Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 47.64 | 47.70 | 47.09 | 47.11 | 55,411 | -0.61(-1.28%) |
Apr 29, 2003 | 47.39 | 48.25 | 47.39 | 47.72 | 26,089 | +0.18(+0.38%) |
Apr 28, 2003 | 47.64 | 48.16 | 47.36 | 47.54 | 34,506 | -0.11(-0.23%) |
Apr 25, 2003 | 47.54 | 47.70 | 47.52 | 47.64 | 74,755 | +0.09(+0.19%) |
Apr 24, 2003 | 47.81 | 48.25 | 47.55 | 47.55 | 39,802 | -0.56(-1.16%) |
Apr 23, 2003 | 48.25 | 48.25 | 47.73 | 48.11 | 41,029 | -0.05(-0.11%) |
Apr 22, 2003 | 47.55 | 48.20 | 47.39 | 48.16 | 81,054 | +0.63(+1.32%) |
Apr 21, 2003 | 47.50 | 47.61 | 47.36 | 47.54 | 38,130 | +0.09(+0.19%) |
Apr 17, 2003 | 47.36 | 47.63 | 47.27 | 47.45 | 152,465 | -0.09(-0.19%) |
Apr 16, 2003 | 47.41 | 47.66 | 47.30 | 47.54 | 29,378 | +0.02(+0.04%) |
Apr 15, 2003 | 47.54 | 47.70 | 47.29 | 47.52 | 86,406 | -0.02(-0.04%) |
Apr 14, 2003 | 47.36 | 47.72 | 47.32 | 47.54 | 69,905 | +0.14(+0.30%) |
Apr 11, 2003 | 47.43 | 47.45 | 47.11 | 47.39 | 36,736 | +0.04(+0.08%) |
Apr 10, 2003 | 47.50 | 47.50 | 47.12 | 47.36 | 30,325 | -0.05(-0.11%) |
Apr 09, 2003 | 47.11 | 47.48 | 47.05 | 47.41 | 35,175 | +0.18(+0.38%) |
Apr 08, 2003 | 47.45 | 47.52 | 46.64 | 47.23 | 42,701 | -0.22(-0.45%) |
Apr 07, 2003 | 47.00 | 47.86 | 47.00 | 47.45 | 64,665 | +0.45(+0.95%) |
Apr 04, 2003 | 47.11 | 47.45 | 46.95 | 47.00 | 38,631 | +0.00(+0.00%) |
Apr 03, 2003 | 46.82 | 47.09 | 46.69 | 47.00 | 53,237 | +0.05(+0.11%) |
Apr 02, 2003 | 46.82 | 47.05 | 46.46 | 46.95 | 130,389 | +0.27(+0.58%) |
Apr 01, 2003 | 46.46 | 46.73 | 46.37 | 46.68 | 161,440 | +0.30(+0.66%) |
Mar 31, 2003 | 46.14 | 46.57 | 46.01 | 46.37 | 57,920 | -0.04(-0.08%) |
Mar 28, 2003 | 46.60 | 46.71 | 46.37 | 46.41 | 70,351 | -0.05(-0.12%) |
Mar 27, 2003 | 46.55 | 47.07 | 46.10 | 46.46 | 108,927 | -0.18(-0.38%) |
Mar 26, 2003 | 46.64 | 46.64 | 46.37 | 46.64 | 87,242 | -0.09(-0.19%) |
Mar 25, 2003 | 45.96 | 46.73 | 45.92 | 46.73 | 28,263 | +0.66(+1.44%) |
Mar 24, 2003 | 46.73 | 46.73 | 45.83 | 46.07 | 48,387 | -0.99(-2.10%) |
Mar 21, 2003 | 46.46 | 47.18 | 46.44 | 47.05 | 103,297 | +0.50(+1.08%) |
Mar 20, 2003 | 46.19 | 46.82 | 45.74 | 46.55 | 35,956 | +0.27(+0.58%) |
Mar 19, 2003 | 45.65 | 46.28 | 45.20 | 46.28 | 36,680 | +0.72(+1.57%) |
