Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 25.87 | 27.18 | 25.87 | 26.81 | 1,711,405 | -0.14(-0.50%) |
Mar 28, 2003 | 26.83 | 26.95 | 26.67 | 26.95 | 1,269,802 | +0.01(+0.02%) |
Mar 27, 2003 | 27.16 | 27.16 | 26.79 | 26.94 | 1,502,038 | -0.21(-0.79%) |
Mar 26, 2003 | 27.32 | 27.33 | 26.77 | 27.16 | 1,701,516 | -0.01(-0.02%) |
Mar 25, 2003 | 27.05 | 27.25 | 26.85 | 27.16 | 1,446,876 | +0.32(+1.21%) |
Mar 24, 2003 | 27.21 | 27.42 | 26.77 | 26.84 | 1,419,372 | -0.97(-3.49%) |
Mar 21, 2003 | 27.60 | 27.99 | 27.42 | 27.81 | 2,880,928 | +0.50(+1.82%) |
Mar 20, 2003 | 27.29 | 27.43 | 26.92 | 27.31 | 2,024,607 | +0.03(+0.09%) |
Mar 19, 2003 | 27.29 | 27.34 | 27.04 | 27.29 | 1,498,175 | -0.01(-0.02%) |
Mar 18, 2003 | 27.22 | 27.38 | 26.75 | 27.29 | 1,899,913 | +0.47(+1.74%) |
Mar 17, 2003 | 25.53 | 26.83 | 25.40 | 26.83 | 1,782,791 | +1.26(+4.94%) |
Mar 14, 2003 | 25.57 | 25.81 | 25.36 | 25.56 | 1,443,631 | +0.06(+0.23%) |
Mar 13, 2003 | 24.69 | 25.51 | 24.68 | 25.51 | 1,859,431 | +1.24(+5.12%) |
Mar 12, 2003 | 24.26 | 24.33 | 23.96 | 24.26 | 1,079,594 | -0.06(-0.24%) |
Mar 11, 2003 | 24.64 | 24.74 | 24.29 | 24.32 | 1,078,667 | -0.32(-1.29%) |
Mar 10, 2003 | 24.79 | 24.90 | 24.45 | 24.64 | 1,553,955 | -0.28(-1.14%) |
Mar 07, 2003 | 24.52 | 25.06 | 24.11 | 24.92 | 1,220,821 | +0.40(+1.64%) |
Mar 06, 2003 | 24.81 | 24.81 | 24.35 | 24.52 | 1,477,470 | -0.29(-1.17%) |
Mar 05, 2003 | 24.66 | 24.83 | 24.44 | 24.81 | 1,199,034 | +0.13(+0.52%) |
Mar 04, 2003 | 25.21 | 25.21 | 24.61 | 24.68 | 2,273,685 | -0.50(-1.98%) |
Mar 03, 2003 | 25.47 | 25.58 | 25.08 | 25.18 | 1,215,413 | +0.10(+0.39%) |
Feb 28, 2003 | 24.94 | 25.40 | 24.94 | 25.09 | 1,435,442 | +0.14(+0.57%) |
Feb 27, 2003 | 24.89 | 25.28 | 24.71 | 24.94 | 1,391,251 | +0.32(+1.31%) |
Feb 26, 2003 | 24.78 | 24.94 | 24.62 | 24.62 | 1,802,878 | -0.23(-0.91%) |
Feb 25, 2003 | 24.77 | 24.85 | 23.93 | 24.85 | 2,151,155 | +0.08(+0.34%) |
Feb 24, 2003 | 25.14 | 25.17 | 24.74 | 24.76 | 1,495,703 | -0.37(-1.47%) |
Feb 21, 2003 | 24.85 | 25.21 | 24.50 | 25.13 | 2,378,446 | +0.21(+0.86%) |
Feb 20, 2003 | 25.24 | 25.33 | 24.62 | 24.92 | 2,103,255 | -0.30(-1.21%) |
Feb 19, 2003 | 25.56 | 25.65 | 25.11 | 25.22 | 2,391,425 | -0.54(-2.11%) |
Feb 18, 2003 | 26.17 | 26.41 | 25.69 | 25.76 | 2,474,709 | -0.38(-1.44%) |
