Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 40.07 | 40.40 | 39.90 | 40.40 | 8,756,534 | +0.44(+1.11%) |
Jun 27, 2003 | 40.27 | 40.45 | 39.83 | 39.95 | 2,731,676 | -0.35(-0.87%) |
Jun 26, 2003 | 39.80 | 40.46 | 39.73 | 40.30 | 3,151,109 | +0.43(+1.08%) |
Jun 25, 2003 | 40.33 | 40.33 | 39.85 | 39.87 | 3,926,903 | -0.46(-1.15%) |
Jun 24, 2003 | 40.46 | 40.56 | 40.21 | 40.33 | 4,356,901 | -0.14(-0.34%) |
Jun 23, 2003 | 40.59 | 40.69 | 40.40 | 40.47 | 2,899,134 | -0.23(-0.58%) |
Jun 20, 2003 | 40.54 | 40.78 | 40.45 | 40.71 | 5,067,888 | +0.31(+0.77%) |
Jun 19, 2003 | 40.56 | 40.74 | 40.27 | 40.40 | 2,980,340 | -0.11(-0.27%) |
Jun 18, 2003 | 40.57 | 40.71 | 40.41 | 40.51 | 3,000,839 | -0.08(-0.20%) |
Jun 17, 2003 | 40.71 | 40.79 | 40.54 | 40.59 | 2,340,153 | -0.12(-0.30%) |
Jun 16, 2003 | 40.49 | 40.78 | 40.34 | 40.71 | 3,153,002 | +0.33(+0.82%) |
Jun 13, 2003 | 40.59 | 40.59 | 40.10 | 40.38 | 2,326,750 | -0.08(-0.20%) |
Jun 12, 2003 | 40.59 | 40.61 | 40.16 | 40.46 | 2,410,479 | -0.09(-0.22%) |
Jun 11, 2003 | 40.43 | 40.59 | 40.28 | 40.55 | 3,189,584 | +0.19(+0.47%) |
Jun 10, 2003 | 40.12 | 40.36 | 39.95 | 40.36 | 2,936,505 | +0.24(+0.60%) |
Jun 09, 2003 | 40.27 | 40.33 | 39.95 | 40.12 | 2,724,738 | -0.22(-0.55%) |
Jun 06, 2003 | 40.52 | 40.59 | 40.02 | 40.34 | 4,314,012 | -0.03(-0.06%) |
Jun 05, 2003 | 40.24 | 40.45 | 40.16 | 40.37 | 2,876,428 | -0.13(-0.31%) |
Jun 04, 2003 | 40.00 | 40.50 | 39.93 | 40.49 | 4,515,687 | +0.36(+0.90%) |
Jun 03, 2003 | 39.93 | 40.16 | 39.02 | 40.13 | 4,361,947 | +0.20(+0.51%) |
Jun 02, 2003 | 39.74 | 40.13 | 39.64 | 39.93 | 4,385,599 | +0.34(+0.85%) |
May 30, 2003 | 39.35 | 39.62 | 39.19 | 39.59 | 3,798,866 | +0.39(+1.00%) |
May 29, 2003 | 39.13 | 39.31 | 38.95 | 39.20 | 3,805,015 | -0.01(-0.03%) |
May 28, 2003 | 39.29 | 39.47 | 39.14 | 39.21 | 3,052,243 | -0.13(-0.32%) |
May 27, 2003 | 38.91 | 39.50 | 38.88 | 39.34 | 4,305,812 | +0.24(+0.62%) |
May 23, 2003 | 38.94 | 39.17 | 38.88 | 39.10 | 1,560,417 | +0.03(+0.08%) |
May 22, 2003 | 39.10 | 39.31 | 38.84 | 39.07 | 3,233,577 | -0.11(-0.29%) |
May 21, 2003 | 39.03 | 39.29 | 38.91 | 39.18 | 3,009,038 | +0.02(+0.05%) |
May 20, 2003 | 39.35 | 39.51 | 38.98 | 39.16 | 3,546,260 | -0.15(-0.39%) |
May 19, 2003 | 39.33 | 39.44 | 39.07 | 39.31 | 4,525,147 | -0.04(-0.10%) |
