Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 32.08 | 32.31 | 31.55 | 31.96 | 3,930,765 | -0.13(-0.40%) |
Apr 29, 2003 | 32.37 | 32.98 | 31.64 | 32.08 | 4,573,990 | -0.15(-0.46%) |
Apr 28, 2003 | 31.61 | 32.37 | 31.30 | 32.23 | 4,192,315 | +0.68(+2.17%) |
Apr 25, 2003 | 31.73 | 31.87 | 31.48 | 31.55 | 3,999,676 | +0.17(+0.53%) |
Apr 24, 2003 | 31.04 | 31.70 | 30.80 | 31.38 | 3,608,135 | +0.34(+1.09%) |
Apr 23, 2003 | 31.00 | 31.33 | 30.67 | 31.04 | 5,841,645 | +0.04(+0.14%) |
Apr 22, 2003 | 29.37 | 31.08 | 29.37 | 31.00 | 9,191,520 | +2.11(+7.29%) |
Apr 21, 2003 | 28.99 | 29.34 | 28.73 | 28.89 | 3,368,355 | -0.07(-0.24%) |
Apr 17, 2003 | 28.32 | 29.08 | 28.32 | 28.96 | 3,247,290 | +0.64(+2.28%) |
Apr 16, 2003 | 28.57 | 28.71 | 28.16 | 28.32 | 4,424,578 | -0.09(-0.31%) |
Apr 15, 2003 | 28.50 | 28.50 | 27.87 | 28.41 | 3,306,804 | -0.01(-0.02%) |
Apr 14, 2003 | 27.97 | 28.51 | 27.66 | 28.41 | 4,578,375 | +0.25(+0.88%) |
Apr 11, 2003 | 28.50 | 28.56 | 27.90 | 28.16 | 3,570,234 | -0.41(-1.43%) |
Apr 10, 2003 | 28.96 | 28.96 | 28.29 | 28.57 | 4,035,855 | -0.38(-1.32%) |
Apr 09, 2003 | 28.79 | 29.51 | 28.59 | 28.96 | 3,191,221 | +0.17(+0.58%) |
Apr 08, 2003 | 28.81 | 29.04 | 28.72 | 28.79 | 3,795,292 | -0.29(-1.01%) |
Apr 07, 2003 | 29.66 | 29.66 | 28.93 | 29.08 | 5,923,869 | -0.67(-2.25%) |
Apr 04, 2003 | 30.57 | 30.60 | 29.40 | 29.75 | 4,462,949 | -0.82(-2.67%) |
Apr 03, 2003 | 30.52 | 30.72 | 30.30 | 30.57 | 3,656,529 | +0.14(+0.46%) |
Apr 02, 2003 | 30.43 | 30.61 | 29.69 | 30.43 | 4,608,132 | +0.01(+0.02%) |
Apr 01, 2003 | 30.30 | 30.76 | 30.27 | 30.42 | 4,395,760 | +0.06(+0.21%) |
Mar 31, 2003 | 30.49 | 30.64 | 30.01 | 30.36 | 4,336,402 | -0.38(-1.23%) |
Mar 28, 2003 | 30.20 | 30.81 | 30.03 | 30.74 | 5,178,844 | +0.57(+1.88%) |
Mar 27, 2003 | 29.47 | 30.31 | 29.31 | 30.17 | 4,648,383 | +0.64(+2.16%) |
Mar 26, 2003 | 29.56 | 30.04 | 29.21 | 29.53 | 3,879,865 | +0.19(+0.63%) |
Mar 25, 2003 | 29.51 | 29.65 | 28.75 | 29.35 | 4,397,170 | -0.29(-0.97%) |
Mar 24, 2003 | 28.99 | 29.89 | 28.99 | 29.63 | 4,817,842 | +0.64(+2.20%) |
Mar 21, 2003 | 29.91 | 30.05 | 27.81 | 28.99 | 13,094,251 | -0.92(-3.07%) |
Mar 20, 2003 | 31.05 | 31.12 | 29.78 | 29.91 | 5,770,541 | -0.93(-3.00%) |
Mar 19, 2003 | 30.65 | 31.27 | 30.42 | 30.84 | 5,277,825 | +0.63(+2.07%) |
