Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 29.49 | 29.81 | 29.27 | 29.71 | 2,074,076 | +0.08(+0.27%) |
Apr 29, 2003 | 29.72 | 29.81 | 29.30 | 29.63 | 1,212,735 | -0.03(-0.09%) |
Apr 28, 2003 | 29.56 | 29.84 | 29.37 | 29.65 | 1,283,959 | +0.28(+0.97%) |
Apr 25, 2003 | 29.58 | 29.71 | 29.13 | 29.37 | 1,559,990 | -0.21(-0.71%) |
Apr 24, 2003 | 30.08 | 30.08 | 29.34 | 29.58 | 1,331,836 | -0.50(-1.66%) |
Apr 23, 2003 | 29.83 | 30.30 | 29.74 | 30.08 | 1,998,862 | +0.14(+0.47%) |
Apr 22, 2003 | 29.35 | 29.94 | 29.12 | 29.94 | 1,815,334 | +0.50(+1.70%) |
Apr 21, 2003 | 29.44 | 29.54 | 29.21 | 29.44 | 1,666,236 | -0.03(-0.11%) |
Apr 17, 2003 | 29.43 | 29.57 | 28.92 | 29.47 | 2,423,696 | +0.05(+0.16%) |
Apr 16, 2003 | 30.05 | 30.24 | 29.35 | 29.42 | 1,266,818 | -0.62(-2.07%) |
Apr 15, 2003 | 29.85 | 30.22 | 29.38 | 30.05 | 2,076,884 | +0.20(+0.66%) |
Apr 14, 2003 | 29.09 | 29.85 | 28.99 | 29.85 | 1,551,420 | +0.85(+2.92%) |
Apr 11, 2003 | 29.27 | 29.47 | 28.89 | 29.00 | 1,393,160 | +0.03(+0.12%) |
Apr 10, 2003 | 28.73 | 29.15 | 28.59 | 28.97 | 1,575,210 | +0.33(+1.16%) |
Apr 09, 2003 | 29.28 | 29.61 | 28.60 | 28.64 | 1,943,154 | -0.89(-3.00%) |
Apr 08, 2003 | 29.41 | 29.67 | 28.90 | 29.53 | 1,560,434 | +0.11(+0.39%) |
Apr 07, 2003 | 30.01 | 30.39 | 29.34 | 29.41 | 1,499,701 | -0.01(-0.05%) |
Apr 04, 2003 | 29.35 | 29.67 | 29.20 | 29.42 | 1,206,528 | +0.14(+0.49%) |
Apr 03, 2003 | 29.72 | 29.72 | 29.23 | 29.28 | 1,391,387 | -0.30(-1.01%) |
Apr 02, 2003 | 29.44 | 29.76 | 29.40 | 29.58 | 1,494,529 | +0.62(+2.13%) |
Apr 01, 2003 | 28.78 | 29.26 | 28.46 | 28.96 | 1,634,466 | +0.28(+0.99%) |
Mar 31, 2003 | 28.19 | 28.93 | 28.19 | 28.68 | 1,493,790 | -0.38(-1.30%) |
Mar 28, 2003 | 29.23 | 29.23 | 28.80 | 29.06 | 1,470,886 | -0.17(-0.58%) |
Mar 27, 2003 | 29.35 | 29.39 | 28.81 | 29.23 | 1,274,650 | -0.12(-0.41%) |
Mar 26, 2003 | 29.80 | 29.80 | 29.13 | 29.35 | 2,258,491 | -0.45(-1.52%) |
Mar 25, 2003 | 29.76 | 30.30 | 29.63 | 29.80 | 2,266,619 | +0.08(+0.27%) |
Mar 24, 2003 | 30.74 | 30.74 | 29.59 | 29.72 | 1,449,312 | -1.02(-3.30%) |
Mar 21, 2003 | 30.44 | 30.86 | 29.68 | 30.74 | 4,471,914 | +0.30(+0.98%) |
Mar 20, 2003 | 29.98 | 30.49 | 29.42 | 30.44 | 1,556,887 | +0.30(+1.01%) |
Mar 19, 2003 | 29.82 | 30.19 | 29.53 | 30.14 | 2,121,953 | +0.32(+1.07%) |
