Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 35.86 | 36.00 | 35.60 | 35.79 | 147,326 | -0.08(-0.21%) |
Apr 29, 2003 | 35.90 | 36.12 | 35.60 | 35.86 | 466,120 | +0.09(+0.26%) |
Apr 28, 2003 | 35.25 | 35.88 | 35.15 | 35.77 | 157,243 | +0.68(+1.94%) |
Apr 25, 2003 | 35.53 | 35.55 | 35.03 | 35.09 | 305,222 | -0.49(-1.38%) |
Apr 24, 2003 | 35.72 | 35.80 | 35.40 | 35.58 | 212,181 | -0.32(-0.90%) |
Apr 23, 2003 | 35.65 | 35.96 | 35.56 | 35.90 | 387,563 | +0.28(+0.77%) |
Apr 22, 2003 | 34.68 | 35.64 | 34.67 | 35.63 | 222,881 | +0.81(+2.33%) |
Apr 21, 2003 | 34.96 | 35.08 | 34.75 | 34.81 | 265,030 | -0.06(-0.18%) |
Apr 17, 2003 | 34.46 | 34.93 | 34.34 | 34.88 | 242,325 | +0.48(+1.40%) |
Apr 16, 2003 | 35.07 | 35.07 | 34.31 | 34.39 | 225,230 | -0.36(-1.04%) |
Apr 15, 2003 | 34.50 | 34.80 | 34.46 | 34.75 | 294,913 | +0.11(+0.33%) |
Apr 14, 2003 | 34.07 | 34.64 | 33.98 | 34.64 | 163,507 | +0.67(+1.99%) |
Apr 11, 2003 | 34.43 | 34.53 | 33.86 | 33.96 | 273,904 | -0.11(-0.31%) |
Apr 10, 2003 | 34.01 | 34.08 | 33.76 | 34.07 | 205,917 | +0.10(+0.29%) |
Apr 09, 2003 | 34.48 | 34.77 | 33.89 | 33.97 | 149,544 | -0.48(-1.38%) |
Apr 08, 2003 | 34.52 | 34.58 | 34.24 | 34.45 | 129,970 | +0.04(+0.11%) |
Apr 07, 2003 | 35.40 | 35.40 | 34.41 | 34.41 | 575,995 | +0.03(+0.09%) |
Apr 04, 2003 | 34.50 | 34.50 | 34.19 | 34.38 | 220,793 | +0.16(+0.47%) |
Apr 03, 2003 | 34.56 | 34.60 | 34.22 | 34.22 | 221,185 | -0.16(-0.47%) |
Apr 02, 2003 | 34.11 | 34.54 | 34.06 | 34.38 | 1,716,632 | +0.91(+2.73%) |
Apr 01, 2003 | 33.15 | 33.55 | 33.00 | 33.47 | 250,807 | +0.53(+1.61%) |
Mar 31, 2003 | 33.11 | 33.37 | 32.85 | 32.94 | 271,294 | -0.77(-2.30%) |
Mar 28, 2003 | 33.69 | 33.96 | 33.60 | 33.71 | 152,937 | -0.20(-0.59%) |
Mar 27, 2003 | 33.74 | 34.07 | 33.53 | 33.91 | 217,270 | -0.09(-0.27%) |
Mar 26, 2003 | 34.22 | 34.24 | 33.94 | 34.00 | 217,401 | -0.19(-0.56%) |
Mar 25, 2003 | 33.84 | 34.41 | 33.72 | 34.19 | 447,459 | +0.36(+1.06%) |
Mar 24, 2003 | 34.41 | 34.41 | 33.73 | 33.83 | 510,618 | -1.23(-3.50%) |
Mar 21, 2003 | 34.75 | 35.07 | 34.38 | 35.06 | 432,453 | +0.83(+2.42%) |
Mar 20, 2003 | 33.99 | 34.38 | 33.57 | 34.23 | 492,740 | +0.10(+0.29%) |
