Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 38.35 | 38.94 | 38.25 | 38.28 | 15,287,614 | -0.15(-0.38%) |
May 29, 2003 | 38.82 | 39.24 | 38.24 | 38.42 | 11,453,031 | -0.39(-1.01%) |
May 28, 2003 | 38.27 | 39.14 | 38.27 | 38.82 | 14,757,900 | +0.62(+1.62%) |
May 27, 2003 | 37.83 | 38.27 | 37.56 | 38.20 | 21,835,640 | +0.36(+0.96%) |
May 23, 2003 | 38.38 | 38.38 | 37.83 | 37.83 | 9,832,828 | -0.65(-1.70%) |
May 22, 2003 | 38.31 | 38.74 | 38.26 | 38.49 | 10,252,310 | +0.23(+0.59%) |
May 21, 2003 | 38.42 | 38.71 | 38.25 | 38.26 | 9,535,534 | -0.16(-0.42%) |
May 20, 2003 | 38.18 | 38.74 | 38.18 | 38.42 | 13,136,047 | +0.25(+0.65%) |
May 19, 2003 | 38.30 | 38.92 | 37.99 | 38.18 | 11,860,419 | -0.33(-0.85%) |
May 16, 2003 | 38.63 | 39.32 | 38.50 | 38.50 | 14,406,453 | -0.61(-1.56%) |
May 15, 2003 | 39.18 | 39.57 | 38.87 | 39.11 | 15,915,876 | -0.10(-0.26%) |
May 14, 2003 | 40.66 | 40.73 | 39.22 | 39.22 | 16,596,917 | -1.16(-2.87%) |
May 13, 2003 | 40.57 | 40.98 | 40.37 | 40.37 | 12,666,535 | -0.88(-2.13%) |
May 12, 2003 | 40.53 | 41.43 | 40.33 | 41.25 | 10,380,547 | +0.65(+1.61%) |
May 09, 2003 | 40.34 | 40.61 | 39.62 | 40.60 | 8,932,012 | +0.57(+1.44%) |
May 08, 2003 | 39.75 | 40.34 | 39.75 | 40.02 | 12,591,902 | -0.05(-0.13%) |
May 07, 2003 | 40.68 | 40.71 | 40.00 | 40.07 | 11,283,012 | -0.60(-1.48%) |
May 06, 2003 | 40.44 | 40.92 | 40.42 | 40.68 | 10,393,879 | +0.24(+0.59%) |
May 05, 2003 | 40.85 | 40.85 | 40.38 | 40.44 | 10,055,076 | -0.41(-1.02%) |
May 02, 2003 | 40.13 | 41.04 | 40.12 | 40.85 | 9,874,886 | +0.15(+0.38%) |
May 01, 2003 | 40.98 | 40.98 | 40.11 | 40.70 | 11,120,002 | -0.28(-0.67%) |
Apr 30, 2003 | 41.84 | 41.84 | 40.66 | 40.98 | 17,244,970 | -0.19(-0.46%) |
Apr 29, 2003 | 40.81 | 41.49 | 40.77 | 41.17 | 11,592,813 | +0.36(+0.87%) |
Apr 28, 2003 | 40.02 | 41.04 | 39.65 | 40.81 | 12,626,813 | +0.79(+1.98%) |
Apr 25, 2003 | 40.10 | 40.37 | 39.48 | 40.02 | 10,186,474 | -0.08(-0.20%) |
Apr 24, 2003 | 40.73 | 40.73 | 39.86 | 40.10 | 8,924,178 | -0.63(-1.55%) |
Apr 23, 2003 | 40.31 | 40.73 | 40.31 | 40.73 | 8,963,212 | -0.01(-0.02%) |
Apr 22, 2003 | 39.64 | 40.74 | 39.58 | 40.74 | 12,101,772 | +0.73(+1.84%) |
Apr 21, 2003 | 40.32 | 40.34 | 39.85 | 40.00 | 9,169,792 | -0.31(-0.78%) |
Apr 17, 2003 | 39.68 | 40.38 | 39.56 | 40.31 | 9,931,513 | +0.63(+1.60%) |
Apr 16, 2003 | 40.23 | 40.37 | 39.64 | 39.68 | 10,256,296 | -0.55(-1.36%) |