Mar 18, 2003 | 29.93 | 30.11 | 29.55 | 29.82 | 1,870,304 | -0.12(-0.38%) |
Mar 17, 2003 | 28.88 | 29.95 | 28.87 | 29.93 | 2,813,362 | +0.92(+3.17%) |
Mar 14, 2003 | 29.56 | 29.57 | 28.90 | 29.01 | 3,028,512 | -0.50(-1.70%) |
Mar 13, 2003 | 29.10 | 29.51 | 28.94 | 29.51 | 2,378,627 | +0.75(+2.61%) |
Mar 12, 2003 | 28.93 | 29.08 | 28.46 | 28.76 | 2,034,622 | -0.28(-0.96%) |
Mar 11, 2003 | 29.47 | 29.68 | 28.92 | 29.04 | 2,182,095 | -0.50(-1.70%) |
Mar 10, 2003 | 30.64 | 30.69 | 29.52 | 29.54 | 1,760,364 | -1.27(-4.11%) |
Mar 07, 2003 | 30.02 | 30.80 | 29.74 | 30.80 | 2,177,810 | +0.79(+2.61%) |
Mar 06, 2003 | 30.47 | 30.47 | 29.96 | 30.02 | 1,118,902 | -0.45(-1.47%) |
Mar 05, 2003 | 29.91 | 30.55 | 29.86 | 30.47 | 1,121,414 | +0.45(+1.51%) |
Mar 04, 2003 | 30.15 | 30.19 | 29.88 | 30.01 | 1,360,946 | -0.06(-0.20%) |
Mar 03, 2003 | 30.62 | 30.79 | 30.00 | 30.07 | 1,484,924 | -0.33(-1.09%) |
Feb 28, 2003 | 30.35 | 30.72 | 30.20 | 30.41 | 1,613,630 | +0.30(+1.01%) |
Feb 27, 2003 | 29.74 | 30.26 | 29.55 | 30.10 | 1,117,720 | +0.58(+1.95%) |
Feb 26, 2003 | 29.84 | 29.84 | 29.42 | 29.53 | 1,100,135 | -0.31(-1.04%) |
Feb 25, 2003 | 29.64 | 29.93 | 29.23 | 29.84 | 2,104,665 | -0.11(-0.36%) |
Feb 24, 2003 | 30.28 | 30.32 | 29.63 | 29.95 | 1,242,879 | -0.51(-1.67%) |
Feb 21, 2003 | 30.10 | 30.59 | 29.71 | 30.45 | 1,888,184 | +0.46(+1.53%) |
Feb 20, 2003 | 30.01 | 30.28 | 29.84 | 29.99 | 1,730,810 | -0.02(-0.07%) |
Feb 19, 2003 | 29.76 | 30.01 | 29.69 | 30.01 | 1,398,332 | +0.18(+0.59%) |
Feb 18, 2003 | 29.42 | 29.97 | 29.42 | 29.84 | 1,224,408 | +0.50(+1.71%) |
Feb 14, 2003 | 28.57 | 29.34 | 28.42 | 29.34 | 2,801,097 | +0.78(+2.73%) |
Feb 13, 2003 | 28.46 | 28.64 | 28.17 | 28.56 | 1,432,762 | -0.01(-0.02%) |
Feb 12, 2003 | 28.66 | 28.93 | 28.50 | 28.57 | 2,108,802 | -0.09(-0.31%) |
Feb 11, 2003 | 29.15 | 29.26 | 28.49 | 28.65 | 1,334,496 | -0.45(-1.53%) |
Feb 10, 2003 | 29.30 | 29.35 | 28.92 | 29.10 | 1,753,862 | -0.03(-0.12%) |
Feb 07, 2003 | 29.03 | 29.42 | 28.86 | 29.13 | 1,806,025 | +0.12(+0.40%) |
Feb 06, 2003 | 29.14 | 29.32 | 28.80 | 29.02 | 1,510,340 | -0.28(-0.95%) |
Feb 05, 2003 | 29.66 | 29.95 | 29.14 | 29.30 | 1,278,492 | -0.23(-0.78%) |
Feb 04, 2003 | 29.96 | 29.96 | 29.23 | 29.53 | 1,502,361 | -0.43(-1.42%) |