Mar 19, 2003 | 33.96 | 34.19 | 33.39 | 34.13 | 344,240 | +0.34(+1.02%) |
Mar 18, 2003 | 33.95 | 33.95 | 33.51 | 33.79 | 351,025 | +0.14(+0.41%) |
Mar 17, 2003 | 32.44 | 33.72 | 32.33 | 33.65 | 410,660 | +0.99(+3.03%) |
Mar 14, 2003 | 32.60 | 32.89 | 32.32 | 32.66 | 322,708 | +0.18(+0.57%) |
Mar 13, 2003 | 31.92 | 32.48 | 31.67 | 32.48 | 289,563 | +1.09(+3.47%) |
Mar 12, 2003 | 31.17 | 31.39 | 30.77 | 31.39 | 194,434 | +0.17(+0.54%) |
Mar 11, 2003 | 31.65 | 31.75 | 31.22 | 31.22 | 291,520 | -0.28(-0.88%) |
Mar 10, 2003 | 31.84 | 32.04 | 31.46 | 31.50 | 362,509 | -0.88(-2.72%) |
Mar 07, 2003 | 31.60 | 32.38 | 31.57 | 32.38 | 316,053 | +0.31(+0.96%) |
Mar 06, 2003 | 32.03 | 32.35 | 31.99 | 32.07 | 282,777 | -0.27(-0.83%) |
Mar 05, 2003 | 31.96 | 32.36 | 31.92 | 32.34 | 181,776 | +0.28(+0.88%) |
Mar 04, 2003 | 32.42 | 32.42 | 31.99 | 32.06 | 298,567 | -0.46(-1.41%) |
Mar 03, 2003 | 33.16 | 33.17 | 32.46 | 32.52 | 98,261 | -0.28(-0.86%) |
Feb 28, 2003 | 32.99 | 33.01 | 32.61 | 32.80 | 142,628 | +0.22(+0.68%) |
Feb 27, 2003 | 32.58 | 32.80 | 32.32 | 32.58 | 77,382 | +0.25(+0.76%) |
Feb 26, 2003 | 32.50 | 32.65 | 32.19 | 32.33 | 188,562 | -0.46(-1.40%) |
Feb 25, 2003 | 32.19 | 32.79 | 31.88 | 32.79 | 150,849 | +0.25(+0.75%) |
Feb 24, 2003 | 32.84 | 32.88 | 32.42 | 32.55 | 309,137 | -0.51(-1.53%) |
Feb 21, 2003 | 32.66 | 33.19 | 32.53 | 33.05 | 134,146 | +0.38(+1.15%) |
Feb 20, 2003 | 33.01 | 33.03 | 32.63 | 32.68 | 56,111 | -0.38(-1.16%) |
Feb 19, 2003 | 33.29 | 33.29 | 32.75 | 33.06 | 76,468 | -0.01(-0.02%) |
Feb 18, 2003 | 32.94 | 33.29 | 32.93 | 33.07 | 285,518 | +0.50(+1.53%) |
Feb 14, 2003 | 31.89 | 32.57 | 31.83 | 32.57 | 218,966 | +0.71(+2.21%) |
Feb 13, 2003 | 31.78 | 32.04 | 31.39 | 31.86 | 163,116 | +0.02(+0.07%) |
Feb 12, 2003 | 32.11 | 32.38 | 31.80 | 31.84 | 277,036 | -0.33(-1.02%) |
Feb 11, 2003 | 32.57 | 32.75 | 32.07 | 32.17 | 323,230 | -0.35(-1.08%) |
Feb 10, 2003 | 32.26 | 32.52 | 31.96 | 32.52 | 183,864 | +0.39(+1.22%) |
Feb 07, 2003 | 32.94 | 32.94 | 32.09 | 32.13 | 94,085 | -0.48(-1.48%) |
Feb 06, 2003 | 32.54 | 32.88 | 32.32 | 32.61 | 134,668 | -0.07(-0.21%) |
