Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 35.10 | 35.38 | 34.57 | 35.10 | 335,286 | +0.32(+0.92%) |
Apr 29, 2003 | 35.25 | 35.54 | 34.25 | 34.78 | 156,124 | -0.16(-0.45%) |
Apr 28, 2003 | 33.87 | 35.12 | 33.80 | 34.93 | 211,002 | +1.31(+3.89%) |
Apr 25, 2003 | 33.88 | 33.94 | 33.46 | 33.63 | 194,422 | -1.29(-3.69%) |
Apr 24, 2003 | 35.20 | 35.34 | 34.74 | 34.91 | 129,125 | -1.02(-2.84%) |
Apr 23, 2003 | 35.85 | 36.12 | 35.51 | 35.94 | 159,352 | +0.01(+0.02%) |
Apr 22, 2003 | 34.18 | 36.04 | 34.09 | 35.93 | 111,370 | +1.51(+4.40%) |
Apr 21, 2003 | 34.39 | 34.50 | 34.38 | 34.42 | 89,360 | +0.03(+0.10%) |
Apr 17, 2003 | 33.97 | 34.52 | 33.97 | 34.38 | 244,017 | +1.09(+3.28%) |
Apr 16, 2003 | 33.91 | 34.17 | 33.26 | 33.29 | 247,686 | +0.20(+0.62%) |
Apr 15, 2003 | 32.86 | 33.23 | 32.83 | 33.09 | 190,900 | +0.70(+2.15%) |
Apr 14, 2003 | 32.16 | 32.50 | 32.00 | 32.39 | 157,004 | +1.20(+3.85%) |
Apr 11, 2003 | 31.47 | 31.80 | 31.02 | 31.19 | 119,587 | +0.33(+1.06%) |
Apr 10, 2003 | 30.91 | 31.10 | 30.53 | 30.87 | 121,495 | +0.18(+0.60%) |
Apr 09, 2003 | 31.27 | 31.85 | 30.67 | 30.68 | 399,555 | +0.01(+0.04%) |
Apr 08, 2003 | 30.60 | 30.87 | 30.46 | 30.67 | 163,461 | -0.01(-0.02%) |
Apr 07, 2003 | 31.52 | 31.60 | 30.67 | 30.67 | 163,461 | +0.40(+1.33%) |
Apr 04, 2003 | 30.12 | 30.36 | 29.78 | 30.27 | 126,924 | +0.89(+3.01%) |
Apr 03, 2003 | 29.71 | 29.82 | 29.38 | 29.39 | 106,822 | -0.17(-0.58%) |
Apr 02, 2003 | 29.51 | 29.65 | 29.19 | 29.56 | 206,454 | +0.70(+2.41%) |
Apr 01, 2003 | 28.45 | 29.06 | 28.11 | 28.86 | 217,018 | +0.16(+0.57%) |
Mar 31, 2003 | 28.53 | 28.93 | 28.28 | 28.70 | 175,640 | -0.63(-2.16%) |
Mar 28, 2003 | 29.13 | 29.73 | 29.06 | 29.33 | 179,455 | -0.30(-1.01%) |
Mar 27, 2003 | 29.23 | 29.90 | 28.91 | 29.63 | 149,521 | -0.20(-0.66%) |
Mar 26, 2003 | 30.16 | 30.31 | 29.58 | 29.83 | 166,249 | -0.39(-1.29%) |
Mar 25, 2003 | 29.58 | 30.53 | 29.50 | 30.22 | 218,339 | +0.66(+2.24%) |
Mar 24, 2003 | 30.10 | 30.26 | 29.50 | 29.56 | 244,751 | -2.17(-6.83%) |
Mar 21, 2003 | 30.85 | 31.72 | 30.85 | 31.72 | 417,603 | +2.04(+6.89%) |
Mar 20, 2003 | 29.51 | 29.95 | 28.92 | 29.68 | 249,740 | +0.55(+1.87%) |
Mar 19, 2003 | 28.95 | 29.84 | 28.43 | 29.13 | 389,871 | +0.27(+0.92%) |
