Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 38.44 | 38.96 | 38.32 | 38.62 | 931,654 | -0.01(-0.02%) |
Apr 29, 2003 | 38.68 | 38.87 | 38.46 | 38.62 | 1,105,713 | -0.23(-0.60%) |
Apr 28, 2003 | 38.83 | 39.18 | 38.75 | 38.86 | 894,591 | +0.03(+0.08%) |
Apr 25, 2003 | 38.63 | 38.99 | 38.40 | 38.83 | 1,661,522 | +0.20(+0.51%) |
Apr 24, 2003 | 38.14 | 38.86 | 38.06 | 38.63 | 1,541,685 | +0.49(+1.28%) |
Apr 23, 2003 | 37.11 | 38.66 | 36.83 | 38.14 | 2,543,210 | +1.40(+3.81%) |
Apr 22, 2003 | 36.68 | 37.40 | 35.91 | 36.74 | 3,192,362 | +0.07(+0.20%) |
Apr 21, 2003 | 34.85 | 36.76 | 34.85 | 36.67 | 2,517,952 | +1.83(+5.25%) |
Apr 17, 2003 | 38.25 | 38.25 | 33.69 | 34.84 | 9,662,608 | -3.40(-8.90%) |
Apr 16, 2003 | 40.75 | 40.75 | 37.74 | 38.25 | 3,247,957 | -2.51(-6.15%) |
Apr 15, 2003 | 43.81 | 43.81 | 40.07 | 40.75 | 3,398,817 | -3.05(-6.97%) |
Apr 14, 2003 | 43.02 | 43.80 | 43.01 | 43.80 | 434,186 | +0.96(+2.24%) |
Apr 11, 2003 | 42.87 | 43.56 | 42.57 | 42.84 | 456,287 | +0.07(+0.17%) |
Apr 10, 2003 | 42.66 | 42.79 | 42.14 | 42.77 | 660,545 | +0.16(+0.38%) |
Apr 09, 2003 | 43.27 | 43.78 | 42.51 | 42.61 | 507,489 | -0.74(-1.70%) |
Apr 08, 2003 | 43.53 | 43.59 | 42.92 | 43.35 | 426,087 | -0.26(-0.60%) |
Apr 07, 2003 | 44.79 | 45.28 | 43.56 | 43.61 | 611,814 | -0.22(-0.50%) |
Apr 04, 2003 | 43.82 | 43.92 | 43.24 | 43.83 | 1,073,455 | -0.25(-0.56%) |
Apr 03, 2003 | 44.22 | 44.44 | 43.83 | 44.07 | 553,611 | -0.42(-0.93%) |
Apr 02, 2003 | 44.11 | 44.73 | 42.96 | 44.49 | 682,097 | +1.54(+3.58%) |
Apr 01, 2003 | 42.87 | 43.16 | 42.31 | 42.95 | 612,363 | +0.21(+0.49%) |
Mar 31, 2003 | 43.36 | 43.36 | 42.29 | 42.74 | 478,250 | -0.62(-1.43%) |
Mar 28, 2003 | 43.35 | 43.54 | 43.10 | 43.36 | 402,065 | -0.29(-0.67%) |
Mar 27, 2003 | 43.93 | 43.95 | 43.16 | 43.65 | 450,521 | -0.39(-0.88%) |
Mar 26, 2003 | 43.89 | 44.40 | 43.64 | 44.04 | 884,296 | -0.33(-0.74%) |
Mar 25, 2003 | 44.73 | 45.12 | 44.04 | 44.37 | 792,737 | +0.32(+0.73%) |
Mar 24, 2003 | 44.44 | 44.51 | 43.64 | 44.04 | 1,050,256 | -1.19(-2.63%) |
Mar 21, 2003 | 44.36 | 45.27 | 43.85 | 45.23 | 787,246 | +1.35(+3.07%) |
Mar 20, 2003 | 44.17 | 44.17 | 43.42 | 43.88 | 751,693 | -0.28(-0.63%) |