Apr 15, 2003 | 39.51 | 40.37 | 39.34 | 40.23 | 12,162,798 | +1.92(+5.01%) |
Apr 14, 2003 | 38.55 | 39.43 | 38.28 | 38.31 | 10,480,882 | -0.24(-0.62%) |
Apr 11, 2003 | 39.36 | 39.62 | 38.54 | 38.55 | 14,847,652 | -1.16(-2.93%) |
Apr 10, 2003 | 38.95 | 39.71 | 38.73 | 39.71 | 12,029,064 | +0.64(+1.64%) |
Apr 09, 2003 | 39.69 | 40.06 | 38.93 | 39.07 | 10,334,640 | -0.63(-1.58%) |
Apr 08, 2003 | 39.58 | 39.91 | 39.43 | 39.70 | 9,102,856 | +0.17(+0.44%) |
Apr 07, 2003 | 40.53 | 40.53 | 39.49 | 39.52 | 11,752,937 | -0.20(-0.51%) |
Apr 04, 2003 | 39.14 | 39.80 | 39.14 | 39.72 | 8,438,309 | +0.40(+1.02%) |
Apr 03, 2003 | 39.14 | 39.70 | 39.14 | 39.32 | 9,641,092 | -0.01(-0.04%) |
Apr 02, 2003 | 38.58 | 39.56 | 38.42 | 39.34 | 11,453,306 | +1.20(+3.15%) |
Apr 01, 2003 | 37.91 | 38.27 | 37.48 | 38.14 | 11,966,252 | +0.28(+0.75%) |
Mar 31, 2003 | 37.59 | 38.53 | 37.59 | 37.86 | 11,707,580 | -0.80(-2.07%) |
Mar 28, 2003 | 38.58 | 38.94 | 38.33 | 38.66 | 8,428,138 | -0.30(-0.77%) |
Mar 27, 2003 | 38.56 | 39.22 | 38.47 | 38.95 | 9,583,502 | +0.15(+0.39%) |
Mar 26, 2003 | 38.79 | 39.27 | 38.68 | 38.80 | 9,123,748 | -0.10(-0.26%) |
Mar 25, 2003 | 38.28 | 39.11 | 38.25 | 38.90 | 10,256,296 | +0.69(+1.81%) |
Mar 24, 2003 | 39.55 | 39.55 | 38.21 | 38.21 | 11,606,832 | -1.56(-3.93%) |
Mar 21, 2003 | 38.79 | 39.91 | 38.49 | 39.78 | 17,553,398 | +1.13(+2.94%) |
Mar 20, 2003 | 38.36 | 38.81 | 37.98 | 38.64 | 10,875,624 | +0.04(+0.11%) |
Mar 19, 2003 | 38.24 | 38.63 | 37.86 | 38.60 | 12,291,447 | +0.58(+1.53%) |
Mar 18, 2003 | 37.62 | 38.14 | 37.46 | 38.02 | 14,796,110 | +0.20(+0.54%) |
Mar 17, 2003 | 36.01 | 37.82 | 35.91 | 37.81 | 17,016,262 | +1.90(+5.29%) |
Mar 14, 2003 | 36.01 | 36.53 | 35.68 | 35.91 | 12,122,664 | -0.14(-0.38%) |
Mar 13, 2003 | 35.29 | 36.07 | 35.08 | 36.05 | 14,860,435 | +1.49(+4.32%) |
Mar 12, 2003 | 34.06 | 34.56 | 33.83 | 34.56 | 11,635,833 | +0.51(+1.50%) |
Mar 11, 2003 | 34.49 | 34.86 | 34.05 | 34.05 | 9,605,768 | -0.24(-0.70%) |
Mar 10, 2003 | 34.77 | 35.10 | 34.23 | 34.29 | 8,728,868 | -0.72(-2.06%) |
Mar 07, 2003 | 34.12 | 35.07 | 33.90 | 35.01 | 12,621,315 | +0.52(+1.52%) |
Mar 06, 2003 | 34.52 | 35.30 | 34.27 | 34.49 | 12,590,527 | -0.35(-1.00%) |
Mar 05, 2003 | 34.13 | 34.84 | 34.05 | 34.84 | 10,920,156 | +0.71(+2.09%) |
Mar 04, 2003 | 34.92 | 34.92 | 34.12 | 34.12 | 8,890,091 | -0.65(-1.86%) |