Mar 18, 2003 | 45.92 | 45.92 | 45.20 | 45.56 | 32,778 | -0.27(-0.59%) |
Mar 17, 2003 | 44.40 | 45.83 | 44.38 | 45.83 | 46,324 | +1.29(+2.90%) |
Mar 14, 2003 | 45.20 | 45.20 | 43.86 | 44.54 | 98,837 | -0.48(-1.08%) |
Mar 13, 2003 | 44.67 | 45.03 | 44.34 | 45.03 | 40,583 | +0.45(+1.01%) |
Mar 12, 2003 | 44.85 | 44.85 | 44.31 | 44.58 | 56,247 | -0.22(-0.48%) |
Mar 11, 2003 | 45.03 | 45.17 | 44.61 | 44.79 | 46,659 | -0.23(-0.52%) |
Mar 10, 2003 | 45.29 | 45.51 | 44.95 | 45.03 | 50,059 | -0.39(-0.87%) |
Mar 07, 2003 | 45.12 | 45.56 | 45.10 | 45.42 | 82,671 | +0.18(+0.40%) |
Mar 06, 2003 | 45.29 | 45.38 | 44.90 | 45.24 | 127,379 | -0.05(-0.12%) |
Mar 05, 2003 | 44.94 | 45.38 | 44.77 | 45.29 | 159,154 | +0.00(+0.00%) |
Mar 04, 2003 | 44.85 | 45.29 | 44.65 | 45.29 | 71,131 | +0.72(+1.61%) |
Mar 03, 2003 | 44.04 | 44.58 | 44.04 | 44.58 | 26,758 | +0.30(+0.69%) |
Feb 28, 2003 | 43.93 | 44.31 | 43.91 | 44.27 | 40,638 | +0.34(+0.78%) |
Feb 27, 2003 | 43.70 | 43.95 | 43.45 | 43.93 | 61,822 | +0.30(+0.70%) |
Feb 26, 2003 | 44.31 | 44.31 | 43.59 | 43.63 | 78,936 | -0.83(-1.86%) |
Feb 25, 2003 | 43.86 | 44.45 | 43.59 | 44.45 | 62,435 | +0.66(+1.52%) |
Feb 24, 2003 | 44.31 | 44.31 | 43.68 | 43.79 | 39,245 | -0.25(-0.57%) |
Feb 21, 2003 | 43.91 | 44.27 | 43.79 | 44.04 | 66,783 | +0.16(+0.37%) |
Feb 20, 2003 | 43.91 | 43.91 | 43.70 | 43.88 | 82,782 | -0.04(-0.08%) |
Feb 19, 2003 | 43.86 | 43.93 | 43.43 | 43.91 | 66,504 | +0.36(+0.82%) |
Feb 18, 2003 | 42.77 | 43.55 | 42.77 | 43.55 | 33,224 | +0.81(+1.89%) |
Feb 14, 2003 | 41.98 | 42.93 | 41.98 | 42.75 | 53,404 | +0.47(+1.10%) |
Feb 13, 2003 | 41.89 | 42.28 | 41.55 | 42.28 | 46,436 | +0.48(+1.16%) |
Feb 12, 2003 | 41.81 | 42.25 | 41.71 | 41.80 | 49,167 | -0.02(-0.04%) |
Feb 11, 2003 | 42.16 | 42.16 | 41.76 | 41.81 | 31,552 | -0.30(-0.72%) |
Feb 10, 2003 | 41.53 | 42.12 | 41.53 | 42.12 | 76,873 | +0.47(+1.12%) |
Feb 07, 2003 | 41.94 | 42.07 | 41.17 | 41.65 | 133,455 | -0.29(-0.68%) |
Feb 06, 2003 | 42.16 | 42.33 | 41.83 | 41.94 | 92,649 | -1.09(-2.54%) |
Feb 05, 2003 | 43.09 | 43.23 | 42.80 | 43.03 | 122,362 | -0.18(-0.42%) |
Feb 04, 2003 | 43.29 | 43.38 | 43.12 | 43.21 | 88,134 | -0.13(-0.29%) |