Feb 05, 2003 | 33.15 | 33.40 | 32.66 | 32.68 | 248,588 | -0.25(-0.74%) |
Feb 04, 2003 | 32.94 | 32.95 | 32.60 | 32.93 | 55,850 | -0.51(-1.51%) |
Feb 03, 2003 | 33.47 | 33.66 | 33.30 | 33.43 | 156,069 | +0.22(+0.67%) |
Jan 31, 2003 | 32.50 | 33.34 | 32.50 | 33.21 | 128,796 | +0.47(+1.43%) |
Jan 30, 2003 | 33.57 | 33.61 | 32.75 | 32.75 | 121,227 | -0.90(-2.67%) |
Jan 29, 2003 | 33.04 | 33.85 | 32.83 | 33.64 | 177,731 | +0.20(+0.60%) |
Jan 28, 2003 | 33.27 | 33.54 | 33.07 | 33.44 | 78,948 | +0.44(+1.32%) |
Jan 27, 2003 | 33.01 | 33.64 | 32.80 | 33.01 | 127,621 | -1.72(-4.96%) |
Jan 23, 2003 | 34.44 | 34.73 | 34.25 | 34.73 | 62,636 | +0.41(+1.21%) |
Jan 22, 2003 | 34.50 | 34.72 | 34.22 | 34.32 | 216,748 | -0.30(-0.86%) |
Jan 21, 2003 | 35.42 | 35.42 | 34.61 | 34.61 | 1,040,549 | -0.57(-1.63%) |
Jan 17, 2003 | 35.17 | 35.47 | 35.03 | 35.19 | 120,575 | -0.61(-1.71%) |
Jan 16, 2003 | 36.10 | 36.10 | 35.56 | 35.80 | 73,206 | -0.13(-0.36%) |
Jan 15, 2003 | 36.54 | 36.54 | 35.85 | 35.93 | 87,430 | -0.47(-1.28%) |
Jan 14, 2003 | 36.19 | 36.43 | 35.98 | 36.40 | 88,474 | +0.28(+0.76%) |
Jan 13, 2003 | 36.52 | 36.52 | 35.97 | 36.12 | 123,446 | +0.12(+0.34%) |
Jan 10, 2003 | 35.73 | 36.35 | 35.73 | 36.00 | 54,676 | +0.06(+0.17%) |
Jan 09, 2003 | 35.71 | 36.12 | 35.63 | 35.94 | 89,779 | +0.60(+1.69%) |
Jan 08, 2003 | 35.85 | 35.85 | 35.29 | 35.34 | 124,359 | -0.48(-1.35%) |
Jan 07, 2003 | 36.08 | 36.12 | 35.70 | 35.83 | 107,395 | +0.42(+1.19%) |
Jan 02, 2003 | 34.63 | 35.40 | 34.34 | 35.40 | 67,986 | +1.33(+3.91%) |
Dec 31, 2002 | 34.13 | 34.25 | 33.76 | 34.07 | 86,516 | +0.00(+0.00%) |
Dec 27, 2002 | 34.48 | 34.48 | 33.99 | 34.07 | 420,578 | -0.51(-1.48%) |
Dec 26, 2002 | 35.16 | 35.17 | 34.52 | 34.58 | 3,223,172 | -0.28(-0.79%) |
Dec 24, 2002 | 34.79 | 34.88 | 34.79 | 34.86 | 16,181 | -0.12(-0.35%) |
Dec 23, 2002 | 35.02 | 35.24 | 34.71 | 34.98 | 156,069 | +0.05(+0.13%) |
Dec 20, 2002 | 34.56 | 35.03 | 34.56 | 34.94 | 4,267,114 | +0.64(+1.85%) |
Dec 19, 2002 | 34.50 | 35.02 | 34.30 | 34.30 | 2,035,687 | -0.49(-1.41%) |
Dec 18, 2002 | 34.84 | 34.94 | 34.66 | 34.79 | 348,024 | -0.28(-0.81%) |
Dec 17, 2002 | 35.33 | 35.52 | 35.07 | 35.07 | 94,998 | -0.48(-1.36%) |