Mar 03, 2003 | 35.36 | 35.42 | 34.76 | 34.77 | 9,158,522 | -0.20(-0.56%) |
Feb 28, 2003 | 35.14 | 35.47 | 34.72 | 34.97 | 10,790,133 | -0.07(-0.21%) |
Feb 27, 2003 | 34.96 | 35.29 | 34.67 | 35.04 | 10,140,430 | +0.24(+0.69%) |
Feb 26, 2003 | 35.24 | 35.33 | 34.78 | 34.80 | 9,540,894 | -0.44(-1.24%) |
Feb 25, 2003 | 34.40 | 35.29 | 34.02 | 35.24 | 13,844,165 | +0.57(+1.66%) |
Feb 24, 2003 | 35.43 | 35.61 | 34.66 | 34.66 | 9,476,570 | -0.92(-2.58%) |
Feb 21, 2003 | 35.25 | 35.75 | 34.85 | 35.58 | 10,771,303 | +0.60(+1.71%) |
Feb 20, 2003 | 35.48 | 35.56 | 34.90 | 34.98 | 8,417,280 | -0.50(-1.41%) |
Feb 19, 2003 | 35.70 | 35.88 | 35.15 | 35.48 | 7,591,371 | -0.23(-0.63%) |
Feb 18, 2003 | 36.12 | 36.23 | 35.48 | 35.71 | 12,552,730 | -0.05(-0.14%) |
Feb 14, 2003 | 34.66 | 35.77 | 34.43 | 35.76 | 12,007,073 | +1.10(+3.17%) |
Feb 13, 2003 | 34.67 | 34.89 | 34.31 | 34.66 | 11,026,264 | -0.15(-0.44%) |
Feb 12, 2003 | 34.50 | 35.00 | 34.44 | 34.81 | 10,636,882 | +0.44(+1.27%) |
Feb 11, 2003 | 34.30 | 34.65 | 34.21 | 34.38 | 10,505,347 | +0.17(+0.49%) |
Feb 10, 2003 | 34.05 | 34.27 | 33.65 | 34.21 | 10,663,409 | +0.17(+0.49%) |
Feb 07, 2003 | 34.56 | 34.63 | 34.01 | 34.04 | 11,261,020 | +0.00(+0.00%) |
Feb 06, 2003 | 35.29 | 35.29 | 33.79 | 34.04 | 11,495,364 | +0.04(+0.11%) |
Feb 05, 2003 | 34.63 | 34.76 | 33.94 | 34.01 | 10,184,137 | -0.30(-0.87%) |
Feb 04, 2003 | 34.98 | 35.80 | 34.20 | 34.30 | 11,020,904 | -0.67(-1.91%) |
Feb 03, 2003 | 34.76 | 35.28 | 34.71 | 34.97 | 10,181,389 | +0.20(+0.56%) |
Jan 31, 2003 | 34.34 | 35.25 | 34.30 | 34.78 | 12,018,893 | +0.17(+0.48%) |
Jan 30, 2003 | 35.00 | 35.72 | 34.56 | 34.61 | 11,339,776 | -0.39(-1.10%) |
Jan 29, 2003 | 35.05 | 35.31 | 34.44 | 35.00 | 12,325,121 | -0.06(-0.17%) |
Jan 28, 2003 | 34.27 | 35.14 | 34.27 | 35.05 | 13,272,943 | +0.79(+2.29%) |
Jan 27, 2003 | 34.23 | 35.15 | 34.14 | 34.27 | 15,470,554 | -0.15(-0.42%) |
Jan 24, 2003 | 35.21 | 35.42 | 34.33 | 34.41 | 11,580,443 | -0.92(-2.61%) |
Jan 23, 2003 | 34.97 | 35.48 | 34.44 | 35.34 | 14,976,713 | +0.36(+1.04%) |
Jan 22, 2003 | 35.67 | 36.08 | 34.74 | 34.97 | 15,253,115 | -0.68(-1.92%) |
Jan 21, 2003 | 36.43 | 36.59 | 35.64 | 35.66 | 10,758,383 | -0.70(-1.92%) |
Jan 17, 2003 | 36.60 | 36.69 | 36.16 | 36.36 | 11,904,401 | -0.24(-0.66%) |
Jan 16, 2003 | 37.18 | 37.27 | 36.36 | 36.60 | 11,115,054 | -0.21(-0.57%) |
Jan 15, 2003 | 37.43 | 37.60 | 36.76 | 36.81 | 8,938,747 | -0.60(-1.60%) |
