Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 36.20 | 36.34 | 35.86 | 36.05 | 2,664,630 | -0.16(-0.44%) |
Apr 29, 2003 | 36.21 | 36.39 | 35.87 | 36.20 | 1,842,668 | -0.02(-0.05%) |
Apr 28, 2003 | 35.78 | 36.34 | 35.69 | 36.22 | 1,308,821 | +0.54(+1.50%) |
Apr 25, 2003 | 35.94 | 36.08 | 35.62 | 35.69 | 1,360,094 | -0.27(-0.75%) |
Apr 24, 2003 | 36.16 | 36.24 | 35.37 | 35.96 | 1,611,064 | -0.20(-0.56%) |
Apr 23, 2003 | 36.06 | 36.32 | 35.66 | 36.16 | 1,211,354 | +0.09(+0.26%) |
Apr 22, 2003 | 35.24 | 36.06 | 34.99 | 36.06 | 1,748,376 | +0.83(+2.34%) |
Apr 21, 2003 | 35.36 | 35.59 | 35.18 | 35.24 | 1,102,140 | -0.14(-0.41%) |
Apr 17, 2003 | 35.28 | 35.38 | 34.87 | 35.38 | 1,427,559 | +0.38(+1.08%) |
Apr 16, 2003 | 35.74 | 35.81 | 34.86 | 35.01 | 1,287,550 | -0.64(-1.79%) |
Apr 15, 2003 | 35.25 | 36.02 | 35.12 | 35.64 | 2,102,210 | +0.43(+1.23%) |
Apr 14, 2003 | 34.54 | 35.22 | 34.11 | 35.21 | 1,283,581 | +0.67(+1.93%) |
Apr 11, 2003 | 34.70 | 35.06 | 34.43 | 34.54 | 2,469,379 | -0.16(-0.45%) |
Apr 10, 2003 | 32.48 | 34.77 | 32.48 | 34.70 | 6,212,023 | +2.22(+6.83%) |
Apr 09, 2003 | 33.44 | 33.51 | 32.40 | 32.48 | 4,519,841 | -0.96(-2.86%) |
Apr 08, 2003 | 33.41 | 33.68 | 33.07 | 33.44 | 2,279,842 | -0.01(-0.04%) |
Apr 07, 2003 | 34.40 | 34.51 | 33.34 | 33.45 | 2,609,071 | -0.23(-0.69%) |
Apr 04, 2003 | 34.23 | 34.23 | 33.64 | 33.68 | 1,517,724 | -0.55(-1.60%) |
Apr 03, 2003 | 34.09 | 34.43 | 34.01 | 34.23 | 1,409,145 | +0.51(+1.51%) |
Apr 02, 2003 | 33.21 | 33.82 | 33.07 | 33.72 | 2,082,685 | +0.55(+1.67%) |
Apr 01, 2003 | 32.59 | 33.51 | 32.59 | 33.17 | 1,348,347 | -0.77(-2.26%) |
Mar 28, 2003 | 34.14 | 34.14 | 33.64 | 33.94 | 1,137,380 | -0.20(-0.59%) |
Mar 27, 2003 | 34.40 | 34.52 | 34.09 | 34.14 | 1,452,958 | -0.40(-1.15%) |
Mar 26, 2003 | 34.19 | 34.74 | 34.06 | 34.53 | 1,313,425 | +0.35(+1.01%) |
Mar 25, 2003 | 34.90 | 34.90 | 34.19 | 34.19 | 1,269,453 | -0.57(-1.63%) |
Mar 21, 2003 | 34.65 | 35.28 | 33.99 | 34.75 | 1,453,593 | +0.11(+0.31%) |
Mar 20, 2003 | 34.22 | 34.65 | 34.04 | 34.65 | 1,759,329 | +0.43(+1.25%) |
Mar 19, 2003 | 34.33 | 34.48 | 33.94 | 34.22 | 1,737,264 | -0.11(-0.31%) |