Mar 18, 2003 | 30.07 | 30.65 | 30.01 | 30.21 | 5,549,869 | +0.24(+0.79%) |
Mar 17, 2003 | 29.24 | 30.16 | 29.06 | 29.98 | 7,542,033 | +1.12(+3.89%) |
Mar 14, 2003 | 28.30 | 29.36 | 28.20 | 28.85 | 6,432,247 | +1.26(+4.58%) |
Mar 13, 2003 | 27.04 | 27.62 | 26.73 | 27.59 | 5,806,093 | +1.09(+4.12%) |
Mar 12, 2003 | 26.38 | 26.88 | 25.95 | 26.50 | 8,041,483 | +0.24(+0.90%) |
Mar 11, 2003 | 27.14 | 27.25 | 26.22 | 26.26 | 6,345,481 | -0.76(-2.81%) |
Mar 10, 2003 | 27.82 | 27.84 | 26.94 | 27.02 | 6,416,115 | -0.79(-2.85%) |
Mar 07, 2003 | 28.46 | 28.46 | 27.46 | 27.81 | 7,864,037 | -0.64(-2.27%) |
Mar 06, 2003 | 28.79 | 28.86 | 28.15 | 28.46 | 8,247,904 | -0.33(-1.13%) |
Mar 05, 2003 | 28.23 | 29.31 | 27.17 | 28.78 | 7,747,044 | -0.64(-2.17%) |
Mar 04, 2003 | 29.24 | 29.66 | 28.68 | 29.42 | 3,970,702 | +0.19(+0.66%) |
Mar 03, 2003 | 29.62 | 29.77 | 29.18 | 29.23 | 3,325,755 | +0.04(+0.13%) |
Feb 28, 2003 | 29.08 | 29.46 | 28.92 | 29.19 | 4,138,439 | -0.06(-0.20%) |
Feb 27, 2003 | 29.36 | 29.53 | 28.80 | 29.25 | 3,804,375 | -0.06(-0.20%) |
Feb 26, 2003 | 29.24 | 29.41 | 28.78 | 29.31 | 7,997,944 | +0.31(+1.08%) |
Feb 25, 2003 | 28.48 | 29.20 | 28.48 | 28.99 | 8,689,407 | +0.55(+1.93%) |
Feb 24, 2003 | 28.73 | 28.89 | 28.31 | 28.45 | 5,549,085 | -0.65(-2.24%) |
Feb 21, 2003 | 28.92 | 29.21 | 28.64 | 29.10 | 8,207,810 | -0.19(-0.63%) |
Feb 20, 2003 | 30.18 | 30.30 | 29.18 | 29.28 | 5,831,622 | -1.16(-3.82%) |
Feb 19, 2003 | 29.94 | 30.46 | 29.64 | 30.44 | 3,391,377 | +0.56(+1.88%) |
Feb 18, 2003 | 30.27 | 30.46 | 29.10 | 29.88 | 8,486,432 | -0.38(-1.27%) |
Feb 14, 2003 | 30.59 | 30.87 | 29.88 | 30.27 | 4,383,701 | -0.23(-0.75%) |
Feb 13, 2003 | 30.57 | 30.64 | 29.91 | 30.49 | 3,986,834 | +0.01(+0.02%) |
Feb 12, 2003 | 31.19 | 31.27 | 29.86 | 30.49 | 6,026,923 | -0.67(-2.15%) |
Feb 11, 2003 | 32.21 | 32.21 | 31.01 | 31.16 | 4,239,457 | -0.86(-2.67%) |
Feb 10, 2003 | 32.08 | 32.19 | 31.67 | 32.01 | 2,210,957 | +0.03(+0.08%) |
Feb 07, 2003 | 32.18 | 32.24 | 31.84 | 31.99 | 2,063,268 | -0.03(-0.10%) |
Feb 06, 2003 | 32.35 | 32.60 | 31.82 | 32.02 | 2,375,561 | -0.27(-0.83%) |
Feb 05, 2003 | 33.19 | 33.20 | 32.24 | 32.29 | 3,518,237 | -0.45(-1.37%) |
Feb 04, 2003 | 32.02 | 33.00 | 31.61 | 32.74 | 4,180,099 | +1.10(+3.47%) |