Mar 19, 2003 | 43.77 | 44.18 | 43.61 | 44.16 | 945,381 | +0.20(+0.45%) |
Mar 18, 2003 | 42.97 | 44.15 | 42.91 | 43.96 | 1,587,945 | +1.30(+3.06%) |
Mar 17, 2003 | 41.68 | 42.88 | 40.43 | 42.66 | 1,042,844 | +0.98(+2.36%) |
Mar 14, 2003 | 42.06 | 42.25 | 41.45 | 41.68 | 843,527 | +0.08(+0.19%) |
Mar 13, 2003 | 40.76 | 41.84 | 40.43 | 41.60 | 1,283,616 | +2.03(+5.12%) |
Mar 12, 2003 | 40.07 | 40.07 | 39.21 | 39.57 | 1,127,951 | -0.50(-1.25%) |
Mar 11, 2003 | 39.08 | 40.91 | 38.97 | 40.07 | 2,149,930 | +2.23(+5.89%) |
Mar 10, 2003 | 38.30 | 38.53 | 37.79 | 37.84 | 754,850 | -0.95(-2.44%) |
Mar 07, 2003 | 37.95 | 38.90 | 37.95 | 38.79 | 1,368,861 | +0.12(+0.32%) |
Mar 06, 2003 | 39.42 | 40.03 | 38.67 | 38.67 | 893,493 | -0.79(-1.99%) |
Mar 05, 2003 | 39.70 | 39.80 | 38.84 | 39.45 | 1,116,283 | -0.36(-0.90%) |
Mar 04, 2003 | 40.90 | 41.09 | 39.80 | 39.81 | 682,646 | -1.05(-2.57%) |
Mar 03, 2003 | 41.67 | 42.02 | 40.86 | 40.86 | 757,870 | -0.95(-2.28%) |
Feb 28, 2003 | 42.23 | 42.69 | 41.75 | 41.82 | 547,160 | -0.23(-0.55%) |
Feb 27, 2003 | 41.81 | 42.70 | 41.76 | 42.05 | 445,442 | +0.34(+0.80%) |
Feb 26, 2003 | 41.82 | 42.66 | 41.63 | 41.71 | 424,303 | -0.26(-0.62%) |
Feb 25, 2003 | 41.38 | 42.08 | 41.06 | 41.98 | 602,617 | +0.42(+1.00%) |
Feb 24, 2003 | 42.87 | 42.87 | 41.55 | 41.56 | 411,125 | -1.31(-3.06%) |
Feb 21, 2003 | 41.60 | 43.13 | 41.49 | 42.87 | 940,028 | +1.38(+3.32%) |
Feb 20, 2003 | 42.29 | 42.29 | 41.44 | 41.49 | 433,637 | -0.53(-1.27%) |
Feb 19, 2003 | 42.41 | 42.72 | 41.89 | 42.03 | 647,230 | -0.73(-1.70%) |
Feb 18, 2003 | 42.22 | 43.70 | 42.22 | 42.76 | 624,718 | +0.42(+1.00%) |
Feb 14, 2003 | 41.82 | 42.40 | 41.39 | 42.33 | 424,303 | +0.52(+1.25%) |
Feb 13, 2003 | 41.76 | 42.04 | 41.34 | 41.81 | 489,369 | -0.01(-0.03%) |
Feb 12, 2003 | 42.35 | 42.78 | 41.82 | 41.82 | 446,815 | -0.55(-1.29%) |
Feb 11, 2003 | 43.06 | 43.21 | 42.22 | 42.37 | 425,126 | -0.64(-1.49%) |
Feb 10, 2003 | 42.87 | 43.11 | 42.40 | 43.01 | 538,649 | +0.30(+0.70%) |
Feb 07, 2003 | 42.90 | 43.32 | 42.40 | 42.71 | 599,460 | -0.18(-0.42%) |
Feb 06, 2003 | 42.98 | 43.33 | 42.38 | 42.89 | 750,457 | -0.17(-0.39%) |
Feb 05, 2003 | 43.67 | 43.96 | 43.03 | 43.06 | 1,023,214 | -0.10(-0.24%) |
Feb 04, 2003 | 43.53 | 43.64 | 42.92 | 43.16 | 731,102 | -0.36(-0.84%) |