Jan 14, 2003 | 37.11 | 37.50 | 36.89 | 37.40 | 9,290,744 | +0.09(+0.25%) |
Jan 13, 2003 | 37.56 | 37.96 | 37.11 | 37.31 | 9,512,305 | -0.25(-0.66%) |
Jan 10, 2003 | 37.78 | 37.83 | 37.26 | 37.56 | 10,207,503 | -0.22(-0.58%) |
Jan 09, 2003 | 36.92 | 37.83 | 36.92 | 37.78 | 13,586,180 | +1.40(+3.86%) |
Jan 08, 2003 | 36.67 | 37.37 | 36.28 | 36.37 | 10,716,463 | -0.34(-0.93%) |
Jan 07, 2003 | 36.61 | 36.93 | 36.45 | 36.71 | 9,166,218 | +0.20(+0.54%) |
Jan 06, 2003 | 36.52 | 36.78 | 36.14 | 36.52 | 10,223,722 | +0.14(+0.38%) |
Jan 03, 2003 | 37.55 | 37.55 | 36.27 | 36.38 | 11,530,688 | -1.16(-3.10%) |
Jan 02, 2003 | 36.85 | 37.55 | 36.76 | 37.54 | 10,370,925 | +0.79(+2.16%) |
Dec 31, 2002 | 36.81 | 36.83 | 36.20 | 36.75 | 10,756,871 | -0.09(-0.26%) |
Dec 30, 2002 | 35.77 | 36.92 | 35.76 | 36.84 | 10,838,926 | +1.08(+3.01%) |
Dec 27, 2002 | 36.04 | 36.36 | 35.61 | 35.77 | 7,820,080 | -0.44(-1.21%) |
Dec 26, 2002 | 35.83 | 36.85 | 35.83 | 36.20 | 10,046,280 | +0.04(+0.12%) |
Dec 24, 2002 | 35.87 | 36.28 | 35.83 | 36.16 | 5,794,138 | +0.08(+0.22%) |
Dec 23, 2002 | 36.76 | 36.77 | 35.94 | 36.08 | 11,736,993 | -0.87(-2.36%) |
Dec 20, 2002 | 36.50 | 37.29 | 36.50 | 36.95 | 17,872,546 | +0.46(+1.26%) |
Dec 19, 2002 | 36.47 | 37.25 | 36.38 | 36.49 | 10,653,100 | -0.16(-0.44%) |
Dec 18, 2002 | 37.07 | 37.07 | 36.34 | 36.65 | 10,636,332 | -0.41(-1.10%) |
Dec 17, 2002 | 37.72 | 37.73 | 37.00 | 37.06 | 9,955,429 | -0.73(-1.93%) |
Dec 16, 2002 | 36.78 | 37.88 | 36.64 | 37.79 | 12,560,290 | +1.02(+2.77%) |
Dec 13, 2002 | 37.38 | 37.38 | 36.64 | 36.77 | 13,754,551 | -0.61(-1.64%) |
Dec 12, 2002 | 38.02 | 38.14 | 37.29 | 37.38 | 11,914,160 | -0.45(-1.19%) |
Dec 11, 2002 | 37.69 | 38.19 | 37.56 | 37.83 | 8,010,579 | -0.36(-0.93%) |
Dec 10, 2002 | 37.73 | 38.26 | 37.51 | 38.19 | 8,814,359 | +0.47(+1.23%) |
Dec 09, 2002 | 38.59 | 38.59 | 37.70 | 37.72 | 11,116,291 | -0.87(-2.24%) |
Dec 06, 2002 | 38.38 | 38.92 | 37.86 | 38.59 | 12,288,148 | +0.01(+0.04%) |
Dec 05, 2002 | 39.61 | 39.61 | 38.58 | 38.58 | 11,350,222 | -1.03(-2.61%) |
Dec 04, 2002 | 39.22 | 40.11 | 38.86 | 39.61 | 11,613,842 | +0.37(+0.95%) |
Dec 03, 2002 | 39.56 | 39.56 | 38.96 | 39.24 | 10,792,195 | -0.33(-0.83%) |
Dec 02, 2002 | 40.71 | 41.28 | 39.47 | 39.56 | 18,935,272 | +0.35(+0.89%) |
Nov 29, 2002 | 39.83 | 40.13 | 39.16 | 39.22 | 6,075,351 | -0.68(-1.71%) |