Feb 03, 2003 | 43.32 | 43.50 | 43.20 | 43.34 | 37,238 | +0.02(+0.04%) |
Jan 31, 2003 | 43.05 | 43.36 | 42.64 | 43.32 | 28,709 | +0.63(+1.47%) |
Jan 30, 2003 | 43.05 | 43.07 | 42.64 | 42.69 | 44,596 | -0.41(-0.96%) |
Jan 29, 2003 | 42.60 | 43.11 | 42.60 | 43.11 | 45,154 | +0.48(+1.14%) |
Jan 28, 2003 | 42.51 | 42.78 | 42.51 | 42.62 | 31,998 | +0.32(+0.76%) |
Jan 27, 2003 | 42.69 | 42.78 | 42.26 | 42.30 | 28,932 | -0.29(-0.67%) |
Jan 24, 2003 | 42.33 | 43.07 | 42.23 | 42.59 | 113,443 | +0.34(+0.81%) |
Jan 23, 2003 | 41.98 | 42.60 | 41.98 | 42.25 | 33,336 | +0.09(+0.21%) |
Jan 22, 2003 | 41.83 | 42.33 | 41.83 | 42.16 | 37,015 | +0.27(+0.64%) |
Jan 21, 2003 | 41.71 | 42.16 | 41.71 | 41.89 | 28,263 | +0.18(+0.43%) |
Jan 17, 2003 | 42.16 | 42.25 | 41.71 | 41.71 | 64,944 | -0.54(-1.27%) |
Jan 16, 2003 | 42.16 | 42.69 | 42.16 | 42.25 | 163,893 | +0.54(+1.29%) |
Jan 15, 2003 | 43.23 | 43.23 | 41.71 | 41.71 | 106,753 | -1.44(-3.33%) |
Jan 14, 2003 | 43.05 | 43.14 | 42.69 | 43.14 | 32,611 | +0.09(+0.21%) |
Jan 13, 2003 | 43.23 | 43.59 | 43.05 | 43.05 | 42,478 | -0.18(-0.41%) |
Jan 10, 2003 | 43.32 | 43.77 | 43.16 | 43.23 | 24,639 | -0.27(-0.62%) |
Jan 09, 2003 | 43.70 | 44.06 | 43.07 | 43.50 | 49,948 | -0.18(-0.41%) |
Jan 08, 2003 | 43.95 | 44.02 | 43.59 | 43.68 | 24,472 | -0.36(-0.81%) |
Jan 07, 2003 | 44.94 | 44.94 | 43.90 | 44.04 | 46,380 | -0.86(-1.92%) |
Jan 06, 2003 | 43.95 | 44.94 | 43.95 | 44.90 | 112,160 | +0.57(+1.30%) |
Jan 03, 2003 | 44.34 | 44.45 | 44.16 | 44.33 | 58,477 | -0.04(-0.08%) |
Jan 02, 2003 | 44.49 | 44.49 | 43.77 | 44.36 | 38,743 | +0.05(+0.12%) |
Dec 31, 2002 | 44.13 | 44.65 | 44.13 | 44.31 | 41,029 | +0.18(+0.41%) |
Dec 30, 2002 | 43.95 | 44.22 | 43.68 | 44.13 | 65,613 | +0.27(+0.61%) |
Dec 27, 2002 | 43.77 | 43.95 | 43.59 | 43.86 | 47,328 | +0.09(+0.20%) |
Dec 26, 2002 | 44.04 | 44.04 | 43.32 | 43.77 | 43,816 | -0.11(-0.25%) |
Dec 24, 2002 | 43.41 | 44.04 | 43.41 | 43.88 | 16,054 | +0.02(+0.04%) |
Dec 23, 2002 | 43.68 | 43.86 | 43.45 | 43.86 | 76,762 | +0.27(+0.62%) |
Dec 20, 2002 | 43.02 | 43.59 | 42.69 | 43.59 | 126,766 | +0.65(+1.50%) |
Dec 19, 2002 | 42.75 | 43.11 | 42.53 | 42.94 | 59,592 | +0.25(+0.59%) |
