Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 51.27 | 51.72 | 50.77 | 51.53 | 2,433,870 | +0.23(+0.45%) |
Apr 29, 2003 | 51.54 | 51.62 | 50.93 | 51.29 | 1,962,273 | -0.28(-0.53%) |
Apr 28, 2003 | 50.51 | 51.63 | 50.45 | 51.57 | 1,810,149 | +0.98(+1.94%) |
Apr 25, 2003 | 50.85 | 51.01 | 50.25 | 50.59 | 1,580,045 | -0.42(-0.83%) |
Apr 24, 2003 | 50.04 | 51.20 | 49.90 | 51.01 | 2,439,448 | +0.55(+1.09%) |
Apr 23, 2003 | 50.94 | 50.97 | 49.98 | 50.46 | 1,772,380 | +0.08(+0.15%) |
Apr 22, 2003 | 49.50 | 50.51 | 49.48 | 50.38 | 2,986,351 | +0.88(+1.77%) |
Apr 21, 2003 | 50.68 | 50.68 | 49.30 | 49.50 | 2,503,831 | -1.18(-2.33%) |
Apr 17, 2003 | 49.99 | 50.68 | 49.74 | 50.68 | 1,858,262 | +0.62(+1.24%) |
Apr 16, 2003 | 51.10 | 51.54 | 49.99 | 50.06 | 3,466,083 | -1.09(-2.14%) |
Apr 15, 2003 | 50.15 | 51.22 | 49.43 | 51.16 | 2,949,163 | +1.01(+2.01%) |
Apr 14, 2003 | 49.69 | 50.17 | 49.62 | 50.15 | 2,051,177 | +0.71(+1.43%) |
Apr 11, 2003 | 49.13 | 49.90 | 48.65 | 49.44 | 2,622,253 | +1.08(+2.22%) |
Apr 10, 2003 | 48.18 | 48.48 | 47.74 | 48.37 | 1,922,180 | +0.20(+0.41%) |
Apr 09, 2003 | 48.19 | 48.84 | 47.77 | 48.17 | 2,395,636 | +0.32(+0.67%) |
Apr 08, 2003 | 48.08 | 48.70 | 47.43 | 47.85 | 1,589,575 | -0.44(-0.91%) |
Apr 07, 2003 | 48.96 | 49.32 | 48.28 | 48.29 | 2,047,342 | +0.23(+0.48%) |
Apr 04, 2003 | 48.26 | 48.53 | 47.74 | 48.06 | 1,469,294 | -0.20(-0.41%) |
Apr 03, 2003 | 49.35 | 49.35 | 48.23 | 48.26 | 2,340,783 | -0.73(-1.49%) |
Apr 02, 2003 | 47.55 | 49.19 | 47.55 | 48.99 | 3,104,657 | +1.45(+3.04%) |
Apr 01, 2003 | 47.41 | 47.91 | 46.81 | 47.54 | 1,489,282 | +0.15(+0.33%) |
Mar 31, 2003 | 47.97 | 48.06 | 47.17 | 47.39 | 1,795,855 | -1.23(-2.53%) |
Mar 28, 2003 | 48.32 | 48.75 | 47.68 | 48.62 | 1,526,471 | -0.13(-0.26%) |
Mar 27, 2003 | 47.84 | 48.85 | 47.84 | 48.75 | 1,953,093 | +0.39(+0.80%) |
Mar 26, 2003 | 48.08 | 48.77 | 47.89 | 48.36 | 1,610,494 | +0.28(+0.57%) |
Mar 25, 2003 | 47.67 | 48.56 | 47.57 | 48.08 | 1,991,443 | +0.36(+0.76%) |
Mar 24, 2003 | 48.49 | 48.53 | 47.33 | 47.72 | 2,351,126 | -1.55(-3.14%) |
Mar 21, 2003 | 49.18 | 49.43 | 48.62 | 49.27 | 2,510,920 | +0.40(+0.81%) |
Mar 20, 2003 | 47.48 | 49.35 | 47.48 | 48.88 | 4,685,168 | +1.39(+2.94%) |
Mar 19, 2003 | 45.43 | 47.52 | 45.35 | 47.48 | 4,612,535 | +3.01(+6.77%) |