Feb 03, 2003 | 43.41 | 45.22 | 43.35 | 43.53 | 420,734 | +0.12(+0.27%) |
Jan 31, 2003 | 42.01 | 44.23 | 41.76 | 43.41 | 1,706,135 | +1.40(+3.33%) |
Jan 30, 2003 | 43.35 | 43.38 | 42.01 | 42.01 | 780,108 | -1.39(-3.21%) |
Jan 29, 2003 | 42.91 | 43.76 | 41.82 | 43.40 | 916,143 | +0.31(+0.73%) |
Jan 28, 2003 | 43.29 | 43.93 | 42.67 | 43.09 | 1,205,646 | -0.20(-0.45%) |
Jan 27, 2003 | 44.36 | 44.36 | 43.17 | 43.29 | 860,137 | -1.06(-2.40%) |
Jan 24, 2003 | 44.58 | 44.58 | 44.08 | 44.35 | 785,324 | -0.23(-0.51%) |
Jan 23, 2003 | 44.07 | 44.76 | 44.07 | 44.58 | 812,092 | +0.68(+1.54%) |
Jan 22, 2003 | 44.37 | 44.66 | 43.78 | 43.90 | 625,129 | -0.47(-1.05%) |
Jan 21, 2003 | 44.98 | 45.75 | 44.30 | 44.37 | 882,923 | -0.25(-0.56%) |
Jan 17, 2003 | 44.95 | 45.18 | 44.57 | 44.61 | 665,212 | -0.41(-0.91%) |
Jan 16, 2003 | 44.87 | 45.49 | 44.84 | 45.02 | 914,496 | +0.71(+1.59%) |
Jan 15, 2003 | 45.60 | 45.60 | 44.31 | 44.31 | 697,059 | -1.33(-2.90%) |
Jan 14, 2003 | 45.89 | 45.97 | 45.36 | 45.64 | 432,539 | -0.22(-0.48%) |
Jan 13, 2003 | 45.89 | 46.24 | 45.46 | 45.86 | 544,552 | +0.31(+0.67%) |
Jan 10, 2003 | 45.20 | 46.22 | 45.06 | 45.55 | 869,334 | -0.28(-0.62%) |
Jan 09, 2003 | 44.98 | 46.12 | 44.98 | 45.84 | 798,639 | +1.01(+2.24%) |
Jan 08, 2003 | 45.65 | 45.86 | 44.83 | 44.83 | 770,362 | -0.84(-1.83%) |
Jan 07, 2003 | 46.27 | 46.37 | 45.53 | 45.67 | 612,089 | -0.60(-1.29%) |
Jan 06, 2003 | 45.35 | 46.44 | 45.35 | 46.27 | 529,040 | +0.92(+2.02%) |
Jan 03, 2003 | 45.81 | 45.89 | 45.09 | 45.35 | 439,402 | -0.46(-1.00%) |
Jan 02, 2003 | 44.80 | 46.25 | 44.58 | 45.81 | 750,046 | +1.31(+2.95%) |
Dec 31, 2002 | 44.37 | 44.80 | 43.78 | 44.50 | 563,495 | +0.31(+0.71%) |
Dec 30, 2002 | 42.94 | 44.31 | 42.94 | 44.18 | 841,742 | +1.17(+2.71%) |
Dec 27, 2002 | 44.02 | 44.13 | 43.02 | 43.02 | 450,933 | -1.19(-2.69%) |
Dec 26, 2002 | 44.04 | 44.77 | 44.04 | 44.20 | 495,271 | +0.28(+0.63%) |
Dec 24, 2002 | 44.01 | 44.14 | 43.85 | 43.93 | 149,624 | -0.07(-0.15%) |
Dec 23, 2002 | 43.83 | 44.10 | 43.57 | 43.99 | 663,153 | +0.10(+0.23%) |
Dec 20, 2002 | 43.21 | 44.18 | 43.21 | 43.89 | 810,856 | +0.68(+1.58%) |
Dec 19, 2002 | 43.56 | 43.85 | 43.16 | 43.21 | 545,787 | -0.35(-0.80%) |