Feb 03, 2003 | 31.86 | 32.24 | 31.54 | 31.64 | 6,251,041 | -0.96(-2.94%) |
Jan 31, 2003 | 31.62 | 33.20 | 31.62 | 32.60 | 5,269,838 | +0.89(+2.82%) |
Jan 30, 2003 | 32.55 | 32.55 | 31.64 | 31.70 | 4,460,599 | -0.54(-1.68%) |
Jan 29, 2003 | 32.42 | 32.95 | 32.24 | 32.24 | 4,521,837 | -0.38(-1.17%) |
Jan 28, 2003 | 32.63 | 32.68 | 32.00 | 32.63 | 3,231,472 | +0.23(+0.71%) |
Jan 27, 2003 | 32.66 | 32.98 | 32.28 | 32.40 | 4,019,880 | -0.10(-0.31%) |
Jan 24, 2003 | 33.19 | 34.06 | 32.50 | 32.50 | 7,060,750 | -0.88(-2.64%) |
Jan 23, 2003 | 32.69 | 33.68 | 32.60 | 33.38 | 5,084,717 | +0.82(+2.51%) |
Jan 22, 2003 | 32.76 | 33.65 | 32.02 | 32.56 | 8,060,277 | -0.20(-0.60%) |
Jan 21, 2003 | 33.62 | 33.83 | 32.63 | 32.76 | 4,461,852 | -0.76(-2.27%) |
Jan 17, 2003 | 34.36 | 34.36 | 33.52 | 33.52 | 3,697,563 | -0.80(-2.33%) |
Jan 16, 2003 | 34.57 | 34.95 | 34.20 | 34.32 | 4,410,326 | -0.03(-0.09%) |
Jan 15, 2003 | 35.12 | 35.12 | 34.16 | 34.35 | 3,951,282 | -0.77(-2.18%) |
Jan 14, 2003 | 35.30 | 35.75 | 34.80 | 35.12 | 2,915,889 | -0.17(-0.49%) |
Jan 13, 2003 | 36.39 | 36.39 | 35.11 | 35.29 | 3,286,287 | -1.10(-3.02%) |
Jan 10, 2003 | 35.34 | 36.68 | 35.25 | 36.39 | 4,733,739 | +1.16(+3.30%) |
Jan 09, 2003 | 35.71 | 35.71 | 34.29 | 35.23 | 5,719,328 | -0.18(-0.51%) |
Jan 08, 2003 | 35.69 | 36.23 | 35.21 | 35.40 | 3,836,638 | -0.35(-0.98%) |
Jan 07, 2003 | 37.00 | 37.06 | 35.55 | 35.76 | 4,968,351 | -1.60(-4.27%) |
Jan 06, 2003 | 37.21 | 37.47 | 37.10 | 37.35 | 3,204,690 | -0.13(-0.36%) |
Jan 03, 2003 | 37.19 | 37.59 | 37.19 | 37.49 | 2,199,368 | -0.09(-0.24%) |
Jan 02, 2003 | 37.08 | 37.64 | 36.75 | 37.58 | 3,236,327 | +0.70(+1.90%) |
Dec 31, 2002 | 36.43 | 36.93 | 35.92 | 36.87 | 2,672,663 | +0.48(+1.32%) |
Dec 30, 2002 | 37.06 | 37.10 | 36.05 | 36.39 | 4,435,541 | -0.45(-1.21%) |
Dec 27, 2002 | 36.97 | 37.22 | 36.55 | 36.84 | 3,295,371 | +0.51(+1.41%) |
Dec 26, 2002 | 36.65 | 36.71 | 36.16 | 36.33 | 1,960,684 | +0.04(+0.11%) |
Dec 24, 2002 | 36.08 | 36.71 | 36.08 | 36.29 | 1,817,223 | -0.20(-0.56%) |
Dec 23, 2002 | 35.88 | 36.53 | 35.45 | 36.50 | 5,953,156 | +1.62(+4.65%) |
Dec 20, 2002 | 35.14 | 35.44 | 34.70 | 34.88 | 4,456,527 | +0.20(+0.59%) |
Dec 19, 2002 | 33.84 | 34.89 | 33.83 | 34.67 | 6,654,643 | +1.13(+3.37%) |