Mar 18, 2003 | 44.66 | 44.71 | 44.03 | 44.47 | 1,809,917 | +0.23(+0.53%) |
Mar 17, 2003 | 42.85 | 44.24 | 42.60 | 44.24 | 2,568,911 | +1.39(+3.23%) |
Mar 14, 2003 | 42.81 | 43.09 | 41.84 | 42.85 | 2,217,944 | -0.19(-0.44%) |
Mar 13, 2003 | 42.03 | 43.08 | 41.73 | 43.04 | 3,676,779 | +0.88(+2.08%) |
Mar 12, 2003 | 42.66 | 42.94 | 41.46 | 42.16 | 2,456,183 | -0.58(-1.35%) |
Mar 11, 2003 | 42.79 | 43.30 | 42.64 | 42.74 | 1,297,413 | +0.05(+0.12%) |
Mar 10, 2003 | 43.45 | 43.67 | 42.65 | 42.69 | 1,334,253 | -1.06(-2.42%) |
Mar 07, 2003 | 43.45 | 43.89 | 43.42 | 43.75 | 2,210,507 | -0.16(-0.37%) |
Mar 06, 2003 | 44.22 | 44.31 | 43.67 | 43.91 | 1,750,880 | -0.35(-0.80%) |
Mar 05, 2003 | 44.54 | 44.55 | 43.75 | 44.26 | 1,709,740 | -0.28(-0.62%) |
Mar 04, 2003 | 45.05 | 45.05 | 44.50 | 44.54 | 1,609,215 | -0.51(-1.13%) |
Mar 03, 2003 | 45.16 | 45.54 | 45.02 | 45.05 | 2,503,250 | +0.82(+1.85%) |
Feb 28, 2003 | 43.28 | 44.51 | 43.27 | 44.23 | 1,962,854 | +0.91(+2.11%) |
Feb 27, 2003 | 43.20 | 43.97 | 43.00 | 43.32 | 1,477,777 | +0.12(+0.28%) |
Feb 26, 2003 | 42.90 | 43.80 | 42.80 | 43.20 | 2,140,546 | +0.30(+0.70%) |
Feb 25, 2003 | 42.38 | 43.01 | 41.05 | 42.90 | 2,569,376 | +0.35(+0.83%) |
Feb 24, 2003 | 43.84 | 43.85 | 42.34 | 42.54 | 1,619,791 | -1.60(-3.63%) |
Feb 21, 2003 | 43.88 | 44.40 | 43.41 | 44.14 | 1,585,624 | +0.30(+0.69%) |
Feb 20, 2003 | 44.49 | 44.49 | 43.75 | 43.84 | 1,225,709 | -0.65(-1.45%) |
Feb 19, 2003 | 44.92 | 44.92 | 44.34 | 44.49 | 932,617 | -0.40(-0.88%) |
Feb 18, 2003 | 44.66 | 45.22 | 44.66 | 44.88 | 1,158,770 | +0.40(+0.89%) |
Feb 14, 2003 | 43.37 | 44.49 | 43.37 | 44.49 | 1,501,136 | +1.08(+2.48%) |
Feb 13, 2003 | 43.76 | 43.84 | 42.94 | 43.41 | 1,415,835 | -0.36(-0.83%) |
Feb 12, 2003 | 44.36 | 44.58 | 43.45 | 43.77 | 1,231,520 | -0.58(-1.30%) |
Feb 11, 2003 | 44.80 | 45.05 | 44.18 | 44.35 | 969,341 | -0.34(-0.75%) |
Feb 10, 2003 | 44.57 | 44.84 | 43.90 | 44.68 | 1,199,561 | -0.16(-0.36%) |
Feb 07, 2003 | 45.69 | 45.73 | 44.60 | 44.85 | 1,180,037 | -0.48(-1.06%) |
Feb 06, 2003 | 44.83 | 45.59 | 44.83 | 45.33 | 1,218,271 | +0.28(+0.63%) |
Feb 05, 2003 | 44.69 | 45.78 | 44.34 | 45.05 | 1,259,062 | +0.28(+0.62%) |
Feb 04, 2003 | 45.59 | 45.59 | 44.32 | 44.77 | 1,375,393 | -0.81(-1.77%) |