Dec 18, 2002 | 44.00 | 44.11 | 43.54 | 43.56 | 643,386 | -0.66(-1.50%) |
Dec 17, 2002 | 44.91 | 45.08 | 44.20 | 44.22 | 422,930 | -0.76(-1.70%) |
Dec 16, 2002 | 43.67 | 45.02 | 43.66 | 44.98 | 654,917 | +1.52(+3.49%) |
Dec 13, 2002 | 43.96 | 44.26 | 43.35 | 43.47 | 615,658 | -0.79(-1.78%) |
Dec 12, 2002 | 45.38 | 45.38 | 44.15 | 44.26 | 482,505 | -0.94(-2.08%) |
Dec 11, 2002 | 44.73 | 45.49 | 44.42 | 45.20 | 444,893 | +0.47(+1.04%) |
Dec 10, 2002 | 45.17 | 45.24 | 44.07 | 44.73 | 1,079,220 | +0.76(+1.74%) |
Dec 09, 2002 | 45.31 | 45.60 | 43.95 | 43.96 | 965,148 | -1.49(-3.27%) |
Dec 06, 2002 | 45.35 | 45.86 | 45.28 | 45.45 | 534,394 | -0.21(-0.46%) |
Dec 05, 2002 | 46.04 | 46.04 | 45.56 | 45.66 | 459,993 | -0.12(-0.27%) |
Dec 04, 2002 | 45.18 | 46.10 | 45.17 | 45.79 | 680,998 | +0.07(+0.16%) |
Dec 03, 2002 | 46.00 | 46.11 | 45.65 | 45.71 | 490,330 | -0.63(-1.35%) |
Dec 02, 2002 | 47.28 | 47.28 | 46.00 | 46.34 | 572,006 | -0.60(-1.29%) |
Nov 29, 2002 | 47.35 | 47.53 | 46.94 | 46.94 | 345,235 | -0.39(-0.82%) |
Nov 27, 2002 | 46.26 | 47.36 | 46.25 | 47.33 | 324,919 | +1.10(+2.38%) |
Nov 26, 2002 | 47.30 | 47.30 | 46.00 | 46.23 | 503,233 | -1.25(-2.64%) |
Nov 25, 2002 | 47.05 | 47.68 | 46.67 | 47.48 | 372,552 | +0.36(+0.76%) |
Nov 22, 2002 | 47.80 | 47.93 | 46.71 | 47.13 | 739,338 | -0.73(-1.52%) |
Nov 21, 2002 | 45.98 | 48.08 | 45.97 | 47.85 | 1,478,952 | +2.05(+4.49%) |
Nov 20, 2002 | 45.82 | 45.90 | 45.11 | 45.80 | 417,714 | -0.01(-0.03%) |
Nov 19, 2002 | 45.89 | 46.40 | 45.21 | 45.81 | 669,331 | -0.01(-0.02%) |
Nov 18, 2002 | 46.88 | 47.02 | 45.48 | 45.82 | 511,469 | -0.74(-1.58%) |
Nov 15, 2002 | 45.02 | 46.89 | 44.88 | 46.56 | 1,286,361 | +1.55(+3.45%) |
Nov 14, 2002 | 43.89 | 45.17 | 43.89 | 45.01 | 582,576 | +1.62(+3.74%) |
Nov 13, 2002 | 43.82 | 44.18 | 43.02 | 43.38 | 645,308 | -0.58(-1.33%) |
Nov 12, 2002 | 43.53 | 44.46 | 43.53 | 43.96 | 718,748 | +0.47(+1.07%) |
Nov 11, 2002 | 44.66 | 44.66 | 43.43 | 43.50 | 311,466 | -1.20(-2.69%) |
Nov 08, 2002 | 45.42 | 45.89 | 44.58 | 44.70 | 343,862 | -0.63(-1.40%) |
Nov 07, 2002 | 46.08 | 46.16 | 45.13 | 45.33 | 467,406 | -1.03(-2.23%) |
Nov 06, 2002 | 46.33 | 46.51 | 45.49 | 46.37 | 623,482 | +0.09(+0.20%) |