Nov 27, 2002 | 38.74 | 40.02 | 38.74 | 39.90 | 11,391,456 | +1.16(+3.01%) |
Nov 26, 2002 | 38.85 | 39.22 | 38.61 | 38.74 | 10,853,908 | -0.42(-1.08%) |
Nov 25, 2002 | 38.89 | 39.36 | 38.58 | 39.16 | 12,864,731 | +0.04(+0.11%) |
Nov 22, 2002 | 39.26 | 39.86 | 38.94 | 39.11 | 11,166,596 | -0.14(-0.35%) |
Nov 21, 2002 | 39.58 | 39.87 | 39.15 | 39.25 | 11,602,297 | -0.33(-0.83%) |
Nov 20, 2002 | 38.60 | 39.65 | 38.56 | 39.58 | 10,258,083 | +1.08(+2.80%) |
Nov 19, 2002 | 39.06 | 39.06 | 38.25 | 38.50 | 14,223,239 | -0.55(-1.42%) |
Nov 18, 2002 | 40.20 | 40.38 | 38.95 | 39.06 | 12,425,318 | -1.32(-3.26%) |
Nov 15, 2002 | 40.43 | 40.89 | 40.02 | 40.37 | 15,860,211 | -0.06(-0.14%) |
Nov 14, 2002 | 40.05 | 40.45 | 39.68 | 40.43 | 14,758,725 | +0.43(+1.07%) |
Nov 13, 2002 | 39.19 | 40.00 | 38.74 | 40.00 | 16,019,235 | +0.82(+2.10%) |
Nov 12, 2002 | 39.00 | 39.83 | 38.80 | 39.18 | 12,880,399 | +0.62(+1.60%) |
Nov 11, 2002 | 39.32 | 39.32 | 38.56 | 38.56 | 8,143,901 | -0.75(-1.91%) |
Nov 08, 2002 | 39.29 | 39.87 | 38.94 | 39.31 | 10,243,789 | +0.02(+0.06%) |
Nov 07, 2002 | 39.54 | 39.94 | 38.96 | 39.29 | 10,247,362 | -0.25(-0.63%) |
Nov 06, 2002 | 39.59 | 39.87 | 38.92 | 39.54 | 11,651,914 | -0.06(-0.15%) |
Nov 05, 2002 | 38.90 | 39.72 | 38.74 | 39.59 | 10,397,177 | +0.71(+1.81%) |
Nov 04, 2002 | 39.70 | 39.85 | 38.71 | 38.89 | 14,270,795 | -0.80(-2.02%) |
Nov 01, 2002 | 38.99 | 39.86 | 38.33 | 39.69 | 12,044,045 | +0.73(+1.87%) |
Oct 31, 2002 | 38.96 | 39.59 | 38.31 | 38.96 | 15,815,816 | -0.18(-0.46%) |
Oct 30, 2002 | 40.08 | 40.09 | 38.98 | 39.14 | 23,327,332 | -1.94(-4.73%) |
Oct 29, 2002 | 40.02 | 41.47 | 39.78 | 41.09 | 14,321,512 | +0.29(+0.71%) |
Oct 28, 2002 | 41.78 | 41.83 | 40.51 | 40.79 | 10,813,636 | -0.92(-2.20%) |
Oct 25, 2002 | 41.09 | 41.83 | 40.86 | 41.71 | 9,793,243 | +0.63(+1.52%) |
Oct 24, 2002 | 41.65 | 42.21 | 40.87 | 41.09 | 13,489,281 | -0.55(-1.33%) |
Oct 23, 2002 | 40.82 | 41.70 | 40.69 | 41.64 | 14,038,375 | +0.82(+2.01%) |
Oct 22, 2002 | 41.04 | 41.04 | 39.87 | 40.82 | 14,164,412 | -0.22(-0.53%) |
Oct 21, 2002 | 40.95 | 41.27 | 40.15 | 41.03 | 13,120,516 | +0.09(+0.21%) |
Oct 18, 2002 | 40.02 | 41.11 | 39.87 | 40.95 | 15,578,311 | +0.69(+1.72%) |
Oct 17, 2002 | 41.80 | 41.83 | 40.02 | 40.26 | 20,514,792 | -1.04(-2.52%) |
Oct 16, 2002 | 40.95 | 41.33 | 40.63 | 41.30 | 17,768,636 | +0.34(+0.84%) |
Oct 15, 2002 | 40.34 | 40.95 | 40.11 | 40.95 | 19,039,868 | +1.56(+3.95%) |