Mar 18, 2003 | 33.75 | 34.33 | 33.39 | 34.33 | 3,010,369 | +0.11(+0.31%) |
Mar 14, 2003 | 33.55 | 34.22 | 33.53 | 34.22 | 3,204,827 | +0.99(+2.98%) |
Mar 13, 2003 | 33.37 | 33.48 | 32.84 | 33.23 | 2,638,755 | -0.12(-0.36%) |
Mar 12, 2003 | 33.72 | 33.92 | 33.32 | 33.35 | 1,960,296 | -0.28(-0.84%) |
Mar 11, 2003 | 34.84 | 34.84 | 33.61 | 33.63 | 1,897,910 | -1.15(-3.31%) |
Mar 07, 2003 | 35.38 | 35.38 | 34.61 | 34.79 | 1,669,164 | -0.60(-1.69%) |
Mar 06, 2003 | 34.88 | 35.38 | 34.81 | 35.38 | 1,431,528 | +0.45(+1.30%) |
Mar 05, 2003 | 35.46 | 35.46 | 34.91 | 34.93 | 1,365,015 | -0.47(-1.33%) |
Mar 04, 2003 | 35.73 | 36.15 | 35.34 | 35.40 | 1,504,867 | -0.03(-0.07%) |
Feb 28, 2003 | 35.15 | 35.83 | 34.90 | 35.43 | 1,908,228 | +0.45(+1.28%) |
Feb 27, 2003 | 35.40 | 35.40 | 34.78 | 34.98 | 1,606,302 | -0.14(-0.39%) |
Feb 26, 2003 | 34.44 | 35.18 | 34.35 | 35.12 | 1,487,409 | +0.37(+1.06%) |
Feb 25, 2003 | 35.28 | 35.28 | 34.53 | 34.75 | 1,265,138 | -0.21(-0.59%) |
Feb 21, 2003 | 35.22 | 35.31 | 34.90 | 34.96 | 978,378 | -0.16(-0.46%) |
Feb 20, 2003 | 35.14 | 35.20 | 34.82 | 35.12 | 1,292,502 | -0.01(-0.04%) |
Feb 19, 2003 | 34.91 | 35.43 | 34.86 | 35.13 | 1,314,265 | +1.06(+3.10%) |
Feb 14, 2003 | 33.75 | 34.20 | 33.54 | 34.08 | 1,316,666 | +0.34(+1.00%) |
Feb 13, 2003 | 33.93 | 34.21 | 33.63 | 33.74 | 814,515 | -0.18(-0.53%) |
Feb 12, 2003 | 34.54 | 34.66 | 33.73 | 33.92 | 1,479,408 | -0.59(-1.70%) |
Feb 11, 2003 | 34.45 | 34.61 | 34.06 | 34.51 | 1,359,872 | -0.01(-0.02%) |
Feb 07, 2003 | 34.86 | 35.04 | 34.41 | 34.51 | 1,492,370 | -0.35(-1.00%) |
Feb 06, 2003 | 34.93 | 35.69 | 34.69 | 34.86 | 2,123,819 | -0.06(-0.16%) |
Feb 05, 2003 | 35.50 | 35.50 | 34.63 | 34.92 | 1,608,707 | -0.57(-1.62%) |
Feb 04, 2003 | 35.46 | 35.67 | 35.24 | 35.49 | 1,252,817 | +0.79(+2.27%) |
Jan 31, 2003 | 35.03 | 35.29 | 34.71 | 34.71 | 1,384,995 | -0.46(-1.30%) |
Jan 30, 2003 | 34.68 | 35.39 | 34.38 | 35.16 | 1,284,980 | +0.13(+0.37%) |
Jan 29, 2003 | 35.17 | 35.22 | 34.72 | 35.03 | 1,251,376 | +0.06(+0.18%) |
Jan 28, 2003 | 34.93 | 35.71 | 34.68 | 34.97 | 1,192,168 | -1.06(-2.93%) |