Nov 05, 2002 | 46.26 | 46.58 | 45.89 | 46.27 | 599,323 | +0.17(+0.36%) |
Nov 04, 2002 | 46.77 | 46.99 | 46.06 | 46.11 | 433,500 | -0.65(-1.39%) |
Nov 01, 2002 | 45.31 | 46.81 | 44.87 | 46.75 | 494,173 | +1.41(+3.12%) |
Oct 31, 2002 | 46.00 | 46.40 | 44.88 | 45.34 | 761,439 | -0.47(-1.02%) |
Oct 30, 2002 | 45.77 | 46.22 | 45.18 | 45.81 | 744,280 | +0.22(+0.48%) |
Oct 29, 2002 | 46.74 | 46.95 | 45.05 | 45.59 | 749,908 | -1.33(-2.84%) |
Oct 28, 2002 | 47.79 | 48.32 | 46.48 | 46.92 | 606,461 | -0.40(-0.85%) |
Oct 25, 2002 | 45.86 | 48.08 | 45.71 | 47.32 | 843,527 | +1.76(+3.87%) |
Oct 24, 2002 | 46.00 | 46.16 | 44.90 | 45.56 | 756,909 | +0.19(+0.42%) |
Oct 23, 2002 | 44.90 | 46.15 | 44.50 | 45.37 | 431,441 | +0.47(+1.04%) |
Oct 22, 2002 | 44.37 | 45.35 | 43.71 | 44.90 | 1,070,709 | -0.19(-0.42%) |
Oct 21, 2002 | 44.68 | 45.63 | 44.34 | 45.09 | 828,839 | +0.23(+0.52%) |
Oct 18, 2002 | 45.09 | 45.35 | 44.18 | 44.86 | 548,670 | -0.23(-0.50%) |
Oct 17, 2002 | 45.43 | 45.88 | 44.95 | 45.09 | 597,538 | +0.39(+0.86%) |
Oct 16, 2002 | 45.02 | 45.25 | 44.04 | 44.70 | 629,797 | -0.54(-1.19%) |
Oct 15, 2002 | 44.29 | 45.46 | 44.26 | 45.24 | 868,647 | +1.25(+2.83%) |
Oct 14, 2002 | 43.38 | 44.40 | 43.38 | 43.99 | 393,829 | +0.50(+1.16%) |
Oct 11, 2002 | 42.73 | 44.80 | 42.37 | 43.49 | 68,635 | +1.15(+2.72%) |
Oct 10, 2002 | 40.25 | 42.62 | 40.21 | 42.34 | 704,609 | +2.12(+5.27%) |
Oct 09, 2002 | 41.63 | 41.85 | 40.22 | 40.22 | 500,076 | -1.77(-4.22%) |
Oct 08, 2002 | 41.17 | 42.64 | 40.26 | 41.99 | 652,034 | +0.80(+1.95%) |
Oct 07, 2002 | 42.00 | 42.51 | 40.76 | 41.19 | 371,316 | -0.74(-1.76%) |
Oct 04, 2002 | 43.02 | 43.59 | 41.41 | 41.92 | 443,795 | -0.80(-1.88%) |
Oct 03, 2002 | 42.98 | 44.29 | 42.62 | 42.73 | 706,943 | -0.07(-0.17%) |
Oct 02, 2002 | 43.85 | 43.99 | 42.65 | 42.80 | 663,702 | -1.37(-3.10%) |
Oct 01, 2002 | 41.96 | 44.26 | 41.96 | 44.17 | 841,330 | +2.66(+6.41%) |
Sep 30, 2002 | 42.94 | 42.95 | 40.87 | 41.51 | 710,512 | -1.57(-3.64%) |
Sep 27, 2002 | 43.33 | 43.68 | 42.75 | 43.08 | 1,220,609 | -0.27(-0.62%) |
Sep 26, 2002 | 42.29 | 43.49 | 42.22 | 43.35 | 1,056,982 | +1.64(+3.93%) |
Sep 25, 2002 | 40.43 | 42.03 | 40.42 | 41.71 | 904,612 | +1.84(+4.60%) |