Dec 18, 2002 | 32.53 | 33.63 | 32.25 | 33.54 | 4,462,636 | +1.23(+3.81%) |
Dec 17, 2002 | 32.66 | 33.15 | 32.07 | 32.31 | 3,851,204 | +0.12(+0.36%) |
Dec 16, 2002 | 31.62 | 32.19 | 31.41 | 32.19 | 4,122,464 | +0.46(+1.45%) |
Dec 13, 2002 | 32.49 | 32.68 | 31.57 | 31.73 | 3,810,797 | -1.05(-3.21%) |
Dec 12, 2002 | 33.21 | 33.21 | 32.38 | 32.79 | 2,521,685 | -0.42(-1.27%) |
Dec 11, 2002 | 32.95 | 33.52 | 32.66 | 33.21 | 2,619,883 | +0.26(+0.79%) |
Dec 10, 2002 | 32.91 | 33.38 | 32.50 | 32.95 | 3,316,358 | +0.06(+0.19%) |
Dec 09, 2002 | 33.17 | 33.52 | 32.80 | 32.88 | 3,067,807 | -0.47(-1.42%) |
Dec 06, 2002 | 32.50 | 33.53 | 32.21 | 33.36 | 4,119,958 | +0.79(+2.43%) |
Dec 05, 2002 | 33.06 | 33.29 | 32.27 | 32.56 | 2,792,318 | -0.47(-1.43%) |
Dec 04, 2002 | 32.63 | 33.20 | 32.53 | 33.04 | 5,017,528 | +0.52(+1.59%) |
Dec 03, 2002 | 33.04 | 33.52 | 32.45 | 32.52 | 3,101,950 | -0.95(-2.84%) |
Dec 02, 2002 | 33.43 | 33.71 | 32.63 | 33.47 | 3,950,029 | +0.14(+0.42%) |
Nov 29, 2002 | 33.96 | 33.96 | 33.14 | 33.33 | 1,865,461 | -0.63(-1.86%) |
Nov 27, 2002 | 33.23 | 34.33 | 33.01 | 33.96 | 5,965,686 | +1.10(+3.36%) |
Nov 26, 2002 | 32.31 | 32.89 | 32.28 | 32.86 | 4,541,727 | +0.15(+0.45%) |
Nov 25, 2002 | 33.11 | 33.15 | 32.30 | 32.71 | 4,162,245 | -0.39(-1.18%) |
Nov 22, 2002 | 33.46 | 33.83 | 33.09 | 33.10 | 3,428,809 | -0.17(-0.50%) |
Nov 21, 2002 | 33.23 | 33.74 | 32.98 | 33.27 | 8,159,572 | +0.04(+0.12%) |
Nov 20, 2002 | 32.60 | 33.31 | 32.33 | 33.23 | 5,534,990 | +0.50(+1.54%) |
Nov 19, 2002 | 31.61 | 33.19 | 31.61 | 32.72 | 7,641,328 | +1.25(+3.96%) |
Nov 18, 2002 | 32.15 | 32.15 | 31.06 | 31.48 | 10,545,471 | -0.67(-2.09%) |
Nov 15, 2002 | 32.31 | 32.88 | 32.01 | 32.15 | 7,947,983 | -0.11(-0.36%) |
Nov 14, 2002 | 34.00 | 34.38 | 32.24 | 32.26 | 7,460,279 | -1.72(-5.07%) |
Nov 13, 2002 | 37.03 | 37.03 | 33.29 | 33.99 | 6,340,470 | -0.83(-2.38%) |
Nov 12, 2002 | 34.86 | 35.44 | 34.52 | 34.82 | 3,328,574 | -0.04(-0.13%) |
Nov 11, 2002 | 36.03 | 36.39 | 34.57 | 34.86 | 3,967,413 | -1.17(-3.24%) |
Nov 08, 2002 | 35.53 | 36.27 | 35.21 | 36.03 | 7,069,677 | +0.98(+2.79%) |
Nov 07, 2002 | 35.12 | 35.37 | 34.83 | 35.05 | 5,191,216 | -0.03(-0.09%) |
Nov 06, 2002 | 34.96 | 35.60 | 34.00 | 35.09 | 9,678,911 | +0.83(+2.42%) |