Jan 24, 2003 | 36.33 | 36.36 | 35.84 | 36.03 | 1,722,163 | +0.15(+0.42%) |
Jan 23, 2003 | 36.33 | 36.42 | 35.88 | 35.88 | 2,127,180 | -0.45(-1.24%) |
Jan 22, 2003 | 36.78 | 36.96 | 36.33 | 36.33 | 1,779,291 | +0.26(+0.73%) |
Jan 17, 2003 | 36.32 | 36.65 | 36.02 | 36.06 | 1,570,782 | -0.26(-0.71%) |
Jan 16, 2003 | 36.68 | 36.69 | 36.18 | 36.32 | 1,574,942 | -0.44(-1.21%) |
Jan 15, 2003 | 36.40 | 36.79 | 36.13 | 36.76 | 1,128,798 | +0.39(+1.08%) |
Jan 14, 2003 | 36.76 | 36.93 | 36.26 | 36.37 | 1,606,307 | -0.58(-1.57%) |
Jan 10, 2003 | 36.71 | 37.09 | 36.63 | 36.95 | 1,465,006 | +0.52(+1.44%) |
Jan 09, 2003 | 36.91 | 36.91 | 35.91 | 36.43 | 3,992,563 | -0.47(-1.29%) |
Jan 08, 2003 | 37.40 | 37.40 | 36.78 | 36.90 | 2,631,891 | -0.50(-1.34%) |
Jan 07, 2003 | 36.39 | 37.46 | 36.39 | 37.40 | 1,628,069 | +0.72(+1.96%) |
Jan 03, 2003 | 35.93 | 36.68 | 35.59 | 36.68 | 1,323,226 | +1.11(+3.13%) |
Jan 01, 2003 | 35.68 | 35.75 | 35.09 | 35.57 | 1,282,421 | -0.21(-0.59%) |
Dec 31, 2002 | 35.43 | 35.91 | 35.24 | 35.78 | 806,833 | -0.12(-0.35%) |
Dec 27, 2002 | 35.78 | 36.54 | 35.75 | 35.91 | 773,228 | +0.21(+0.58%) |
Dec 25, 2002 | 35.85 | 35.98 | 35.53 | 35.70 | 539,115 | -0.14(-0.38%) |
Dec 24, 2002 | 36.26 | 36.33 | 35.78 | 35.84 | 1,340,349 | +0.11(+0.31%) |
Dec 20, 2002 | 36.09 | 36.59 | 35.57 | 35.73 | 1,302,263 | -0.37(-1.02%) |
Dec 19, 2002 | 36.10 | 36.54 | 35.83 | 36.09 | 1,735,124 | -0.14(-0.38%) |
Dec 18, 2002 | 36.71 | 36.81 | 36.23 | 36.23 | 882,204 | -0.48(-1.31%) |
Dec 17, 2002 | 35.63 | 36.73 | 35.62 | 36.71 | 1,711,441 | +0.85(+2.37%) |
Dec 13, 2002 | 36.15 | 36.29 | 35.77 | 35.86 | 1,128,639 | -0.26(-0.71%) |
Dec 12, 2002 | 35.89 | 36.31 | 35.56 | 36.12 | 1,483,089 | +0.23(+0.64%) |
Dec 11, 2002 | 35.30 | 35.93 | 35.30 | 35.89 | 1,597,824 | +0.59(+1.68%) |
Dec 10, 2002 | 35.81 | 36.12 | 35.24 | 35.30 | 1,774,330 | -0.44(-1.22%) |
Dec 06, 2002 | 35.96 | 36.02 | 35.46 | 35.73 | 1,812,735 | -0.22(-0.61%) |
Dec 05, 2002 | 35.97 | 36.34 | 35.37 | 35.95 | 2,962,178 | -0.01(-0.03%) |
Dec 04, 2002 | 36.49 | 36.49 | 35.68 | 35.96 | 1,596,865 | -0.52(-1.42%) |