Dec 16, 2002 | 34.85 | 35.56 | 34.85 | 35.56 | 4,541,149 | +0.69(+1.98%) |
Dec 13, 2002 | 34.99 | 35.23 | 34.84 | 34.87 | 88,735 | -0.61(-1.73%) |
Dec 12, 2002 | 35.61 | 35.72 | 35.22 | 35.48 | 63,158 | -0.13(-0.37%) |
Dec 11, 2002 | 35.19 | 35.77 | 35.19 | 35.61 | 82,471 | +0.13(+0.37%) |
Dec 10, 2002 | 35.12 | 35.48 | 35.04 | 35.48 | 140,018 | +0.53(+1.51%) |
Dec 09, 2002 | 35.42 | 35.63 | 34.95 | 34.95 | 128,013 | -0.74(-2.06%) |
Dec 06, 2002 | 35.11 | 35.96 | 35.05 | 35.69 | 71,118 | -0.07(-0.19%) |
Dec 05, 2002 | 36.03 | 36.05 | 35.57 | 35.76 | 95,912 | -0.50(-1.37%) |
Dec 04, 2002 | 35.79 | 36.47 | 35.76 | 36.25 | 33,275 | +0.01(+0.02%) |
Dec 03, 2002 | 36.50 | 36.55 | 36.08 | 36.25 | 101,001 | -0.40(-1.09%) |
Dec 02, 2002 | 37.33 | 37.56 | 36.52 | 36.65 | 32,101 | -0.49(-1.32%) |
Nov 27, 2002 | 36.38 | 37.14 | 36.28 | 37.14 | 5,767,782 | +1.20(+3.33%) |
Nov 26, 2002 | 36.57 | 36.57 | 35.93 | 35.94 | 36,146 | -0.61(-1.68%) |
Nov 25, 2002 | 36.42 | 36.94 | 35.86 | 36.55 | 125,795 | -0.15(-0.42%) |
Nov 22, 2002 | 36.65 | 36.98 | 36.63 | 36.71 | 33,928 | -0.12(-0.31%) |
Nov 21, 2002 | 36.42 | 36.91 | 36.35 | 36.82 | 33,406 | +0.89(+2.47%) |
Nov 20, 2002 | 35.12 | 36.00 | 35.12 | 35.93 | 113,398 | +0.63(+1.78%) |
Nov 19, 2002 | 35.27 | 35.58 | 35.03 | 35.30 | 26,620 | -0.01(-0.02%) |
Nov 18, 2002 | 35.92 | 36.07 | 35.30 | 35.31 | 41,627 | -0.48(-1.33%) |
Nov 15, 2002 | 35.27 | 35.79 | 35.10 | 35.79 | 2,127,032 | +0.28(+0.80%) |
Nov 14, 2002 | 35.48 | 35.59 | 35.19 | 35.50 | 37,712 | +0.87(+2.52%) |
Nov 13, 2002 | 34.46 | 35.12 | 34.18 | 34.63 | 29,491 | -0.12(-0.35%) |
Nov 12, 2002 | 34.64 | 35.17 | 34.64 | 34.75 | 51,544 | +0.00(+0.00%) |
Nov 11, 2002 | 35.14 | 35.14 | 34.68 | 34.75 | 77,512 | -0.69(-1.95%) |
Nov 08, 2002 | 35.44 | 35.44 | 35.44 | 35.44 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 36.04 | 36.04 | 35.18 | 35.44 | 11,483 | -0.88(-2.43%) |
Nov 06, 2002 | 36.28 | 36.35 | 35.49 | 36.32 | 36,537 | +0.42(+1.17%) |
Nov 05, 2002 | 35.56 | 36.06 | 35.53 | 35.90 | 100,348 | +0.38(+1.08%) |
Nov 04, 2002 | 35.88 | 36.30 | 35.41 | 35.52 | 20,356 | +0.25(+0.72%) |