May 16, 2003 | 39.97 | 40.07 | 39.35 | 39.35 | 5,276,185 | -0.67(-1.66%) |
May 15, 2003 | 39.79 | 40.02 | 39.48 | 40.02 | 6,660,788 | +0.49(+1.24%) |
May 14, 2003 | 39.64 | 39.70 | 39.33 | 39.53 | 3,694,953 | -0.04(-0.11%) |
May 13, 2003 | 39.49 | 39.64 | 39.35 | 39.57 | 3,835,448 | -0.06(-0.16%) |
May 12, 2003 | 39.22 | 39.70 | 39.10 | 39.64 | 3,496,275 | +0.37(+0.94%) |
May 09, 2003 | 39.10 | 39.42 | 38.93 | 39.27 | 3,863,831 | +0.19(+0.49%) |
May 08, 2003 | 39.21 | 39.32 | 38.93 | 39.08 | 4,285,156 | -0.25(-0.65%) |
May 07, 2003 | 39.51 | 39.64 | 39.32 | 39.33 | 4,810,236 | -0.25(-0.64%) |
May 06, 2003 | 39.35 | 39.83 | 39.24 | 39.59 | 5,059,215 | +0.23(+0.60%) |
May 05, 2003 | 39.57 | 39.57 | 39.05 | 39.35 | 5,359,126 | -0.22(-0.56%) |
May 02, 2003 | 39.13 | 39.63 | 39.10 | 39.57 | 3,353,415 | +0.30(+0.76%) |
May 01, 2003 | 39.38 | 39.52 | 38.86 | 39.28 | 5,235,819 | -0.12(-0.31%) |
Apr 30, 2003 | 39.38 | 39.62 | 39.16 | 39.40 | 6,322,403 | +0.02(+0.05%) |
Apr 29, 2003 | 39.13 | 39.53 | 39.03 | 39.38 | 6,131,766 | +0.26(+0.66%) |
Apr 28, 2003 | 38.51 | 39.28 | 38.37 | 39.12 | 6,828,718 | +0.74(+1.92%) |
Apr 25, 2003 | 38.46 | 38.50 | 38.23 | 38.38 | 4,712,789 | +0.00(+0.00%) |
Apr 24, 2003 | 38.37 | 38.53 | 38.15 | 38.38 | 6,193,261 | +0.01(+0.03%) |
Apr 23, 2003 | 38.18 | 38.40 | 38.10 | 38.37 | 10,920,873 | +0.28(+0.73%) |
Apr 22, 2003 | 37.32 | 38.10 | 37.26 | 38.09 | 17,801,942 | +1.39(+3.78%) |
Apr 21, 2003 | 36.78 | 37.00 | 36.50 | 36.70 | 3,756,449 | -0.30(-0.82%) |
Apr 17, 2003 | 36.78 | 37.10 | 36.72 | 37.00 | 2,938,712 | +0.39(+1.07%) |
Apr 16, 2003 | 37.29 | 37.39 | 36.57 | 36.61 | 3,490,598 | -0.62(-1.65%) |
Apr 15, 2003 | 37.10 | 37.29 | 37.00 | 37.23 | 4,148,604 | +0.19(+0.51%) |
Apr 14, 2003 | 36.64 | 37.20 | 36.62 | 37.04 | 3,115,158 | +0.38(+1.04%) |
Apr 11, 2003 | 36.61 | 36.83 | 36.38 | 36.66 | 3,294,915 | +0.19(+0.52%) |
Apr 10, 2003 | 36.43 | 36.50 | 36.09 | 36.47 | 2,774,250 | +0.04(+0.10%) |
Apr 09, 2003 | 36.81 | 37.21 | 36.31 | 36.43 | 3,501,951 | -0.40(-1.09%) |
Apr 08, 2003 | 36.78 | 36.89 | 36.47 | 36.83 | 3,830,560 | +0.07(+0.19%) |
Apr 07, 2003 | 37.10 | 37.44 | 36.75 | 36.76 | 4,182,032 | +0.10(+0.26%) |
Apr 04, 2003 | 36.80 | 36.92 | 36.21 | 36.66 | 4,016,466 | -0.03(-0.07%) |
Apr 03, 2003 | 37.06 | 37.16 | 36.69 | 36.69 | 3,493,594 | -0.25(-0.69%) |