Nov 05, 2002 | 31.06 | 34.33 | 31.06 | 34.26 | 13,615,471 | +2.18(+6.81%) |
Nov 04, 2002 | 36.08 | 36.13 | 31.85 | 32.07 | 18,728,222 | -3.93(-10.91%) |
Nov 01, 2002 | 36.96 | 36.97 | 35.85 | 36.00 | 4,073,130 | -0.97(-2.63%) |
Oct 31, 2002 | 37.51 | 37.70 | 36.85 | 36.97 | 3,740,789 | -0.54(-1.45%) |
Oct 30, 2002 | 37.19 | 37.68 | 36.65 | 37.51 | 892,715 | +0.84(+2.28%) |
Oct 29, 2002 | 35.05 | 36.91 | 35.03 | 36.68 | 5,954,566 | +1.27(+3.59%) |
Oct 28, 2002 | 36.33 | 36.34 | 34.96 | 35.40 | 6,351,746 | -0.75(-2.08%) |
Oct 25, 2002 | 37.19 | 37.26 | 35.05 | 36.16 | 11,719,940 | -1.58(-4.18%) |
Oct 24, 2002 | 38.47 | 38.69 | 37.52 | 37.74 | 4,971,640 | -0.76(-1.97%) |
Oct 23, 2002 | 37.42 | 38.50 | 37.28 | 38.50 | 3,543,139 | +1.14(+3.06%) |
Oct 22, 2002 | 37.08 | 37.70 | 36.97 | 37.35 | 2,883,469 | -0.42(-1.10%) |
Oct 21, 2002 | 37.48 | 38.02 | 37.26 | 37.77 | 4,383,857 | -0.15(-0.39%) |
Oct 18, 2002 | 36.36 | 38.27 | 36.36 | 37.91 | 673,451 | +0.69(+1.85%) |
Oct 17, 2002 | 39.04 | 39.08 | 35.28 | 37.22 | 9,126,837 | -0.77(-2.02%) |
Oct 16, 2002 | 37.63 | 38.41 | 37.48 | 37.99 | 3,742,199 | +0.36(+0.97%) |
Oct 15, 2002 | 38.53 | 39.56 | 37.03 | 37.63 | 7,741,406 | -0.75(-1.95%) |
Oct 14, 2002 | 39.87 | 40.06 | 37.88 | 38.37 | 4,550,967 | -1.50(-3.76%) |
Oct 11, 2002 | 40.26 | 40.36 | 39.29 | 39.87 | 4,262,793 | +1.00(+2.58%) |
Oct 10, 2002 | 37.67 | 39.21 | 37.03 | 38.87 | 3,544,862 | +1.83(+4.95%) |
Oct 09, 2002 | 36.94 | 38.11 | 36.23 | 37.04 | 6,224,260 | -0.06(-0.15%) |
Oct 08, 2002 | 39.24 | 39.39 | 36.16 | 37.10 | 8,195,438 | -2.13(-5.44%) |
Oct 07, 2002 | 39.01 | 40.21 | 39.01 | 39.23 | 3,676,733 | +0.28(+0.72%) |
Oct 04, 2002 | 39.47 | 39.74 | 38.63 | 38.95 | 4,045,565 | -0.52(-1.31%) |
Oct 03, 2002 | 40.49 | 40.92 | 38.85 | 39.47 | 5,971,794 | -0.88(-2.18%) |
Oct 02, 2002 | 41.31 | 41.50 | 40.35 | 40.35 | 4,057,311 | -1.03(-2.48%) |
Oct 01, 2002 | 41.44 | 41.85 | 40.88 | 41.37 | 3,573,836 | +0.08(+0.20%) |
Sep 30, 2002 | 41.48 | 41.89 | 40.86 | 41.29 | 3,937,969 | -0.56(-1.34%) |
Sep 27, 2002 | 41.89 | 42.17 | 41.38 | 41.85 | 3,585,895 | +0.03(+0.08%) |
Sep 26, 2002 | 41.12 | 41.82 | 40.70 | 41.82 | 4,354,100 | +1.02(+2.50%) |
Sep 25, 2002 | 42.17 | 42.39 | 40.51 | 40.80 | 6,179,154 | -1.15(-2.74%) |