Nov 01, 2002 | 35.04 | 35.38 | 34.84 | 35.27 | 20,356 | +0.55(+1.59%) |
Oct 31, 2002 | 35.01 | 35.16 | 34.36 | 34.71 | 104,785 | -0.09(-0.26%) |
Oct 30, 2002 | 34.65 | 35.06 | 34.38 | 34.81 | 19,834 | +0.34(+0.98%) |
Oct 29, 2002 | 34.29 | 34.74 | 33.90 | 34.47 | 22,575 | -0.23(-0.66%) |
Oct 28, 2002 | 35.56 | 35.56 | 34.70 | 34.70 | 12,540,359 | -0.16(-0.46%) |
Oct 25, 2002 | 34.45 | 35.08 | 34.25 | 34.86 | 47,760 | +0.30(+0.86%) |
Oct 24, 2002 | 35.40 | 35.40 | 34.38 | 34.56 | 63,549 | -0.52(-1.49%) |
Oct 23, 2002 | 33.87 | 35.08 | 34.19 | 35.08 | 38,756 | +0.24(+0.68%) |
Oct 22, 2002 | 34.55 | 35.04 | 34.45 | 34.84 | 77,643 | -0.34(-0.96%) |
Oct 21, 2002 | 34.33 | 35.23 | 34.22 | 35.18 | 15,045,820 | +0.84(+2.43%) |
Oct 18, 2002 | 34.17 | 34.73 | 33.87 | 34.35 | 105,960 | -0.03(-0.09%) |
Oct 17, 2002 | 34.69 | 34.73 | 34.18 | 34.38 | 154,633 | +0.74(+2.19%) |
Oct 16, 2002 | 33.96 | 34.10 | 33.38 | 33.64 | 46,063 | -0.85(-2.47%) |
Oct 15, 2002 | 33.89 | 34.49 | 33.65 | 34.49 | 82,340 | +1.83(+5.61%) |
Oct 14, 2002 | 32.32 | 32.88 | 32.32 | 32.66 | 31,448 | -0.02(-0.07%) |
Oct 11, 2002 | 31.95 | 32.68 | 31.69 | 32.68 | 217,792 | +1.69(+5.46%) |
Oct 10, 2002 | 30.09 | 31.33 | 29.85 | 30.99 | 66,942 | +0.76(+2.51%) |
Oct 09, 2002 | 30.39 | 30.88 | 30.12 | 30.23 | 65,376 | -1.16(-3.69%) |
Oct 08, 2002 | 30.92 | 31.39 | 30.35 | 31.39 | 21,661 | +0.91(+2.99%) |
Oct 07, 2002 | 31.07 | 31.27 | 30.77 | 30.48 | 29,491 | -0.65(-2.09%) |
Oct 04, 2002 | 32.05 | 32.05 | 30.81 | 31.13 | 30,274 | -0.64(-2.00%) |
Oct 03, 2002 | 32.06 | 32.43 | 31.61 | 31.76 | 23,619 | -0.21(-0.67%) |
Oct 02, 2002 | 32.35 | 32.91 | 31.84 | 31.98 | 60,809 | -0.65(-2.00%) |
Oct 01, 2002 | 31.42 | 32.63 | 31.37 | 32.63 | 82,340 | +1.26(+4.01%) |
Sep 30, 2002 | 31.17 | 31.91 | 30.73 | 31.37 | 48,934 | -0.35(-1.11%) |
Sep 27, 2002 | 32.40 | 32.61 | 31.71 | 31.73 | 2,628,647 | -1.23(-3.72%) |
Sep 26, 2002 | 32.63 | 33.08 | 32.49 | 32.95 | 30,796 | +0.69(+2.14%) |
Sep 25, 2002 | 32.19 | 32.63 | 31.63 | 32.26 | 179,036 | +0.56(+1.76%) |
Sep 24, 2002 | 31.52 | 32.16 | 31.47 | 31.70 | 13,453,808 | -0.48(-1.50%) |
Sep 23, 2002 | 32.19 | 32.27 | 31.66 | 32.19 | 33,275 | -0.46(-1.41%) |