Mar 18, 2003 | 28.41 | 28.89 | 27.92 | 28.87 | 303,298 | +0.83(+2.97%) |
Mar 17, 2003 | 26.82 | 28.21 | 26.77 | 28.04 | 267,055 | +0.92(+3.39%) |
Mar 14, 2003 | 27.31 | 28.01 | 26.72 | 27.12 | 293,320 | +0.45(+1.69%) |
Mar 13, 2003 | 25.93 | 26.72 | 25.67 | 26.67 | 372,116 | +1.12(+4.40%) |
Mar 12, 2003 | 26.29 | 26.29 | 24.83 | 25.54 | 338,074 | -0.57(-2.19%) |
Mar 11, 2003 | 26.46 | 26.58 | 25.97 | 26.12 | 182,830 | -0.48(-1.82%) |
Mar 10, 2003 | 27.25 | 27.34 | 26.59 | 26.60 | 156,271 | -1.46(-5.20%) |
Mar 07, 2003 | 27.53 | 28.35 | 27.51 | 28.06 | 135,728 | +0.46(+1.65%) |
Mar 06, 2003 | 28.08 | 28.21 | 27.54 | 27.60 | 146,586 | -1.36(-4.71%) |
Mar 05, 2003 | 28.11 | 29.03 | 28.11 | 28.96 | 235,360 | +1.38(+4.99%) |
Mar 04, 2003 | 27.93 | 27.98 | 27.45 | 27.59 | 154,950 | -0.73(-2.58%) |
Mar 03, 2003 | 28.67 | 28.93 | 28.24 | 28.32 | 187,672 | +0.58(+2.09%) |
Feb 28, 2003 | 27.87 | 28.30 | 27.57 | 27.74 | 292,293 | +0.51(+1.88%) |
Feb 27, 2003 | 26.99 | 27.29 | 26.79 | 27.23 | 147,467 | +0.84(+3.18%) |
Feb 26, 2003 | 26.38 | 26.82 | 26.29 | 26.39 | 185,324 | -0.63(-2.35%) |
Feb 25, 2003 | 26.58 | 27.87 | 26.35 | 27.02 | 342,329 | -0.69(-2.48%) |
Feb 24, 2003 | 27.85 | 28.12 | 27.67 | 27.71 | 131,913 | -0.78(-2.75%) |
Feb 21, 2003 | 28.17 | 28.61 | 27.94 | 28.49 | 177,841 | +0.27(+0.94%) |
Feb 20, 2003 | 28.42 | 28.53 | 27.76 | 28.23 | 206,013 | -0.67(-2.33%) |
Feb 19, 2003 | 29.74 | 29.85 | 28.81 | 28.90 | 153,923 | -1.06(-3.53%) |
Feb 18, 2003 | 30.12 | 30.31 | 29.69 | 29.96 | 121,348 | -0.01(-0.05%) |
Feb 14, 2003 | 28.92 | 30.06 | 28.81 | 29.97 | 288,478 | +1.28(+4.47%) |
Feb 13, 2003 | 28.33 | 28.73 | 28.15 | 28.69 | 241,670 | +1.08(+3.92%) |
Feb 12, 2003 | 27.64 | 28.28 | 27.53 | 27.61 | 224,208 | -0.67(-2.39%) |
Feb 11, 2003 | 28.34 | 28.79 | 28.11 | 28.28 | 248,713 | +0.62(+2.24%) |
Feb 10, 2003 | 27.43 | 27.81 | 27.07 | 27.66 | 143,945 | -0.04(-0.15%) |
Feb 07, 2003 | 29.00 | 29.01 | 27.57 | 27.70 | 215,404 | -0.95(-3.33%) |
Feb 06, 2003 | 28.86 | 28.93 | 28.43 | 28.66 | 279,527 | +0.11(+0.38%) |
Feb 05, 2003 | 28.28 | 29.02 | 27.99 | 28.55 | 249,593 | +0.95(+3.46%) |
Feb 04, 2003 | 27.70 | 27.89 | 27.40 | 27.59 | 268,375 | -1.09(-3.80%) |