Sep 24, 2002 | 40.72 | 40.94 | 39.34 | 39.87 | 683,195 | -1.54(-3.73%) |
Sep 23, 2002 | 41.85 | 42.03 | 40.98 | 41.41 | 1,372,705 | -0.62(-1.47%) |
Sep 20, 2002 | 41.25 | 42.54 | 41.25 | 42.03 | 772,832 | +0.79(+1.91%) |
Sep 19, 2002 | 42.41 | 42.41 | 41.25 | 41.25 | 680,724 | -1.64(-3.82%) |
Sep 18, 2002 | 42.62 | 43.05 | 41.96 | 42.89 | 687,587 | -0.30(-0.69%) |
Sep 17, 2002 | 43.93 | 44.23 | 43.10 | 43.18 | 506,528 | -0.46(-1.05%) |
Sep 16, 2002 | 43.71 | 44.00 | 43.05 | 43.64 | 377,493 | -0.07(-0.15%) |
Sep 13, 2002 | 44.15 | 44.44 | 43.16 | 43.71 | 621,011 | -0.52(-1.19%) |
Sep 12, 2002 | 44.72 | 45.08 | 44.15 | 44.23 | 369,944 | -0.85(-1.89%) |
Sep 11, 2002 | 45.31 | 45.79 | 44.95 | 45.09 | 181,883 | -0.12(-0.26%) |
Sep 10, 2002 | 45.02 | 45.38 | 44.50 | 45.20 | 399,319 | +0.32(+0.71%) |
Sep 09, 2002 | 45.17 | 45.17 | 44.26 | 44.88 | 568,848 | -0.28(-0.63%) |
Sep 06, 2002 | 44.44 | 45.71 | 44.33 | 45.17 | 687,176 | +1.09(+2.48%) |
Sep 05, 2002 | 45.17 | 45.38 | 43.97 | 44.07 | 833,918 | -1.76(-3.83%) |
Sep 04, 2002 | 44.92 | 45.92 | 44.51 | 45.83 | 680,861 | +0.92(+2.04%) |
Sep 03, 2002 | 45.86 | 45.86 | 44.47 | 44.91 | 812,229 | -1.07(-2.33%) |
Aug 30, 2002 | 45.31 | 46.78 | 45.24 | 45.98 | 752,242 | +0.29(+0.64%) |
Aug 29, 2002 | 45.75 | 45.89 | 44.37 | 45.69 | 866,725 | -0.29(-0.63%) |
Aug 28, 2002 | 46.91 | 46.95 | 45.60 | 45.98 | 414,282 | -1.11(-2.37%) |
Aug 27, 2002 | 47.06 | 47.76 | 46.88 | 47.10 | 645,445 | +0.22(+0.47%) |
Aug 26, 2002 | 46.55 | 47.05 | 45.92 | 46.88 | 324,782 | +0.50(+1.07%) |
Aug 23, 2002 | 47.36 | 47.36 | 46.26 | 46.38 | 331,645 | -0.98(-2.06%) |
Aug 22, 2002 | 46.73 | 47.50 | 46.26 | 47.36 | 401,241 | +0.66(+1.42%) |
Aug 21, 2002 | 46.91 | 47.02 | 46.22 | 46.70 | 531,374 | -0.28(-0.59%) |
Aug 20, 2002 | 46.99 | 47.31 | 46.70 | 46.97 | 394,789 | +0.55(+1.18%) |
Aug 16, 2002 | 46.37 | 46.73 | 45.53 | 46.43 | 525,608 | -0.23(-0.48%) |
Aug 15, 2002 | 46.04 | 46.83 | 45.35 | 46.65 | 494,173 | +0.55(+1.19%) |
Aug 14, 2002 | 44.77 | 46.19 | 43.02 | 46.11 | 1,719,038 | +0.58(+1.28%) |
Aug 13, 2002 | 45.53 | 46.70 | 45.52 | 45.52 | 522,451 | -0.18(-0.40%) |
Aug 12, 2002 | 44.98 | 45.97 | 44.59 | 45.71 | 461,640 | +2.04(+4.67%) |
Aug 07, 2002 | 43.35 | 43.95 | 42.62 | 43.67 | 447,364 | +0.86(+2.01%) |