Dec 03, 2002 | 37.34 | 37.46 | 36.27 | 36.48 | 2,049,248 | +0.37(+1.04%) |
Nov 27, 2002 | 37.56 | 37.56 | 36.11 | 36.11 | 2,333,609 | -1.18(-3.17%) |
Nov 26, 2002 | 37.79 | 38.14 | 36.79 | 37.29 | 2,137,513 | -0.56(-1.48%) |
Nov 22, 2002 | 37.35 | 38.09 | 37.35 | 37.85 | 2,046,125 | +0.58(+1.57%) |
Nov 21, 2002 | 36.66 | 37.63 | 36.65 | 37.26 | 1,910,577 | +0.61(+1.66%) |
Nov 20, 2002 | 36.92 | 37.17 | 36.56 | 36.66 | 1,409,320 | -0.35(-0.94%) |
Nov 19, 2002 | 37.38 | 37.47 | 36.89 | 37.00 | 2,090,772 | +0.19(+0.51%) |
Nov 15, 2002 | 36.36 | 36.92 | 36.36 | 36.82 | 956,094 | +0.91(+2.52%) |
Nov 14, 2002 | 36.12 | 36.64 | 35.48 | 35.91 | 1,734,734 | -0.20(-0.57%) |
Nov 13, 2002 | 35.74 | 36.80 | 35.68 | 36.12 | 1,900,745 | +0.63(+1.77%) |
Nov 12, 2002 | 35.66 | 36.18 | 35.30 | 35.49 | 1,077,298 | -0.74(-2.04%) |
Nov 08, 2002 | 37.38 | 37.38 | 36.19 | 36.23 | 2,551,090 | -1.26(-3.36%) |
Nov 07, 2002 | 38.16 | 38.23 | 37.29 | 37.49 | 2,594,446 | -0.66(-1.74%) |
Nov 06, 2002 | 37.69 | 38.53 | 37.23 | 38.15 | 2,265,324 | +0.47(+1.23%) |
Nov 05, 2002 | 39.07 | 39.14 | 37.69 | 37.69 | 2,599,764 | -0.06(-0.16%) |
Nov 01, 2002 | 38.31 | 38.34 | 37.66 | 37.75 | 1,381,598 | -0.32(-0.83%) |
Oct 31, 2002 | 37.64 | 38.29 | 37.64 | 38.06 | 1,201,887 | +0.43(+1.15%) |
Oct 30, 2002 | 37.85 | 38.00 | 37.23 | 37.63 | 1,498,450 | -0.20(-0.53%) |
Oct 29, 2002 | 38.93 | 38.99 | 37.61 | 37.83 | 2,427,145 | -0.65(-1.69%) |
Oct 25, 2002 | 37.91 | 38.62 | 37.57 | 38.48 | 2,021,305 | +0.71(+1.89%) |
Oct 24, 2002 | 37.97 | 38.56 | 37.60 | 37.77 | 3,384,368 | +0.09(+0.23%) |
Oct 23, 2002 | 37.26 | 37.88 | 37.13 | 37.68 | 2,587,838 | +0.06(+0.17%) |
Oct 22, 2002 | 37.60 | 38.02 | 37.43 | 37.62 | 1,759,232 | -0.51(-1.33%) |
Oct 21, 2002 | 37.54 | 38.25 | 37.23 | 38.13 | 1,535,843 | +0.40(+1.05%) |
Oct 18, 2002 | 37.54 | 37.93 | 36.92 | 37.73 | 1,818,545 | +0.19(+0.51%) |
Oct 17, 2002 | 37.83 | 37.89 | 37.16 | 37.54 | 2,022,593 | +0.67(+1.82%) |
Oct 16, 2002 | 36.76 | 37.20 | 36.53 | 36.87 | 2,025,012 | -0.34(-0.90%) |
Oct 15, 2002 | 36.61 | 37.23 | 36.61 | 37.20 | 2,435,526 | +1.38(+3.86%) |