Apr 02, 2003 | 36.78 | 37.24 | 36.78 | 36.94 | 4,853,756 | +0.46(+1.27%) |
Apr 01, 2003 | 36.21 | 36.59 | 35.84 | 36.48 | 3,620,212 | +0.33(+0.91%) |
Mar 31, 2003 | 35.67 | 36.40 | 35.67 | 36.15 | 4,711,842 | -0.19(-0.52%) |
Mar 28, 2003 | 36.40 | 36.41 | 35.94 | 36.34 | 2,878,478 | -0.22(-0.61%) |
Mar 27, 2003 | 36.50 | 36.80 | 36.27 | 36.56 | 2,566,426 | -0.20(-0.53%) |
Mar 26, 2003 | 36.88 | 36.98 | 36.55 | 36.76 | 3,519,769 | -0.25(-0.67%) |
Mar 25, 2003 | 36.39 | 37.23 | 36.34 | 37.00 | 4,389,857 | +0.36(+0.99%) |
Mar 24, 2003 | 37.96 | 37.96 | 36.40 | 36.64 | 5,397,285 | -1.31(-3.46%) |
Mar 21, 2003 | 37.80 | 38.03 | 37.35 | 37.96 | 6,786,617 | +0.56(+1.51%) |
Mar 20, 2003 | 37.10 | 37.56 | 36.85 | 37.39 | 4,496,607 | +0.21(+0.56%) |
Mar 19, 2003 | 36.75 | 37.23 | 36.50 | 37.18 | 6,201,303 | +0.54(+1.47%) |
Mar 18, 2003 | 36.55 | 36.68 | 36.18 | 36.64 | 4,114,544 | +0.25(+0.70%) |
Mar 17, 2003 | 35.29 | 36.58 | 35.14 | 36.39 | 6,594,246 | +0.88(+2.46%) |
Mar 14, 2003 | 35.18 | 35.61 | 34.88 | 35.51 | 5,089,490 | +0.39(+1.12%) |
Mar 13, 2003 | 34.43 | 35.13 | 34.28 | 35.12 | 7,872,886 | +0.52(+1.50%) |
Mar 12, 2003 | 33.61 | 34.63 | 33.61 | 34.60 | 6,409,916 | +0.88(+2.60%) |
Mar 11, 2003 | 34.12 | 34.34 | 33.73 | 33.73 | 4,685,667 | -0.36(-1.04%) |
Mar 10, 2003 | 34.91 | 34.91 | 34.00 | 34.08 | 5,091,540 | -0.82(-2.36%) |
Mar 07, 2003 | 34.88 | 35.12 | 34.69 | 34.91 | 7,078,644 | -0.27(-0.78%) |
Mar 06, 2003 | 35.13 | 35.51 | 35.01 | 35.18 | 3,915,708 | -0.37(-1.03%) |
Mar 05, 2003 | 36.04 | 36.04 | 35.20 | 35.55 | 6,334,860 | -0.49(-1.37%) |
Mar 04, 2003 | 36.62 | 36.66 | 36.02 | 36.04 | 3,773,006 | -0.65(-1.76%) |
Mar 03, 2003 | 36.81 | 37.00 | 36.56 | 36.69 | 3,141,176 | +0.20(+0.54%) |
Feb 28, 2003 | 36.48 | 36.88 | 36.38 | 36.49 | 3,618,636 | +0.17(+0.47%) |
Feb 27, 2003 | 36.37 | 36.68 | 36.00 | 36.32 | 3,439,352 | -0.01(-0.02%) |
Feb 26, 2003 | 36.38 | 36.66 | 36.22 | 36.33 | 4,005,113 | -0.04(-0.12%) |
Feb 25, 2003 | 35.84 | 36.38 | 35.51 | 36.37 | 4,745,744 | +0.11(+0.31%) |
Feb 24, 2003 | 36.94 | 36.95 | 36.10 | 36.26 | 4,702,697 | -0.79(-2.12%) |
Feb 21, 2003 | 37.28 | 37.29 | 36.78 | 37.04 | 3,361,772 | +0.15(+0.41%) |
Feb 20, 2003 | 37.42 | 37.48 | 36.80 | 36.89 | 2,704,240 | -0.51(-1.37%) |
Feb 19, 2003 | 37.73 | 37.73 | 37.17 | 37.40 | 2,679,641 | -0.32(-0.86%) |