Aug 06, 2002 | 42.14 | 43.60 | 42.14 | 42.81 | 593,008 | +1.32(+3.18%) |
Aug 05, 2002 | 42.75 | 43.20 | 41.41 | 41.49 | 550,317 | -1.26(-2.95%) |
Aug 02, 2002 | 44.44 | 44.45 | 42.12 | 42.75 | 635,974 | -1.40(-3.17%) |
Aug 01, 2002 | 44.98 | 45.89 | 44.06 | 44.15 | 644,210 | -1.17(-2.59%) |
Jul 31, 2002 | 44.87 | 45.60 | 44.00 | 45.32 | 963,913 | +0.45(+1.01%) |
Jul 30, 2002 | 44.75 | 45.22 | 43.45 | 44.87 | 1,328,229 | +0.12(+0.26%) |
Jul 29, 2002 | 41.34 | 45.26 | 41.31 | 44.75 | 1,881,155 | +4.22(+10.41%) |
Jul 26, 2002 | 40.58 | 40.94 | 40.10 | 40.53 | 1,027,607 | -0.04(-0.09%) |
Jul 25, 2002 | 41.78 | 41.85 | 39.92 | 40.57 | 1,856,583 | -1.03(-2.47%) |
Jul 24, 2002 | 39.41 | 41.89 | 39.05 | 41.60 | 1,451,910 | +2.33(+5.94%) |
Jul 23, 2002 | 38.68 | 39.70 | 38.21 | 39.27 | 1,444,909 | +0.76(+1.97%) |
Jul 22, 2002 | 39.37 | 39.77 | 37.93 | 38.51 | 1,141,404 | -0.68(-1.75%) |
Jul 19, 2002 | 41.95 | 41.96 | 38.97 | 39.19 | 991,093 | -3.41(-8.00%) |
Jul 17, 2002 | 42.46 | 43.64 | 42.38 | 42.60 | 662,467 | -0.22(-0.51%) |
Jul 12, 2002 | 42.80 | 43.59 | 41.85 | 42.82 | 1,596,044 | +0.93(+2.23%) |
Jul 11, 2002 | 42.84 | 42.84 | 40.94 | 41.89 | 730,004 | -1.03(-2.39%) |
Jul 10, 2002 | 43.82 | 43.82 | 42.85 | 42.92 | 719,846 | -0.87(-1.98%) |
Jul 09, 2002 | 44.82 | 45.28 | 43.78 | 43.78 | 459,856 | -1.04(-2.32%) |
Jul 08, 2002 | 45.70 | 45.87 | 44.66 | 44.82 | 534,119 | -0.89(-1.94%) |
Jul 05, 2002 | 44.44 | 45.89 | 44.44 | 45.71 | 229,928 | +1.25(+2.82%) |
Jul 04, 2002 | 44.34 | 44.79 | 43.50 | 44.46 | 559,651 | +0.00(+0.00%) |
Jul 03, 2002 | 44.34 | 44.79 | 43.50 | 44.46 | 559,377 | +0.12(+0.26%) |
Jul 02, 2002 | 45.56 | 45.58 | 43.79 | 44.34 | 803,993 | -1.27(-2.78%) |
Jul 01, 2002 | 45.72 | 46.11 | 45.57 | 45.61 | 567,613 | -0.10(-0.22%) |
Jun 28, 2002 | 45.85 | 46.26 | 45.71 | 45.71 | 822,936 | -0.14(-0.30%) |
Jun 27, 2002 | 46.22 | 46.40 | 45.34 | 45.85 | 1,059,316 | -0.43(-0.93%) |
Jun 26, 2002 | 47.06 | 47.13 | 45.89 | 46.28 | 706,119 | -1.03(-2.19%) |
Jun 25, 2002 | 47.72 | 48.08 | 47.32 | 47.32 | 634,052 | +0.87(+1.87%) |
Jun 21, 2002 | 47.28 | 47.85 | 46.45 | 46.45 | 547,022 | -1.03(-2.16%) |
Jun 20, 2002 | 47.17 | 47.89 | 47.10 | 47.48 | 501,037 | +0.31(+0.65%) |