Feb 03, 2003 | 29.81 | 30.02 | 29.68 | 29.95 | 1,374,393 | +0.15(+0.50%) |
Jan 31, 2003 | 29.54 | 29.98 | 29.34 | 29.80 | 1,990,440 | +0.27(+0.92%) |
Jan 30, 2003 | 29.92 | 30.21 | 29.51 | 29.53 | 2,013,196 | -0.38(-1.27%) |
Jan 29, 2003 | 29.42 | 30.08 | 29.14 | 29.91 | 1,338,485 | +0.32(+1.10%) |
Jan 28, 2003 | 29.49 | 29.64 | 29.13 | 29.59 | 1,817,403 | +0.41(+1.41%) |
Jan 27, 2003 | 29.32 | 29.82 | 28.98 | 29.17 | 1,569,891 | -0.18(-0.62%) |
Jan 24, 2003 | 30.47 | 30.55 | 29.36 | 29.36 | 2,124,466 | -0.99(-3.28%) |
Jan 23, 2003 | 30.06 | 30.49 | 29.95 | 30.35 | 1,390,795 | +0.47(+1.56%) |
Jan 22, 2003 | 30.18 | 30.37 | 29.84 | 29.88 | 3,331,438 | -0.29(-0.96%) |
Jan 21, 2003 | 30.89 | 30.91 | 30.18 | 30.18 | 1,661,212 | -0.41(-1.35%) |
Jan 17, 2003 | 30.22 | 31.10 | 30.22 | 30.59 | 2,091,513 | +0.21(+0.69%) |
Jan 16, 2003 | 30.45 | 30.59 | 30.14 | 30.38 | 2,573,386 | +0.74(+2.49%) |
Jan 15, 2003 | 30.35 | 30.36 | 29.49 | 29.64 | 1,446,652 | -0.76(-2.49%) |
Jan 14, 2003 | 30.03 | 30.51 | 29.95 | 30.40 | 889,417 | +0.27(+0.90%) |
Jan 13, 2003 | 30.42 | 30.55 | 29.96 | 30.13 | 1,173,280 | -0.07(-0.25%) |
Jan 10, 2003 | 30.11 | 30.47 | 30.00 | 30.20 | 1,552,602 | -0.22(-0.71%) |
Jan 09, 2003 | 30.45 | 30.87 | 30.18 | 30.42 | 1,681,308 | -0.15(-0.49%) |
Jan 08, 2003 | 30.70 | 31.00 | 30.41 | 30.57 | 1,973,298 | -0.12(-0.40%) |
Jan 07, 2003 | 30.63 | 30.98 | 30.35 | 30.69 | 2,361,782 | +0.07(+0.22%) |
Jan 06, 2003 | 29.81 | 30.75 | 29.78 | 30.62 | 2,595,108 | +0.72(+2.42%) |
Jan 03, 2003 | 29.40 | 29.91 | 29.38 | 29.90 | 1,638,899 | +0.43(+1.45%) |
Jan 02, 2003 | 28.67 | 29.47 | 28.29 | 29.47 | 1,171,064 | +1.12(+3.94%) |
Dec 31, 2002 | 28.36 | 28.52 | 27.86 | 28.36 | 1,034,378 | -0.04(-0.14%) |
Dec 30, 2002 | 27.85 | 28.44 | 27.58 | 28.40 | 1,147,125 | +0.63(+2.27%) |
Dec 27, 2002 | 28.25 | 28.37 | 27.76 | 27.77 | 818,193 | -0.47(-1.68%) |
Dec 26, 2002 | 28.12 | 28.95 | 28.09 | 28.24 | 1,092,303 | +0.19(+0.68%) |
Dec 24, 2002 | 28.12 | 28.22 | 27.94 | 28.05 | 328,636 | -0.24(-0.84%) |
Dec 23, 2002 | 28.23 | 28.46 | 27.88 | 28.29 | 816,272 | +0.07(+0.24%) |
Dec 20, 2002 | 27.53 | 28.44 | 27.53 | 28.22 | 2,302,526 | +0.70(+2.53%) |
Dec 19, 2002 | 27.37 | 28.09 | 27.37 | 27.52 | 1,229,876 | +0.01(+0.05%) |