Sep 24, 2002 | 42.05 | 42.46 | 41.76 | 41.95 | 4,686,911 | +0.00(+0.00%) |
Sep 23, 2002 | 41.49 | 42.33 | 41.48 | 41.95 | 3,378,378 | +0.30(+0.72%) |
Sep 20, 2002 | 41.57 | 42.27 | 41.25 | 41.65 | 5,277,355 | +0.51(+1.24%) |
Sep 19, 2002 | 41.25 | 41.85 | 41.02 | 41.14 | 2,756,140 | -0.49(-1.17%) |
Sep 18, 2002 | 40.88 | 42.20 | 40.56 | 41.62 | 4,276,105 | +0.75(+1.83%) |
Sep 17, 2002 | 40.86 | 41.62 | 40.31 | 40.88 | 6,190,431 | -1.10(-2.63%) |
Sep 16, 2002 | 41.89 | 42.92 | 41.89 | 41.98 | 3,018,003 | +0.01(+0.03%) |
Sep 13, 2002 | 41.94 | 42.52 | 41.70 | 41.97 | 2,379,477 | -0.16(-0.38%) |
Sep 12, 2002 | 41.69 | 42.61 | 41.69 | 42.13 | 3,807,351 | +0.47(+1.12%) |
Sep 11, 2002 | 41.79 | 42.11 | 41.66 | 41.66 | 2,146,431 | -0.32(-0.76%) |
Sep 10, 2002 | 42.78 | 42.84 | 41.76 | 41.98 | 4,033,662 | -0.49(-1.16%) |
Sep 09, 2002 | 41.25 | 42.77 | 40.99 | 42.47 | 5,007,975 | +1.18(+2.86%) |
Sep 06, 2002 | 41.41 | 41.82 | 41.18 | 41.29 | 2,367,261 | +0.52(+1.28%) |
Sep 05, 2002 | 40.19 | 41.63 | 40.10 | 40.77 | 3,391,691 | -0.11(-0.27%) |
Sep 04, 2002 | 40.07 | 40.93 | 39.84 | 40.88 | 1,393,888 | +1.05(+2.63%) |
Sep 03, 2002 | 40.16 | 40.78 | 39.59 | 39.83 | 4,437,420 | -0.60(-1.48%) |
Aug 30, 2002 | 39.80 | 41.02 | 39.56 | 40.43 | 187,940 | +0.52(+1.31%) |
Aug 29, 2002 | 38.73 | 40.23 | 38.64 | 39.91 | 2,895,216 | +0.33(+0.82%) |
Aug 28, 2002 | 39.72 | 39.97 | 39.08 | 39.58 | 4,051,047 | -0.15(-0.37%) |
Aug 27, 2002 | 39.97 | 40.13 | 39.59 | 39.73 | 3,341,730 | +0.81(+2.08%) |
Aug 26, 2002 | 38.34 | 39.20 | 37.99 | 38.92 | 3,622,700 | +0.79(+2.08%) |
Aug 23, 2002 | 39.11 | 39.42 | 37.99 | 38.12 | 5,428,021 | -1.56(-3.94%) |
Aug 22, 2002 | 40.61 | 40.83 | 39.40 | 39.69 | 4,141,258 | -0.82(-2.03%) |
Aug 21, 2002 | 40.73 | 41.49 | 40.35 | 40.51 | 2,520,902 | -0.06(-0.14%) |
Aug 20, 2002 | 40.89 | 40.89 | 40.39 | 40.57 | 2,373,369 | -1.20(-2.87%) |
Aug 16, 2002 | 40.86 | 42.15 | 40.48 | 41.77 | 3,822,386 | +0.91(+2.22%) |
Aug 15, 2002 | 40.83 | 41.30 | 40.16 | 40.86 | 4,421,915 | +0.16(+0.39%) |
Aug 14, 2002 | 40.34 | 40.77 | 39.79 | 40.70 | 4,393,411 | +0.36(+0.90%) |
Aug 13, 2002 | 41.69 | 41.73 | 40.22 | 40.34 | 4,406,880 | -1.44(-3.45%) |
Aug 12, 2002 | 41.73 | 42.23 | 40.93 | 41.78 | 2,270,158 | +0.47(+1.13%) |
Aug 07, 2002 | 40.48 | 41.34 | 39.46 | 41.32 | 3,641,337 | +1.22(+3.04%) |
