Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 31.13 | 31.86 | 31.13 | 31.43 | 992,800 | -0.66(-2.06%) |
Mar 28, 2003 | 31.91 | 32.17 | 31.86 | 32.09 | 915,500 | -0.02(-0.06%) |
Mar 27, 2003 | 32.19 | 32.28 | 31.82 | 32.11 | 1,056,300 | -0.08(-0.25%) |
Mar 26, 2003 | 32.55 | 32.89 | 32.00 | 32.19 | 1,502,100 | -0.39(-1.20%) |
Mar 25, 2003 | 32.31 | 32.79 | 32.11 | 32.58 | 1,214,700 | +0.36(+1.12%) |
Mar 24, 2003 | 33.05 | 33.05 | 32.20 | 32.22 | 1,277,100 | -1.12(-3.36%) |
Mar 21, 2003 | 32.80 | 33.34 | 32.55 | 33.34 | 2,311,700 | +0.64(+1.96%) |
Mar 20, 2003 | 32.88 | 32.88 | 32.19 | 32.70 | 1,644,900 | -0.18(-0.55%) |
Mar 19, 2003 | 32.91 | 33.02 | 32.56 | 32.88 | 1,799,300 | -0.03(-0.09%) |
Mar 18, 2003 | 32.99 | 33.16 | 32.64 | 32.91 | 1,320,300 | -0.01(-0.03%) |
Mar 17, 2003 | 32.01 | 32.92 | 31.94 | 32.92 | 1,741,200 | +0.83(+2.59%) |
Mar 14, 2003 | 32.33 | 32.34 | 31.79 | 32.09 | 1,307,100 | -0.07(-0.22%) |
Mar 13, 2003 | 31.70 | 32.20 | 31.38 | 32.16 | 1,383,200 | +1.01(+3.24%) |
Mar 12, 2003 | 31.34 | 31.39 | 30.66 | 31.15 | 1,322,700 | -0.19(-0.61%) |
Mar 11, 2003 | 31.84 | 31.97 | 31.30 | 31.34 | 1,645,000 | -0.52(-1.63%) |
Mar 10, 2003 | 32.60 | 32.67 | 31.80 | 31.86 | 1,239,100 | -0.99(-3.01%) |
Mar 07, 2003 | 32.46 | 32.89 | 32.10 | 32.85 | 1,179,400 | +0.39(+1.20%) |
Mar 06, 2003 | 32.45 | 32.63 | 32.27 | 32.46 | 1,364,500 | -0.13(-0.40%) |
Mar 05, 2003 | 32.01 | 32.59 | 32.00 | 32.59 | 1,163,000 | +0.54(+1.68%) |
Mar 04, 2003 | 32.34 | 32.53 | 32.03 | 32.05 | 779,100 | -0.47(-1.45%) |
Mar 03, 2003 | 33.19 | 33.35 | 32.46 | 32.52 | 955,300 | -0.31(-0.94%) |
Feb 28, 2003 | 32.98 | 33.24 | 32.66 | 32.83 | 1,051,000 | -0.05(-0.15%) |
Feb 27, 2003 | 32.50 | 33.08 | 32.39 | 32.88 | 1,259,800 | +0.58(+1.80%) |
Feb 26, 2003 | 32.66 | 32.66 | 32.15 | 32.30 | 1,103,200 | -0.36(-1.10%) |
Feb 25, 2003 | 32.16 | 32.71 | 31.75 | 32.66 | 1,572,200 | +0.51(+1.59%) |
Feb 24, 2003 | 32.77 | 32.77 | 32.08 | 32.15 | 873,200 | -0.71(-2.16%) |
Feb 21, 2003 | 32.68 | 33.08 | 32.41 | 32.86 | 1,368,400 | +0.31(+0.95%) |
Feb 20, 2003 | 32.82 | 32.84 | 32.51 | 32.55 | 1,087,800 | -0.16(-0.49%) |
Feb 19, 2003 | 32.90 | 32.90 | 32.41 | 32.71 | 884,400 | -0.19(-0.58%) |
Feb 18, 2003 | 32.68 | 32.90 | 32.60 | 32.90 | 1,235,100 | +0.33(+1.01%) |
Feb 14, 2003 | 31.98 | 32.57 | 31.72 | 32.57 | 1,080,900 | +0.79(+2.49%) |