Dec 18, 2002 | 42.78 | 43.12 | 42.57 | 42.69 | 43,481 | -0.09(-0.21%) |
Dec 17, 2002 | 43.20 | 43.23 | 42.69 | 42.78 | 55,244 | -0.41(-0.96%) |
Dec 16, 2002 | 42.69 | 43.20 | 42.48 | 43.20 | 104,077 | +0.59(+1.39%) |
Dec 13, 2002 | 42.66 | 43.21 | 42.51 | 42.60 | 65,278 | +0.00(+0.00%) |
Dec 12, 2002 | 42.57 | 43.05 | 42.46 | 42.60 | 45,154 | +0.04(+0.08%) |
Dec 11, 2002 | 42.60 | 42.78 | 42.42 | 42.57 | 66,393 | +0.05(+0.13%) |
Dec 10, 2002 | 43.14 | 43.14 | 42.42 | 42.51 | 222,705 | -0.59(-1.37%) |
Dec 09, 2002 | 42.60 | 43.11 | 42.55 | 43.11 | 58,533 | +0.41(+0.97%) |
Dec 06, 2002 | 42.87 | 42.87 | 42.68 | 42.69 | 52,847 | -0.07(-0.17%) |
Dec 05, 2002 | 42.42 | 42.91 | 42.41 | 42.77 | 83,897 | +0.25(+0.59%) |
Dec 04, 2002 | 42.73 | 42.80 | 42.50 | 42.51 | 67,954 | -0.88(-2.03%) |
Dec 03, 2002 | 43.50 | 43.55 | 43.05 | 43.39 | 76,427 | -0.07(-0.17%) |
Dec 02, 2002 | 43.50 | 43.64 | 43.23 | 43.47 | 48,499 | +0.32(+0.75%) |
Nov 29, 2002 | 43.11 | 43.59 | 43.11 | 43.14 | 42,868 | +0.14(+0.33%) |
Nov 27, 2002 | 42.86 | 43.05 | 42.78 | 43.00 | 58,756 | +0.20(+0.46%) |
Nov 26, 2002 | 42.78 | 42.84 | 42.77 | 42.80 | 46,269 | -0.07(-0.17%) |
Nov 25, 2002 | 43.02 | 43.02 | 42.60 | 42.87 | 84,789 | -0.09(-0.21%) |
Nov 22, 2002 | 42.78 | 42.96 | 42.53 | 42.96 | 109,986 | +0.22(+0.50%) |
Nov 21, 2002 | 42.51 | 42.78 | 42.51 | 42.75 | 40,137 | +0.14(+0.34%) |
Nov 20, 2002 | 42.33 | 42.66 | 42.32 | 42.60 | 418,373 | +0.07(+0.17%) |
Nov 19, 2002 | 42.59 | 42.68 | 42.37 | 42.53 | 70,184 | -0.05(-0.13%) |
Nov 18, 2002 | 42.69 | 42.78 | 42.41 | 42.59 | 55,523 | -0.02(-0.04%) |
Nov 15, 2002 | 42.48 | 42.73 | 42.19 | 42.60 | 34,339 | +0.13(+0.30%) |
Nov 14, 2002 | 42.16 | 42.48 | 41.80 | 42.48 | 59,871 | +0.50(+1.20%) |
Nov 13, 2002 | 41.76 | 41.99 | 41.44 | 41.98 | 120,188 | +0.22(+0.52%) |
Nov 12, 2002 | 41.44 | 41.76 | 41.44 | 41.76 | 43,537 | +0.32(+0.78%) |
Nov 11, 2002 | 41.80 | 41.87 | 41.44 | 41.44 | 22,242 | -0.11(-0.26%) |
Nov 08, 2002 | 41.51 | 41.80 | 41.31 | 41.55 | 18,619 | +0.25(+0.61%) |
Nov 07, 2002 | 41.31 | 41.71 | 41.29 | 41.29 | 19,343 | -0.05(-0.13%) |
Nov 06, 2002 | 41.55 | 41.80 | 40.90 | 41.35 | 34,172 | -0.16(-0.39%) |