Dec 18, 2002 | 27.88 | 28.21 | 27.42 | 27.51 | 1,295,042 | -0.70(-2.47%) |
Dec 17, 2002 | 28.39 | 28.64 | 28.21 | 28.21 | 1,475,910 | -0.35(-1.21%) |
Dec 16, 2002 | 27.60 | 28.55 | 27.60 | 28.55 | 1,570,039 | +1.09(+3.97%) |
Dec 13, 2002 | 27.90 | 27.90 | 27.41 | 27.46 | 957,243 | -0.43(-1.55%) |
Dec 12, 2002 | 28.15 | 28.27 | 27.63 | 27.89 | 1,340,850 | -0.24(-0.87%) |
Dec 11, 2002 | 28.08 | 28.29 | 27.83 | 28.14 | 967,144 | +0.07(+0.24%) |
Dec 10, 2002 | 27.42 | 28.07 | 27.42 | 28.07 | 1,421,827 | +0.66(+2.39%) |
Dec 09, 2002 | 27.78 | 27.92 | 27.25 | 27.41 | 1,617,768 | -0.70(-2.48%) |
Dec 06, 2002 | 27.61 | 28.28 | 27.25 | 28.11 | 1,439,116 | +0.50(+1.81%) |
Dec 05, 2002 | 28.32 | 28.32 | 27.58 | 27.61 | 1,080,334 | -0.58(-2.06%) |
Dec 04, 2002 | 28.02 | 28.59 | 27.58 | 28.19 | 1,294,007 | +0.18(+0.63%) |
Dec 03, 2002 | 28.31 | 28.31 | 27.62 | 28.02 | 1,298,292 | -0.29(-1.03%) |
Dec 02, 2002 | 28.86 | 28.91 | 27.94 | 28.31 | 1,091,860 | -0.25(-0.88%) |
Nov 29, 2002 | 28.65 | 28.71 | 28.43 | 28.56 | 493,546 | -0.26(-0.89%) |
Nov 27, 2002 | 28.10 | 28.92 | 27.79 | 28.82 | 1,107,228 | +0.76(+2.73%) |
Nov 26, 2002 | 28.40 | 28.52 | 27.75 | 28.05 | 1,463,350 | -0.34(-1.19%) |
Nov 25, 2002 | 28.52 | 28.78 | 27.78 | 28.39 | 1,210,075 | -0.12(-0.43%) |
Nov 22, 2002 | 28.80 | 28.90 | 28.42 | 28.51 | 1,272,433 | -0.28(-0.99%) |
Nov 21, 2002 | 28.31 | 29.11 | 28.14 | 28.80 | 2,233,814 | +0.76(+2.70%) |
Nov 20, 2002 | 27.08 | 28.23 | 26.99 | 28.04 | 1,095,554 | +1.06(+3.94%) |
Nov 19, 2002 | 26.69 | 27.34 | 26.65 | 26.97 | 1,282,038 | +0.11(+0.43%) |
Nov 18, 2002 | 27.69 | 27.69 | 26.85 | 26.86 | 1,687,219 | -0.83(-2.98%) |
Nov 15, 2002 | 27.43 | 27.70 | 26.72 | 27.69 | 2,062,255 | +0.26(+0.96%) |
Nov 14, 2002 | 27.13 | 27.56 | 26.97 | 27.42 | 1,325,630 | +0.64(+2.40%) |
Nov 13, 2002 | 26.69 | 26.92 | 25.92 | 26.78 | 1,532,358 | +0.09(+0.35%) |
Nov 12, 2002 | 26.58 | 27.04 | 26.51 | 26.68 | 1,432,318 | +0.21(+0.79%) |
Nov 11, 2002 | 26.57 | 26.76 | 26.28 | 26.47 | 1,044,870 | -0.09(-0.33%) |
Nov 08, 2002 | 26.83 | 27.34 | 26.31 | 26.56 | 1,214,360 | -0.20(-0.73%) |
Nov 07, 2002 | 27.77 | 27.77 | 26.64 | 26.76 | 2,034,770 | -1.00(-3.61%) |
Nov 06, 2002 | 28.36 | 28.36 | 27.20 | 27.76 | 2,001,079 | -0.60(-2.10%) |
