Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 20.87 | 21.32 | 20.50 | 21.20 | 91,800 | +0.58(+2.81%) |
May 29, 2003 | 20.12 | 21.05 | 20.12 | 20.62 | 159,900 | +0.60(+3.00%) |
May 28, 2003 | 20.28 | 20.40 | 19.40 | 20.02 | 186,800 | -0.26(-1.28%) |
May 27, 2003 | 20.10 | 21.05 | 20.10 | 20.28 | 123,100 | +0.11(+0.55%) |
May 23, 2003 | 19.25 | 20.20 | 19.14 | 20.17 | 72,800 | +0.79(+4.08%) |
May 22, 2003 | 19.25 | 19.62 | 19.23 | 19.38 | 101,600 | +0.08(+0.41%) |
May 21, 2003 | 19.20 | 19.51 | 19.20 | 19.30 | 82,900 | +0.02(+0.10%) |
May 20, 2003 | 19.20 | 19.50 | 19.15 | 19.28 | 163,500 | +0.08(+0.42%) |
May 19, 2003 | 19.48 | 19.61 | 18.41 | 19.20 | 140,100 | -0.25(-1.29%) |
May 16, 2003 | 19.53 | 19.64 | 19.38 | 19.45 | 316,800 | -0.27(-1.37%) |
May 15, 2003 | 19.40 | 19.87 | 19.30 | 19.72 | 83,700 | +0.41(+2.12%) |
May 14, 2003 | 19.50 | 19.70 | 19.27 | 19.31 | 117,400 | -0.09(-0.46%) |
May 13, 2003 | 19.76 | 19.76 | 19.22 | 19.40 | 219,400 | -0.46(-2.32%) |
May 12, 2003 | 19.61 | 19.95 | 19.37 | 19.86 | 71,500 | +0.23(+1.17%) |
May 09, 2003 | 18.75 | 19.71 | 18.62 | 19.63 | 256,600 | +0.95(+5.09%) |
May 08, 2003 | 18.68 | 18.89 | 18.48 | 18.68 | 90,300 | +0.08(+0.43%) |
May 07, 2003 | 18.35 | 18.95 | 18.12 | 18.60 | 133,700 | +0.14(+0.76%) |
May 06, 2003 | 18.31 | 18.90 | 18.25 | 18.46 | 598,100 | +0.19(+1.04%) |
May 05, 2003 | 18.25 | 18.38 | 17.70 | 18.27 | 220,000 | +0.07(+0.38%) |
May 02, 2003 | 17.61 | 18.20 | 17.61 | 18.20 | 114,900 | +0.59(+3.35%) |
May 01, 2003 | 17.41 | 17.61 | 17.40 | 17.61 | 123,000 | +0.21(+1.21%) |
Apr 30, 2003 | 17.29 | 17.55 | 17.25 | 17.40 | 299,400 | +0.12(+0.69%) |
Apr 29, 2003 | 17.50 | 17.95 | 17.16 | 17.28 | 237,100 | -0.02(-0.12%) |
Apr 28, 2003 | 17.00 | 17.68 | 17.00 | 17.30 | 269,700 | +0.31(+1.82%) |
Apr 25, 2003 | 17.85 | 17.85 | 16.81 | 16.99 | 246,100 | -1.45(-7.86%) |
Apr 24, 2003 | 18.35 | 19.00 | 18.35 | 18.44 | 144,600 | +0.14(+0.77%) |
Apr 23, 2003 | 18.20 | 18.45 | 18.03 | 18.30 | 350,700 | +0.23(+1.27%) |
Apr 22, 2003 | 17.47 | 18.16 | 17.35 | 18.07 | 190,600 | +0.60(+3.43%) |
Apr 21, 2003 | 17.46 | 17.69 | 17.41 | 17.47 | 168,300 | +0.07(+0.40%) |