Feb 03, 2003 | 45.25 | 45.89 | 45.22 | 45.58 | 1,446,283 | +0.32(+0.70%) |
Jan 31, 2003 | 44.65 | 45.61 | 44.45 | 45.26 | 1,277,889 | +0.61(+1.37%) |
Jan 30, 2003 | 45.09 | 45.33 | 44.64 | 44.65 | 1,384,922 | -0.35(-0.78%) |
Jan 29, 2003 | 44.92 | 45.56 | 44.23 | 45.00 | 1,927,293 | -0.30(-0.66%) |
Jan 28, 2003 | 44.66 | 45.57 | 44.44 | 45.30 | 2,805,871 | +0.86(+1.94%) |
Jan 27, 2003 | 44.19 | 45.17 | 44.10 | 44.44 | 2,820,979 | +0.73(+1.67%) |
Jan 24, 2003 | 44.83 | 45.20 | 43.59 | 43.71 | 1,934,382 | -1.48(-3.27%) |
Jan 23, 2003 | 45.43 | 45.59 | 44.31 | 45.19 | 2,680,476 | -0.03(-0.06%) |
Jan 22, 2003 | 46.51 | 47.01 | 45.22 | 45.22 | 2,263,035 | -1.66(-3.54%) |
Jan 21, 2003 | 48.01 | 48.39 | 46.77 | 46.88 | 1,464,761 | -0.92(-1.93%) |
Jan 17, 2003 | 47.84 | 48.05 | 47.46 | 47.80 | 1,302,294 | -0.48(-1.00%) |
Jan 16, 2003 | 48.56 | 48.86 | 47.98 | 48.28 | 2,083,020 | -0.45(-0.92%) |
Jan 15, 2003 | 49.61 | 49.61 | 48.58 | 48.73 | 1,635,828 | -0.54(-1.10%) |
Jan 14, 2003 | 49.09 | 49.56 | 48.92 | 49.27 | 1,329,488 | -0.27(-0.54%) |
Jan 13, 2003 | 49.56 | 49.78 | 49.13 | 49.54 | 1,716,713 | +0.19(+0.38%) |
Jan 10, 2003 | 49.62 | 49.62 | 48.91 | 49.35 | 2,156,467 | -0.27(-0.54%) |
Jan 09, 2003 | 49.70 | 49.99 | 49.37 | 49.62 | 1,643,963 | +0.09(+0.19%) |
Jan 08, 2003 | 49.86 | 49.90 | 49.39 | 49.52 | 1,767,266 | -0.34(-0.69%) |
Jan 07, 2003 | 49.91 | 50.17 | 49.77 | 49.86 | 3,025,283 | -0.20(-0.40%) |
Jan 06, 2003 | 48.62 | 50.42 | 48.49 | 50.06 | 3,481,191 | +2.31(+4.83%) |
Jan 03, 2003 | 47.58 | 47.86 | 47.35 | 47.76 | 1,020,126 | -0.05(-0.11%) |
Jan 02, 2003 | 46.78 | 47.81 | 46.66 | 47.81 | 1,224,663 | +1.15(+2.47%) |
Dec 31, 2002 | 46.51 | 46.90 | 45.90 | 46.66 | 1,089,157 | +0.04(+0.09%) |
Dec 30, 2002 | 46.47 | 46.78 | 45.95 | 46.61 | 1,302,991 | +0.19(+0.41%) |
Dec 27, 2002 | 46.72 | 46.73 | 46.29 | 46.42 | 839,646 | -0.28(-0.61%) |
Dec 26, 2002 | 46.68 | 47.07 | 46.47 | 46.71 | 758,528 | +0.15(+0.33%) |
Dec 24, 2002 | 46.85 | 47.02 | 46.43 | 46.55 | 529,122 | -0.20(-0.42%) |
Dec 23, 2002 | 46.77 | 47.28 | 46.62 | 46.75 | 1,610,726 | -0.02(-0.04%) |
Dec 20, 2002 | 45.86 | 46.98 | 45.86 | 46.77 | 3,013,197 | +0.34(+0.74%) |
Dec 19, 2002 | 45.53 | 46.98 | 45.47 | 46.42 | 2,294,065 | +0.89(+1.97%) |