Nov 05, 2002 | 28.19 | 28.42 | 27.87 | 28.36 | 1,257,361 | +0.17(+0.60%) |
Nov 04, 2002 | 28.06 | 28.76 | 28.00 | 28.19 | 1,817,994 | +0.14(+0.48%) |
Nov 01, 2002 | 27.35 | 28.15 | 27.09 | 28.05 | 1,240,367 | +0.53(+1.94%) |
Oct 31, 2002 | 27.73 | 27.85 | 27.21 | 27.52 | 1,426,703 | -0.13(-0.47%) |
Oct 30, 2002 | 27.33 | 27.85 | 27.07 | 27.64 | 3,092,644 | +0.32(+1.16%) |
Oct 29, 2002 | 27.61 | 27.68 | 26.97 | 27.33 | 2,156,088 | -0.25(-0.91%) |
Oct 28, 2002 | 27.27 | 27.92 | 27.27 | 27.58 | 2,188,745 | +0.30(+1.12%) |
Oct 25, 2002 | 26.91 | 27.42 | 26.72 | 27.27 | 1,388,727 | +0.19(+0.70%) |
Oct 24, 2002 | 27.75 | 27.84 | 26.93 | 27.08 | 2,393,552 | -0.20(-0.72%) |
Oct 23, 2002 | 26.40 | 27.28 | 26.05 | 27.28 | 2,588,754 | +0.88(+3.33%) |
Oct 22, 2002 | 26.19 | 26.47 | 25.86 | 26.40 | 2,445,862 | +0.38(+1.46%) |
Oct 21, 2002 | 25.54 | 26.36 | 25.30 | 26.02 | 1,823,461 | +0.37(+1.45%) |
Oct 18, 2002 | 24.88 | 25.86 | 24.70 | 25.65 | 3,915,418 | +0.65(+2.60%) |
Oct 17, 2002 | 26.49 | 26.90 | 24.77 | 25.00 | 8,299,410 | -2.71(-9.79%) |
Oct 16, 2002 | 27.95 | 28.39 | 27.64 | 27.71 | 1,454,484 | -0.68(-2.38%) |
Oct 15, 2002 | 27.85 | 28.51 | 27.85 | 28.39 | 1,562,355 | +1.28(+4.72%) |
Oct 14, 2002 | 26.73 | 27.41 | 26.65 | 27.11 | 1,752,828 | +0.07(+0.25%) |
Oct 11, 2002 | 26.39 | 27.81 | 26.39 | 27.04 | 2,260,265 | +1.14(+4.39%) |
Oct 10, 2002 | 24.43 | 26.19 | 24.43 | 25.91 | 2,472,460 | +1.31(+5.31%) |
Oct 09, 2002 | 25.11 | 25.11 | 24.53 | 24.60 | 2,184,164 | -1.24(-4.79%) |
Oct 08, 2002 | 24.87 | 26.29 | 24.70 | 25.84 | 310,313 | +1.40(+5.73%) |
Oct 07, 2002 | 25.55 | 25.78 | 24.38 | 24.44 | 3,036,935 | -1.11(-4.34%) |
Oct 04, 2002 | 25.86 | 26.35 | 25.29 | 25.55 | 3,000,584 | -0.31(-1.20%) |
Oct 03, 2002 | 27.94 | 27.94 | 25.51 | 25.86 | 6,530,475 | -2.08(-7.44%) |
Oct 02, 2002 | 29.90 | 29.90 | 27.64 | 27.94 | 4,248,784 | -1.96(-6.54%) |
Oct 01, 2002 | 28.55 | 29.93 | 27.96 | 29.89 | 1,522,605 | +1.35(+4.74%) |
Sep 30, 2002 | 28.33 | 28.93 | 27.45 | 28.54 | 118,214 | +0.20(+0.72%) |
Sep 27, 2002 | 29.30 | 29.70 | 28.15 | 28.33 | 1,527,925 | -1.23(-4.17%) |
Sep 26, 2002 | 29.31 | 29.81 | 29.02 | 29.57 | 1,836,760 | +0.37(+1.27%) |
Sep 25, 2002 | 28.08 | 29.34 | 27.88 | 29.19 | 2,646,974 | +1.45(+5.22%) |