Feb 03, 2003 | 28.88 | 28.96 | 28.43 | 28.68 | 142,771 | -0.53(-1.82%) |
Jan 31, 2003 | 28.01 | 29.30 | 27.87 | 29.22 | 164,781 | +0.95(+3.35%) |
Jan 30, 2003 | 29.34 | 29.40 | 28.27 | 28.27 | 142,331 | -1.24(-4.20%) |
Jan 29, 2003 | 28.35 | 29.53 | 27.95 | 29.51 | 234,480 | +1.22(+4.31%) |
Jan 28, 2003 | 28.43 | 28.46 | 27.68 | 28.29 | 117,827 | +0.35(+1.24%) |
Jan 27, 2003 | 28.41 | 28.96 | 27.67 | 27.94 | 231,692 | -0.82(-2.84%) |
Jan 24, 2003 | 29.58 | 29.60 | 28.31 | 28.76 | 148,641 | -1.02(-3.41%) |
Jan 23, 2003 | 30.43 | 30.53 | 29.44 | 29.77 | 280,261 | +0.70(+2.39%) |
Jan 22, 2003 | 29.24 | 29.56 | 28.88 | 29.08 | 271,603 | -0.65(-2.18%) |
Jan 21, 2003 | 30.22 | 30.31 | 29.62 | 29.73 | 269,989 | -1.26(-4.07%) |
Jan 17, 2003 | 31.52 | 31.71 | 30.86 | 30.99 | 301,390 | -1.59(-4.89%) |
Jan 16, 2003 | 32.60 | 32.86 | 32.35 | 32.58 | 144,385 | +0.27(+0.82%) |
Jan 15, 2003 | 33.19 | 33.19 | 32.32 | 32.32 | 147,173 | -1.10(-3.30%) |
Jan 14, 2003 | 33.36 | 33.63 | 33.11 | 33.42 | 163,901 | +0.78(+2.40%) |
Jan 13, 2003 | 33.14 | 33.33 | 32.53 | 32.64 | 120,908 | +0.61(+1.89%) |
Jan 10, 2003 | 31.69 | 32.71 | 31.64 | 32.03 | 146,146 | -0.07(-0.21%) |
Jan 09, 2003 | 31.33 | 32.13 | 31.21 | 32.10 | 111,370 | +0.48(+1.51%) |
Jan 08, 2003 | 31.95 | 32.13 | 31.54 | 31.62 | 178,574 | -0.69(-2.13%) |
Jan 07, 2003 | 32.24 | 32.63 | 32.18 | 32.31 | 156,564 | -0.89(-2.67%) |
Jan 06, 2003 | 32.24 | 33.26 | 32.13 | 33.20 | 194,568 | -0.06(-0.18%) |
Jan 03, 2003 | 33.60 | 33.64 | 33.26 | 33.26 | 152,309 | -0.47(-1.39%) |
Jan 02, 2003 | 32.48 | 33.73 | 32.20 | 33.73 | 400,876 | +2.79(+9.01%) |
Dec 31, 2002 | 30.76 | 31.04 | 30.67 | 30.94 | 103,740 | +0.18(+0.58%) |
Dec 30, 2002 | 31.01 | 31.01 | 30.67 | 30.76 | 82,611 | +0.37(+1.23%) |
Dec 27, 2002 | 31.76 | 31.91 | 30.33 | 30.39 | 133,821 | -1.51(-4.74%) |
Dec 26, 2002 | 31.89 | 32.19 | 31.87 | 31.90 | 50,623 | -0.01(-0.04%) |
Dec 24, 2002 | 31.76 | 31.93 | 31.62 | 31.91 | 25,531 | +0.05(+0.17%) |
Dec 23, 2002 | 32.20 | 32.44 | 31.69 | 31.86 | 95,817 | -0.44(-1.35%) |
Dec 20, 2002 | 32.23 | 32.71 | 31.92 | 32.30 | 173,292 | +0.34(+1.07%) |
Dec 19, 2002 | 32.34 | 32.60 | 31.70 | 31.96 | 193,835 | -1.14(-3.44%) |