Feb 14, 2003 | 26.00 | 26.22 | 25.47 | 26.14 | 1,099,990 | +0.14(+0.52%) |
Feb 13, 2003 | 25.91 | 26.17 | 25.67 | 26.00 | 740,280 | +0.06(+0.25%) |
Feb 12, 2003 | 26.23 | 26.46 | 25.89 | 25.94 | 746,151 | -0.23(-0.89%) |
Feb 11, 2003 | 26.67 | 26.69 | 26.12 | 26.17 | 830,517 | -0.34(-1.27%) |
Feb 10, 2003 | 26.53 | 26.63 | 26.15 | 26.51 | 1,669,995 | +0.03(+0.12%) |
Feb 07, 2003 | 27.02 | 27.03 | 26.28 | 26.48 | 1,371,164 | -0.21(-0.80%) |
Feb 06, 2003 | 26.73 | 26.81 | 26.41 | 26.69 | 1,360,657 | -0.06(-0.22%) |
Feb 05, 2003 | 26.57 | 27.10 | 26.57 | 26.75 | 1,849,387 | +0.18(+0.68%) |
Feb 04, 2003 | 26.82 | 26.82 | 26.35 | 26.57 | 1,158,860 | -0.25(-0.92%) |
Feb 03, 2003 | 26.83 | 26.99 | 26.60 | 26.81 | 1,522,125 | -0.01(-0.05%) |
Jan 31, 2003 | 25.89 | 27.07 | 25.89 | 26.83 | 1,583,158 | +0.61(+2.32%) |
Jan 30, 2003 | 26.17 | 26.62 | 25.86 | 26.22 | 2,286,200 | +0.05(+0.20%) |
Jan 29, 2003 | 26.13 | 26.41 | 25.45 | 26.17 | 2,049,638 | +0.04(+0.15%) |
Jan 28, 2003 | 26.02 | 26.30 | 25.95 | 26.13 | 1,527,224 | +0.26(+1.00%) |
Jan 27, 2003 | 26.55 | 26.62 | 25.79 | 25.87 | 1,497,866 | -0.68(-2.56%) |
Jan 24, 2003 | 27.25 | 27.28 | 26.55 | 26.55 | 1,420,918 | -0.67(-2.47%) |
Jan 23, 2003 | 26.94 | 27.38 | 26.94 | 27.22 | 1,521,507 | +0.36(+1.35%) |
Jan 22, 2003 | 27.30 | 27.51 | 26.86 | 26.86 | 2,346,616 | -0.43(-1.57%) |
Jan 21, 2003 | 27.99 | 27.99 | 27.27 | 27.29 | 1,077,431 | -0.58(-2.07%) |
Jan 17, 2003 | 28.18 | 28.25 | 27.68 | 27.86 | 976,997 | -0.36(-1.26%) |
Jan 16, 2003 | 28.17 | 28.22 | 27.90 | 28.22 | 1,280,618 | +0.38(+1.37%) |
Jan 15, 2003 | 28.31 | 28.31 | 27.80 | 27.84 | 1,460,164 | -0.56(-1.98%) |
Jan 14, 2003 | 28.33 | 28.41 | 28.14 | 28.40 | 1,028,604 | +0.05(+0.18%) |
Jan 13, 2003 | 28.22 | 28.48 | 28.03 | 28.35 | 1,559,363 | +0.23(+0.83%) |
Jan 10, 2003 | 28.36 | 28.52 | 27.94 | 28.11 | 1,770,276 | -0.24(-0.84%) |
Jan 09, 2003 | 27.57 | 28.35 | 27.54 | 28.35 | 1,380,744 | +0.83(+3.01%) |
Jan 08, 2003 | 28.38 | 28.43 | 27.47 | 27.52 | 1,247,243 | -0.85(-3.01%) |
Jan 07, 2003 | 28.44 | 28.59 | 27.96 | 28.38 | 1,625,804 | -0.09(-0.32%) |
Jan 06, 2003 | 27.70 | 28.61 | 27.70 | 28.47 | 1,758,069 | +0.97(+3.53%) |
Jan 03, 2003 | 27.51 | 27.54 | 27.36 | 27.50 | 1,139,237 | -0.04(-0.14%) |