Apr 17, 2003 | 17.15 | 17.65 | 17.13 | 17.40 | 212,000 | +0.25(+1.46%) |
Apr 16, 2003 | 17.25 | 17.29 | 17.04 | 17.15 | 148,700 | +0.00(+0.00%) |
Apr 15, 2003 | 16.69 | 17.23 | 16.68 | 17.15 | 210,000 | +0.46(+2.76%) |
Apr 14, 2003 | 16.50 | 16.69 | 16.32 | 16.69 | 365,100 | +0.23(+1.40%) |
Apr 11, 2003 | 16.45 | 16.50 | 16.15 | 16.46 | 221,500 | +0.16(+0.98%) |
Apr 10, 2003 | 16.15 | 16.37 | 15.99 | 16.30 | 244,300 | +0.24(+1.49%) |
Apr 09, 2003 | 15.82 | 16.43 | 15.82 | 16.06 | 373,300 | +0.26(+1.65%) |
Apr 08, 2003 | 15.73 | 15.90 | 15.60 | 15.80 | 589,300 | +0.20(+1.28%) |
Apr 07, 2003 | 15.65 | 15.94 | 15.36 | 15.60 | 629,700 | +0.35(+2.30%) |
Apr 04, 2003 | 24.17 | 24.17 | 15.15 | 15.25 | 3,459,400 | -8.90(-36.85%) |
Apr 02, 2003 | 24.20 | 24.38 | 24.07 | 24.15 | 149,200 | +0.00(+0.00%) |
Apr 01, 2003 | 24.02 | 24.19 | 23.53 | 24.15 | 161,500 | +0.13(+0.54%) |
Mar 31, 2003 | 24.62 | 24.62 | 23.99 | 24.02 | 128,200 | -0.85(-3.42%) |
Mar 28, 2003 | 24.50 | 25.44 | 24.35 | 24.87 | 98,500 | +0.37(+1.51%) |
Mar 27, 2003 | 24.14 | 25.00 | 23.78 | 24.50 | 110,700 | +0.20(+0.82%) |
Mar 26, 2003 | 24.61 | 24.61 | 24.07 | 24.30 | 125,900 | -0.31(-1.26%) |
Mar 25, 2003 | 24.28 | 24.90 | 24.28 | 24.61 | 113,600 | +0.33(+1.36%) |
Mar 24, 2003 | 24.50 | 24.51 | 23.34 | 24.28 | 151,400 | -0.44(-1.78%) |
Mar 21, 2003 | 24.20 | 24.90 | 24.07 | 24.72 | 108,800 | +0.61(+2.53%) |
Mar 20, 2003 | 23.70 | 24.48 | 23.38 | 24.11 | 188,200 | +0.47(+1.99%) |
Mar 19, 2003 | 24.30 | 24.30 | 23.30 | 23.64 | 112,300 | -0.31(-1.29%) |
Mar 18, 2003 | 23.36 | 23.95 | 23.18 | 23.95 | 135,200 | +0.65(+2.79%) |
Mar 17, 2003 | 21.80 | 23.47 | 21.75 | 23.30 | 423,900 | +1.50(+6.88%) |
Mar 14, 2003 | 21.95 | 22.13 | 21.75 | 21.80 | 172,100 | -0.09(-0.41%) |
Mar 13, 2003 | 21.35 | 22.19 | 21.30 | 21.89 | 234,600 | +0.74(+3.50%) |
Mar 12, 2003 | 21.55 | 21.65 | 21.00 | 21.15 | 160,300 | -0.41(-1.90%) |
Mar 11, 2003 | 22.05 | 22.32 | 21.54 | 21.56 | 83,700 | -0.44(-2.00%) |
Mar 10, 2003 | 22.40 | 22.40 | 21.86 | 22.00 | 166,100 | -0.40(-1.79%) |
Mar 07, 2003 | 22.05 | 22.76 | 21.60 | 22.40 | 167,700 | +0.06(+0.27%) |
Mar 06, 2003 | 22.88 | 22.88 | 21.65 | 22.34 | 162,000 | -0.57(-2.49%) |