Nov 05, 2002 | 40.90 | 41.51 | 40.68 | 41.51 | 48,722 | +0.65(+1.58%) |
Nov 04, 2002 | 40.90 | 41.13 | 40.52 | 40.86 | 114,167 | +0.23(+0.57%) |
Nov 01, 2002 | 40.45 | 40.72 | 40.18 | 40.63 | 89,806 | +0.45(+1.12%) |
Oct 31, 2002 | 40.36 | 40.76 | 40.04 | 40.18 | 50,115 | +0.23(+0.58%) |
Oct 30, 2002 | 39.82 | 40.56 | 39.46 | 39.95 | 129,720 | +0.11(+0.27%) |
Oct 29, 2002 | 40.18 | 40.18 | 39.29 | 39.84 | 64,442 | +0.05(+0.14%) |
Oct 28, 2002 | 40.68 | 40.68 | 39.48 | 39.79 | 33,001 | -0.45(-1.11%) |
Oct 25, 2002 | 39.20 | 40.36 | 39.14 | 40.24 | 34,562 | +0.90(+2.28%) |
Oct 24, 2002 | 38.84 | 39.36 | 38.84 | 39.34 | 18,507 | +0.77(+2.00%) |
Oct 23, 2002 | 38.57 | 38.84 | 38.39 | 38.57 | 27,427 | +0.00(+0.00%) |
Oct 22, 2002 | 39.29 | 39.32 | 38.42 | 38.57 | 23,190 | -0.72(-1.83%) |
Oct 21, 2002 | 39.32 | 39.38 | 39.02 | 39.29 | 23,915 | +0.00(+0.00%) |
Oct 18, 2002 | 39.55 | 39.55 | 39.11 | 39.29 | 33,503 | -0.09(-0.23%) |
Oct 17, 2002 | 38.75 | 39.38 | 38.66 | 39.38 | 21,740 | +0.81(+2.09%) |
Oct 16, 2002 | 38.69 | 39.11 | 38.03 | 38.57 | 33,503 | -0.27(-0.69%) |
Oct 15, 2002 | 38.46 | 39.38 | 38.46 | 38.84 | 36,346 | +0.83(+2.17%) |
Oct 14, 2002 | 38.57 | 38.66 | 37.76 | 38.01 | 31,719 | -0.56(-1.44%) |
Oct 11, 2002 | 37.85 | 38.84 | 37.85 | 38.57 | 41,196 | +0.83(+2.19%) |
Oct 10, 2002 | 37.22 | 37.83 | 36.29 | 37.74 | 110,600 | +0.66(+1.79%) |
Oct 09, 2002 | 37.94 | 38.03 | 37.08 | 37.08 | 64,832 | -1.08(-2.82%) |
Oct 08, 2002 | 39.46 | 39.59 | 38.12 | 38.16 | 61,097 | -0.95(-2.43%) |
Oct 07, 2002 | 39.91 | 39.93 | 39.09 | 39.11 | 66,783 | -0.65(-1.62%) |
Oct 04, 2002 | 40.54 | 40.63 | 39.46 | 39.75 | 68,567 | -0.68(-1.69%) |
Oct 03, 2002 | 40.63 | 40.86 | 40.31 | 40.43 | 31,552 | -0.14(-0.35%) |
Oct 02, 2002 | 41.29 | 41.29 | 40.51 | 40.58 | 25,531 | -0.50(-1.22%) |
Oct 01, 2002 | 41.35 | 41.53 | 40.86 | 41.08 | 73,919 | -0.18(-0.43%) |
Sep 30, 2002 | 41.76 | 41.76 | 41.26 | 41.26 | 58,198 | -0.41(-0.99%) |
Sep 27, 2002 | 42.16 | 42.16 | 41.65 | 41.67 | 21,963 | -0.48(-1.15%) |
Sep 26, 2002 | 41.71 | 42.16 | 41.53 | 42.16 | 30,381 | +0.54(+1.29%) |
Sep 25, 2002 | 41.71 | 42.01 | 41.26 | 41.62 | 25,698 | -0.45(-1.07%) |
Sep 24, 2002 | 42.57 | 42.57 | 41.89 | 42.07 | 63,940 | -0.50(-1.18%) |