Sep 24, 2002 | 28.22 | 28.72 | 27.58 | 27.75 | 2,073,781 | -0.84(-2.94%) |
Sep 23, 2002 | 28.38 | 28.77 | 27.88 | 28.59 | 1,680,421 | +0.05(+0.19%) |
Sep 20, 2002 | 28.02 | 28.80 | 27.99 | 28.53 | 2,701,797 | +0.51(+1.84%) |
Sep 19, 2002 | 28.42 | 28.47 | 28.01 | 28.02 | 1,980,391 | -0.98(-3.38%) |
Sep 18, 2002 | 28.86 | 29.52 | 28.54 | 29.00 | 1,983,938 | -0.45(-1.54%) |
Sep 17, 2002 | 30.49 | 30.70 | 29.40 | 29.45 | 1,849,321 | -0.63(-2.09%) |
Sep 16, 2002 | 30.18 | 30.42 | 29.92 | 30.08 | 1,477,388 | -0.24(-0.78%) |
Sep 13, 2002 | 30.11 | 30.76 | 30.09 | 30.32 | 2,520,928 | -0.35(-1.15%) |
Sep 12, 2002 | 31.17 | 31.18 | 30.59 | 30.67 | 2,090,183 | -0.56(-1.80%) |
Sep 11, 2002 | 31.47 | 31.60 | 31.13 | 31.23 | 1,527,186 | +0.01(+0.02%) |
Sep 10, 2002 | 31.81 | 31.81 | 31.06 | 31.22 | 2,367,249 | -0.58(-1.83%) |
Sep 09, 2002 | 30.89 | 31.98 | 30.60 | 31.81 | 1,831,736 | +0.68(+2.17%) |
Sep 06, 2002 | 30.93 | 31.23 | 30.69 | 31.13 | 1,108,410 | +0.65(+2.13%) |
Sep 05, 2002 | 30.35 | 30.92 | 30.05 | 30.48 | 2,264,402 | -0.25(-0.81%) |
Sep 04, 2002 | 29.95 | 30.73 | 29.88 | 30.73 | 325,090 | +0.73(+2.44%) |
Sep 03, 2002 | 30.62 | 30.62 | 29.88 | 30.00 | 2,688,202 | -1.19(-3.82%) |
Aug 30, 2002 | 30.46 | 31.45 | 30.46 | 31.19 | 2,169,092 | +0.67(+2.20%) |
Aug 29, 2002 | 30.46 | 31.27 | 29.75 | 30.52 | 4,237,553 | -0.74(-2.38%) |
Aug 28, 2002 | 32.30 | 32.31 | 30.87 | 31.27 | 2,257,014 | -1.13(-3.49%) |
Aug 27, 2002 | 32.46 | 32.54 | 32.19 | 32.40 | 1,606,242 | +0.05(+0.15%) |
Aug 26, 2002 | 31.84 | 32.38 | 31.38 | 32.35 | 236,429 | +0.62(+1.96%) |
Aug 23, 2002 | 31.41 | 31.81 | 31.13 | 31.73 | 2,076,884 | +0.32(+1.03%) |
Aug 22, 2002 | 30.92 | 31.53 | 30.76 | 31.40 | 1,523,491 | +0.48(+1.55%) |
Aug 21, 2002 | 30.39 | 30.94 | 30.05 | 30.92 | 1,907,098 | +0.70(+2.31%) |
Aug 20, 2002 | 30.19 | 30.51 | 29.86 | 30.22 | 1,039,698 | +0.35(+1.16%) |
Aug 16, 2002 | 29.88 | 30.11 | 29.61 | 29.88 | 1,004,824 | -0.29(-0.96%) |
Aug 15, 2002 | 29.78 | 30.34 | 29.78 | 30.17 | 1,489,505 | +0.51(+1.71%) |
Aug 14, 2002 | 28.63 | 29.71 | 28.02 | 29.66 | 2,272,973 | +1.14(+4.01%) |
Aug 13, 2002 | 29.27 | 29.38 | 28.44 | 28.52 | 1,696,676 | -0.86(-2.93%) |
Aug 12, 2002 | 29.10 | 29.57 | 28.79 | 29.38 | 1,052,849 | +1.21(+4.30%) |
Aug 07, 2002 | 27.81 | 28.22 | 27.58 | 28.17 | 2,100,527 | +0.54(+1.96%) |