Mar 05, 2003 | 23.45 | 23.47 | 22.80 | 22.91 | 69,900 | -0.49(-2.09%) |
Mar 04, 2003 | 23.97 | 24.00 | 23.37 | 23.40 | 101,100 | -0.45(-1.89%) |
Mar 03, 2003 | 23.95 | 24.44 | 23.70 | 23.85 | 100,700 | +0.12(+0.51%) |
Feb 28, 2003 | 23.89 | 24.00 | 23.73 | 23.73 | 51,600 | -0.12(-0.50%) |
Feb 27, 2003 | 23.85 | 24.00 | 23.73 | 23.85 | 105,800 | +0.10(+0.42%) |
Feb 26, 2003 | 23.90 | 24.19 | 23.60 | 23.75 | 95,500 | -0.25(-1.04%) |
Feb 25, 2003 | 24.37 | 24.40 | 23.93 | 24.00 | 116,200 | -0.37(-1.52%) |
Feb 24, 2003 | 24.76 | 24.76 | 24.11 | 24.37 | 90,500 | -0.38(-1.54%) |
Feb 21, 2003 | 24.55 | 24.93 | 24.49 | 24.75 | 119,200 | +0.15(+0.61%) |
Feb 20, 2003 | 24.84 | 24.84 | 24.49 | 24.60 | 32,500 | -0.24(-0.97%) |
Feb 19, 2003 | 25.87 | 25.87 | 24.64 | 24.84 | 79,900 | -1.04(-4.02%) |
Feb 18, 2003 | 25.40 | 25.90 | 25.39 | 25.88 | 94,400 | +0.34(+1.33%) |
Feb 14, 2003 | 25.60 | 25.65 | 24.93 | 25.54 | 209,700 | +1.09(+4.46%) |
Feb 13, 2003 | 24.50 | 24.67 | 24.32 | 24.45 | 178,300 | -0.07(-0.29%) |
Feb 12, 2003 | 24.77 | 25.12 | 24.43 | 24.52 | 107,600 | -0.24(-0.97%) |
Feb 11, 2003 | 25.88 | 25.88 | 24.48 | 24.76 | 126,700 | -1.12(-4.33%) |
Feb 10, 2003 | 25.57 | 26.00 | 24.79 | 25.88 | 111,400 | +0.32(+1.25%) |
Feb 07, 2003 | 26.00 | 26.10 | 25.46 | 25.56 | 92,400 | -0.37(-1.43%) |
Feb 06, 2003 | 25.84 | 26.40 | 25.61 | 25.93 | 111,600 | +0.10(+0.39%) |
Feb 05, 2003 | 26.24 | 26.31 | 25.54 | 25.83 | 172,200 | -0.07(-0.27%) |
Feb 04, 2003 | 25.54 | 26.70 | 25.54 | 25.90 | 358,200 | +0.30(+1.17%) |
Feb 03, 2003 | 25.62 | 25.94 | 25.16 | 25.60 | 146,400 | -0.10(-0.39%) |
Jan 31, 2003 | 24.69 | 25.76 | 24.57 | 25.70 | 169,200 | +1.01(+4.09%) |
Jan 30, 2003 | 25.25 | 25.28 | 24.50 | 24.69 | 183,600 | -0.46(-1.83%) |
Jan 29, 2003 | 24.45 | 25.15 | 24.30 | 25.15 | 221,200 | +0.60(+2.44%) |
Jan 28, 2003 | 24.70 | 25.42 | 24.55 | 24.55 | 241,000 | +0.05(+0.20%) |
Jan 27, 2003 | 23.90 | 24.90 | 23.69 | 24.50 | 341,100 | +0.45(+1.87%) |
Jan 24, 2003 | 24.00 | 25.97 | 23.52 | 24.05 | 1,112,300 | -1.85(-7.14%) |
Jan 23, 2003 | 25.98 | 26.35 | 25.85 | 25.90 | 334,900 | -0.05(-0.19%) |
Jan 22, 2003 | 27.18 | 27.18 | 23.96 | 25.95 | 860,900 | -1.63(-5.91%) |