Oct 14, 2002 | 34.96 | 36.01 | 34.96 | 35.82 | 1,545,997 | +0.48(+1.37%) |
Oct 11, 2002 | 34.50 | 36.08 | 34.50 | 35.33 | 2,466,633 | +1.38(+4.06%) |
Oct 10, 2002 | 32.13 | 34.43 | 32.08 | 33.96 | 3,460,928 | +1.82(+5.68%) |
Oct 09, 2002 | 32.85 | 33.19 | 31.94 | 32.13 | 5,407,447 | -1.64(-4.87%) |
Oct 08, 2002 | 32.73 | 34.48 | 32.73 | 33.78 | 4,836,240 | +1.18(+3.62%) |
Oct 07, 2002 | 33.57 | 34.43 | 32.57 | 32.60 | 2,989,326 | -1.95(-5.66%) |
Oct 04, 2002 | 35.37 | 35.48 | 34.14 | 34.55 | 3,568,592 | -0.70(-1.99%) |
Oct 03, 2002 | 36.42 | 36.56 | 34.94 | 35.25 | 4,875,083 | -1.92(-5.16%) |
Oct 02, 2002 | 38.68 | 38.85 | 37.16 | 37.17 | 3,597,120 | -2.07(-5.28%) |
Oct 01, 2002 | 38.44 | 39.24 | 37.87 | 39.24 | 2,179,740 | +1.10(+2.88%) |
Sep 30, 2002 | 37.82 | 38.72 | 37.26 | 38.14 | 2,170,392 | -0.33(-0.85%) |
Sep 27, 2002 | 39.45 | 39.80 | 38.39 | 38.47 | 1,209,784 | -0.98(-2.48%) |
Sep 26, 2002 | 39.09 | 39.52 | 38.70 | 39.45 | 1,489,747 | +0.89(+2.32%) |
Sep 25, 2002 | 37.78 | 38.78 | 37.42 | 38.56 | 1,552,767 | +1.18(+3.15%) |
Sep 24, 2002 | 37.97 | 38.99 | 37.24 | 37.38 | 1,762,617 | -1.30(-3.37%) |
Sep 23, 2002 | 38.46 | 38.93 | 37.67 | 38.68 | 1,456,706 | +0.02(+0.05%) |
Sep 20, 2002 | 38.34 | 38.91 | 38.13 | 38.67 | 1,837,242 | +0.46(+1.20%) |
Sep 19, 2002 | 38.65 | 39.24 | 38.16 | 38.21 | 1,603,215 | -1.31(-3.31%) |
Sep 18, 2002 | 39.21 | 39.93 | 39.09 | 39.52 | 1,659,788 | -0.35(-0.89%) |
Sep 17, 2002 | 40.95 | 40.95 | 39.82 | 39.87 | 1,208,818 | -0.57(-1.41%) |
Sep 16, 2002 | 40.47 | 40.47 | 39.76 | 40.44 | 995,582 | +0.02(+0.05%) |
Sep 13, 2002 | 40.11 | 40.64 | 39.86 | 40.42 | 1,715,393 | +0.23(+0.57%) |
Sep 12, 2002 | 41.04 | 41.11 | 39.97 | 40.19 | 2,290,146 | -1.29(-3.11%) |
Sep 11, 2002 | 42.38 | 42.51 | 41.41 | 41.48 | 725,451 | -0.52(-1.24%) |
Sep 10, 2002 | 42.44 | 42.53 | 41.57 | 42.00 | 1,302,783 | -0.62(-1.46%) |
Sep 09, 2002 | 41.82 | 42.75 | 41.30 | 42.62 | 1,678,000 | +0.81(+1.93%) |
Sep 06, 2002 | 41.76 | 42.19 | 41.46 | 41.82 | 1,445,101 | +0.28(+0.67%) |
Sep 05, 2002 | 40.51 | 41.57 | 40.09 | 41.54 | 2,518,694 | +0.53(+1.30%) |