Oct 14, 2002 | 39.16 | 40.02 | 38.98 | 39.40 | 14,002,364 | +0.23(+0.59%) |
Oct 11, 2002 | 37.58 | 39.27 | 37.58 | 39.16 | 15,778,293 | +1.59(+4.24%) |
Oct 10, 2002 | 36.92 | 37.97 | 35.65 | 37.57 | 23,257,922 | +0.65(+1.77%) |
Oct 09, 2002 | 38.28 | 38.28 | 36.89 | 36.92 | 18,291,754 | -1.35(-3.54%) |
Oct 08, 2002 | 37.07 | 38.89 | 36.93 | 38.27 | 22,755,698 | +1.64(+4.47%) |
Oct 07, 2002 | 37.25 | 38.23 | 36.38 | 36.63 | 19,834,438 | -1.02(-2.71%) |
Oct 04, 2002 | 37.19 | 38.04 | 36.20 | 37.65 | 20,266,428 | +0.47(+1.27%) |
Oct 03, 2002 | 37.35 | 37.94 | 36.52 | 37.18 | 15,527,593 | -0.16(-0.43%) |
Oct 02, 2002 | 37.62 | 38.20 | 36.87 | 37.34 | 15,792,175 | -0.28(-0.75%) |
Oct 01, 2002 | 35.83 | 37.67 | 35.32 | 37.62 | 19,439,832 | +1.80(+5.02%) |
Sep 30, 2002 | 37.29 | 37.29 | 35.00 | 35.83 | 23,369,390 | -1.46(-3.90%) |
Sep 27, 2002 | 38.74 | 39.07 | 37.27 | 37.28 | 15,320,326 | -1.80(-4.60%) |
Sep 26, 2002 | 38.20 | 39.08 | 37.89 | 39.08 | 11,237,380 | +1.21(+3.21%) |
Sep 25, 2002 | 38.05 | 38.28 | 37.21 | 37.86 | 13,634,286 | +0.40(+1.07%) |
Sep 24, 2002 | 37.76 | 38.12 | 37.01 | 37.46 | 15,622,980 | -0.81(-2.11%) |
Sep 23, 2002 | 39.07 | 39.08 | 37.88 | 38.27 | 14,174,171 | -1.53(-3.84%) |
Sep 20, 2002 | 39.08 | 39.94 | 38.97 | 39.80 | 23,571,022 | +0.73(+1.86%) |
Sep 19, 2002 | 39.57 | 39.95 | 38.96 | 39.07 | 9,845,060 | -0.49(-1.25%) |
Sep 18, 2002 | 39.03 | 40.11 | 39.01 | 39.56 | 11,261,982 | +0.09(+0.22%) |
Sep 17, 2002 | 40.67 | 40.69 | 39.47 | 39.48 | 11,226,797 | -0.36(-0.89%) |
Sep 16, 2002 | 39.65 | 40.20 | 39.29 | 39.83 | 8,246,435 | +0.25(+0.64%) |
Sep 13, 2002 | 38.65 | 39.99 | 38.31 | 39.58 | 11,483,819 | +0.93(+2.41%) |
Sep 12, 2002 | 39.43 | 39.44 | 38.54 | 38.65 | 9,082,927 | -0.79(-1.99%) |
Sep 11, 2002 | 40.31 | 41.47 | 39.15 | 39.43 | 10,114,865 | -0.42(-1.06%) |
Sep 10, 2002 | 39.03 | 39.88 | 38.76 | 39.86 | 12,161,149 | +1.09(+2.82%) |
Sep 09, 2002 | 38.31 | 39.07 | 38.02 | 38.76 | 9,116,188 | +0.36(+0.95%) |
Sep 06, 2002 | 37.54 | 38.60 | 37.54 | 38.40 | 10,190,597 | +1.34(+3.61%) |
Sep 05, 2002 | 37.11 | 37.39 | 36.39 | 37.06 | 15,906,117 | -1.02(-2.67%) |
Sep 04, 2002 | 37.74 | 38.36 | 37.11 | 38.08 | 11,851,897 | +0.34(+0.91%) |
Sep 03, 2002 | 38.45 | 38.67 | 37.46 | 37.74 | 12,747,215 | -1.17(-3.01%) |
Aug 30, 2002 | 38.71 | 39.29 | 38.56 | 38.91 | 9,062,310 | +0.20(+0.53%) |