Dec 18, 2002 | 45.48 | 45.99 | 45.17 | 45.53 | 2,269,892 | -0.59(-1.29%) |
Dec 17, 2002 | 45.91 | 46.38 | 45.72 | 46.12 | 1,386,200 | +0.10(+0.22%) |
Dec 16, 2002 | 45.18 | 46.04 | 44.96 | 46.02 | 1,518,917 | +1.19(+2.65%) |
Dec 13, 2002 | 44.62 | 45.43 | 44.44 | 44.83 | 1,481,845 | +0.05(+0.12%) |
Dec 12, 2002 | 44.66 | 44.87 | 44.14 | 44.78 | 1,087,298 | +0.07(+0.15%) |
Dec 11, 2002 | 45.22 | 45.30 | 44.52 | 44.71 | 1,404,562 | -1.22(-2.66%) |
Dec 10, 2002 | 45.65 | 45.95 | 45.09 | 45.93 | 622,558 | +0.54(+1.19%) |
Dec 09, 2002 | 45.94 | 45.95 | 45.23 | 45.39 | 923,901 | -0.77(-1.66%) |
Dec 06, 2002 | 44.57 | 46.16 | 44.54 | 46.16 | 917,858 | +0.65(+1.42%) |
Dec 05, 2002 | 46.05 | 46.05 | 45.20 | 45.51 | 1,038,604 | -0.33(-0.71%) |
Dec 04, 2002 | 45.00 | 46.34 | 44.77 | 45.84 | 1,261,968 | +0.64(+1.41%) |
Dec 03, 2002 | 45.53 | 45.56 | 44.83 | 45.20 | 1,139,478 | -0.30(-0.66%) |
Dec 02, 2002 | 45.95 | 46.90 | 45.09 | 45.50 | 2,177,037 | +0.27(+0.59%) |
Nov 29, 2002 | 45.43 | 45.69 | 45.09 | 45.24 | 517,617 | -0.02(-0.04%) |
Nov 27, 2002 | 43.78 | 45.78 | 43.71 | 45.25 | 1,576,559 | +1.57(+3.58%) |
Nov 26, 2002 | 44.53 | 44.71 | 43.54 | 43.69 | 1,519,382 | -1.33(-2.94%) |
Nov 25, 2002 | 45.61 | 45.61 | 44.53 | 45.01 | 1,148,891 | -0.37(-0.82%) |
Nov 22, 2002 | 45.64 | 46.21 | 45.06 | 45.38 | 1,194,215 | -0.36(-0.79%) |
Nov 21, 2002 | 45.61 | 46.02 | 45.42 | 45.74 | 1,481,612 | +0.31(+0.68%) |
Nov 20, 2002 | 44.85 | 45.60 | 44.40 | 45.43 | 1,373,185 | +0.37(+0.82%) |
Nov 19, 2002 | 45.09 | 45.39 | 44.74 | 45.06 | 1,541,927 | -0.74(-1.62%) |
Nov 18, 2002 | 46.10 | 46.47 | 45.67 | 45.80 | 1,225,360 | -0.19(-0.41%) |
Nov 15, 2002 | 47.11 | 47.62 | 45.39 | 45.99 | 4,893,075 | -2.30(-4.76%) |
Nov 14, 2002 | 47.33 | 48.40 | 47.33 | 48.29 | 2,936,379 | +1.22(+2.60%) |
Nov 13, 2002 | 46.08 | 47.21 | 45.52 | 47.07 | 2,962,876 | +0.95(+2.05%) |
Nov 12, 2002 | 45.95 | 46.90 | 45.92 | 46.12 | 1,969,595 | -0.40(-0.87%) |
Nov 11, 2002 | 46.85 | 47.25 | 46.16 | 46.53 | 1,817,819 | -0.46(-0.97%) |
Nov 08, 2002 | 46.44 | 47.11 | 46.35 | 46.98 | 1,294,972 | +0.54(+1.17%) |
Nov 07, 2002 | 46.99 | 47.13 | 46.25 | 46.44 | 2,292,438 | -0.54(-1.15%) |
Nov 06, 2002 | 46.60 | 47.28 | 46.36 | 46.98 | 1,539,138 | +0.32(+0.68%) |