Feb 18, 2003 | 37.42 | 37.81 | 37.35 | 37.73 | 2,678,853 | +0.31(+0.83%) |
Feb 14, 2003 | 36.53 | 37.42 | 36.53 | 37.42 | 3,440,140 | +0.90(+2.47%) |
Feb 13, 2003 | 36.62 | 36.88 | 36.22 | 36.52 | 3,422,007 | -0.42(-1.13%) |
Feb 12, 2003 | 37.30 | 37.42 | 36.72 | 36.94 | 2,845,838 | -0.36(-0.95%) |
Feb 11, 2003 | 37.75 | 37.85 | 37.14 | 37.29 | 2,754,856 | -0.22(-0.59%) |
Feb 10, 2003 | 37.54 | 37.68 | 37.11 | 37.51 | 3,777,894 | +0.00(+0.00%) |
Feb 07, 2003 | 37.88 | 38.19 | 37.44 | 37.51 | 2,920,894 | -0.36(-0.95%) |
Feb 06, 2003 | 37.89 | 38.23 | 37.79 | 37.87 | 3,042,309 | -0.23(-0.62%) |
Feb 05, 2003 | 38.30 | 38.55 | 37.94 | 38.11 | 3,203,933 | +0.09(+0.23%) |
Feb 04, 2003 | 38.08 | 38.11 | 37.81 | 38.02 | 3,455,908 | -0.41(-1.07%) |
Feb 03, 2003 | 38.37 | 38.59 | 38.22 | 38.43 | 2,889,989 | +0.17(+0.45%) |
Jan 31, 2003 | 37.90 | 38.44 | 37.77 | 38.26 | 3,788,932 | +0.37(+0.97%) |
Jan 30, 2003 | 38.53 | 38.53 | 37.89 | 37.89 | 4,753,470 | -0.51(-1.32%) |
Jan 29, 2003 | 38.71 | 38.83 | 38.06 | 38.40 | 3,725,228 | -0.30(-0.79%) |
Jan 28, 2003 | 38.43 | 38.97 | 38.11 | 38.70 | 7,508,011 | +0.36(+0.93%) |
Jan 27, 2003 | 38.08 | 38.98 | 38.08 | 38.35 | 5,197,975 | -0.21(-0.54%) |
Jan 24, 2003 | 39.22 | 39.31 | 38.54 | 38.56 | 4,343,656 | -0.71(-1.81%) |
Jan 23, 2003 | 39.47 | 39.66 | 39.07 | 39.27 | 2,819,505 | -0.15(-0.37%) |
Jan 22, 2003 | 39.64 | 39.80 | 39.25 | 39.41 | 4,427,700 | -0.32(-0.80%) |
Jan 21, 2003 | 40.39 | 40.47 | 39.64 | 39.73 | 3,309,106 | -0.50(-1.25%) |
Jan 17, 2003 | 40.22 | 40.33 | 40.14 | 40.23 | 3,450,862 | -0.05(-0.13%) |
Jan 16, 2003 | 40.35 | 40.43 | 40.18 | 40.28 | 2,756,117 | +0.09(+0.22%) |
Jan 15, 2003 | 40.33 | 40.39 | 40.11 | 40.19 | 3,197,941 | -0.27(-0.66%) |
Jan 14, 2003 | 40.40 | 40.48 | 40.29 | 40.46 | 2,739,560 | +0.06(+0.16%) |
Jan 13, 2003 | 40.65 | 40.78 | 40.34 | 40.40 | 3,799,023 | -0.21(-0.52%) |
Jan 10, 2003 | 40.52 | 40.74 | 40.45 | 40.61 | 3,413,649 | -0.06(-0.16%) |
Jan 09, 2003 | 40.30 | 40.68 | 40.24 | 40.67 | 3,335,439 | +0.37(+0.91%) |
Jan 08, 2003 | 40.56 | 40.58 | 40.19 | 40.30 | 2,650,470 | -0.29(-0.70%) |
Jan 07, 2003 | 40.56 | 40.74 | 40.40 | 40.59 | 3,737,685 | -0.13(-0.33%) |
Jan 06, 2003 | 40.51 | 40.89 | 40.48 | 40.72 | 4,816,070 | +0.25(+0.61%) |
Jan 03, 2003 | 40.43 | 40.56 | 40.32 | 40.47 | 3,051,928 | -0.11(-0.27%) |