Jan 02, 2003 | 27.63 | 28.09 | 27.25 | 27.54 | 2,441,333 | -0.13(-0.47%) |
Dec 31, 2002 | 27.67 | 27.77 | 27.18 | 27.67 | 815,065 | +0.05(+0.16%) |
Dec 30, 2002 | 27.18 | 27.70 | 27.14 | 27.62 | 780,145 | +0.15(+0.54%) |
Dec 27, 2002 | 27.99 | 28.07 | 27.47 | 27.47 | 684,191 | -0.54(-1.94%) |
Dec 26, 2002 | 27.92 | 28.43 | 27.85 | 28.02 | 650,661 | +0.10(+0.37%) |
Dec 24, 2002 | 28.15 | 28.18 | 27.88 | 27.91 | 307,638 | -0.18(-0.64%) |
Dec 23, 2002 | 28.46 | 28.52 | 27.89 | 28.09 | 1,103,699 | -0.24(-0.85%) |
Dec 20, 2002 | 27.42 | 28.38 | 27.40 | 28.33 | 1,917,219 | +0.89(+3.26%) |
Dec 19, 2002 | 27.30 | 27.70 | 27.22 | 27.44 | 1,032,158 | -0.02(-0.07%) |
Dec 18, 2002 | 28.27 | 28.27 | 27.31 | 27.46 | 2,027,079 | -0.80(-2.84%) |
Dec 17, 2002 | 28.73 | 29.06 | 28.23 | 28.26 | 936,977 | -0.63(-2.17%) |
Dec 16, 2002 | 27.69 | 28.89 | 27.67 | 28.89 | 1,266,866 | +1.04(+3.72%) |
Dec 13, 2002 | 28.09 | 28.20 | 27.80 | 27.85 | 960,463 | -0.37(-1.31%) |
Dec 12, 2002 | 28.67 | 28.67 | 28.12 | 28.22 | 926,007 | -0.61(-2.11%) |
Dec 11, 2002 | 28.41 | 28.93 | 28.15 | 28.83 | 926,779 | +0.27(+0.93%) |
Dec 10, 2002 | 28.35 | 28.57 | 28.15 | 28.57 | 758,667 | +0.23(+0.82%) |
Dec 09, 2002 | 28.44 | 28.67 | 28.19 | 28.33 | 1,666,596 | -0.17(-0.61%) |
Dec 06, 2002 | 28.15 | 28.51 | 27.89 | 28.51 | 1,336,243 | +0.36(+1.26%) |
Dec 05, 2002 | 28.49 | 28.49 | 27.91 | 28.15 | 1,474,071 | -0.44(-1.54%) |
Dec 04, 2002 | 28.18 | 28.70 | 27.83 | 28.59 | 2,176,031 | +0.41(+1.45%) |
Dec 03, 2002 | 28.48 | 28.48 | 28.15 | 28.18 | 1,306,113 | -0.45(-1.56%) |
Dec 02, 2002 | 29.03 | 29.07 | 28.12 | 28.63 | 1,872,719 | +0.01(+0.05%) |
Nov 29, 2002 | 27.88 | 28.68 | 27.88 | 28.62 | 1,080,985 | +0.74(+2.65%) |
Nov 27, 2002 | 26.90 | 27.88 | 26.83 | 27.88 | 1,502,965 | +1.11(+4.16%) |
Nov 26, 2002 | 26.90 | 26.96 | 26.21 | 26.77 | 2,166,452 | -0.57(-2.08%) |
Nov 25, 2002 | 27.38 | 27.51 | 26.97 | 27.34 | 2,431,753 | -0.01(-0.02%) |
Nov 22, 2002 | 28.25 | 28.42 | 27.28 | 27.34 | 2,105,264 | -1.04(-3.65%) |
Nov 21, 2002 | 28.09 | 28.41 | 27.70 | 28.38 | 2,445,505 | +0.29(+1.04%) |
Nov 20, 2002 | 27.47 | 28.09 | 26.86 | 28.09 | 2,692,111 | +0.55(+2.00%) |
Nov 19, 2002 | 27.45 | 27.86 | 27.23 | 27.54 | 916,890 | +0.10(+0.35%) |