Dec 18, 2002 | 33.93 | 34.05 | 32.98 | 33.09 | 115,332 | -0.58(-1.72%) |
Dec 17, 2002 | 34.48 | 35.08 | 33.60 | 33.67 | 152,749 | -0.74(-2.16%) |
Dec 16, 2002 | 33.10 | 34.53 | 33.10 | 34.42 | 225,382 | +2.38(+7.42%) |
Dec 13, 2002 | 32.11 | 32.36 | 31.59 | 32.04 | 94,496 | -0.01(-0.02%) |
Dec 12, 2002 | 32.08 | 32.56 | 31.96 | 32.04 | 104,474 | -0.80(-2.43%) |
Dec 11, 2002 | 32.39 | 33.03 | 32.34 | 32.84 | 119,734 | +0.40(+1.24%) |
Dec 10, 2002 | 31.72 | 32.44 | 31.34 | 32.44 | 206,747 | +1.25(+4.02%) |
Dec 09, 2002 | 32.39 | 32.49 | 31.19 | 31.19 | 259,718 | -2.04(-6.13%) |
Dec 06, 2002 | 32.60 | 33.46 | 32.39 | 33.22 | 433,451 | -0.19(-0.57%) |
Dec 05, 2002 | 34.98 | 34.98 | 32.90 | 33.41 | 104,327 | -1.57(-4.48%) |
Dec 04, 2002 | 34.14 | 35.23 | 34.14 | 34.98 | 130,739 | +0.88(+2.58%) |
Dec 03, 2002 | 34.88 | 35.04 | 34.03 | 34.10 | 161,260 | -1.40(-3.95%) |
Dec 02, 2002 | 36.29 | 36.45 | 35.10 | 35.51 | 162,287 | +1.19(+3.48%) |
Nov 29, 2002 | 35.64 | 35.70 | 34.31 | 34.31 | 113,865 | +0.18(+0.54%) |
Nov 27, 2002 | 33.41 | 34.14 | 33.36 | 34.13 | 116,066 | +1.38(+4.22%) |
Nov 26, 2002 | 34.22 | 34.33 | 32.67 | 32.75 | 152,602 | -1.47(-4.28%) |
Nov 25, 2002 | 34.53 | 34.96 | 34.21 | 34.21 | 103,153 | -0.48(-1.39%) |
Nov 22, 2002 | 34.76 | 35.10 | 34.62 | 34.70 | 90,387 | -0.05(-0.14%) |
Nov 21, 2002 | 34.55 | 34.79 | 34.21 | 34.74 | 220,540 | +0.80(+2.37%) |
Nov 20, 2002 | 32.44 | 33.94 | 32.44 | 33.94 | 222,741 | +0.51(+1.53%) |
Nov 19, 2002 | 33.47 | 34.06 | 33.26 | 33.43 | 146,146 | -0.12(-0.37%) |
Nov 18, 2002 | 34.11 | 34.23 | 33.46 | 33.55 | 90,681 | -0.56(-1.64%) |
Nov 15, 2002 | 33.56 | 34.23 | 33.37 | 34.11 | 197,503 | +0.05(+0.14%) |
Nov 14, 2002 | 33.48 | 34.06 | 33.22 | 34.06 | 307,700 | +2.68(+8.53%) |
Nov 13, 2002 | 30.87 | 32.14 | 30.77 | 31.38 | 126,337 | -0.41(-1.29%) |
Nov 12, 2002 | 30.89 | 32.34 | 30.81 | 31.79 | 95,523 | +1.26(+4.13%) |
Nov 11, 2002 | 31.06 | 31.36 | 30.50 | 30.53 | 284,516 | -0.48(-1.56%) |
Nov 08, 2002 | 31.35 | 31.76 | 30.83 | 31.02 | 78,209 | -1.02(-3.17%) |
Nov 07, 2002 | 32.51 | 32.52 | 31.70 | 32.03 | 136,755 | -1.79(-5.28%) |
Nov 06, 2002 | 33.18 | 33.82 | 32.71 | 33.82 | 147,320 | -0.10(-0.30%) |