Jan 21, 2003 | 28.30 | 28.44 | 27.55 | 27.58 | 94,400 | -0.72(-2.54%) |
Jan 17, 2003 | 28.73 | 28.76 | 28.10 | 28.30 | 131,200 | -0.50(-1.74%) |
Jan 16, 2003 | 28.95 | 29.23 | 28.48 | 28.80 | 121,800 | -0.15(-0.52%) |
Jan 15, 2003 | 29.15 | 29.20 | 28.54 | 28.95 | 83,000 | -0.15(-0.52%) |
Jan 14, 2003 | 29.00 | 29.60 | 28.71 | 29.10 | 93,500 | +0.15(+0.52%) |
Jan 13, 2003 | 29.10 | 29.11 | 28.28 | 28.95 | 117,800 | -0.04(-0.14%) |
Jan 10, 2003 | 28.77 | 29.16 | 28.11 | 28.99 | 123,800 | +0.09(+0.31%) |
Jan 09, 2003 | 29.05 | 29.52 | 28.84 | 28.90 | 155,000 | +0.02(+0.07%) |
Jan 08, 2003 | 29.40 | 29.40 | 28.88 | 28.88 | 76,300 | -0.60(-2.04%) |
Jan 07, 2003 | 29.80 | 29.84 | 29.14 | 29.48 | 158,400 | -0.32(-1.07%) |
Jan 06, 2003 | 29.45 | 30.33 | 29.45 | 29.80 | 146,900 | +0.40(+1.36%) |
Jan 03, 2003 | 30.00 | 30.00 | 29.39 | 29.40 | 68,700 | -0.60(-2.00%) |
Jan 02, 2003 | 30.21 | 30.47 | 29.50 | 30.00 | 189,200 | -0.21(-0.70%) |
Dec 31, 2002 | 30.10 | 30.40 | 29.29 | 30.21 | 134,100 | +0.14(+0.47%) |
Dec 30, 2002 | 30.05 | 30.23 | 29.50 | 30.07 | 120,300 | +0.26(+0.87%) |
Dec 27, 2002 | 29.93 | 30.00 | 29.50 | 29.81 | 43,900 | -0.17(-0.57%) |
Dec 26, 2002 | 30.00 | 30.44 | 29.74 | 29.98 | 49,700 | +0.01(+0.03%) |
Dec 24, 2002 | 29.85 | 30.22 | 29.69 | 29.97 | 24,700 | +0.12(+0.40%) |
Dec 23, 2002 | 29.40 | 30.24 | 29.30 | 29.85 | 101,900 | +0.45(+1.53%) |
Dec 20, 2002 | 30.00 | 30.35 | 28.75 | 29.40 | 467,100 | -0.60(-2.00%) |
Dec 19, 2002 | 29.03 | 30.05 | 29.03 | 30.00 | 129,400 | +0.98(+3.38%) |
Dec 18, 2002 | 29.60 | 29.75 | 29.00 | 29.02 | 81,200 | -0.83(-2.78%) |
Dec 17, 2002 | 29.85 | 30.21 | 29.60 | 29.85 | 127,200 | -0.15(-0.50%) |
Dec 16, 2002 | 29.66 | 30.57 | 29.65 | 30.00 | 149,200 | +0.34(+1.15%) |
Dec 13, 2002 | 30.50 | 30.50 | 29.55 | 29.66 | 52,600 | -1.04(-3.39%) |
Dec 12, 2002 | 30.20 | 31.40 | 29.88 | 30.70 | 90,400 | +0.45(+1.49%) |
Dec 11, 2002 | 30.85 | 31.12 | 30.06 | 30.25 | 77,800 | -0.67(-2.17%) |
Dec 10, 2002 | 29.51 | 30.92 | 29.51 | 30.92 | 91,200 | +1.41(+4.78%) |
Dec 09, 2002 | 29.90 | 29.99 | 29.09 | 29.51 | 54,200 | -0.55(-1.83%) |
Dec 06, 2002 | 29.50 | 30.07 | 29.33 | 30.06 | 77,700 | +0.16(+0.54%) |