Aug 06, 2002 | 26.74 | 28.25 | 26.74 | 27.62 | 2,101,561 | +1.13(+4.27%) |
Aug 05, 2002 | 27.50 | 27.66 | 26.41 | 26.49 | 2,033,588 | -1.18(-4.26%) |
Aug 02, 2002 | 27.98 | 28.12 | 27.51 | 27.67 | 2,119,294 | -0.32(-1.14%) |
Aug 01, 2002 | 28.52 | 28.52 | 27.87 | 27.99 | 1,977,288 | -0.53(-1.87%) |
Jul 31, 2002 | 28.56 | 28.65 | 28.15 | 28.52 | 2,801,836 | -0.07(-0.24%) |
Jul 30, 2002 | 28.42 | 28.73 | 28.09 | 28.59 | 2,363,555 | -0.08(-0.28%) |
Jul 29, 2002 | 27.07 | 28.73 | 27.07 | 28.67 | 2,616,682 | +2.03(+7.62%) |
Jul 26, 2002 | 26.70 | 26.83 | 26.22 | 26.64 | 1,772,186 | +0.06(+0.23%) |
Jul 25, 2002 | 26.09 | 27.02 | 25.72 | 26.58 | 2,548,265 | +0.42(+1.60%) |
Jul 24, 2002 | 23.89 | 26.22 | 23.82 | 26.16 | 4,987,035 | +1.80(+7.39%) |
Jul 23, 2002 | 25.17 | 25.26 | 24.36 | 24.36 | 4,637,119 | -0.67(-2.68%) |
Jul 22, 2002 | 25.07 | 25.78 | 24.87 | 25.03 | 4,399,507 | -0.07(-0.27%) |
Jul 19, 2002 | 25.89 | 26.29 | 25.04 | 25.10 | 6,133,865 | -6.44(-20.41%) |
Jul 17, 2002 | 32.17 | 32.46 | 31.06 | 31.54 | 1,392,421 | -0.61(-1.89%) |
Jul 12, 2002 | 32.29 | 32.43 | 31.81 | 32.14 | 2,155,792 | -0.14(-0.44%) |
Jul 11, 2002 | 31.52 | 32.48 | 31.09 | 32.29 | 2,744,945 | +0.81(+2.56%) |
Jul 10, 2002 | 33.57 | 33.57 | 31.48 | 31.48 | 2,613,136 | -1.95(-5.83%) |
Jul 09, 2002 | 34.56 | 34.56 | 33.43 | 33.43 | 1,388,283 | -1.13(-3.27%) |
Jul 08, 2002 | 34.57 | 34.57 | 34.56 | 34.56 | 1,002,165 | -0.01(-0.02%) |
Jul 05, 2002 | 33.50 | 34.57 | 33.43 | 34.57 | 729,828 | +1.37(+4.14%) |
Jul 04, 2002 | 33.55 | 33.84 | 32.58 | 33.19 | 1,608,606 | +0.00(+0.00%) |
Jul 03, 2002 | 33.55 | 33.84 | 32.58 | 33.19 | 1,608,606 | -0.36(-1.07%) |
Jul 02, 2002 | 34.78 | 34.85 | 33.51 | 33.55 | 2,519,450 | -1.39(-3.99%) |
Jul 01, 2002 | 35.42 | 35.70 | 34.84 | 34.95 | 1,029,945 | -0.43(-1.22%) |
Jun 28, 2002 | 34.99 | 35.91 | 34.98 | 35.38 | 1,204,312 | +0.40(+1.14%) |
Jun 27, 2002 | 34.78 | 35.02 | 34.40 | 34.98 | 1,252,484 | +0.47(+1.35%) |
Jun 26, 2002 | 34.24 | 34.65 | 33.57 | 34.51 | 2,147,961 | -0.51(-1.47%) |
Jun 25, 2002 | 35.60 | 35.87 | 35.03 | 35.03 | 1,375,871 | -0.59(-1.65%) |
Jun 21, 2002 | 35.56 | 35.92 | 35.39 | 35.62 | 1,552,602 | -0.35(-0.96%) |
Jun 20, 2002 | 36.31 | 36.52 | 35.90 | 35.96 | 1,221,453 | -0.62(-1.68%) |