Nov 05, 2002 | 33.16 | 34.27 | 33.15 | 33.92 | 222,888 | +2.17(+6.83%) |
Nov 04, 2002 | 31.59 | 32.37 | 31.51 | 31.75 | 181,949 | +1.57(+5.19%) |
Nov 01, 2002 | 28.96 | 30.22 | 28.96 | 30.18 | 116,799 | +0.63(+2.12%) |
Oct 31, 2002 | 29.50 | 30.00 | 29.24 | 29.56 | 84,371 | +0.25(+0.84%) |
Oct 30, 2002 | 28.62 | 29.71 | 28.55 | 29.31 | 105,794 | +1.41(+5.06%) |
Oct 29, 2002 | 28.45 | 28.57 | 27.25 | 27.90 | 94,936 | -1.27(-4.35%) |
Oct 28, 2002 | 30.05 | 30.14 | 28.88 | 29.17 | 120,468 | +0.07(+0.23%) |
Oct 25, 2002 | 28.01 | 29.30 | 27.94 | 29.10 | 69,258 | +0.42(+1.45%) |
Oct 24, 2002 | 29.48 | 29.51 | 28.57 | 28.68 | 121,201 | -0.47(-1.61%) |
Oct 23, 2002 | 28.96 | 29.33 | 28.08 | 29.15 | 117,093 | -2.11(-6.74%) |
Oct 22, 2002 | 31.34 | 31.76 | 30.89 | 31.26 | 51,650 | -0.84(-2.61%) |
Oct 21, 2002 | 30.22 | 32.10 | 29.90 | 32.10 | 97,137 | +1.58(+5.18%) |
Oct 18, 2002 | 30.52 | 30.84 | 29.99 | 30.52 | 64,856 | -0.41(-1.32%) |
Oct 17, 2002 | 30.87 | 30.93 | 30.14 | 30.93 | 107,702 | +0.96(+3.21%) |
Oct 16, 2002 | 29.99 | 30.56 | 29.51 | 29.97 | 76,888 | -0.69(-2.25%) |
Oct 15, 2002 | 29.99 | 30.91 | 29.51 | 30.65 | 184,003 | +2.52(+8.96%) |
Oct 14, 2002 | 28.19 | 28.59 | 27.66 | 28.13 | 121,055 | -0.76(-2.64%) |
Oct 11, 2002 | 28.88 | 29.48 | 28.25 | 28.90 | 349,666 | +1.71(+6.29%) |
Oct 10, 2002 | 25.82 | 27.23 | 25.42 | 27.19 | 227,730 | +2.38(+9.59%) |
Oct 09, 2002 | 24.19 | 25.52 | 24.03 | 24.81 | 272,484 | -0.75(-2.93%) |
Oct 08, 2002 | 25.39 | 25.88 | 24.06 | 25.56 | 345,997 | -0.61(-2.32%) |
Oct 07, 2002 | 26.78 | 27.03 | 26.16 | 26.16 | 171,238 | -1.78(-6.37%) |
Oct 04, 2002 | 28.68 | 28.68 | 27.59 | 27.94 | 168,156 | -2.39(-7.89%) |
Oct 03, 2002 | 31.69 | 32.09 | 30.33 | 30.33 | 223,181 | -1.85(-5.76%) |
Oct 02, 2002 | 31.35 | 33.20 | 31.21 | 32.19 | 63,829 | -0.40(-1.21%) |
Oct 01, 2002 | 30.97 | 32.60 | 30.53 | 32.58 | 94,349 | +1.63(+5.26%) |
Sep 30, 2002 | 31.35 | 31.65 | 30.79 | 30.95 | 101,979 | -0.98(-3.07%) |
Sep 27, 2002 | 33.22 | 33.56 | 31.91 | 31.94 | 54,878 | -1.97(-5.81%) |
Sep 26, 2002 | 34.15 | 34.28 | 33.40 | 33.91 | 58,986 | +0.04(+0.12%) |
Sep 25, 2002 | 33.77 | 34.05 | 32.34 | 33.86 | 66,910 | +0.77(+2.33%) |