Jan 02, 2003 | 40.27 | 40.59 | 40.11 | 40.58 | 4,425,177 | +0.58(+1.44%) |
Dec 31, 2002 | 40.19 | 40.21 | 39.79 | 40.00 | 2,839,058 | -0.19(-0.47%) |
Dec 30, 2002 | 40.03 | 40.19 | 39.80 | 40.19 | 2,141,789 | +0.23(+0.59%) |
Dec 27, 2002 | 40.31 | 40.34 | 39.95 | 39.96 | 2,187,832 | -0.35(-0.87%) |
Dec 26, 2002 | 40.41 | 40.59 | 40.10 | 40.31 | 1,949,733 | -0.06(-0.14%) |
Dec 24, 2002 | 40.54 | 40.55 | 40.31 | 40.37 | 1,083,272 | -0.15(-0.36%) |
Dec 23, 2002 | 40.45 | 40.56 | 40.34 | 40.51 | 2,405,748 | +0.06(+0.16%) |
Dec 20, 2002 | 40.28 | 40.65 | 40.21 | 40.45 | 5,937,660 | +0.10(+0.24%) |
Dec 19, 2002 | 40.51 | 40.70 | 40.30 | 40.35 | 4,162,322 | -0.20(-0.48%) |
Dec 18, 2002 | 40.37 | 40.59 | 40.28 | 40.55 | 4,216,880 | +0.03(+0.06%) |
Dec 17, 2002 | 40.62 | 40.71 | 40.37 | 40.52 | 3,627,466 | -0.24(-0.59%) |
Dec 16, 2002 | 40.43 | 40.83 | 40.28 | 40.77 | 3,743,835 | +0.46(+1.15%) |
Dec 13, 2002 | 40.18 | 40.66 | 40.14 | 40.30 | 3,796,185 | -0.03(-0.08%) |
Dec 12, 2002 | 40.27 | 40.36 | 40.12 | 40.33 | 3,893,475 | -0.09(-0.22%) |
Dec 11, 2002 | 40.11 | 40.47 | 39.99 | 40.42 | 3,159,940 | +0.15(+0.38%) |
Dec 10, 2002 | 40.56 | 40.58 | 40.08 | 40.27 | 2,885,258 | -0.19(-0.47%) |
Dec 09, 2002 | 40.61 | 40.62 | 40.35 | 40.46 | 2,792,384 | -0.18(-0.44%) |
Dec 06, 2002 | 40.21 | 40.64 | 40.12 | 40.64 | 2,566,584 | +0.21(+0.52%) |
Dec 05, 2002 | 40.65 | 40.89 | 40.25 | 40.43 | 3,581,896 | -0.10(-0.25%) |
Dec 04, 2002 | 40.46 | 40.62 | 40.33 | 40.53 | 3,350,892 | +0.07(+0.17%) |
Dec 03, 2002 | 40.56 | 40.56 | 40.18 | 40.46 | 4,531,928 | -0.11(-0.27%) |
Dec 02, 2002 | 40.43 | 40.65 | 40.32 | 40.57 | 4,208,207 | +0.39(+0.96%) |
Nov 29, 2002 | 40.43 | 40.46 | 40.09 | 40.18 | 2,206,439 | -0.09(-0.22%) |
Nov 27, 2002 | 39.54 | 40.34 | 39.52 | 40.27 | 4,261,504 | +0.89(+2.25%) |
Nov 26, 2002 | 39.78 | 39.83 | 39.25 | 39.38 | 5,584,768 | -0.44(-1.11%) |
Nov 25, 2002 | 40.27 | 40.43 | 39.71 | 39.83 | 3,032,218 | -0.44(-1.10%) |
Nov 22, 2002 | 40.52 | 40.52 | 40.01 | 40.27 | 3,774,110 | -0.29(-0.70%) |
Nov 21, 2002 | 40.08 | 40.56 | 39.95 | 40.56 | 5,223,677 | +0.52(+1.30%) |
Nov 20, 2002 | 39.73 | 40.09 | 39.54 | 40.04 | 2,879,424 | +0.54(+1.36%) |
Nov 19, 2002 | 39.71 | 39.80 | 39.32 | 39.50 | 2,613,257 | -0.22(-0.54%) |
Nov 18, 2002 | 40.05 | 40.26 | 39.69 | 39.71 | 2,778,192 | -0.39(-0.96%) |