Nov 18, 2002 | 27.73 | 27.82 | 27.32 | 27.44 | 1,120,077 | -0.19(-0.70%) |
Nov 15, 2002 | 27.43 | 27.91 | 27.32 | 27.63 | 953,356 | +0.21(+0.78%) |
Nov 14, 2002 | 27.22 | 27.45 | 27.02 | 27.42 | 1,373,945 | +0.69(+2.57%) |
Nov 13, 2002 | 26.63 | 26.94 | 26.13 | 26.74 | 1,891,879 | +0.15(+0.56%) |
Nov 12, 2002 | 26.79 | 26.89 | 26.53 | 26.59 | 3,152,101 | -0.10(-0.39%) |
Nov 11, 2002 | 27.49 | 27.66 | 26.63 | 26.69 | 1,087,784 | -0.84(-3.06%) |
Nov 08, 2002 | 28.35 | 29.10 | 27.38 | 27.53 | 2,049,947 | -0.75(-2.65%) |
Nov 07, 2002 | 28.83 | 28.93 | 28.18 | 28.28 | 1,644,810 | -0.87(-2.98%) |
Nov 06, 2002 | 28.49 | 29.15 | 28.33 | 29.15 | 2,532,343 | +0.79(+2.78%) |
Nov 05, 2002 | 28.49 | 28.57 | 28.22 | 28.36 | 1,126,412 | -0.06(-0.23%) |
Nov 04, 2002 | 28.97 | 28.97 | 28.31 | 28.42 | 1,983,660 | -0.42(-1.46%) |
Nov 01, 2002 | 28.35 | 28.85 | 28.18 | 28.85 | 2,221,922 | +0.24(+0.84%) |
Oct 31, 2002 | 27.91 | 28.67 | 27.80 | 28.61 | 1,537,885 | +0.70(+2.50%) |
Oct 30, 2002 | 27.76 | 28.07 | 27.41 | 27.91 | 1,314,148 | +0.21(+0.75%) |
Oct 29, 2002 | 27.59 | 27.79 | 26.97 | 27.70 | 1,600,309 | -0.18(-0.65%) |
Oct 28, 2002 | 28.61 | 28.61 | 27.49 | 27.88 | 2,189,474 | -0.50(-1.78%) |
Oct 25, 2002 | 27.51 | 28.57 | 26.76 | 28.39 | 2,605,428 | +1.48(+5.48%) |
Oct 24, 2002 | 28.28 | 28.28 | 26.80 | 26.91 | 2,926,510 | -1.50(-5.28%) |
Oct 23, 2002 | 28.42 | 29.08 | 28.04 | 28.41 | 1,483,651 | -0.39(-1.35%) |
Oct 22, 2002 | 29.41 | 29.41 | 28.63 | 28.80 | 1,421,845 | -1.09(-3.66%) |
Oct 21, 2002 | 28.99 | 30.09 | 28.74 | 29.89 | 123,611 | +0.88(+3.03%) |
Oct 18, 2002 | 29.45 | 29.45 | 28.25 | 29.01 | 1,647,282 | -0.53(-1.80%) |
Oct 17, 2002 | 29.11 | 29.54 | 28.86 | 29.54 | 1,912,120 | +1.08(+3.80%) |
Oct 16, 2002 | 29.32 | 29.35 | 28.46 | 28.46 | 1,580,222 | -1.19(-4.02%) |
Oct 15, 2002 | 29.12 | 29.82 | 28.90 | 29.65 | 1,793,916 | +1.03(+3.59%) |
Oct 14, 2002 | 28.74 | 29.00 | 28.38 | 28.63 | 1,116,523 | -0.15(-0.52%) |
Oct 11, 2002 | 28.53 | 29.14 | 28.16 | 28.77 | 1,767,031 | +0.69(+2.47%) |
Oct 10, 2002 | 26.34 | 28.08 | 26.11 | 28.08 | 1,614,834 | +1.81(+6.90%) |
Oct 09, 2002 | 27.34 | 27.41 | 26.21 | 26.27 | 1,351,695 | -1.40(-5.05%) |
Oct 08, 2002 | 26.83 | 27.91 | 26.64 | 27.67 | 1,650,990 | +1.05(+3.96%) |