Dec 05, 2002 | 30.41 | 30.52 | 29.60 | 29.90 | 95,200 | -0.50(-1.64%) |
Dec 04, 2002 | 30.15 | 31.40 | 29.51 | 30.40 | 147,200 | +0.21(+0.70%) |
Dec 03, 2002 | 30.83 | 31.00 | 29.51 | 30.19 | 133,600 | -0.64(-2.08%) |
Dec 02, 2002 | 29.55 | 31.11 | 29.40 | 30.83 | 131,600 | +1.35(+4.58%) |
Nov 29, 2002 | 29.32 | 29.80 | 29.26 | 29.48 | 29,100 | +0.23(+0.79%) |
Nov 27, 2002 | 29.21 | 29.50 | 28.56 | 29.25 | 122,000 | +0.07(+0.24%) |
Nov 26, 2002 | 28.53 | 29.68 | 27.60 | 29.18 | 211,700 | +0.60(+2.10%) |
Nov 25, 2002 | 29.10 | 29.28 | 28.27 | 28.58 | 189,400 | -0.40(-1.38%) |
Nov 22, 2002 | 29.42 | 30.15 | 28.85 | 28.98 | 125,700 | -0.47(-1.60%) |
Nov 21, 2002 | 29.00 | 29.79 | 28.75 | 29.45 | 80,500 | +0.66(+2.29%) |
Nov 20, 2002 | 27.86 | 28.97 | 27.54 | 28.79 | 52,300 | +0.96(+3.45%) |
Nov 19, 2002 | 29.00 | 29.00 | 27.50 | 27.83 | 87,500 | -1.24(-4.27%) |
Nov 18, 2002 | 28.75 | 29.92 | 28.75 | 29.07 | 171,700 | +0.34(+1.18%) |
Nov 15, 2002 | 28.40 | 29.25 | 28.18 | 28.73 | 127,100 | +0.33(+1.16%) |
Nov 14, 2002 | 27.95 | 28.40 | 27.70 | 28.40 | 399,500 | +0.45(+1.61%) |
Nov 13, 2002 | 27.78 | 28.20 | 27.10 | 27.95 | 170,800 | +0.15(+0.54%) |
Nov 12, 2002 | 28.18 | 29.50 | 27.70 | 27.80 | 133,600 | -0.37(-1.31%) |
Nov 11, 2002 | 28.15 | 28.90 | 28.15 | 28.17 | 68,800 | +0.14(+0.50%) |
Nov 08, 2002 | 28.95 | 29.50 | 28.00 | 28.03 | 65,800 | -0.91(-3.14%) |
Nov 07, 2002 | 28.95 | 29.57 | 28.91 | 28.94 | 75,100 | -0.11(-0.38%) |
Nov 06, 2002 | 28.80 | 29.56 | 28.09 | 29.05 | 110,500 | +0.29(+1.01%) |
Nov 05, 2002 | 28.50 | 29.00 | 28.15 | 28.76 | 65,000 | +0.17(+0.59%) |
Nov 04, 2002 | 29.21 | 29.22 | 28.30 | 28.59 | 89,300 | -0.19(-0.66%) |
Nov 01, 2002 | 27.82 | 28.78 | 27.66 | 28.78 | 50,600 | +0.94(+3.38%) |
Oct 31, 2002 | 27.65 | 28.50 | 27.40 | 27.84 | 100,700 | +0.19(+0.69%) |
Oct 30, 2002 | 27.86 | 28.12 | 27.10 | 27.65 | 85,000 | -0.20(-0.72%) |
Oct 29, 2002 | 27.60 | 28.15 | 27.13 | 27.85 | 83,400 | +0.25(+0.91%) |
Oct 28, 2002 | 27.80 | 28.20 | 27.33 | 27.60 | 71,900 | -0.20(-0.72%) |
Oct 25, 2002 | 27.55 | 28.30 | 27.25 | 27.80 | 59,600 | +0.27(+0.98%) |
Oct 24, 2002 | 27.26 | 28.10 | 27.26 | 27.53 | 179,900 | +0.27(+0.99%) |