Sep 24, 2002 | 32.17 | 33.53 | 31.99 | 33.09 | 139,690 | -0.44(-1.30%) |
Sep 23, 2002 | 33.95 | 34.08 | 33.01 | 33.53 | 261,919 | -1.91(-5.38%) |
Sep 20, 2002 | 34.55 | 35.68 | 34.52 | 35.44 | 85,545 | +1.01(+2.93%) |
Sep 19, 2002 | 35.66 | 36.07 | 34.42 | 34.43 | 190,020 | -3.53(-9.30%) |
Sep 18, 2002 | 37.48 | 38.08 | 36.94 | 37.96 | 56,345 | -1.17(-2.98%) |
Sep 17, 2002 | 40.14 | 40.26 | 39.00 | 39.13 | 47,835 | -0.33(-0.85%) |
Sep 16, 2002 | 39.53 | 39.69 | 38.95 | 39.46 | 62,068 | -0.18(-0.45%) |
Sep 13, 2002 | 39.70 | 39.83 | 39.12 | 39.64 | 51,943 | -0.23(-0.58%) |
Sep 12, 2002 | 40.73 | 40.73 | 39.80 | 39.87 | 14,673 | -1.40(-3.39%) |
Sep 11, 2002 | 41.84 | 41.84 | 41.27 | 41.27 | 103,300 | +0.95(+2.37%) |
Sep 10, 2002 | 40.35 | 40.35 | 39.88 | 40.31 | 47,101 | +0.19(+0.48%) |
Sep 09, 2002 | 39.10 | 40.21 | 39.05 | 40.12 | 51,650 | -0.43(-1.06%) |
Sep 06, 2002 | 40.39 | 40.89 | 40.00 | 40.55 | 82,317 | +1.06(+2.67%) |
Sep 05, 2002 | 38.93 | 39.80 | 38.68 | 39.49 | 91,121 | -0.99(-2.44%) |
Sep 04, 2002 | 39.96 | 40.48 | 39.53 | 40.48 | 46,661 | +1.05(+2.66%) |
Sep 03, 2002 | 40.78 | 40.78 | 39.35 | 39.43 | 77,475 | -2.55(-6.07%) |
Aug 30, 2002 | 41.16 | 42.32 | 41.12 | 41.98 | 33,161 | +0.49(+1.18%) |
Aug 29, 2002 | 40.88 | 42.14 | 40.84 | 41.49 | 51,943 | -0.22(-0.52%) |
Aug 28, 2002 | 42.22 | 42.49 | 41.54 | 41.71 | 293,467 | -1.64(-3.79%) |
Aug 27, 2002 | 43.32 | 43.82 | 42.88 | 43.35 | 101,833 | +0.62(+1.45%) |
Aug 26, 2002 | 43.05 | 43.49 | 42.22 | 42.73 | 63,242 | +0.70(+1.65%) |
Aug 23, 2002 | 42.34 | 42.64 | 42.04 | 42.04 | 40,791 | -0.76(-1.78%) |
Aug 22, 2002 | 42.69 | 43.26 | 42.32 | 42.80 | 94,056 | -0.01(-0.02%) |
Aug 21, 2002 | 42.68 | 43.00 | 42.42 | 42.81 | 87,306 | +1.04(+2.50%) |
Aug 20, 2002 | 41.95 | 42.08 | 41.57 | 41.76 | 63,535 | +0.88(+2.15%) |
Aug 16, 2002 | 39.92 | 41.05 | 39.73 | 40.88 | 121,642 | +0.34(+0.84%) |
Aug 15, 2002 | 40.51 | 40.99 | 40.28 | 40.54 | 105,501 | +0.16(+0.41%) |
Aug 14, 2002 | 39.73 | 40.38 | 39.19 | 40.38 | 129,272 | +0.45(+1.13%) |
Aug 13, 2002 | 39.25 | 40.56 | 39.19 | 39.93 | 101,099 | -0.14(-0.34%) |
Aug 12, 2002 | 39.90 | 40.28 | 39.68 | 40.07 | 76,888 | +1.90(+4.98%) |