Nov 05, 2002 | 45.95 | 46.79 | 45.69 | 46.66 | 1,677,549 | +0.83(+1.82%) |
Nov 04, 2002 | 46.42 | 46.68 | 45.77 | 45.83 | 1,705,789 | -0.48(-1.04%) |
Nov 01, 2002 | 45.60 | 46.47 | 45.26 | 46.31 | 1,360,285 | +0.54(+1.18%) |
Oct 31, 2002 | 46.12 | 46.49 | 45.28 | 45.77 | 1,702,884 | -0.51(-1.10%) |
Oct 30, 2002 | 45.61 | 46.77 | 45.37 | 46.28 | 2,291,856 | +1.02(+2.24%) |
Oct 29, 2002 | 46.11 | 46.55 | 44.53 | 45.26 | 3,575,789 | -0.97(-2.10%) |
Oct 28, 2002 | 47.24 | 47.32 | 46.00 | 46.23 | 1,590,505 | -0.28(-0.59%) |
Oct 25, 2002 | 45.78 | 46.68 | 45.01 | 46.51 | 1,802,479 | +1.09(+2.41%) |
Oct 24, 2002 | 45.91 | 46.25 | 45.18 | 45.42 | 1,193,634 | -0.49(-1.07%) |
Oct 23, 2002 | 45.61 | 45.91 | 44.44 | 45.91 | 1,730,543 | +0.09(+0.19%) |
Oct 22, 2002 | 46.04 | 45.91 | 44.71 | 45.82 | 2,151,586 | -0.22(-0.47%) |
Oct 21, 2002 | 45.68 | 46.04 | 45.11 | 46.04 | 581,070 | +0.14(+0.30%) |
Oct 18, 2002 | 45.92 | 46.12 | 44.66 | 45.90 | 2,444,329 | -0.35(-0.76%) |
Oct 17, 2002 | 45.13 | 46.35 | 44.53 | 46.25 | 2,394,473 | +1.12(+2.48%) |
Oct 16, 2002 | 45.30 | 45.68 | 44.51 | 45.13 | 2,514,755 | -1.09(-2.36%) |
Oct 15, 2002 | 45.00 | 46.60 | 44.83 | 46.23 | 2,732,772 | +2.01(+4.55%) |
Oct 14, 2002 | 44.07 | 44.74 | 43.76 | 44.21 | 1,206,998 | -0.07(-0.16%) |
Oct 11, 2002 | 42.96 | 44.74 | 42.96 | 44.28 | 2,192,029 | +1.33(+3.09%) |
Oct 10, 2002 | 41.06 | 43.40 | 40.80 | 42.96 | 1,989,235 | +1.85(+4.50%) |
Oct 09, 2002 | 42.12 | 42.22 | 40.47 | 41.11 | 3,183,683 | -1.11(-2.63%) |
Oct 08, 2002 | 42.81 | 43.02 | 41.70 | 42.22 | 2,828,765 | +0.01(+0.02%) |
Oct 07, 2002 | 43.94 | 43.94 | 41.52 | 42.21 | 3,411,346 | -1.73(-3.94%) |
Oct 04, 2002 | 44.72 | 44.73 | 42.99 | 43.94 | 3,161,137 | -0.83(-1.85%) |
Oct 03, 2002 | 44.23 | 45.13 | 43.80 | 44.76 | 2,658,047 | +0.75(+1.70%) |
Oct 02, 2002 | 44.74 | 45.22 | 43.45 | 44.01 | 2,889,080 | -1.10(-2.44%) |
Oct 01, 2002 | 43.80 | 45.18 | 43.17 | 45.12 | 2,565,076 | +2.03(+4.71%) |
Sep 30, 2002 | 43.41 | 43.41 | 41.31 | 43.08 | 3,958,249 | -0.33(-0.75%) |
Sep 27, 2002 | 44.63 | 45.00 | 43.26 | 43.41 | 2,640,150 | -1.29(-2.89%) |
Sep 26, 2002 | 42.72 | 44.83 | 42.68 | 44.70 | 3,000,413 | +2.19(+5.16%) |
Sep 25, 2002 | 41.82 | 42.72 | 41.29 | 42.51 | 1,655,236 | +1.55(+3.78%) |