Feb 13, 2003 | 31.80 | 31.97 | 31.43 | 31.78 | 1,472,600 | +0.02(+0.06%) |
Feb 12, 2003 | 31.99 | 32.39 | 31.75 | 31.76 | 934,900 | -0.22(-0.69%) |
Feb 11, 2003 | 32.57 | 32.72 | 31.87 | 31.98 | 967,600 | -0.59(-1.81%) |
Feb 10, 2003 | 32.29 | 32.57 | 31.97 | 32.57 | 1,084,500 | +0.33(+1.02%) |
Feb 07, 2003 | 32.70 | 32.75 | 32.20 | 32.24 | 988,700 | -0.29(-0.89%) |
Feb 06, 2003 | 32.64 | 32.75 | 32.37 | 32.53 | 1,699,100 | -0.10(-0.31%) |
Feb 05, 2003 | 33.18 | 33.42 | 32.62 | 32.63 | 1,317,300 | -0.42(-1.27%) |
Feb 04, 2003 | 33.60 | 33.60 | 33.00 | 33.05 | 1,308,000 | -0.73(-2.16%) |
Feb 03, 2003 | 33.74 | 33.81 | 33.28 | 33.78 | 1,615,100 | +0.22(+0.66%) |
Jan 31, 2003 | 32.90 | 33.56 | 32.82 | 33.56 | 2,290,300 | +0.67(+2.04%) |
Jan 30, 2003 | 33.22 | 33.54 | 32.86 | 32.89 | 1,762,800 | -0.45(-1.35%) |
Jan 29, 2003 | 33.41 | 33.57 | 32.85 | 33.34 | 1,253,600 | -0.08(-0.24%) |
Jan 28, 2003 | 33.50 | 33.67 | 33.01 | 33.42 | 1,558,400 | +0.12(+0.36%) |
Jan 27, 2003 | 33.18 | 33.64 | 32.94 | 33.30 | 2,337,400 | +0.12(+0.36%) |
Jan 24, 2003 | 34.16 | 34.18 | 33.14 | 33.18 | 1,723,000 | -0.95(-2.78%) |
Jan 23, 2003 | 33.95 | 34.22 | 33.75 | 34.13 | 2,094,200 | +0.43(+1.28%) |
Jan 22, 2003 | 34.45 | 34.45 | 33.59 | 33.70 | 3,621,300 | -0.74(-2.15%) |
Jan 21, 2003 | 37.37 | 37.37 | 34.34 | 34.44 | 7,436,000 | -2.93(-7.84%) |
Jan 17, 2003 | 37.24 | 37.39 | 36.99 | 37.37 | 844,900 | +0.11(+0.30%) |
Jan 16, 2003 | 37.27 | 37.56 | 37.11 | 37.26 | 936,500 | +0.00(+0.00%) |
Jan 15, 2003 | 38.00 | 38.00 | 37.23 | 37.26 | 1,406,100 | -1.04(-2.72%) |
Jan 14, 2003 | 37.82 | 38.42 | 37.82 | 38.30 | 1,345,900 | +0.25(+0.66%) |
Jan 13, 2003 | 38.35 | 38.41 | 37.90 | 38.05 | 1,639,200 | -0.20(-0.52%) |
Jan 10, 2003 | 38.10 | 38.50 | 38.10 | 38.25 | 966,100 | -0.31(-0.80%) |
Jan 09, 2003 | 38.29 | 38.60 | 38.13 | 38.56 | 983,200 | +0.51(+1.34%) |
Jan 08, 2003 | 38.37 | 38.37 | 37.99 | 38.05 | 767,900 | -0.31(-0.81%) |
Jan 07, 2003 | 38.64 | 38.65 | 38.20 | 38.36 | 1,108,000 | -0.27(-0.70%) |
Jan 06, 2003 | 37.83 | 38.80 | 37.83 | 38.63 | 1,753,200 | +0.73(+1.93%) |
Jan 03, 2003 | 37.99 | 37.99 | 37.66 | 37.90 | 766,600 | -0.09(-0.24%) |
Jan 02, 2003 | 37.24 | 37.99 | 36.97 | 37.99 | 1,075,300 | +1.00(+2.70%) |
Dec 31, 2002 | 37.08 | 37.20 | 36.60 | 36.99 | 726,100 | -0.09(-0.24%) |