Aug 07, 2002 | 39.26 | 39.53 | 37.14 | 38.16 | 349,812 | -0.47(-1.22%) |
Aug 06, 2002 | 37.62 | 38.94 | 37.62 | 38.63 | 108,142 | +1.85(+5.04%) |
Aug 05, 2002 | 38.50 | 38.53 | 36.78 | 36.78 | 51,650 | -1.83(-4.73%) |
Aug 02, 2002 | 39.24 | 39.35 | 38.30 | 38.61 | 93,616 | -0.50(-1.29%) |
Aug 01, 2002 | 39.77 | 40.21 | 38.21 | 39.11 | 53,704 | +0.14(+0.35%) |
Jul 31, 2002 | 40.48 | 40.77 | 38.53 | 38.98 | 95,230 | -2.13(-5.19%) |
Jul 30, 2002 | 40.41 | 41.12 | 39.87 | 41.11 | 51,796 | -0.04(-0.10%) |
Jul 29, 2002 | 39.62 | 41.15 | 39.57 | 41.15 | 234,920 | +2.71(+7.06%) |
Jul 26, 2002 | 38.06 | 38.57 | 37.48 | 38.44 | 74,687 | -0.33(-0.86%) |
Jul 25, 2002 | 38.23 | 39.66 | 37.62 | 38.77 | 95,230 | -0.42(-1.06%) |
Jul 24, 2002 | 34.76 | 39.19 | 34.21 | 39.19 | 174,466 | +1.77(+4.72%) |
Jul 23, 2002 | 38.71 | 38.77 | 36.87 | 37.42 | 214,817 | -2.78(-6.92%) |
Jul 22, 2002 | 41.48 | 42.10 | 40.07 | 40.20 | 147,173 | -3.35(-7.70%) |
Jul 19, 2002 | 43.79 | 44.11 | 43.01 | 43.56 | 113,131 | -1.62(-3.58%) |
Jul 17, 2002 | 44.93 | 45.54 | 44.43 | 45.17 | 133,527 | +0.02(+0.05%) |
Jul 12, 2002 | 45.94 | 46.14 | 45.10 | 45.15 | 98,458 | -0.78(-1.69%) |
Jul 11, 2002 | 44.89 | 46.00 | 44.51 | 45.93 | 145,706 | -0.63(-1.36%) |
Jul 10, 2002 | 48.39 | 48.39 | 46.56 | 46.56 | 110,196 | -1.70(-3.52%) |
Jul 09, 2002 | 48.89 | 48.89 | 48.26 | 48.26 | 83,784 | -0.64(-1.31%) |
Jul 08, 2002 | 49.01 | 49.14 | 49.01 | 48.90 | 66,323 | +1.26(+2.65%) |
Jul 05, 2002 | 47.06 | 47.98 | 47.02 | 47.64 | 54,438 | +1.94(+4.25%) |
Jul 04, 2002 | 44.98 | 45.76 | 44.98 | 45.70 | 45,340 | +0.00(+0.00%) |
Jul 03, 2002 | 44.98 | 45.76 | 44.98 | 45.70 | 45,340 | +0.35(+0.77%) |
Jul 02, 2002 | 45.98 | 46.37 | 44.98 | 45.35 | 60,014 | -1.92(-4.05%) |
Jul 01, 2002 | 47.89 | 48.22 | 47.23 | 47.26 | 40,498 | -0.11(-0.23%) |
Jun 28, 2002 | 47.06 | 47.54 | 47.01 | 47.37 | 20,395 | +0.89(+1.92%) |
Jun 27, 2002 | 45.73 | 46.48 | 45.34 | 46.48 | 99,338 | +1.50(+3.33%) |
Jun 26, 2002 | 44.58 | 45.35 | 44.55 | 44.98 | 176,080 | -0.41(-0.90%) |
Jun 25, 2002 | 45.42 | 45.67 | 45.32 | 45.39 | 24,944 | -0.80(-1.73%) |
Jun 21, 2002 | 45.49 | 46.68 | 45.49 | 46.19 | 67,350 | +0.71(+1.56%) |
Jun 20, 2002 | 45.26 | 45.72 | 44.58 | 45.48 | 98,604 | +0.59(+1.32%) |