Sep 04, 2002 | 40.21 | 41.11 | 39.98 | 41.00 | 1,641,252 | +0.80(+1.99%) |
Sep 03, 2002 | 41.20 | 41.46 | 40.20 | 40.20 | 1,393,202 | -1.58(-3.79%) |
Aug 29, 2002 | 41.26 | 42.19 | 41.10 | 41.79 | 1,108,244 | +0.06(+0.13%) |
Aug 28, 2002 | 42.33 | 42.36 | 41.45 | 41.73 | 1,247,661 | -0.60(-1.41%) |
Aug 27, 2002 | 42.18 | 42.62 | 42.02 | 42.33 | 1,543,091 | +0.30(+0.70%) |
Aug 26, 2002 | 42.03 | 42.03 | 42.03 | 42.03 | 1,167,455 | +0.57(+1.38%) |
Aug 23, 2002 | 41.81 | 41.81 | 41.27 | 41.46 | 1,146,046 | -0.43(-1.03%) |
Aug 22, 2002 | 41.88 | 41.99 | 41.54 | 41.89 | 854,425 | +0.15(+0.35%) |
Aug 21, 2002 | 41.43 | 41.81 | 40.79 | 41.74 | 1,137,936 | +0.63(+1.53%) |
Aug 20, 2002 | 41.74 | 41.83 | 41.03 | 41.11 | 1,377,006 | -0.97(-2.31%) |
Aug 19, 2002 | 41.65 | 42.16 | 41.59 | 42.09 | 1,051,326 | +0.50(+1.20%) |
Aug 16, 2002 | 41.42 | 41.80 | 41.17 | 41.59 | 1,178,160 | +0.06(+0.15%) |
Aug 15, 2002 | 41.31 | 41.68 | 41.09 | 41.52 | 1,861,149 | +0.33(+0.79%) |
Aug 14, 2002 | 39.87 | 41.21 | 39.47 | 41.20 | 1,372,952 | +1.33(+3.32%) |
Aug 13, 2002 | 40.63 | 40.97 | 39.73 | 39.87 | 1,272,555 | -0.86(-2.10%) |
Aug 12, 2002 | 40.38 | 40.85 | 39.93 | 40.73 | 1,261,202 | -0.04(-0.11%) |
Aug 09, 2002 | 40.63 | 41.11 | 40.01 | 40.77 | 1,291,856 | -0.10(-0.26%) |
Aug 08, 2002 | 39.49 | 40.97 | 39.35 | 40.88 | 1,811,680 | +1.70(+4.33%) |
Aug 07, 2002 | 39.00 | 39.24 | 38.50 | 39.18 | 1,180,917 | +0.61(+1.58%) |
Aug 06, 2002 | 37.55 | 39.27 | 37.55 | 38.57 | 1,163,563 | +1.23(+3.30%) |
Aug 05, 2002 | 38.95 | 38.95 | 37.34 | 37.34 | 1,540,171 | -1.61(-4.13%) |
Aug 02, 2002 | 39.05 | 39.57 | 38.44 | 38.95 | 1,358,193 | -0.35(-0.89%) |
Aug 01, 2002 | 39.95 | 40.31 | 39.30 | 39.30 | 1,128,529 | -1.27(-3.13%) |
Jul 31, 2002 | 39.52 | 40.57 | 39.32 | 40.57 | 1,906,725 | +0.77(+1.94%) |
Jul 30, 2002 | 39.58 | 40.01 | 38.90 | 39.80 | 1,613,968 | -0.18(-0.46%) |
Jul 29, 2002 | 38.44 | 40.04 | 38.44 | 39.98 | 1,191,135 | +1.83(+4.80%) |
Jul 26, 2002 | 37.70 | 38.20 | 37.36 | 38.15 | 1,764,483 | +0.51(+1.36%) |
Jul 25, 2002 | 36.99 | 37.95 | 36.51 | 37.64 | 2,171,259 | +0.25(+0.66%) |