Oct 07, 2002 | 26.71 | 27.14 | 26.14 | 26.61 | 108,160 | +0.06(+0.24%) |
Oct 04, 2002 | 26.96 | 27.37 | 26.13 | 26.55 | 1,405,930 | -0.12(-0.44%) |
Oct 03, 2002 | 27.06 | 27.78 | 26.66 | 26.66 | 2,123,960 | -0.32(-1.20%) |
Oct 02, 2002 | 27.75 | 27.99 | 26.90 | 26.99 | 77,257 | -1.73(-6.04%) |
Oct 01, 2002 | 27.89 | 28.72 | 27.05 | 28.72 | 1,475,616 | +1.53(+5.64%) |
Sep 30, 2002 | 27.02 | 27.34 | 25.89 | 27.19 | 1,786,500 | -0.13(-0.47%) |
Sep 27, 2002 | 28.74 | 28.77 | 27.18 | 27.32 | 2,131,995 | -0.57(-2.04%) |
Sep 26, 2002 | 26.85 | 27.93 | 26.82 | 27.89 | 1,892,806 | +1.04(+3.86%) |
Sep 25, 2002 | 27.34 | 27.36 | 26.60 | 26.85 | 2,283,265 | +0.61(+2.32%) |
Sep 24, 2002 | 26.50 | 26.63 | 26.05 | 26.24 | 1,793,298 | -1.01(-3.70%) |
Sep 23, 2002 | 27.82 | 27.96 | 27.01 | 27.25 | 1,501,574 | -0.56(-2.02%) |
Sep 20, 2002 | 27.50 | 28.02 | 27.50 | 27.82 | 2,081,159 | +0.19(+0.70%) |
Sep 19, 2002 | 28.47 | 28.55 | 27.62 | 27.62 | 1,614,216 | -1.18(-4.09%) |
Sep 18, 2002 | 28.36 | 28.93 | 27.87 | 28.80 | 1,419,681 | -0.01(-0.05%) |
Sep 17, 2002 | 29.45 | 29.61 | 28.70 | 28.81 | 1,019,797 | -0.37(-1.26%) |
Sep 16, 2002 | 29.40 | 29.41 | 28.92 | 29.18 | 557,952 | -0.23(-0.77%) |
Sep 13, 2002 | 29.29 | 29.41 | 28.67 | 29.41 | 680,328 | -0.04(-0.13%) |
Sep 12, 2002 | 30.03 | 30.06 | 29.45 | 29.45 | 894,795 | -0.74(-2.47%) |
Sep 11, 2002 | 30.22 | 30.41 | 29.92 | 30.19 | 798,068 | +0.30(+1.00%) |
Sep 10, 2002 | 29.30 | 29.95 | 29.22 | 29.89 | 857,711 | +0.59(+2.01%) |
Sep 09, 2002 | 29.38 | 29.54 | 28.94 | 29.30 | 876,407 | -0.06(-0.22%) |
Sep 06, 2002 | 29.01 | 29.58 | 28.86 | 29.37 | 984,413 | +0.81(+2.83%) |
Sep 05, 2002 | 29.58 | 29.59 | 28.56 | 28.56 | 1,320,328 | -1.35(-4.50%) |
Sep 04, 2002 | 29.25 | 29.91 | 28.96 | 29.91 | 1,094,273 | +0.98(+3.40%) |
Sep 03, 2002 | 30.20 | 30.20 | 28.92 | 28.92 | 1,272,120 | -1.44(-4.73%) |
Aug 30, 2002 | 30.22 | 30.95 | 30.16 | 30.36 | 664,104 | +0.24(+0.80%) |
Aug 29, 2002 | 29.83 | 30.42 | 29.58 | 30.12 | 1,041,738 | +0.00(+0.00%) |
Aug 28, 2002 | 31.31 | 31.36 | 29.96 | 30.12 | 1,055,799 | -1.06(-3.40%) |
Aug 27, 2002 | 31.19 | 31.65 | 30.99 | 31.18 | 1,781,092 | +0.18(+0.58%) |
Aug 26, 2002 | 30.50 | 31.05 | 30.27 | 31.00 | 77,257 | +0.63(+2.07%) |
Aug 23, 2002 | 30.84 | 30.84 | 30.29 | 30.37 | 1,201,970 | -0.47(-1.53%) |