Jun 19, 2002 | 37.02 | 37.02 | 36.54 | 36.58 | 1,051,076 | -0.54(-1.46%) |
Jun 18, 2002 | 36.90 | 37.25 | 36.61 | 37.12 | 759,677 | +0.05(+0.13%) |
Jun 17, 2002 | 36.27 | 37.10 | 36.14 | 37.07 | 1,085,210 | +1.04(+2.87%) |
Jun 14, 2002 | 35.47 | 36.14 | 34.58 | 36.04 | 1,812,231 | -0.03(-0.08%) |
Jun 12, 2002 | 36.42 | 36.65 | 35.93 | 36.06 | 1,745,735 | -0.36(-0.98%) |
Jun 11, 2002 | 36.86 | 37.03 | 36.31 | 36.42 | 1,005,859 | -0.30(-0.83%) |
Jun 10, 2002 | 36.61 | 36.83 | 36.51 | 36.73 | 1,140,919 | +0.05(+0.13%) |
Jun 07, 2002 | 36.45 | 36.80 | 36.42 | 36.68 | 1,628,407 | +0.06(+0.17%) |
Jun 06, 2002 | 37.19 | 37.19 | 36.37 | 36.62 | 1,439,707 | -0.57(-1.53%) |
Jun 05, 2002 | 37.02 | 37.46 | 36.75 | 37.19 | 1,305,829 | -0.88(-2.31%) |
May 31, 2002 | 37.66 | 38.20 | 37.53 | 38.07 | 1,349,125 | +0.65(+1.74%) |
May 28, 2002 | 37.55 | 37.59 | 37.29 | 37.42 | 1,481,377 | -0.11(-0.29%) |
May 27, 2002 | 37.82 | 37.82 | 37.46 | 37.52 | 1,520,388 | +0.00(+0.00%) |
May 24, 2002 | 37.82 | 37.82 | 37.46 | 37.52 | 1,520,093 | -0.14(-0.38%) |
May 23, 2002 | 37.49 | 37.72 | 37.21 | 37.67 | 1,166,631 | +0.41(+1.11%) |
May 22, 2002 | 37.65 | 37.85 | 36.98 | 37.25 | 1,341,589 | -0.23(-0.61%) |
May 21, 2002 | 37.76 | 38.12 | 37.36 | 37.48 | 1,011,178 | -0.14(-0.36%) |
May 20, 2002 | 38.28 | 38.28 | 37.42 | 37.62 | 2,659,830 | -0.72(-1.87%) |
May 17, 2002 | 38.40 | 38.40 | 38.02 | 38.34 | 1,612,300 | +0.23(+0.60%) |
May 16, 2002 | 38.00 | 38.26 | 37.90 | 38.11 | 1,688,844 | -0.33(-0.86%) |
May 15, 2002 | 38.24 | 38.70 | 38.15 | 38.44 | 1,584,224 | +0.21(+0.55%) |
May 14, 2002 | 37.42 | 38.47 | 37.42 | 38.23 | 2,991,127 | +1.04(+2.80%) |
May 13, 2002 | 36.98 | 37.26 | 36.73 | 37.19 | 2,745,240 | +0.26(+0.71%) |
May 10, 2002 | 37.69 | 37.69 | 36.83 | 36.92 | 1,368,926 | -0.68(-1.82%) |
May 09, 2002 | 37.90 | 38.03 | 37.55 | 37.61 | 1,893,947 | -0.39(-1.03%) |
May 08, 2002 | 37.60 | 38.07 | 37.60 | 38.00 | 1,824,496 | +0.74(+2.00%) |
May 07, 2002 | 37.25 | 37.90 | 37.22 | 37.25 | 1,550,238 | +0.16(+0.44%) |
May 06, 2002 | 37.62 | 37.89 | 37.09 | 37.09 | 1,447,539 | -0.53(-1.40%) |
May 03, 2002 | 37.90 | 37.98 | 37.32 | 37.62 | 1,561,025 | -0.19(-0.50%) |
May 02, 2002 | 37.22 | 38.10 | 37.15 | 37.81 | 3,064,125 | +0.59(+1.58%) |