Nov 15, 2002 | 39.72 | 40.10 | 39.64 | 40.10 | 3,414,911 | +0.12(+0.30%) |
Nov 14, 2002 | 39.66 | 40.08 | 39.64 | 39.98 | 3,588,676 | +0.41(+1.03%) |
Nov 13, 2002 | 39.38 | 39.74 | 39.01 | 39.57 | 3,427,525 | +0.24(+0.61%) |
Nov 12, 2002 | 39.63 | 40.02 | 39.16 | 39.33 | 4,355,640 | -0.29(-0.74%) |
Nov 11, 2002 | 39.51 | 39.99 | 39.22 | 39.62 | 4,276,010 | +0.09(+0.22%) |
Nov 08, 2002 | 39.10 | 39.90 | 39.10 | 39.54 | 4,187,709 | +0.46(+1.18%) |
Nov 07, 2002 | 39.80 | 39.80 | 39.00 | 39.07 | 4,052,575 | -0.84(-2.10%) |
Nov 06, 2002 | 39.57 | 40.00 | 39.23 | 39.91 | 5,306,775 | +0.68(+1.75%) |
Nov 05, 2002 | 39.31 | 39.55 | 39.05 | 39.22 | 2,364,120 | +0.08(+0.19%) |
Nov 04, 2002 | 39.28 | 39.97 | 38.91 | 39.15 | 6,747,670 | +0.50(+1.30%) |
Nov 01, 2002 | 38.05 | 38.86 | 37.80 | 38.65 | 3,843,805 | +0.59(+1.55%) |
Oct 31, 2002 | 38.39 | 38.75 | 37.86 | 38.06 | 4,329,780 | -0.33(-0.86%) |
Oct 30, 2002 | 38.32 | 38.86 | 38.13 | 38.39 | 4,446,149 | +0.16(+0.41%) |
Oct 29, 2002 | 38.69 | 38.88 | 37.73 | 38.23 | 7,035,912 | -0.60(-1.55%) |
Oct 28, 2002 | 39.76 | 39.80 | 38.73 | 38.83 | 3,603,498 | -0.93(-2.33%) |
Oct 25, 2002 | 39.37 | 39.76 | 39.17 | 39.76 | 3,221,120 | +0.12(+0.30%) |
Oct 24, 2002 | 39.95 | 40.14 | 39.51 | 39.64 | 4,721,303 | +0.00(+0.00%) |
Oct 23, 2002 | 39.00 | 39.64 | 38.76 | 39.64 | 6,151,791 | +0.15(+0.39%) |
Oct 22, 2002 | 40.70 | 40.70 | 39.03 | 39.48 | 9,947,189 | -1.22(-2.99%) |
Oct 21, 2002 | 39.86 | 40.75 | 39.61 | 40.70 | 5,043,132 | +0.69(+1.71%) |
Oct 18, 2002 | 39.95 | 40.13 | 39.82 | 40.02 | 3,908,612 | -0.20(-0.49%) |
Oct 17, 2002 | 40.23 | 40.28 | 39.83 | 40.21 | 4,907,998 | -0.01(-0.03%) |
Oct 16, 2002 | 40.11 | 40.39 | 39.83 | 40.23 | 4,426,754 | -0.15(-0.38%) |
Oct 15, 2002 | 40.02 | 40.43 | 39.96 | 40.38 | 5,968,092 | +1.10(+2.81%) |
Oct 14, 2002 | 38.98 | 39.41 | 38.91 | 39.28 | 3,076,368 | +0.06(+0.16%) |
Oct 11, 2002 | 38.73 | 39.41 | 38.65 | 39.21 | 5,795,904 | +0.49(+1.26%) |
Oct 10, 2002 | 37.58 | 38.88 | 37.10 | 38.72 | 8,039,713 | +0.56(+1.46%) |
Oct 09, 2002 | 38.11 | 38.50 | 37.54 | 38.17 | 6,824,776 | -0.04(-0.12%) |
Oct 08, 2002 | 37.70 | 38.50 | 37.43 | 38.21 | 6,543,157 | +0.57(+1.52%) |
Oct 07, 2002 | 37.77 | 38.20 | 37.58 | 37.64 | 11,434,599 | -1.43(-3.65%) |