Aug 22, 2002 | 29.93 | 31.03 | 29.93 | 30.84 | 1,507,909 | +0.82(+2.74%) |
Aug 21, 2002 | 29.78 | 30.35 | 29.58 | 30.02 | 1,289,425 | +0.27(+0.89%) |
Aug 20, 2002 | 29.96 | 30.05 | 29.58 | 29.76 | 2,580,397 | +0.52(+1.77%) |
Aug 16, 2002 | 29.43 | 29.43 | 28.64 | 29.24 | 1,304,413 | -0.21(-0.73%) |
Aug 15, 2002 | 29.63 | 29.98 | 28.83 | 29.45 | 1,349,068 | -0.17(-0.59%) |
Aug 14, 2002 | 28.80 | 29.65 | 27.73 | 29.63 | 1,710,015 | +0.60(+2.07%) |
Aug 13, 2002 | 29.09 | 29.90 | 28.97 | 29.03 | 1,651,917 | -0.06(-0.22%) |
Aug 12, 2002 | 29.25 | 29.36 | 28.72 | 29.09 | 874,399 | +0.36(+1.26%) |
Aug 07, 2002 | 28.14 | 28.73 | 27.73 | 28.73 | 1,360,502 | +0.91(+3.28%) |
Aug 06, 2002 | 26.77 | 28.15 | 26.70 | 27.82 | 1,459,237 | +1.27(+4.80%) |
Aug 05, 2002 | 26.96 | 27.45 | 26.34 | 26.54 | 1,606,181 | -0.64(-2.36%) |
Aug 02, 2002 | 28.68 | 28.80 | 26.92 | 27.18 | 1,521,352 | -1.50(-5.21%) |
Aug 01, 2002 | 28.64 | 29.02 | 28.26 | 28.68 | 1,563,380 | +0.04(+0.14%) |
Jul 31, 2002 | 28.81 | 28.94 | 28.16 | 28.64 | 1,798,243 | -0.06(-0.23%) |
Jul 30, 2002 | 29.74 | 29.74 | 28.31 | 28.70 | 1,534,177 | -1.03(-3.46%) |
Jul 29, 2002 | 29.18 | 29.84 | 28.80 | 29.73 | 1,934,679 | +1.04(+3.61%) |
Jul 26, 2002 | 29.07 | 29.12 | 27.84 | 28.70 | 1,664,587 | -0.52(-1.79%) |
Jul 25, 2002 | 28.09 | 29.25 | 27.73 | 29.22 | 3,017,673 | +0.87(+3.08%) |
Jul 24, 2002 | 26.24 | 28.37 | 26.02 | 28.35 | 2,505,766 | +1.94(+7.35%) |
Jul 23, 2002 | 26.87 | 27.62 | 26.28 | 26.41 | 2,138,021 | -0.47(-1.73%) |
Jul 22, 2002 | 27.88 | 28.15 | 26.35 | 26.87 | 2,356,041 | -0.69(-2.49%) |
Jul 19, 2002 | 28.86 | 28.88 | 27.43 | 27.56 | 1,435,442 | -1.81(-6.17%) |
Jul 17, 2002 | 29.26 | 29.95 | 29.07 | 29.37 | 1,580,531 | -1.28(-4.18%) |
Jul 12, 2002 | 30.15 | 31.04 | 30.04 | 30.65 | 1,906,558 | +0.40(+1.33%) |
Jul 11, 2002 | 30.68 | 30.95 | 29.76 | 30.25 | 1,409,638 | -0.43(-1.41%) |
Jul 10, 2002 | 31.83 | 31.91 | 30.62 | 30.68 | 1,346,132 | -1.33(-4.16%) |
Jul 09, 2002 | 32.83 | 32.94 | 31.87 | 32.02 | 1,098,291 | -0.82(-2.48%) |
Jul 08, 2002 | 33.27 | 33.43 | 32.54 | 32.83 | 1,080,676 | -0.40(-1.21%) |
Jul 05, 2002 | 31.87 | 33.23 | 31.80 | 33.23 | 854,621 | +1.60(+5.05%) |
Jul 04, 2002 | 31.71 | 32.13 | 30.77 | 31.63 | 1,095,200 | +0.00(+0.00%) |