Sep 24, 2002 | 41.35 | 41.95 | 40.87 | 40.96 | 1,995,743 | -1.03(-2.46%) |
Sep 23, 2002 | 41.09 | 42.38 | 40.71 | 41.99 | 2,100,103 | +0.90(+2.20%) |
Sep 20, 2002 | 41.48 | 42.07 | 40.57 | 41.09 | 3,066,772 | -0.01(-0.02%) |
Sep 19, 2002 | 38.72 | 41.82 | 38.68 | 41.10 | 7,284,527 | +4.27(+11.59%) |
Sep 18, 2002 | 37.95 | 38.25 | 36.79 | 36.83 | 2,619,115 | -1.38(-3.60%) |
Sep 17, 2002 | 38.64 | 39.02 | 37.89 | 38.21 | 2,028,515 | +0.37(+0.98%) |
Sep 16, 2002 | 38.42 | 38.42 | 37.39 | 37.84 | 1,432,802 | -0.46(-1.19%) |
Sep 13, 2002 | 38.68 | 38.68 | 37.92 | 38.29 | 2,917,553 | -0.56(-1.44%) |
Sep 12, 2002 | 39.56 | 39.58 | 38.75 | 38.85 | 1,407,584 | -0.73(-1.85%) |
Sep 11, 2002 | 40.01 | 40.23 | 39.51 | 39.58 | 880,088 | +0.00(+0.00%) |
Sep 10, 2002 | 39.93 | 40.23 | 39.40 | 39.58 | 1,465,458 | -0.34(-0.86%) |
Sep 09, 2002 | 39.95 | 40.01 | 38.64 | 39.93 | 3,160,324 | -0.09(-0.24%) |
Sep 06, 2002 | 39.80 | 40.31 | 39.67 | 40.02 | 1,662,674 | +0.59(+1.48%) |
Sep 05, 2002 | 40.23 | 40.36 | 39.21 | 39.44 | 1,876,740 | -1.44(-3.52%) |
Sep 04, 2002 | 39.82 | 40.92 | 39.64 | 40.87 | 1,240,468 | +1.26(+3.19%) |
Sep 03, 2002 | 40.40 | 40.61 | 39.50 | 39.61 | 1,868,372 | -1.14(-2.79%) |
Aug 30, 2002 | 40.61 | 41.19 | 40.42 | 40.74 | 849,292 | +0.20(+0.49%) |
Aug 29, 2002 | 40.23 | 40.90 | 40.06 | 40.55 | 965,622 | -0.26(-0.63%) |
Aug 28, 2002 | 41.27 | 41.33 | 40.49 | 40.80 | 1,083,812 | -0.68(-1.64%) |
Aug 27, 2002 | 41.82 | 42.59 | 41.22 | 41.48 | 1,124,951 | +0.14(+0.33%) |
Aug 26, 2002 | 41.73 | 41.78 | 40.54 | 41.35 | 1,485,563 | -0.49(-1.17%) |
Aug 23, 2002 | 43.02 | 43.23 | 41.65 | 41.84 | 786,187 | -1.17(-2.72%) |
Aug 22, 2002 | 42.16 | 43.20 | 42.03 | 43.01 | 3,649,120 | +0.71(+1.69%) |
Aug 21, 2002 | 42.02 | 42.40 | 41.70 | 42.29 | 1,656,631 | +0.28(+0.66%) |
Aug 20, 2002 | 42.16 | 42.58 | 41.65 | 42.02 | 1,204,326 | -0.10(-0.25%) |
Aug 16, 2002 | 41.13 | 42.68 | 40.98 | 42.12 | 1,628,042 | +0.82(+1.98%) |
Aug 15, 2002 | 41.81 | 42.40 | 41.22 | 41.30 | 1,896,845 | -0.34(-0.81%) |
Aug 14, 2002 | 40.44 | 41.79 | 39.88 | 41.64 | 1,404,911 | +1.26(+3.13%) |
Aug 13, 2002 | 40.53 | 41.55 | 40.27 | 40.37 | 1,286,837 | -0.53(-1.30%) |
Aug 12, 2002 | 41.35 | 41.39 | 40.44 | 40.91 | 1,410,605 | +0.23(+0.57%) |
Aug 07, 2002 | 41.22 | 41.27 | 39.50 | 40.67 | 1,730,194 | +0.22(+0.53%) |