Sep 20, 2002 | 32.61 | 32.68 | 32.45 | 32.65 | 1,252,730 | +0.05(+0.16%) |
Sep 19, 2002 | 32.85 | 33.25 | 32.42 | 32.59 | 740,546 | -1.14(-3.39%) |
Sep 18, 2002 | 33.51 | 33.88 | 32.97 | 33.73 | 16,442 | +0.17(+0.50%) |
Sep 17, 2002 | 34.53 | 34.53 | 33.54 | 33.57 | 14,354 | -0.80(-2.34%) |
Sep 16, 2002 | 34.27 | 34.37 | 33.80 | 34.37 | 1,605,061 | -0.01(-0.02%) |
Sep 13, 2002 | 33.95 | 34.38 | 33.91 | 34.38 | 30,274 | +0.20(+0.58%) |
Sep 12, 2002 | 34.63 | 34.65 | 34.17 | 34.18 | 8,482 | -1.10(-3.13%) |
Sep 11, 2002 | 35.71 | 35.73 | 35.01 | 35.28 | 1,712,979 | +0.14(+0.39%) |
Sep 10, 2002 | 34.76 | 35.14 | 34.66 | 35.14 | 10,047 | +0.34(+0.99%) |
Sep 09, 2002 | 33.90 | 34.88 | 33.90 | 34.80 | 83,776 | +0.23(+0.67%) |
Sep 06, 2002 | 34.62 | 34.67 | 34.15 | 34.57 | 79,209 | +0.84(+2.48%) |
Sep 05, 2002 | 33.80 | 34.10 | 33.58 | 33.73 | 2,070,790 | -0.92(-2.65%) |
Sep 04, 2002 | 33.83 | 34.65 | 33.83 | 34.65 | 199,132 | +0.86(+2.54%) |
Sep 03, 2002 | 35.02 | 35.02 | 33.80 | 33.80 | 253,939 | -1.54(-4.36%) |
Aug 30, 2002 | 35.86 | 36.02 | 35.34 | 35.34 | 3,131 | -0.30(-0.84%) |
Aug 29, 2002 | 35.23 | 35.78 | 35.07 | 35.63 | 961,601 | -0.04(-0.11%) |
Aug 28, 2002 | 36.02 | 36.02 | 35.40 | 35.67 | 379,734 | -0.63(-1.73%) |
Aug 27, 2002 | 36.84 | 37.14 | 36.15 | 36.30 | 98,783 | -0.33(-0.90%) |
Aug 26, 2002 | 36.75 | 36.88 | 36.22 | 36.63 | 411,835 | +0.18(+0.50%) |
Aug 23, 2002 | 37.11 | 37.11 | 36.26 | 36.45 | 20,095 | -1.10(-2.94%) |
Aug 22, 2002 | 37.00 | 37.55 | 36.73 | 37.55 | 34,058 | +0.61(+1.66%) |
Aug 21, 2002 | 36.78 | 37.06 | 36.24 | 36.94 | 792,613 | +0.34(+0.94%) |
Aug 20, 2002 | 36.75 | 36.75 | 36.36 | 36.59 | 104,655 | +0.45(+1.25%) |
Aug 16, 2002 | 36.19 | 36.40 | 35.94 | 36.14 | 376,993 | -0.04(-0.11%) |
Aug 15, 2002 | 27.64 | 36.34 | 35.65 | 36.18 | 501,483 | +0.41(+1.14%) |
Aug 14, 2002 | 34.23 | 35.83 | 34.00 | 35.77 | 97,869 | +1.44(+4.20%) |
Aug 13, 2002 | 34.75 | 35.44 | 34.33 | 34.33 | 56,764 | -0.90(-2.55%) |
Aug 12, 2002 | 34.65 | 35.30 | 34.65 | 35.23 | 1,062,081 | +1.23(+3.61%) |
Aug 07, 2002 | 33.87 | 34.00 | 33.07 | 34.00 | 166,508 | +0.61(+1.81%) |