Jul 24, 2002 | 35.08 | 37.63 | 34.47 | 37.39 | 3,452,898 | +1.49(+4.16%) |
Jul 23, 2002 | 36.44 | 36.64 | 35.54 | 35.90 | 3,178,632 | -0.65(-1.77%) |
Jul 22, 2002 | 37.06 | 37.30 | 36.19 | 36.55 | 2,849,059 | -0.51(-1.38%) |
Jul 19, 2002 | 37.36 | 37.42 | 36.72 | 37.06 | 2,332,154 | -0.41(-1.10%) |
Jul 18, 2002 | 39.12 | 39.24 | 37.25 | 37.47 | 2,094,543 | -1.70(-4.33%) |
Jul 17, 2002 | 39.45 | 39.73 | 38.79 | 39.17 | 1,733,666 | +0.22(+0.55%) |
Jul 16, 2002 | 38.32 | 39.43 | 38.32 | 38.95 | 2,297,769 | +0.04(+0.10%) |
Jul 15, 2002 | 38.97 | 39.03 | 37.70 | 38.92 | 2,297,282 | -0.36(-0.91%) |
Jul 12, 2002 | 39.61 | 39.83 | 38.96 | 39.27 | 1,656,463 | -0.57(-1.42%) |
Jul 11, 2002 | 39.46 | 40.01 | 39.16 | 39.84 | 2,110,762 | +0.15(+0.39%) |
Jul 10, 2002 | 40.74 | 41.00 | 39.52 | 39.69 | 2,248,139 | -0.70(-1.73%) |
Jul 09, 2002 | 41.43 | 41.49 | 40.38 | 40.38 | 1,169,563 | -1.05(-2.53%) |
Jul 08, 2002 | 41.50 | 41.98 | 41.17 | 41.43 | 1,511,139 | -0.07(-0.16%) |
Jul 05, 2002 | 40.60 | 41.53 | 40.40 | 41.50 | 525,987 | +0.62(+1.52%) |
Jul 02, 2002 | 41.43 | 41.43 | 40.75 | 40.88 | 1,639,109 | -0.44(-1.07%) |
Jul 01, 2002 | 41.41 | 41.91 | 41.14 | 41.32 | 1,353,976 | -0.43(-1.03%) |
Jun 28, 2002 | 41.52 | 41.95 | 41.43 | 41.75 | 1,664,735 | +0.12(+0.28%) |
Jun 27, 2002 | 40.99 | 41.64 | 40.85 | 41.64 | 1,389,982 | +0.93(+2.29%) |
Jun 26, 2002 | 40.85 | 40.85 | 40.14 | 40.70 | 1,599,533 | -0.31(-0.77%) |
Jun 25, 2002 | 41.56 | 41.86 | 41.00 | 41.02 | 1,147,991 | -0.32(-0.78%) |
Jun 24, 2002 | 41.31 | 41.56 | 40.69 | 41.34 | 1,328,998 | -0.01(-0.03%) |
Jun 21, 2002 | 41.00 | 41.72 | 41.00 | 41.35 | 1,816,384 | -0.12(-0.28%) |
Jun 20, 2002 | 41.83 | 42.26 | 41.34 | 41.47 | 1,194,541 | -0.57(-1.35%) |
Jun 19, 2002 | 42.26 | 42.49 | 41.93 | 42.04 | 1,151,885 | -0.22(-0.53%) |
Jun 18, 2002 | 42.15 | 42.28 | 41.82 | 42.26 | 1,284,071 | +0.10(+0.25%) |
Jun 17, 2002 | 41.43 | 42.20 | 41.31 | 42.15 | 1,280,827 | +1.18(+2.87%) |
Jun 14, 2002 | 40.75 | 41.11 | 40.17 | 40.98 | 1,739,505 | +0.22(+0.54%) |
Jun 13, 2002 | 41.48 | 41.59 | 40.72 | 40.75 | 1,033,322 | -0.72(-1.74%) |
Jun 12, 2002 | 41.16 | 41.66 | 41.01 | 41.48 | 1,069,004 | +0.32(+0.78%) |