Jun 19, 2002 | 46.91 | 47.83 | 46.81 | 47.17 | 487,722 | -0.16(-0.34%) |
Jun 18, 2002 | 47.35 | 47.57 | 47.16 | 47.33 | 475,230 | +0.15(+0.32%) |
Jun 17, 2002 | 46.26 | 47.21 | 46.26 | 47.18 | 508,587 | +0.99(+2.15%) |
Jun 14, 2002 | 46.17 | 46.40 | 45.74 | 46.19 | 643,386 | -0.26(-0.55%) |
Jun 12, 2002 | 45.21 | 46.48 | 45.09 | 46.44 | 924,242 | +1.23(+2.72%) |
Jun 11, 2002 | 45.53 | 46.22 | 45.13 | 45.21 | 1,077,024 | -0.08(-0.18%) |
Jun 10, 2002 | 45.28 | 45.57 | 45.13 | 45.29 | 548,807 | +0.00(+0.00%) |
Jun 07, 2002 | 44.91 | 45.42 | 44.50 | 45.29 | 831,722 | +0.09(+0.19%) |
Jun 06, 2002 | 46.42 | 46.70 | 45.12 | 45.20 | 442,011 | -1.11(-2.41%) |
Jun 05, 2002 | 46.37 | 46.60 | 45.97 | 46.32 | 391,907 | -1.30(-2.74%) |
May 31, 2002 | 47.06 | 47.65 | 46.78 | 47.62 | 1,016,899 | -1.77(-3.58%) |
May 28, 2002 | 50.15 | 50.15 | 49.25 | 49.39 | 553,749 | -0.58(-1.15%) |
May 27, 2002 | 50.74 | 50.75 | 49.92 | 49.97 | 533,845 | +0.00(+0.00%) |
May 24, 2002 | 50.74 | 50.75 | 49.92 | 49.97 | 533,021 | -0.36(-0.72%) |
May 23, 2002 | 49.25 | 50.52 | 49.06 | 50.33 | 716,552 | +1.22(+2.49%) |
May 22, 2002 | 48.52 | 49.25 | 48.44 | 49.11 | 485,800 | +0.44(+0.91%) |
May 21, 2002 | 48.71 | 49.62 | 48.50 | 48.66 | 370,493 | -0.34(-0.68%) |
May 20, 2002 | 49.88 | 49.88 | 48.63 | 49.00 | 334,940 | -0.95(-1.91%) |
May 17, 2002 | 49.43 | 49.95 | 48.99 | 49.95 | 332,469 | +0.44(+0.88%) |
May 16, 2002 | 50.08 | 50.28 | 49.21 | 49.52 | 357,864 | -0.57(-1.13%) |
May 15, 2002 | 50.44 | 50.78 | 49.68 | 50.08 | 523,549 | -0.54(-1.06%) |
May 14, 2002 | 49.76 | 50.78 | 49.70 | 50.62 | 622,521 | +1.14(+2.31%) |
May 13, 2002 | 48.72 | 49.48 | 48.63 | 49.48 | 317,094 | +0.67(+1.37%) |
May 10, 2002 | 49.03 | 49.14 | 48.44 | 48.81 | 361,433 | -0.26(-0.53%) |
May 09, 2002 | 48.88 | 49.65 | 48.87 | 49.07 | 284,012 | +0.20(+0.40%) |
May 08, 2002 | 49.25 | 49.48 | 48.66 | 48.87 | 363,080 | -0.03(-0.06%) |
May 07, 2002 | 48.74 | 49.25 | 48.66 | 48.90 | 640,092 | +0.52(+1.07%) |
May 06, 2002 | 49.07 | 49.32 | 48.36 | 48.39 | 568,162 | -0.50(-1.03%) |
May 03, 2002 | 49.14 | 49.46 | 48.81 | 48.89 | 650,662 | +0.12(+0.25%) |
May 02, 2002 | 47.88 | 48.82 | 47.72 | 48.77 | 703,374 | +1.07(+2.25%) |