Jul 03, 2002 | 31.71 | 32.13 | 30.77 | 31.63 | 1,094,582 | -0.06(-0.20%) |
Jul 02, 2002 | 32.75 | 32.75 | 31.52 | 31.70 | 1,292,052 | -1.05(-3.22%) |
Jul 01, 2002 | 32.55 | 32.92 | 32.18 | 32.75 | 1,721,603 | +0.09(+0.28%) |
Jun 28, 2002 | 32.13 | 32.82 | 32.13 | 32.66 | 1,348,450 | +0.47(+1.45%) |
Jun 27, 2002 | 31.91 | 32.36 | 31.78 | 32.20 | 1,616,070 | +0.26(+0.81%) |
Jun 26, 2002 | 31.72 | 32.00 | 31.16 | 31.94 | 1,785,572 | +0.23(+0.71%) |
Jun 25, 2002 | 31.84 | 32.35 | 31.58 | 31.71 | 1,337,480 | +0.33(+1.05%) |
Jun 21, 2002 | 31.39 | 31.71 | 31.10 | 31.38 | 1,712,796 | +0.06(+0.21%) |
Jun 20, 2002 | 31.11 | 31.71 | 30.94 | 31.32 | 1,183,119 | +0.36(+1.15%) |
Jun 19, 2002 | 31.15 | 31.65 | 30.84 | 30.96 | 956,292 | -0.11(-0.35%) |
Jun 18, 2002 | 31.05 | 31.18 | 30.74 | 31.07 | 1,009,445 | +0.04(+0.13%) |
Jun 17, 2002 | 30.42 | 31.07 | 30.27 | 31.03 | 2,522,608 | +0.70(+2.30%) |
Jun 14, 2002 | 30.68 | 30.71 | 29.51 | 30.33 | 1,658,098 | -1.01(-3.22%) |
Jun 12, 2002 | 31.34 | 31.42 | 30.97 | 31.34 | 1,157,161 | +0.12(+0.37%) |
Jun 11, 2002 | 32.03 | 32.42 | 31.22 | 31.23 | 973,288 | -0.80(-2.51%) |
Jun 10, 2002 | 31.58 | 32.17 | 31.53 | 32.03 | 622,540 | +0.51(+1.62%) |
Jun 07, 2002 | 31.27 | 31.67 | 31.12 | 31.52 | 968,807 | +0.25(+0.79%) |
Jun 06, 2002 | 31.78 | 32.08 | 31.27 | 31.27 | 730,854 | -0.60(-1.89%) |
Jun 05, 2002 | 31.60 | 31.89 | 31.49 | 31.87 | 956,292 | -0.58(-1.79%) |
May 31, 2002 | 32.13 | 32.65 | 32.04 | 32.46 | 1,156,079 | +0.25(+0.78%) |
May 28, 2002 | 32.59 | 32.63 | 32.12 | 32.20 | 775,046 | -0.49(-1.48%) |
May 27, 2002 | 33.16 | 33.30 | 32.59 | 32.69 | 628,257 | +0.00(+0.00%) |
May 24, 2002 | 33.16 | 33.30 | 32.59 | 32.69 | 625,784 | -0.46(-1.39%) |
May 23, 2002 | 32.88 | 33.20 | 32.59 | 33.15 | 873,163 | +0.21(+0.65%) |
May 22, 2002 | 32.66 | 32.97 | 32.55 | 32.94 | 986,422 | +0.11(+0.34%) |
May 21, 2002 | 32.90 | 33.27 | 32.71 | 32.83 | 681,564 | -0.07(-0.22%) |
May 20, 2002 | 33.34 | 33.34 | 32.81 | 32.90 | 608,324 | -0.49(-1.47%) |
May 17, 2002 | 33.49 | 33.63 | 32.95 | 33.39 | 1,625,495 | -0.11(-0.33%) |
May 16, 2002 | 33.95 | 34.01 | 33.43 | 33.50 | 956,910 | -0.28(-0.82%) |
May 15, 2002 | 33.54 | 34.03 | 33.52 | 33.78 | 1,037,412 | -0.03(-0.08%) |
May 14, 2002 | 33.10 | 33.80 | 33.10 | 33.80 | 1,080,676 | +0.76(+2.31%) |