Jun 11, 2002 | 41.62 | 42.01 | 41.12 | 41.16 | 1,005,425 | -0.49(-1.18%) |
Jun 10, 2002 | 41.19 | 41.89 | 41.14 | 41.65 | 904,543 | +0.30(+0.73%) |
Jun 07, 2002 | 41.04 | 41.65 | 40.80 | 41.35 | 1,331,593 | +0.30(+0.74%) |
Jun 06, 2002 | 41.59 | 41.65 | 40.96 | 41.04 | 1,022,942 | -0.59(-1.41%) |
Jun 05, 2002 | 41.26 | 41.85 | 41.26 | 41.63 | 1,119,933 | +0.37(+0.90%) |
Jun 04, 2002 | 41.46 | 41.65 | 40.83 | 41.26 | 1,243,360 | -0.27(-0.64%) |
Jun 03, 2002 | 42.14 | 42.31 | 41.51 | 41.52 | 1,279,043 | -0.59(-1.39%) |
May 31, 2002 | 41.93 | 42.22 | 41.83 | 42.11 | 1,896,669 | +0.20(+0.47%) |
May 30, 2002 | 41.84 | 41.98 | 41.60 | 41.91 | 1,081,818 | +0.06(+0.15%) |
May 29, 2002 | 41.74 | 41.93 | 41.53 | 41.85 | 1,000,559 | +0.19(+0.46%) |
May 28, 2002 | 42.40 | 42.43 | 41.57 | 41.66 | 1,203,122 | -0.58(-1.38%) |
May 24, 2002 | 42.87 | 42.87 | 42.24 | 42.24 | 927,437 | -0.62(-1.46%) |
May 23, 2002 | 42.52 | 42.87 | 42.30 | 42.87 | 1,261,230 | +0.75(+1.77%) |
May 22, 2002 | 42.24 | 42.46 | 41.97 | 42.12 | 1,129,508 | +0.03(+0.07%) |
May 21, 2002 | 42.21 | 42.62 | 42.08 | 42.09 | 882,876 | +0.04(+0.09%) |
May 20, 2002 | 42.81 | 42.87 | 41.97 | 42.05 | 703,657 | -0.83(-1.94%) |
May 17, 2002 | 42.86 | 43.01 | 42.64 | 42.89 | 1,426,902 | +0.23(+0.55%) |
May 16, 2002 | 42.43 | 42.86 | 42.41 | 42.65 | 987,176 | +0.34(+0.81%) |
May 15, 2002 | 42.21 | 42.56 | 42.09 | 42.31 | 976,894 | +0.02(+0.04%) |
May 14, 2002 | 42.09 | 42.30 | 41.66 | 42.29 | 1,285,060 | +0.63(+1.51%) |
May 13, 2002 | 41.05 | 41.75 | 40.83 | 41.66 | 770,905 | +0.61(+1.49%) |
May 10, 2002 | 41.66 | 41.72 | 40.98 | 41.05 | 830,809 | -0.55(-1.33%) |
May 09, 2002 | 41.88 | 41.97 | 41.58 | 41.60 | 948,166 | -0.31(-0.75%) |
May 08, 2002 | 41.57 | 41.94 | 41.55 | 41.91 | 1,037,124 | +0.62(+1.51%) |
May 07, 2002 | 41.32 | 41.83 | 41.24 | 41.29 | 582,055 | +0.15(+0.36%) |
May 06, 2002 | 41.73 | 42.21 | 41.14 | 41.14 | 716,062 | -0.86(-2.04%) |
May 03, 2002 | 42.15 | 42.25 | 41.80 | 42.00 | 731,895 | -0.20(-0.46%) |
May 02, 2002 | 41.65 | 42.24 | 41.60 | 42.19 | 876,348 | +0.55(+1.31%) |