Sep 23, 2002 | 42.57 | 42.59 | 42.33 | 42.57 | 33,447 | +0.05(+0.13%) |
Sep 20, 2002 | 42.51 | 42.69 | 42.25 | 42.51 | 66,616 | +0.18(+0.42%) |
Sep 19, 2002 | 42.53 | 42.78 | 42.33 | 42.33 | 22,632 | -0.20(-0.46%) |
Sep 18, 2002 | 42.33 | 42.59 | 42.33 | 42.53 | 26,144 | +0.07(+0.17%) |
Sep 17, 2002 | 42.69 | 42.73 | 42.46 | 42.46 | 50,004 | -0.23(-0.55%) |
Sep 16, 2002 | 42.60 | 42.73 | 42.33 | 42.69 | 38,074 | +0.04(+0.08%) |
Sep 13, 2002 | 42.33 | 42.68 | 42.14 | 42.66 | 150,514 | +0.41(+0.98%) |
Sep 12, 2002 | 42.71 | 42.77 | 42.25 | 42.25 | 259,274 | -0.47(-1.09%) |
Sep 11, 2002 | 42.25 | 42.77 | 42.25 | 42.71 | 23,580 | +0.43(+1.02%) |
Sep 10, 2002 | 42.33 | 42.84 | 42.23 | 42.28 | 70,128 | -0.13(-0.30%) |
Sep 09, 2002 | 42.87 | 42.96 | 42.33 | 42.41 | 35,175 | -0.47(-1.09%) |
Sep 06, 2002 | 42.60 | 42.96 | 42.57 | 42.87 | 33,447 | +0.36(+0.84%) |
Sep 05, 2002 | 42.69 | 42.87 | 42.33 | 42.51 | 39,468 | -0.09(-0.21%) |
Sep 04, 2002 | 42.33 | 42.66 | 42.32 | 42.60 | 51,509 | +0.00(+0.00%) |
Sep 03, 2002 | 43.09 | 43.09 | 42.51 | 42.60 | 64,721 | -0.27(-0.63%) |
Aug 30, 2002 | 42.64 | 42.96 | 42.55 | 42.87 | 33,837 | +0.18(+0.42%) |
Aug 29, 2002 | 42.78 | 42.96 | 42.64 | 42.69 | 36,234 | -0.09(-0.21%) |
Aug 28, 2002 | 42.69 | 43.05 | 42.69 | 42.78 | 46,436 | +0.14(+0.34%) |
Aug 27, 2002 | 43.32 | 43.32 | 42.64 | 42.64 | 32,444 | -0.41(-0.96%) |
Aug 26, 2002 | 42.60 | 43.05 | 42.19 | 43.05 | 31,552 | +0.90(+2.13%) |
Aug 23, 2002 | 41.80 | 42.32 | 41.80 | 42.16 | 18,228 | +0.36(+0.86%) |
Aug 22, 2002 | 41.98 | 42.19 | 41.76 | 41.80 | 26,590 | -0.27(-0.64%) |
Aug 21, 2002 | 41.80 | 42.07 | 41.69 | 42.07 | 47,885 | +0.43(+1.03%) |
Aug 20, 2002 | 41.26 | 41.98 | 41.26 | 41.64 | 6,828,884 | -0.34(-0.81%) |
Aug 16, 2002 | 41.08 | 41.98 | 40.95 | 41.98 | 71,187 | +0.81(+1.96%) |
Aug 15, 2002 | 40.90 | 41.69 | 40.90 | 41.17 | 53,014 | +0.18(+0.44%) |
Aug 14, 2002 | 41.26 | 41.26 | 40.47 | 40.99 | 257,490 | +0.97(+2.42%) |
Aug 13, 2002 | 40.72 | 40.94 | 39.91 | 40.02 | 29,043 | -0.77(-1.89%) |
Aug 12, 2002 | 39.77 | 40.79 | 39.66 | 40.79 | 38,186 | -0.50(-1.22%) |
Aug 07, 2002 | 40.90 | 41.40 | 40.33 | 41.29 | 230,732 | -0.05(-0.13%) |