Aug 06, 2002 | 32.84 | 33.82 | 32.84 | 33.40 | 152,154 | +1.16(+3.59%) |
Aug 05, 2002 | 33.19 | 33.36 | 32.08 | 32.24 | 141,976 | -1.17(-3.51%) |
Aug 02, 2002 | 33.99 | 34.10 | 33.04 | 33.41 | 152,154 | -0.60(-1.76%) |
Aug 01, 2002 | 34.91 | 34.91 | 34.01 | 34.01 | 27,533 | -0.96(-2.74%) |
Jul 31, 2002 | 34.53 | 35.06 | 34.35 | 34.97 | 29,752 | +0.29(+0.84%) |
Jul 30, 2002 | 34.33 | 35.02 | 34.01 | 34.68 | 170,684 | +0.06(+0.18%) |
Jul 29, 2002 | 33.69 | 67.87 | 33.58 | 34.61 | 175,512 | +1.72(+5.24%) |
Jul 26, 2002 | 32.34 | 32.89 | 32.03 | 32.89 | 10,582,967 | +0.54(+1.68%) |
Jul 25, 2002 | 32.14 | 32.75 | 31.34 | 32.35 | 35,102 | +0.00(+0.00%) |
Jul 24, 2002 | 29.66 | 32.35 | 29.66 | 32.35 | 104,133 | +1.79(+5.84%) |
Jul 23, 2002 | 31.27 | 31.29 | 30.56 | 30.56 | 75,946 | -0.72(-2.30%) |
Jul 22, 2002 | 32.00 | 32.57 | 31.21 | 31.28 | 151,632 | -1.13(-3.50%) |
Jul 19, 2002 | 33.16 | 33.35 | 32.23 | 32.42 | 232,146 | -2.32(-6.68%) |
Jul 17, 2002 | 35.44 | 35.76 | 34.65 | 34.74 | 20,356 | -0.51(-1.46%) |
Jul 12, 2002 | 35.54 | 35.73 | 34.95 | 35.25 | 116,791 | -0.45(-1.27%) |
Jul 11, 2002 | 34.91 | 35.70 | 34.48 | 35.70 | 65,898 | +0.51(+1.44%) |
Jul 10, 2002 | 36.55 | 36.68 | 35.20 | 35.20 | 109,744 | -1.60(-4.35%) |
Jul 09, 2002 | 37.37 | 37.61 | 36.69 | 36.80 | 12,657 | -0.67(-1.78%) |
Jul 08, 2002 | 37.81 | 37.81 | 37.51 | 37.47 | 965,646 | -0.41(-1.09%) |
Jul 05, 2002 | 36.90 | 37.88 | 36.90 | 37.88 | 9,134 | +1.35(+3.69%) |
Jul 04, 2002 | 35.85 | 36.53 | 35.58 | 36.53 | 10,830 | +0.00(+0.00%) |
Jul 03, 2002 | 35.85 | 36.53 | 35.58 | 36.53 | 10,830 | +0.48(+1.34%) |
Jul 02, 2002 | 36.86 | 36.86 | 36.00 | 36.05 | 23,880 | -1.07(-2.87%) |
Jul 01, 2002 | 37.59 | 37.59 | 37.11 | 37.11 | 7,699 | -0.48(-1.26%) |
Jun 28, 2002 | 37.89 | 38.19 | 37.59 | 37.59 | 9,004 | -0.05(-0.12%) |
Jun 27, 2002 | 37.27 | 37.63 | 36.52 | 37.63 | 177,209 | +0.80(+2.16%) |
Jun 26, 2002 | 36.22 | 36.94 | 35.96 | 36.84 | 47,107 | -0.07(-0.19%) |
Jun 25, 2002 | 38.18 | 38.38 | 36.91 | 36.91 | 12,788 | -0.72(-1.91%) |
Jun 21, 2002 | 37.89 | 38.23 | 37.32 | 37.63 | 5,480 | -0.67(-1.74%) |
Jun 20, 2002 | 38.85 | 38.97 | 38.29 | 38.29 | 7,177 | -0.63(-1.61%) |