Aug 06, 2002 | 39.41 | 41.30 | 39.37 | 40.46 | 2,178,780 | +1.82(+4.72%) |
Aug 05, 2002 | 39.50 | 39.90 | 38.58 | 38.64 | 1,802,828 | -1.57(-3.90%) |
Aug 02, 2002 | 41.90 | 41.90 | 39.44 | 40.20 | 2,262,454 | -1.70(-4.07%) |
Aug 01, 2002 | 42.98 | 43.02 | 41.69 | 41.91 | 2,001,205 | -1.94(-4.42%) |
Jul 31, 2002 | 42.25 | 43.84 | 42.07 | 43.84 | 2,676,292 | +1.62(+3.83%) |
Jul 30, 2002 | 41.95 | 42.90 | 41.78 | 42.22 | 2,483,493 | -0.47(-1.11%) |
Jul 29, 2002 | 41.05 | 42.75 | 41.00 | 42.70 | 2,038,277 | +2.23(+5.51%) |
Jul 26, 2002 | 40.22 | 40.49 | 39.41 | 40.47 | 1,220,944 | +0.25(+0.62%) |
Jul 25, 2002 | 39.54 | 40.79 | 38.72 | 40.22 | 2,750,553 | +0.68(+1.72%) |
Jul 24, 2002 | 38.29 | 39.71 | 37.61 | 39.54 | 4,806,147 | -0.03(-0.09%) |
Jul 23, 2002 | 39.71 | 40.86 | 38.95 | 39.57 | 3,672,479 | -0.01(-0.02%) |
Jul 22, 2002 | 41.60 | 43.45 | 39.20 | 39.58 | 5,739,811 | -2.76(-6.52%) |
Jul 19, 2002 | 43.24 | 43.45 | 41.97 | 42.34 | 4,534,206 | -1.26(-2.88%) |
Jul 17, 2002 | 44.49 | 44.83 | 42.95 | 43.60 | 2,116,373 | +0.66(+1.54%) |
Jul 12, 2002 | 43.41 | 44.27 | 42.59 | 42.94 | 1,760,061 | -0.46(-1.07%) |
Jul 11, 2002 | 44.53 | 44.79 | 43.24 | 43.40 | 2,980,773 | -1.56(-3.46%) |
Jul 10, 2002 | 45.86 | 46.12 | 44.93 | 44.96 | 2,485,585 | -0.72(-1.58%) |
Jul 09, 2002 | 45.54 | 45.68 | 45.54 | 45.68 | 1,251,276 | +0.32(+0.70%) |
Jul 08, 2002 | 45.61 | 45.61 | 45.36 | 45.36 | 1,668,252 | -0.37(-0.81%) |
Jul 05, 2002 | 45.61 | 45.78 | 45.35 | 45.73 | 588,507 | +0.29(+0.64%) |
Jul 04, 2002 | 44.74 | 45.67 | 44.74 | 45.44 | 1,683,592 | +0.00(+0.00%) |
Jul 03, 2002 | 44.74 | 45.67 | 44.74 | 45.44 | 1,683,592 | +0.85(+1.91%) |
Jul 02, 2002 | 44.92 | 45.21 | 44.44 | 44.59 | 2,253,157 | -0.50(-1.11%) |
Jul 01, 2002 | 45.95 | 46.24 | 44.93 | 45.09 | 1,526,006 | -0.86(-1.87%) |
Jun 28, 2002 | 44.60 | 46.26 | 44.44 | 45.95 | 2,525,912 | +1.57(+3.53%) |
Jun 27, 2002 | 44.19 | 44.85 | 43.93 | 44.38 | 2,954,509 | +1.14(+2.65%) |
Jun 26, 2002 | 41.31 | 43.55 | 40.66 | 43.24 | 5,733,651 | +1.94(+4.69%) |
Jun 25, 2002 | 44.31 | 45.18 | 40.80 | 41.30 | 17,005,948 | -7.22(-14.88%) |
Jun 21, 2002 | 47.37 | 48.27 | 47.37 | 48.52 | 2,635,966 | +0.95(+1.99%) |
Jun 20, 2002 | 47.41 | 47.93 | 47.33 | 47.58 | 1,548,203 | -0.09(-0.20%) |