Oct 04, 2002 | 40.59 | 40.59 | 38.88 | 39.07 | 13,627,005 | -1.52(-3.75%) |
Oct 03, 2002 | 40.46 | 40.91 | 40.29 | 40.59 | 6,148,795 | +0.39(+0.96%) |
Oct 02, 2002 | 40.71 | 40.81 | 40.14 | 40.20 | 6,987,504 | -0.51(-1.26%) |
Oct 01, 2002 | 39.89 | 40.75 | 39.29 | 40.71 | 6,889,268 | +1.06(+2.67%) |
Sep 30, 2002 | 39.64 | 39.85 | 39.00 | 39.66 | 8,120,604 | -0.09(-0.22%) |
Sep 27, 2002 | 40.11 | 40.40 | 39.64 | 39.74 | 4,221,610 | -0.59(-1.46%) |
Sep 26, 2002 | 39.57 | 40.33 | 39.37 | 40.33 | 5,524,534 | +0.88(+2.22%) |
Sep 25, 2002 | 39.23 | 39.62 | 39.00 | 39.46 | 5,141,998 | +0.30(+0.76%) |
Sep 24, 2002 | 39.29 | 39.40 | 38.75 | 39.16 | 4,831,207 | -0.37(-0.93%) |
Sep 23, 2002 | 39.57 | 39.64 | 39.24 | 39.53 | 3,198,256 | -0.30(-0.75%) |
Sep 20, 2002 | 39.73 | 39.95 | 39.33 | 39.83 | 6,168,032 | +0.10(+0.24%) |
Sep 19, 2002 | 39.23 | 40.43 | 39.23 | 39.73 | 7,607,035 | +0.51(+1.29%) |
Sep 18, 2002 | 39.35 | 39.63 | 39.11 | 39.22 | 3,324,875 | -0.34(-0.87%) |
Sep 17, 2002 | 39.83 | 40.11 | 39.42 | 39.57 | 4,527,828 | +0.14(+0.35%) |
Sep 16, 2002 | 39.26 | 39.60 | 38.84 | 39.43 | 2,787,023 | +0.14(+0.36%) |
Sep 13, 2002 | 39.00 | 39.38 | 38.77 | 39.29 | 3,957,178 | -0.01(-0.03%) |
Sep 12, 2002 | 39.83 | 39.83 | 39.10 | 39.30 | 5,143,102 | -0.67(-1.67%) |
Sep 11, 2002 | 40.49 | 40.56 | 39.97 | 39.97 | 2,415,367 | -0.23(-0.58%) |
Sep 10, 2002 | 40.21 | 40.46 | 39.99 | 40.20 | 3,186,115 | -0.01(-0.02%) |
Sep 09, 2002 | 40.58 | 40.58 | 39.70 | 40.21 | 5,005,288 | -0.37(-0.91%) |
Sep 06, 2002 | 40.14 | 40.59 | 40.11 | 40.58 | 3,383,848 | +0.74(+1.86%) |
Sep 05, 2002 | 40.14 | 40.37 | 39.64 | 39.83 | 4,171,467 | -0.47(-1.16%) |
Sep 04, 2002 | 39.57 | 40.33 | 39.39 | 40.30 | 4,350,594 | +0.63(+1.60%) |
Sep 03, 2002 | 40.16 | 40.33 | 39.52 | 39.67 | 5,111,408 | -0.86(-2.13%) |
Aug 30, 2002 | 40.56 | 41.03 | 40.33 | 40.53 | 3,716,556 | +0.04(+0.09%) |
Aug 29, 2002 | 40.59 | 40.90 | 40.18 | 40.49 | 5,499,778 | -0.38(-0.93%) |
Aug 28, 2002 | 41.13 | 41.13 | 40.57 | 40.87 | 4,509,222 | -0.25(-0.62%) |
Aug 27, 2002 | 41.22 | 41.37 | 40.92 | 41.13 | 3,961,908 | +0.09(+0.22%) |
Aug 26, 2002 | 41.10 | 41.22 | 40.63 | 41.04 | 5,820,660 | -0.36(-0.87%) |
Aug 23, 2002 | 41.73 | 41.84 | 41.29 | 41.40 | 3,153,632 | -0.46(-1.11%) |
Aug 22, 2002 | 41.57 | 41.92 | 41.46 | 41.86 | 3,761,180 | -0.05(-0.12%) |