Aug 06, 2002 | 41.17 | 41.53 | 40.90 | 41.35 | 114,892 | +0.45(+1.10%) |
Aug 05, 2002 | 41.35 | 41.71 | 40.83 | 40.90 | 72,748 | -0.27(-0.65%) |
Aug 02, 2002 | 42.87 | 42.87 | 40.99 | 41.17 | 112,495 | -1.70(-3.97%) |
Aug 01, 2002 | 42.96 | 43.20 | 42.28 | 42.87 | 49,836 | -0.09(-0.21%) |
Jul 31, 2002 | 42.96 | 42.96 | 42.25 | 42.96 | 144,437 | +0.36(+0.84%) |
Jul 30, 2002 | 41.58 | 43.11 | 41.26 | 42.60 | 100,565 | +0.90(+2.15%) |
Jul 29, 2002 | 39.82 | 42.33 | 39.82 | 41.71 | 73,751 | +2.24(+5.68%) |
Jul 26, 2002 | 39.02 | 39.91 | 39.02 | 39.46 | 84,176 | +0.90(+2.33%) |
Jul 25, 2002 | 37.85 | 39.09 | 37.74 | 38.57 | 114,948 | +0.75(+1.99%) |
Jul 24, 2002 | 36.77 | 38.21 | 35.97 | 37.81 | 106,642 | +0.14(+0.38%) |
Jul 23, 2002 | 38.39 | 39.11 | 37.42 | 37.67 | 125,651 | -0.72(-1.87%) |
Jul 22, 2002 | 39.11 | 40.09 | 37.22 | 38.39 | 69,849 | -0.90(-2.28%) |
Jul 19, 2002 | 40.36 | 40.36 | 38.75 | 39.29 | 93,263 | -1.70(-4.16%) |
Jul 17, 2002 | 41.98 | 42.48 | 40.90 | 40.99 | 50,728 | -0.70(-1.68%) |
Jul 12, 2002 | 42.25 | 42.89 | 41.44 | 41.69 | 114,613 | -0.50(-1.19%) |
Jul 11, 2002 | 42.96 | 43.12 | 42.17 | 42.19 | 141,594 | -0.90(-2.08%) |
Jul 10, 2002 | 43.32 | 43.50 | 43.05 | 43.09 | 48,777 | -0.05(-0.12%) |
Jul 09, 2002 | 43.32 | 43.32 | 43.14 | 43.14 | 64,219 | +0.04(+0.08%) |
Jul 08, 2002 | 44.16 | 44.16 | 43.11 | 43.11 | 85,904 | -0.93(-2.12%) |
Jul 05, 2002 | 43.68 | 44.04 | 43.68 | 44.04 | 51,620 | +0.72(+1.66%) |
Jul 04, 2002 | 43.23 | 43.72 | 43.07 | 43.32 | 191,989 | +0.00(+0.00%) |
Jul 03, 2002 | 43.23 | 43.72 | 43.07 | 43.32 | 191,989 | -0.36(-0.82%) |
Jul 02, 2002 | 44.77 | 44.77 | 43.59 | 43.68 | 161,886 | -0.81(-1.81%) |
Jul 01, 2002 | 44.67 | 44.88 | 44.13 | 44.49 | 85,235 | +0.07(+0.16%) |
Jun 28, 2002 | 44.49 | 45.56 | 43.41 | 44.42 | 443,124 | -0.70(-1.55%) |
Jun 27, 2002 | 45.58 | 45.74 | 44.63 | 45.12 | 105,081 | -0.45(-0.98%) |
Jun 26, 2002 | 46.37 | 46.62 | 45.12 | 45.56 | 100,231 | -0.90(-1.93%) |
Jun 25, 2002 | 46.28 | 46.80 | 45.99 | 46.46 | 144,883 | -0.27(-0.58%) |
Jun 21, 2002 | 46.82 | 46.91 | 46.23 | 46.73 | 113,833 | +0.27(+0.58%) |
Jun 20, 2002 | 46.28 | 46.82 | 46.16 | 46.46 | 63,327 | +0.18(+0.39%) |