Jun 19, 2002 | 39.26 | 39.54 | 38.92 | 38.92 | 9,004 | -0.74(-1.86%) |
Jun 18, 2002 | 39.59 | 39.73 | 39.35 | 39.66 | 6,655 | +0.19(+0.49%) |
Jun 17, 2002 | 38.90 | 39.66 | 38.85 | 39.47 | 8,873 | +1.03(+2.67%) |
Jun 14, 2002 | 38.04 | 38.70 | 37.80 | 38.44 | 14,354 | -0.57(-1.45%) |
Jun 12, 2002 | 38.48 | 39.12 | 38.22 | 39.01 | 71,771 | +0.54(+1.39%) |
Jun 11, 2002 | 39.42 | 39.54 | 38.44 | 38.47 | 40,713 | -0.97(-2.45%) |
Jun 10, 2002 | 38.92 | 39.44 | 38.92 | 39.44 | 7,046 | +0.43(+1.10%) |
Jun 07, 2002 | 38.70 | 39.14 | 38.53 | 39.01 | 34,319 | -0.15(-0.37%) |
Jun 06, 2002 | 39.93 | 40.03 | 39.09 | 39.15 | 17,225 | -0.72(-1.81%) |
Jun 05, 2002 | 39.70 | 39.89 | 39.57 | 39.87 | 8,482 | -1.05(-2.57%) |
May 31, 2002 | 40.78 | 41.30 | 40.78 | 40.92 | 15,006 | -0.12(-0.30%) |
May 28, 2002 | 41.60 | 41.61 | 40.92 | 41.04 | 8,221 | -0.34(-0.81%) |
May 27, 2002 | 42.00 | 42.00 | 41.37 | 41.38 | 37,320 | +0.00(+0.00%) |
May 24, 2002 | 42.00 | 42.00 | 41.37 | 41.38 | 37,320 | -0.79(-1.87%) |
May 23, 2002 | 41.80 | 42.17 | 41.57 | 42.17 | 27,403 | +0.53(+1.27%) |
May 22, 2002 | 41.46 | 41.67 | 41.44 | 41.64 | 12,527 | +0.18(+0.44%) |
May 21, 2002 | 42.16 | 42.29 | 41.26 | 41.46 | 7,960 | -0.50(-1.19%) |
May 20, 2002 | 42.27 | 42.27 | 41.86 | 41.96 | 25,054 | -0.63(-1.48%) |
May 17, 2002 | 42.46 | 42.58 | 42.16 | 42.58 | 1,565 | +0.44(+1.05%) |
May 16, 2002 | 41.80 | 42.19 | 41.80 | 42.14 | 75,163 | +0.50(+1.20%) |
May 15, 2002 | 41.66 | 42.15 | 41.59 | 41.64 | 9,525 | -0.43(-1.02%) |
May 14, 2002 | 41.73 | 42.07 | 41.45 | 42.07 | 9,656 | +1.28(+3.14%) |
May 13, 2002 | 40.16 | 40.82 | 40.16 | 40.79 | 6,524 | +0.55(+1.37%) |
May 10, 2002 | 40.75 | 40.75 | 40.19 | 40.24 | 3,001 | -0.68(-1.67%) |
May 09, 2002 | 41.27 | 41.27 | 40.85 | 40.92 | 4,567 | -0.69(-1.66%) |
May 08, 2002 | 40.85 | 41.61 | 40.69 | 41.61 | 22,705 | +1.87(+4.70%) |
May 07, 2002 | 40.12 | 40.21 | 39.74 | 39.74 | 8,482 | -0.26(-0.65%) |
May 06, 2002 | 40.65 | 40.88 | 40.00 | 40.00 | 1,748,603 | -0.61(-1.51%) |
May 03, 2002 | 41.06 | 41.08 | 40.58 | 40.62 | 25,446 | -0.56(-1.36%) |
May 02, 2002 | 41.52 | 41.52 | 41.13 | 41.17 | 59,635 | -0.18(-0.44%) |