Aug 21, 2002 | 41.73 | 42.02 | 41.41 | 41.91 | 4,946,630 | +0.12(+0.29%) |
Aug 20, 2002 | 42.27 | 42.40 | 41.67 | 41.79 | 4,375,508 | -0.12(-0.29%) |
Aug 16, 2002 | 41.48 | 42.25 | 41.30 | 41.91 | 6,999,330 | +0.38(+0.92%) |
Aug 15, 2002 | 41.21 | 41.60 | 41.13 | 41.53 | 5,753,172 | +0.37(+0.91%) |
Aug 14, 2002 | 40.28 | 41.17 | 40.02 | 41.16 | 6,054,659 | +0.88(+2.19%) |
Aug 13, 2002 | 40.11 | 40.99 | 40.11 | 40.28 | 5,003,869 | -0.16(-0.39%) |
Aug 12, 2002 | 40.65 | 40.68 | 40.02 | 40.44 | 4,912,729 | +0.41(+1.01%) |
Aug 07, 2002 | 40.05 | 40.11 | 39.17 | 40.03 | 5,211,220 | +0.27(+0.67%) |
Aug 06, 2002 | 39.29 | 40.26 | 39.19 | 39.76 | 5,699,403 | +0.91(+2.33%) |
Aug 05, 2002 | 39.83 | 39.83 | 38.71 | 38.86 | 6,066,485 | -0.97(-2.44%) |
Aug 02, 2002 | 40.66 | 40.66 | 39.29 | 39.83 | 7,743,430 | -0.84(-2.06%) |
Aug 01, 2002 | 41.25 | 41.25 | 40.43 | 40.66 | 8,151,037 | -0.77(-1.87%) |
Jul 31, 2002 | 40.62 | 41.46 | 40.54 | 41.44 | 7,234,433 | +0.53(+1.30%) |
Jul 30, 2002 | 40.91 | 41.17 | 40.46 | 40.91 | 7,542,543 | +0.00(+0.00%) |
Jul 29, 2002 | 40.14 | 41.06 | 40.12 | 40.91 | 8,730,359 | +1.01(+2.53%) |
Jul 26, 2002 | 39.45 | 39.91 | 39.14 | 39.90 | 7,593,317 | +0.44(+1.13%) |
Jul 25, 2002 | 39.21 | 39.54 | 38.30 | 39.45 | 12,423,421 | +0.23(+0.60%) |
Jul 24, 2002 | 38.11 | 39.30 | 37.29 | 39.22 | 22,006,208 | +0.98(+2.55%) |
Jul 23, 2002 | 40.02 | 39.95 | 37.93 | 38.24 | 31,573,540 | -1.78(-4.45%) |
Jul 22, 2002 | 41.22 | 42.17 | 39.99 | 40.02 | 49,395,664 | -2.47(-5.81%) |
Jul 19, 2002 | 39.36 | 42.49 | 38.91 | 42.49 | 109,337,560 | +3.93(+10.20%) |
Jul 17, 2002 | 38.24 | 38.75 | 38.24 | 38.56 | 9,476,351 | -0.29(-0.75%) |
Jul 12, 2002 | 39.03 | 39.59 | 38.72 | 38.85 | 9,204,981 | -0.79(-1.98%) |
Jul 11, 2002 | 39.70 | 39.88 | 39.26 | 39.64 | 9,620,945 | -0.48(-1.19%) |
Jul 10, 2002 | 40.21 | 40.43 | 38.52 | 40.11 | 16,959,764 | +1.59(+4.13%) |
Jul 09, 2002 | 38.55 | 38.55 | 38.52 | 38.52 | 1,639,258 | -0.18(-0.48%) |
Jul 08, 2002 | 38.81 | 38.81 | 38.70 | 38.70 | 1,487,410 | -0.10(-0.26%) |
Jul 05, 2002 | 38.78 | 38.81 | 38.69 | 38.81 | 1,286,051 | +0.32(+0.84%) |
Jul 04, 2002 | 38.43 | 38.77 | 38.26 | 38.48 | 2,871,225 | +0.00(+0.00%) |
Jul 03, 2002 | 38.43 | 38.77 | 38.26 | 38.48 | 2,871,225 | -0.11(-0.28%) |
Jul 02, 2002 | 38.72 | 38.98 | 38.44 | 38.59 | 3,234,050 | -0.24(-0.62%) |