Jun 19, 2002 | 45.04 | 45.35 | 44.84 | 44.88 | 63,975 | -0.87(-1.91%) |
Jun 18, 2002 | 45.28 | 45.76 | 45.23 | 45.76 | 81,143 | +0.61(+1.36%) |
Jun 17, 2002 | 44.76 | 45.25 | 44.58 | 45.14 | 65,296 | +1.62(+3.73%) |
Jun 14, 2002 | 43.11 | 43.77 | 43.08 | 43.52 | 65,589 | -2.27(-4.96%) |
Jun 12, 2002 | 45.76 | 46.04 | 45.27 | 45.79 | 99,485 | -0.76(-1.63%) |
Jun 11, 2002 | 47.01 | 47.38 | 46.36 | 46.55 | 41,232 | +0.07(+0.15%) |
Jun 10, 2002 | 46.74 | 46.74 | 46.10 | 46.48 | 46,074 | -0.41(-0.87%) |
Jun 07, 2002 | 46.78 | 47.15 | 46.55 | 46.89 | 43,433 | -1.06(-2.20%) |
Jun 06, 2002 | 48.39 | 48.54 | 47.91 | 47.94 | 45,927 | +0.51(+1.08%) |
Jun 05, 2002 | 47.47 | 47.62 | 47.19 | 47.43 | 35,362 | -1.57(-3.20%) |
May 31, 2002 | 48.35 | 49.07 | 48.26 | 49.00 | 72,486 | +1.10(+2.31%) |
May 28, 2002 | 48.46 | 48.48 | 47.71 | 47.90 | 55,758 | +0.34(+0.72%) |
May 27, 2002 | 47.43 | 47.64 | 47.16 | 47.56 | 30,960 | +0.00(+0.00%) |
May 24, 2002 | 47.43 | 47.64 | 47.16 | 47.56 | 30,960 | -0.16(-0.34%) |
May 23, 2002 | 47.84 | 47.94 | 47.50 | 47.72 | 48,568 | -0.84(-1.73%) |
May 22, 2002 | 48.56 | 48.69 | 48.25 | 48.56 | 35,949 | -0.03(-0.07%) |
May 21, 2002 | 48.90 | 49.00 | 48.54 | 48.59 | 111,664 | -0.23(-0.47%) |
May 20, 2002 | 48.84 | 48.84 | 48.35 | 48.82 | 18,194 | -0.32(-0.65%) |
May 17, 2002 | 49.48 | 49.75 | 48.86 | 49.14 | 28,319 | +0.74(+1.53%) |
May 16, 2002 | 48.36 | 48.52 | 48.15 | 48.40 | 85,252 | +0.04(+0.08%) |
May 15, 2002 | 48.22 | 48.52 | 48.05 | 48.36 | 89,947 | +0.09(+0.18%) |
May 14, 2002 | 48.18 | 48.56 | 47.71 | 48.27 | 47,248 | +0.59(+1.24%) |
May 13, 2002 | 47.26 | 47.71 | 47.14 | 47.68 | 146,733 | +0.46(+0.97%) |
May 10, 2002 | 48.05 | 48.05 | 47.17 | 47.22 | 82,464 | -0.88(-1.83%) |
May 09, 2002 | 48.07 | 48.39 | 47.98 | 48.10 | 37,710 | +0.20(+0.41%) |
May 08, 2002 | 47.87 | 48.16 | 47.56 | 47.90 | 65,589 | +1.36(+2.93%) |
May 07, 2002 | 46.42 | 46.54 | 45.87 | 46.54 | 39,911 | -0.47(-1.00%) |
May 06, 2002 | 47.50 | 47.69 | 46.96 | 47.01 | 42,552 | -0.48(-1.02%) |
May 03, 2002 | 46.92 | 47.54 | 46.81 | 47.49 | 43,873 | +1.63(+3.55%) |
May 02, 2002 | 46.11 | 46.21 | 45.62 | 45.87 | 48,422 | +0.48(+1.05%) |