Aug 06, 2002 | 38.88 | 40.86 | 38.83 | 40.10 | 5,004,216 | +2.08(+5.46%) |
Aug 05, 2002 | 39.04 | 39.56 | 37.72 | 38.02 | 4,681,116 | -1.42(-3.61%) |
Aug 02, 2002 | 40.35 | 40.83 | 38.92 | 39.45 | 3,834,602 | -1.02(-2.51%) |
Aug 01, 2002 | 40.77 | 41.15 | 40.39 | 40.46 | 3,356,765 | -0.47(-1.15%) |
Jul 31, 2002 | 40.23 | 41.00 | 39.56 | 40.93 | 3,606,412 | +0.60(+1.49%) |
Jul 30, 2002 | 40.07 | 40.64 | 39.46 | 40.33 | 3,493,178 | +0.24(+0.59%) |
Jul 29, 2002 | 38.53 | 40.10 | 38.53 | 40.10 | 4,801,397 | +1.71(+4.46%) |
Jul 26, 2002 | 38.31 | 38.57 | 37.07 | 38.39 | 4,730,450 | -0.18(-0.46%) |
Jul 25, 2002 | 37.15 | 38.63 | 36.88 | 38.57 | 7,784,319 | +1.53(+4.14%) |
Jul 24, 2002 | 34.03 | 37.50 | 33.41 | 37.03 | 7,905,227 | +2.49(+7.21%) |
Jul 23, 2002 | 34.35 | 35.05 | 33.72 | 34.54 | 6,581,972 | +0.10(+0.28%) |
Jul 22, 2002 | 35.82 | 36.27 | 33.39 | 34.45 | 9,131,849 | -1.37(-3.83%) |
Jul 19, 2002 | 38.60 | 38.60 | 35.36 | 35.82 | 9,095,827 | -2.49(-6.50%) |
Jul 17, 2002 | 38.63 | 39.71 | 37.16 | 38.31 | 10,552,049 | -1.40(-3.52%) |
Jul 12, 2002 | 41.50 | 41.50 | 38.31 | 39.71 | 10,399,348 | -2.43(-5.77%) |
Jul 11, 2002 | 41.60 | 42.14 | 39.91 | 42.14 | 8,002,016 | -0.28(-0.66%) |
Jul 10, 2002 | 44.38 | 44.38 | 41.50 | 42.42 | 5,684,402 | -1.63(-3.70%) |
Jul 09, 2002 | 43.74 | 44.34 | 43.58 | 44.05 | 4,070,311 | +0.31(+0.72%) |
Jul 08, 2002 | 44.16 | 44.12 | 43.61 | 43.74 | 2,798,740 | -0.13(-0.29%) |
Jul 05, 2002 | 44.22 | 44.54 | 43.74 | 43.87 | 1,914,325 | -0.36(-0.81%) |
Jul 04, 2002 | 43.13 | 44.31 | 42.91 | 44.22 | 3,700,852 | +0.00(+0.00%) |
Jul 03, 2002 | 43.13 | 44.31 | 42.91 | 44.22 | 3,700,852 | +0.96(+2.23%) |
Jul 02, 2002 | 43.64 | 43.92 | 42.99 | 43.26 | 5,558,169 | -0.51(-1.17%) |
Jul 01, 2002 | 44.38 | 44.67 | 43.74 | 43.77 | 4,511,343 | -0.61(-1.37%) |
Jun 28, 2002 | 45.33 | 45.65 | 44.38 | 44.38 | 5,951,434 | -1.23(-2.70%) |
Jun 27, 2002 | 43.98 | 45.67 | 43.80 | 45.61 | 6,512,591 | +1.87(+4.28%) |
Jun 26, 2002 | 42.85 | 43.80 | 42.31 | 43.74 | 4,815,180 | +0.42(+0.96%) |
Jun 25, 2002 | 44.13 | 44.25 | 42.40 | 43.32 | 9,147,824 | -1.60(-3.57%) |
Jun 21, 2002 | 44.70 | 45.04 | 44.38 | 44.92 | 5,402,022 | +0.23(+0.51%) |
Jun 20, 2002 | 43.86 | 44.78 | 43.75 | 44.70 | 6,170,854 | +1.15(+2.64%) |