Aug 29, 2002 | 38.31 | 39.07 | 38.21 | 38.71 | 11,612,743 | -0.15(-0.37%) |
Aug 28, 2002 | 38.42 | 38.94 | 38.39 | 38.85 | 10,388,106 | +0.20(+0.53%) |
Aug 27, 2002 | 38.85 | 38.85 | 37.87 | 38.65 | 11,708,267 | -0.20(-0.52%) |
Aug 26, 2002 | 38.63 | 39.03 | 37.91 | 38.85 | 11,051,142 | +0.15(+0.39%) |
Aug 23, 2002 | 39.07 | 39.22 | 38.47 | 38.70 | 9,060,111 | -0.77(-1.95%) |
Aug 22, 2002 | 39.29 | 39.59 | 38.82 | 39.47 | 10,366,390 | +0.12(+0.30%) |
Aug 21, 2002 | 39.29 | 39.51 | 38.38 | 39.35 | 12,261,071 | +0.23(+0.58%) |
Aug 20, 2002 | 39.36 | 39.69 | 38.63 | 39.13 | 11,544,982 | -0.66(-1.66%) |
Aug 19, 2002 | 38.56 | 39.86 | 38.36 | 39.79 | 15,187,691 | +0.65(+1.67%) |
Aug 16, 2002 | 39.47 | 39.84 | 39.00 | 39.14 | 12,704,057 | -0.67(-1.68%) |
Aug 15, 2002 | 38.60 | 39.86 | 38.57 | 39.80 | 19,182,124 | +1.52(+3.97%) |
Aug 14, 2002 | 35.91 | 38.49 | 35.76 | 38.28 | 20,557,812 | +2.84(+8.03%) |
Aug 13, 2002 | 35.22 | 36.85 | 34.52 | 35.44 | 19,860,964 | +0.22(+0.62%) |
Aug 12, 2002 | 35.07 | 35.60 | 34.67 | 35.22 | 9,950,893 | -0.57(-1.61%) |
Aug 09, 2002 | 35.40 | 36.07 | 35.02 | 35.80 | 13,733,384 | +0.01(+0.02%) |
Aug 08, 2002 | 35.32 | 35.91 | 33.83 | 35.79 | 18,577,914 | +0.59(+1.67%) |
Aug 07, 2002 | 35.29 | 35.29 | 34.12 | 35.20 | 13,308,679 | +0.80(+2.33%) |
Aug 06, 2002 | 34.85 | 35.29 | 33.76 | 34.40 | 14,171,010 | +1.22(+3.68%) |
Aug 05, 2002 | 33.54 | 34.14 | 33.14 | 33.18 | 11,575,632 | -0.36(-1.08%) |
Aug 02, 2002 | 34.34 | 34.49 | 32.88 | 33.54 | 13,587,005 | -0.95(-2.74%) |
Aug 01, 2002 | 35.65 | 35.77 | 34.06 | 34.49 | 17,633,528 | -1.30(-3.62%) |
Jul 31, 2002 | 35.87 | 35.87 | 34.45 | 35.78 | 17,486,736 | +0.04(+0.12%) |
Jul 30, 2002 | 35.67 | 36.16 | 35.29 | 35.74 | 13,884,986 | -0.30(-0.83%) |
Jul 29, 2002 | 35.06 | 36.12 | 34.63 | 36.04 | 15,099,039 | +0.98(+2.80%) |
Jul 26, 2002 | 34.20 | 35.10 | 33.47 | 35.05 | 12,484,007 | +0.86(+2.51%) |
Jul 25, 2002 | 34.70 | 34.97 | 32.74 | 34.20 | 19,863,438 | -0.68(-1.96%) |
Jul 24, 2002 | 32.23 | 35.01 | 31.81 | 34.88 | 26,098,226 | +2.07(+6.30%) |
Jul 23, 2002 | 32.74 | 34.12 | 32.56 | 32.81 | 21,011,794 | +0.36(+1.12%) |
Jul 22, 2002 | 33.65 | 34.35 | 32.01 | 32.45 | 23,137,796 | -1.38(-4.09%) |
Jul 19, 2002 | 34.34 | 34.70 | 33.18 | 33.83 | 18,114,312 | -0.66(-1.92%) |
Jul 18, 2002 | 35.21 | 36.04 | 34.49 | 34.49 | 16,520,497 | -0.61(-1.74%) |
Jul 17, 2002 | 37.11 | 37.46 | 34.56 | 35.10 | 25,772,482 | -1.19(-3.27%) |