Oct 23, 2002 | 28.47 | 29.25 | 26.19 | 27.26 | 275,200 | -1.21(-4.25%) |
Oct 22, 2002 | 28.60 | 28.73 | 27.62 | 28.47 | 136,400 | -0.23(-0.80%) |
Oct 21, 2002 | 27.65 | 28.77 | 26.99 | 28.70 | 90,400 | +1.05(+3.80%) |
Oct 18, 2002 | 28.19 | 28.31 | 27.55 | 27.65 | 226,800 | -0.56(-1.99%) |
Oct 17, 2002 | 27.46 | 28.60 | 27.06 | 28.21 | 121,300 | +1.39(+5.18%) |
Oct 16, 2002 | 27.91 | 28.28 | 26.56 | 26.82 | 256,500 | -1.26(-4.49%) |
Oct 15, 2002 | 26.50 | 28.30 | 26.50 | 28.08 | 265,300 | +1.82(+6.93%) |
Oct 14, 2002 | 26.25 | 26.37 | 26.07 | 26.26 | 109,900 | +0.01(+0.04%) |
Oct 11, 2002 | 26.30 | 26.63 | 25.90 | 26.25 | 204,200 | +0.92(+3.63%) |
Oct 10, 2002 | 24.60 | 25.60 | 24.00 | 25.33 | 213,900 | +0.82(+3.35%) |
Oct 09, 2002 | 26.06 | 26.08 | 24.50 | 24.51 | 201,300 | -1.54(-5.91%) |
Oct 08, 2002 | 24.13 | 26.32 | 24.01 | 26.05 | 322,900 | +1.95(+8.09%) |
Oct 07, 2002 | 25.55 | 26.00 | 24.10 | 24.10 | 383,300 | -1.53(-5.97%) |
Oct 04, 2002 | 27.10 | 27.14 | 25.50 | 25.63 | 281,100 | -1.37(-5.07%) |
Oct 03, 2002 | 25.55 | 27.45 | 25.50 | 27.00 | 1,142,700 | +2.00(+8.00%) |
Oct 02, 2002 | 28.50 | 28.70 | 25.00 | 25.00 | 3,056,200 | -11.80(-32.07%) |
Sep 30, 2002 | 35.80 | 36.84 | 34.90 | 36.80 | 135,400 | +0.85(+2.36%) |
Sep 27, 2002 | 37.63 | 37.63 | 35.45 | 35.95 | 85,100 | -1.83(-4.84%) |
Sep 26, 2002 | 36.40 | 37.88 | 36.39 | 37.78 | 109,700 | +1.63(+4.51%) |
Sep 25, 2002 | 35.05 | 36.64 | 35.05 | 36.15 | 105,100 | +1.10(+3.14%) |
Sep 24, 2002 | 36.00 | 36.00 | 34.80 | 35.05 | 213,100 | -1.00(-2.77%) |
Sep 23, 2002 | 35.84 | 36.25 | 34.95 | 36.05 | 130,800 | +0.22(+0.61%) |
Sep 20, 2002 | 36.11 | 36.11 | 35.35 | 35.83 | 90,400 | -0.03(-0.08%) |
Sep 19, 2002 | 36.45 | 36.58 | 35.70 | 35.86 | 97,000 | -0.69(-1.89%) |
Sep 18, 2002 | 37.00 | 37.08 | 35.90 | 36.55 | 129,500 | -0.47(-1.27%) |
Sep 17, 2002 | 38.00 | 38.00 | 37.00 | 37.02 | 81,400 | +0.11(+0.30%) |
Sep 16, 2002 | 37.93 | 38.04 | 36.90 | 36.91 | 76,600 | -1.01(-2.66%) |
Sep 13, 2002 | 37.25 | 38.10 | 37.15 | 37.92 | 93,400 | +0.62(+1.66%) |
Sep 12, 2002 | 37.20 | 37.80 | 37.17 | 37.30 | 91,800 | +0.00(+0.00%) |
Sep 11, 2002 | 37.10 | 37.53 | 37.10 | 37.30 | 26,400 | +0.15(+0.40%) |