Jun 19, 2002 | 43.80 | 44.43 | 43.42 | 43.55 | 6,524,807 | -0.03(-0.07%) |
Jun 18, 2002 | 42.63 | 43.77 | 42.46 | 43.58 | 6,869,207 | +0.95(+2.23%) |
Jun 17, 2002 | 41.67 | 42.65 | 41.67 | 42.63 | 3,272,818 | +0.95(+2.28%) |
Jun 14, 2002 | 41.90 | 42.12 | 41.32 | 41.67 | 3,904,454 | -0.15(-0.37%) |
Jun 12, 2002 | 40.77 | 42.03 | 40.56 | 41.83 | 4,769,448 | +1.30(+3.20%) |
Jun 11, 2002 | 40.53 | 41.00 | 40.43 | 40.53 | 2,394,982 | -0.27(-0.66%) |
Jun 10, 2002 | 40.42 | 41.37 | 40.26 | 40.80 | 2,447,918 | +0.32(+0.79%) |
Jun 07, 2002 | 40.48 | 41.01 | 40.16 | 40.48 | 3,306,961 | -0.13(-0.31%) |
Jun 06, 2002 | 40.80 | 41.09 | 40.41 | 40.61 | 4,583,544 | -0.13(-0.31%) |
Jun 05, 2002 | 39.81 | 40.79 | 39.43 | 40.74 | 3,801,556 | +1.12(+2.82%) |
May 31, 2002 | 40.17 | 40.34 | 39.47 | 39.62 | 3,740,632 | -0.40(-0.99%) |
May 28, 2002 | 39.84 | 40.34 | 39.54 | 40.01 | 1,780,418 | +0.19(+0.46%) |
May 27, 2002 | 39.87 | 40.22 | 39.44 | 39.83 | 1,807,356 | +0.00(+0.00%) |
May 24, 2002 | 39.87 | 40.22 | 39.44 | 39.83 | 1,807,356 | -0.45(-1.11%) |
May 23, 2002 | 40.23 | 40.70 | 39.80 | 40.28 | 3,432,724 | +0.11(+0.29%) |
May 22, 2002 | 39.71 | 40.24 | 39.50 | 40.16 | 3,472,505 | +0.53(+1.34%) |
May 21, 2002 | 38.92 | 39.91 | 38.92 | 39.63 | 3,391,847 | +0.71(+1.82%) |
May 20, 2002 | 39.27 | 39.62 | 38.65 | 38.92 | 2,423,330 | -0.47(-1.20%) |
May 17, 2002 | 39.56 | 39.70 | 38.87 | 39.40 | 2,879,397 | +0.29(+0.73%) |
May 16, 2002 | 38.53 | 39.30 | 38.41 | 39.11 | 2,979,006 | +0.31(+0.79%) |
May 15, 2002 | 39.04 | 39.37 | 38.25 | 38.80 | 4,220,506 | -0.72(-1.83%) |
May 14, 2002 | 39.64 | 39.94 | 38.95 | 39.52 | 3,105,395 | -0.08(-0.21%) |
May 13, 2002 | 39.43 | 40.44 | 39.40 | 39.61 | 1,650,113 | +0.33(+0.83%) |
May 10, 2002 | 39.97 | 39.98 | 39.11 | 39.28 | 2,542,045 | -0.47(-1.17%) |
May 09, 2002 | 39.81 | 40.41 | 39.65 | 39.75 | 4,215,494 | -0.16(-0.40%) |
May 08, 2002 | 39.17 | 40.41 | 39.15 | 39.91 | 2,902,890 | +0.48(+1.21%) |
May 07, 2002 | 38.97 | 39.70 | 38.85 | 39.43 | 3,600,774 | +0.21(+0.54%) |
May 06, 2002 | 40.13 | 40.35 | 39.03 | 39.22 | 2,413,463 | -0.91(-2.28%) |
May 03, 2002 | 40.00 | 40.23 | 39.44 | 40.13 | 3,425,676 | +0.35(+0.88%) |
May 02, 2002 | 40.13 | 40.18 | 39.43 | 39.78 | 3,297,877 | -0.42(-1.03%) |