May 13, 2002 | 33.03 | 33.21 | 32.55 | 33.04 | 835,461 | +0.02(+0.06%) |
May 10, 2002 | 33.61 | 33.61 | 32.72 | 33.02 | 1,461,709 | -0.59(-1.75%) |
May 09, 2002 | 33.19 | 33.72 | 33.16 | 33.61 | 941,304 | +0.38(+1.15%) |
May 08, 2002 | 33.03 | 33.39 | 32.94 | 33.23 | 971,589 | +0.42(+1.28%) |
May 07, 2002 | 32.49 | 33.17 | 32.33 | 32.81 | 1,063,525 | +0.42(+1.30%) |
May 06, 2002 | 32.72 | 32.87 | 32.29 | 32.39 | 1,447,494 | -0.43(-1.32%) |
May 03, 2002 | 32.81 | 32.89 | 32.36 | 32.82 | 1,723,921 | +0.01(+0.04%) |
May 02, 2002 | 31.65 | 32.81 | 31.62 | 32.81 | 1,950,903 | +1.15(+3.64%) |
May 01, 2002 | 31.10 | 31.66 | 30.48 | 31.65 | 2,009,928 | +0.56(+1.79%) |
Apr 30, 2002 | 30.64 | 31.19 | 30.48 | 31.10 | 1,824,974 | +0.52(+1.69%) |
Apr 29, 2002 | 31.00 | 31.00 | 30.37 | 30.58 | 1,842,897 | -0.49(-1.56%) |
Apr 26, 2002 | 30.99 | 31.18 | 30.80 | 31.07 | 2,918,320 | +0.07(+0.23%) |
Apr 25, 2002 | 31.07 | 31.10 | 30.55 | 30.99 | 3,479,673 | -0.07(-0.23%) |
Apr 24, 2002 | 29.93 | 31.26 | 29.93 | 31.07 | 2,956,177 | +0.94(+3.14%) |
Apr 23, 2002 | 30.22 | 30.95 | 29.84 | 30.12 | 3,756,409 | -1.67(-5.25%) |
Apr 22, 2002 | 32.55 | 32.55 | 31.58 | 31.79 | 1,567,861 | -0.70(-2.15%) |
Apr 19, 2002 | 32.64 | 32.94 | 32.45 | 32.49 | 766,393 | +0.05(+0.14%) |
Apr 18, 2002 | 32.69 | 32.95 | 32.39 | 32.44 | 710,613 | -0.24(-0.73%) |
Apr 17, 2002 | 33.01 | 33.12 | 32.65 | 32.68 | 1,177,248 | -0.39(-1.19%) |
Apr 16, 2002 | 32.29 | 33.23 | 32.29 | 33.08 | 881,197 | +0.87(+2.69%) |
Apr 15, 2002 | 32.72 | 32.82 | 32.00 | 32.21 | 1,125,022 | -0.52(-1.60%) |
Apr 12, 2002 | 32.90 | 32.90 | 32.45 | 32.73 | 886,760 | -0.12(-0.35%) |
Apr 11, 2002 | 33.01 | 33.20 | 32.84 | 32.85 | 1,069,242 | -0.16(-0.47%) |
Apr 10, 2002 | 32.91 | 33.42 | 32.84 | 33.01 | 982,250 | +0.29(+0.89%) |
Apr 09, 2002 | 32.49 | 32.95 | 32.37 | 32.72 | 799,150 | +0.36(+1.10%) |
Apr 08, 2002 | 32.04 | 32.48 | 31.88 | 32.36 | 1,065,688 | +0.05(+0.16%) |
Apr 05, 2002 | 31.93 | 32.53 | 31.91 | 32.31 | 1,185,283 | +0.70(+2.21%) |
Apr 04, 2002 | 31.84 | 31.84 | 31.21 | 31.61 | 2,174,486 | -0.49(-1.53%) |
Apr 03, 2002 | 32.62 | 32.72 | 32.00 | 32.10 | 1,142,327 | -0.51(-1.57%) |
Apr 02, 2002 | 32.75 | 32.78 | 32.33 | 32.61 | 1,137,846 | -0.24(-0.73%) |