Sep 10, 2002 | 37.53 | 37.65 | 37.04 | 37.15 | 90,500 | -0.35(-0.93%) |
Sep 09, 2002 | 37.48 | 37.74 | 36.75 | 37.50 | 85,100 | +0.27(+0.73%) |
Sep 06, 2002 | 36.40 | 37.50 | 36.40 | 37.23 | 88,100 | +1.00(+2.76%) |
Sep 05, 2002 | 37.55 | 37.55 | 36.23 | 36.23 | 69,400 | -1.32(-3.52%) |
Sep 04, 2002 | 37.15 | 37.64 | 36.55 | 37.55 | 121,300 | +0.49(+1.32%) |
Sep 03, 2002 | 38.32 | 38.32 | 36.89 | 37.06 | 96,500 | -1.25(-3.26%) |
Aug 30, 2002 | 38.71 | 39.30 | 38.28 | 38.31 | 8,390,000 | -0.46(-1.19%) |
Aug 29, 2002 | 37.70 | 39.31 | 37.35 | 38.77 | 142,300 | +1.07(+2.84%) |
Aug 28, 2002 | 38.07 | 38.07 | 37.24 | 37.70 | 106,100 | -0.40(-1.05%) |
Aug 27, 2002 | 38.84 | 39.10 | 37.79 | 38.10 | 116,100 | -0.49(-1.27%) |
Aug 26, 2002 | 37.75 | 38.85 | 37.30 | 38.59 | 83,800 | +1.24(+3.32%) |
Aug 23, 2002 | 37.67 | 38.19 | 37.25 | 37.35 | 71,100 | -0.27(-0.72%) |
Aug 22, 2002 | 37.37 | 38.24 | 37.37 | 37.62 | 147,700 | +0.45(+1.21%) |
Aug 21, 2002 | 37.35 | 37.91 | 36.70 | 37.17 | 680,000 | +0.02(+0.05%) |
Aug 20, 2002 | 38.63 | 38.63 | 36.72 | 37.15 | 258,100 | -2.73(-6.85%) |
Aug 16, 2002 | 39.25 | 40.05 | 39.25 | 39.88 | 96,600 | +0.53(+1.35%) |
Aug 15, 2002 | 39.65 | 40.33 | 39.35 | 39.35 | 150,500 | -0.20(-0.51%) |
Aug 14, 2002 | 39.01 | 39.78 | 38.01 | 39.55 | 115,700 | +0.55(+1.41%) |
Aug 13, 2002 | 39.12 | 39.46 | 38.98 | 39.00 | 62,100 | -0.14(-0.36%) |
Aug 12, 2002 | 39.71 | 40.13 | 39.12 | 39.14 | 143,800 | +0.74(+1.93%) |
Aug 07, 2002 | 38.50 | 38.85 | 37.82 | 38.40 | 174,700 | -0.05(-0.13%) |
Aug 06, 2002 | 36.25 | 38.49 | 36.25 | 38.45 | 79,200 | +2.43(+6.75%) |
Aug 05, 2002 | 37.70 | 38.50 | 36.02 | 36.02 | 124,200 | -1.72(-4.56%) |
Aug 02, 2002 | 39.88 | 39.88 | 37.74 | 37.74 | 141,400 | -2.14(-5.37%) |
Aug 01, 2002 | 38.31 | 39.88 | 38.31 | 39.88 | 350,700 | +1.58(+4.13%) |
Jul 31, 2002 | 37.80 | 38.99 | 37.75 | 38.30 | 137,300 | +0.44(+1.16%) |
Jul 30, 2002 | 39.40 | 39.50 | 37.40 | 37.86 | 181,100 | -1.54(-3.91%) |
Jul 29, 2002 | 38.13 | 39.40 | 37.91 | 39.40 | 118,300 | +1.52(+4.01%) |
Jul 26, 2002 | 38.50 | 38.50 | 36.63 | 37.88 | 170,800 | -0.56(-1.46%) |
Jul 25, 2002 | 36.50 | 38.64 | 35.50 | 38.44 | 209,700 | +1.94(+5.32%) |