Jun 19, 2002 | 46.28 | 47.05 | 46.12 | 46.28 | 34,506 | -0.25(-0.54%) |
Jun 18, 2002 | 46.64 | 47.00 | 46.03 | 46.53 | 41,976 | -0.38(-0.80%) |
Jun 17, 2002 | 46.73 | 46.91 | 46.19 | 46.91 | 58,310 | +0.32(+0.69%) |
Jun 14, 2002 | 46.82 | 47.07 | 46.19 | 46.59 | 69,626 | -0.77(-1.63%) |
Jun 12, 2002 | 47.41 | 47.50 | 47.09 | 47.36 | 44,931 | +0.00(+0.00%) |
Jun 11, 2002 | 47.54 | 47.72 | 47.18 | 47.36 | 57,195 | +0.00(+0.00%) |
Jun 10, 2002 | 47.27 | 47.63 | 47.11 | 47.36 | 70,351 | +0.04(+0.08%) |
Jun 07, 2002 | 46.82 | 47.36 | 46.82 | 47.32 | 15,385 | +0.23(+0.50%) |
Jun 06, 2002 | 46.64 | 47.20 | 46.46 | 47.09 | 68,679 | +0.63(+1.35%) |
Jun 05, 2002 | 47.14 | 47.14 | 46.25 | 46.46 | 85,904 | -2.04(-4.22%) |
May 31, 2002 | 48.25 | 48.74 | 48.00 | 48.51 | 61,543 | +1.69(+3.60%) |
May 28, 2002 | 46.37 | 46.82 | 46.19 | 46.82 | 34,729 | +0.90(+1.95%) |
May 27, 2002 | 46.42 | 46.64 | 45.92 | 45.92 | 20,458 | +0.00(+0.00%) |
May 24, 2002 | 46.42 | 46.64 | 45.92 | 45.92 | 20,458 | -0.68(-1.46%) |
May 23, 2002 | 45.87 | 46.64 | 45.83 | 46.60 | 16,723 | +0.65(+1.40%) |
May 22, 2002 | 45.92 | 46.10 | 45.80 | 45.96 | 47,774 | +0.04(+0.08%) |
May 21, 2002 | 46.21 | 46.21 | 45.92 | 45.92 | 58,812 | -0.29(-0.62%) |
May 20, 2002 | 46.46 | 46.46 | 46.17 | 46.21 | 35,008 | -0.34(-0.73%) |
May 17, 2002 | 46.28 | 46.71 | 46.21 | 46.55 | 47,049 | +0.09(+0.19%) |
May 16, 2002 | 47.18 | 47.18 | 46.19 | 46.46 | 57,641 | -0.72(-1.52%) |
May 15, 2002 | 46.23 | 47.18 | 46.23 | 47.18 | 55,300 | +0.43(+0.92%) |
May 14, 2002 | 46.32 | 46.75 | 46.19 | 46.75 | 33,559 | +0.43(+0.93%) |
May 13, 2002 | 46.37 | 46.69 | 46.19 | 46.32 | 30,548 | +0.05(+0.12%) |
May 10, 2002 | 47.09 | 47.09 | 46.17 | 46.26 | 83,618 | -0.63(-1.34%) |
May 09, 2002 | 47.20 | 47.47 | 46.64 | 46.89 | 35,008 | -0.57(-1.21%) |
May 08, 2002 | 47.55 | 47.86 | 46.28 | 47.47 | 49,725 | +0.09(+0.19%) |
May 07, 2002 | 47.54 | 47.72 | 46.78 | 47.38 | 19,789 | -0.32(-0.68%) |
May 06, 2002 | 48.61 | 48.61 | 47.70 | 47.70 | 33,280 | -0.72(-1.48%) |
May 03, 2002 | 48.25 | 48.52 | 48.16 | 48.42 | 125,874 | -0.04(-0.07%) |
May 02, 2002 | 48.43 | 48.99 | 47.91 | 48.45 | 103,297 | -0.16(-0.33%) |