Jul 16, 2002 | 38.02 | 38.25 | 36.29 | 36.29 | 19,926,388 | -2.59(-6.66%) |
Jul 15, 2002 | 38.12 | 38.91 | 36.45 | 38.88 | 17,460,622 | +0.43(+1.12%) |
Jul 12, 2002 | 39.24 | 39.36 | 38.26 | 38.45 | 12,259,147 | -0.97(-2.45%) |
Jul 11, 2002 | 39.12 | 40.01 | 38.56 | 39.42 | 17,691,392 | +0.31(+0.78%) |
Jul 10, 2002 | 39.83 | 40.45 | 38.96 | 39.11 | 12,320,860 | -0.65(-1.63%) |
Jul 09, 2002 | 40.50 | 40.79 | 39.64 | 39.76 | 11,044,407 | -0.69(-1.71%) |
Jul 08, 2002 | 40.85 | 41.25 | 40.15 | 40.45 | 10,500,536 | -0.29(-0.71%) |
Jul 05, 2002 | 40.34 | 40.75 | 40.18 | 40.74 | 4,422,573 | +0.70(+1.74%) |
Jul 04, 2002 | 38.78 | 40.09 | 38.78 | 40.05 | 9,955,429 | +0.00(+0.00%) |
Jul 03, 2002 | 38.78 | 40.09 | 38.78 | 40.05 | 9,955,429 | +1.18(+3.03%) |
Jul 02, 2002 | 39.59 | 39.97 | 38.78 | 38.87 | 14,009,099 | -0.71(-1.80%) |
Jul 01, 2002 | 40.23 | 40.62 | 39.58 | 39.58 | 13,996,317 | -0.44(-1.11%) |
Jun 28, 2002 | 41.47 | 42.04 | 40.02 | 40.02 | 21,165,044 | -1.96(-4.66%) |
Jun 27, 2002 | 40.60 | 41.98 | 40.05 | 41.98 | 11,754,861 | +1.51(+3.74%) |
Jun 26, 2002 | 39.51 | 41.11 | 39.11 | 40.47 | 14,998,155 | +0.38(+0.94%) |
Jun 25, 2002 | 40.74 | 41.63 | 40.03 | 40.09 | 11,884,197 | -0.47(-1.17%) |
Jun 24, 2002 | 40.05 | 41.00 | 39.46 | 40.56 | 15,103,712 | +0.56(+1.40%) |
Jun 21, 2002 | 40.38 | 41.11 | 39.94 | 40.00 | 20,740,752 | -1.11(-2.69%) |
Jun 20, 2002 | 41.73 | 42.13 | 40.89 | 41.11 | 9,846,435 | -0.66(-1.59%) |
Jun 19, 2002 | 42.20 | 42.74 | 41.46 | 41.77 | 10,439,511 | -0.83(-1.95%) |
Jun 18, 2002 | 42.42 | 42.84 | 42.13 | 42.60 | 9,617,176 | +0.17(+0.41%) |
Jun 17, 2002 | 41.54 | 42.52 | 41.25 | 42.42 | 11,863,992 | +0.99(+2.39%) |
Jun 14, 2002 | 41.07 | 41.49 | 40.20 | 41.43 | 14,447,412 | +0.33(+0.80%) |
Jun 13, 2002 | 42.02 | 42.02 | 40.94 | 41.11 | 13,088,904 | -1.31(-3.09%) |
Jun 12, 2002 | 41.14 | 42.42 | 40.92 | 42.42 | 14,516,684 | +1.35(+3.28%) |
Jun 11, 2002 | 41.36 | 41.93 | 41.02 | 41.07 | 15,701,324 | +0.04(+0.09%) |
Jun 10, 2002 | 40.09 | 41.17 | 40.06 | 41.03 | 11,764,070 | +1.43(+3.62%) |
Jun 07, 2002 | 39.18 | 39.81 | 39.11 | 39.60 | 10,897,890 | +0.24(+0.61%) |
Jun 06, 2002 | 39.99 | 40.00 | 39.29 | 39.36 | 10,383,433 | -0.63(-1.57%) |
Jun 05, 2002 | 39.98 | 40.58 | 39.67 | 39.99 | 13,855,710 | +0.70(+1.78%) |
Jun 04, 2002 | 38.56 | 39.29 | 37.83 | 39.29 | 18,942,556 | +0.62(+1.60%) |