Jul 24, 2002 | 30.80 | 36.50 | 30.20 | 36.50 | 287,600 | +5.55(+17.93%) |
Jul 23, 2002 | 32.24 | 32.96 | 30.58 | 30.95 | 110,200 | -1.19(-3.70%) |
Jul 22, 2002 | 33.45 | 33.92 | 32.14 | 32.14 | 135,200 | -1.36(-4.06%) |
Jul 19, 2002 | 34.20 | 34.76 | 32.80 | 33.50 | 134,200 | -3.05(-8.34%) |
Jul 17, 2002 | 35.70 | 36.60 | 35.70 | 36.55 | 164,300 | -0.55(-1.48%) |
Jul 12, 2002 | 36.45 | 38.30 | 36.28 | 37.10 | 95,100 | +0.70(+1.92%) |
Jul 11, 2002 | 37.05 | 37.14 | 35.80 | 36.40 | 136,600 | -0.90(-2.41%) |
Jul 10, 2002 | 37.60 | 37.71 | 36.91 | 37.30 | 140,700 | +0.05(+0.13%) |
Jul 09, 2002 | 38.55 | 38.55 | 37.25 | 37.25 | 36,500 | -1.34(-3.47%) |
Jul 08, 2002 | 39.10 | 39.10 | 38.59 | 38.59 | 87,400 | -0.27(-0.69%) |
Jul 05, 2002 | 37.15 | 38.95 | 37.15 | 38.86 | 44,200 | +2.04(+5.54%) |
Jul 04, 2002 | 37.78 | 37.78 | 36.25 | 36.82 | 81,700 | +0.00(+0.00%) |
Jul 03, 2002 | 37.78 | 37.78 | 36.25 | 36.82 | 81,700 | -0.98(-2.59%) |
Jul 02, 2002 | 39.24 | 39.35 | 37.80 | 37.80 | 87,500 | -1.44(-3.67%) |
Jul 01, 2002 | 40.10 | 40.10 | 39.20 | 39.24 | 84,000 | -0.86(-2.14%) |
Jun 28, 2002 | 39.79 | 40.90 | 39.79 | 40.10 | 132,200 | +0.30(+0.75%) |
Jun 27, 2002 | 38.60 | 40.17 | 38.53 | 39.80 | 77,500 | +1.20(+3.11%) |
Jun 26, 2002 | 39.00 | 39.21 | 38.46 | 38.60 | 102,600 | -0.70(-1.78%) |
Jun 25, 2002 | 39.84 | 40.70 | 39.20 | 39.30 | 72,100 | -0.80(-2.00%) |
Jun 21, 2002 | 41.00 | 41.10 | 40.25 | 40.10 | 147,500 | -0.66(-1.62%) |
Jun 20, 2002 | 40.81 | 41.55 | 40.36 | 40.76 | 43,100 | +0.20(+0.49%) |
Jun 19, 2002 | 41.55 | 42.57 | 40.15 | 40.56 | 53,900 | -0.93(-2.24%) |
Jun 18, 2002 | 41.20 | 41.75 | 40.85 | 41.49 | 73,700 | +0.14(+0.34%) |
Jun 17, 2002 | 40.60 | 41.48 | 40.60 | 41.35 | 293,900 | +0.85(+2.10%) |
Jun 14, 2002 | 39.96 | 40.50 | 39.70 | 40.50 | 80,000 | -0.05(-0.12%) |
Jun 12, 2002 | 40.02 | 40.60 | 39.70 | 40.55 | 61,400 | +0.53(+1.32%) |
Jun 11, 2002 | 41.25 | 41.30 | 40.02 | 40.02 | 60,300 | -1.31(-3.17%) |
Jun 10, 2002 | 41.20 | 41.70 | 40.79 | 41.33 | 79,800 | +0.14(+0.34%) |
Jun 07, 2002 | 40.20 | 41.20 | 40.00 | 41.19 | 212,200 | +0.31(+0.76%) |
Jun 06, 2002 | 41.63 | 41.63 | 40.66 | 40.88 | 117,500 | -0.95(-2.27%) |