Jun 19, 2002 | 48.07 | 48.38 | 47.55 | 47.67 | 1,685,916 | -0.48(-1.00%) |
Jun 18, 2002 | 48.40 | 48.52 | 47.84 | 48.15 | 1,372,371 | -0.57(-1.17%) |
Jun 17, 2002 | 48.40 | 48.83 | 48.36 | 48.72 | 1,915,555 | +0.47(+0.98%) |
Jun 14, 2002 | 48.82 | 49.26 | 47.79 | 48.25 | 1,699,862 | +0.15(+0.30%) |
Jun 12, 2002 | 47.84 | 48.39 | 47.52 | 48.10 | 1,170,042 | -0.09(-0.18%) |
Jun 11, 2002 | 48.27 | 48.96 | 48.06 | 48.19 | 2,572,746 | +0.47(+0.99%) |
Jun 10, 2002 | 46.82 | 48.17 | 46.77 | 47.71 | 1,317,169 | +0.96(+2.04%) |
Jun 07, 2002 | 45.86 | 47.14 | 45.86 | 46.76 | 1,310,080 | +0.32(+0.69%) |
Jun 06, 2002 | 46.21 | 46.64 | 45.74 | 46.44 | 1,678,827 | +0.66(+1.45%) |
Jun 05, 2002 | 45.39 | 45.82 | 45.12 | 45.78 | 1,002,578 | -0.65(-1.39%) |
May 31, 2002 | 46.47 | 46.98 | 46.19 | 46.42 | 1,407,119 | +1.59(+3.55%) |
May 28, 2002 | 45.18 | 45.52 | 44.74 | 44.83 | 1,399,798 | -0.74(-1.62%) |
May 27, 2002 | 45.91 | 46.33 | 45.57 | 45.57 | 1,033,258 | +0.00(+0.00%) |
May 24, 2002 | 45.91 | 46.33 | 45.57 | 45.57 | 1,033,258 | -0.89(-1.93%) |
May 23, 2002 | 45.86 | 46.63 | 45.78 | 46.47 | 851,267 | +0.51(+1.10%) |
May 22, 2002 | 45.69 | 46.01 | 45.56 | 45.96 | 854,056 | +0.18(+0.39%) |
May 21, 2002 | 46.49 | 46.84 | 45.69 | 45.78 | 1,115,654 | -0.80(-1.72%) |
May 20, 2002 | 46.75 | 47.40 | 46.21 | 46.58 | 1,026,750 | -0.17(-0.37%) |
May 17, 2002 | 47.41 | 47.58 | 46.08 | 46.75 | 1,528,098 | -0.13(-0.28%) |
May 16, 2002 | 46.98 | 47.06 | 46.29 | 46.88 | 691,938 | +0.05(+0.11%) |
May 15, 2002 | 46.47 | 47.24 | 46.47 | 46.83 | 1,046,274 | +0.62(+1.34%) |
May 14, 2002 | 45.70 | 46.81 | 45.62 | 46.21 | 1,071,377 | +0.65(+1.44%) |
May 13, 2002 | 44.83 | 45.93 | 44.68 | 45.55 | 957,487 | +1.17(+2.64%) |
May 10, 2002 | 45.05 | 45.29 | 44.25 | 44.38 | 1,037,210 | -0.62(-1.38%) |
May 09, 2002 | 45.61 | 45.95 | 44.96 | 45.00 | 1,673,133 | -0.40(-0.87%) |
May 08, 2002 | 43.33 | 45.46 | 43.32 | 45.40 | 2,208,647 | +2.45(+5.71%) |
May 07, 2002 | 43.57 | 43.84 | 42.90 | 42.95 | 1,219,898 | -0.63(-1.44%) |
May 06, 2002 | 43.91 | 44.56 | 43.57 | 43.57 | 836,392 | -0.73(-1.65%) |
May 03, 2002 | 44.44 | 44.90 | 44.13 | 44.31 | 1,126,578 | -0.13(-0.29%) |
May 02, 2002 | 44.42 | 45.00 | 44.23 | 44.44 | 1,990,513 | +0.28(+0.64%) |