Dec 30, 2002 | 36.86 | 37.23 | 36.76 | 37.08 | 877,400 | +0.22(+0.60%) |
Dec 27, 2002 | 37.41 | 37.51 | 36.80 | 36.86 | 598,100 | -0.56(-1.50%) |
Dec 26, 2002 | 37.60 | 37.94 | 37.35 | 37.42 | 498,500 | -0.03(-0.08%) |
Dec 24, 2002 | 37.60 | 37.60 | 37.20 | 37.45 | 321,800 | -0.15(-0.40%) |
Dec 23, 2002 | 37.78 | 37.83 | 37.46 | 37.60 | 939,200 | -0.18(-0.48%) |
Dec 20, 2002 | 37.28 | 37.79 | 37.28 | 37.78 | 1,747,800 | +0.45(+1.21%) |
Dec 19, 2002 | 37.23 | 37.85 | 37.18 | 37.33 | 1,128,400 | -0.19(-0.51%) |
Dec 18, 2002 | 37.69 | 37.76 | 37.40 | 37.52 | 911,100 | -0.38(-1.00%) |
Dec 17, 2002 | 38.13 | 38.29 | 37.90 | 37.90 | 715,000 | -0.23(-0.60%) |
Dec 16, 2002 | 37.85 | 38.38 | 37.85 | 38.13 | 1,283,300 | +0.28(+0.74%) |
Dec 13, 2002 | 37.66 | 38.39 | 37.66 | 37.85 | 1,357,000 | -0.04(-0.11%) |
Dec 12, 2002 | 38.18 | 38.30 | 37.81 | 37.89 | 1,023,200 | -0.34(-0.89%) |
Dec 11, 2002 | 37.73 | 38.34 | 37.72 | 38.23 | 980,700 | +0.28(+0.74%) |
Dec 10, 2002 | 37.28 | 38.00 | 37.28 | 37.95 | 1,148,300 | +0.65(+1.74%) |
Dec 09, 2002 | 37.30 | 37.71 | 37.28 | 37.30 | 1,355,200 | -0.30(-0.80%) |
Dec 06, 2002 | 36.90 | 37.87 | 36.81 | 37.60 | 1,399,600 | +0.45(+1.21%) |
Dec 05, 2002 | 37.80 | 37.80 | 37.14 | 37.15 | 1,474,800 | -0.40(-1.07%) |
Dec 04, 2002 | 37.68 | 37.87 | 37.33 | 37.55 | 1,654,700 | -0.12(-0.32%) |
Dec 03, 2002 | 37.80 | 37.88 | 37.54 | 37.67 | 1,385,100 | -0.24(-0.63%) |
Dec 02, 2002 | 38.25 | 38.31 | 37.60 | 37.91 | 1,014,600 | -0.08(-0.21%) |
Nov 29, 2002 | 38.19 | 38.19 | 37.75 | 37.99 | 485,200 | -0.22(-0.58%) |
Nov 27, 2002 | 37.46 | 38.26 | 37.46 | 38.21 | 1,100,000 | +0.80(+2.14%) |
Nov 26, 2002 | 37.72 | 37.75 | 37.12 | 37.41 | 1,164,600 | -0.56(-1.47%) |
Nov 25, 2002 | 37.76 | 38.22 | 37.37 | 37.97 | 1,056,700 | +0.21(+0.56%) |
Nov 22, 2002 | 37.87 | 38.17 | 37.57 | 37.76 | 1,216,900 | -0.10(-0.26%) |
Nov 21, 2002 | 37.53 | 38.04 | 37.49 | 37.86 | 1,713,800 | +0.41(+1.09%) |
Nov 20, 2002 | 36.09 | 37.83 | 36.07 | 37.45 | 2,239,100 | +1.29(+3.57%) |
Nov 19, 2002 | 36.05 | 36.36 | 35.80 | 36.16 | 1,012,800 | +0.17(+0.47%) |
Nov 18, 2002 | 36.66 | 36.72 | 35.92 | 35.99 | 887,400 | -0.67(-1.83%) |
Nov 15, 2002 | 36.37 | 36.74 | 35.97 | 36.66 | 1,410,500 | +0.29(+0.80%) |
Nov 14, 2002 | 35.95 | 36.37 | 35.87 | 36.37 | 937,000 | +0.90(+2.54%) |
Nov 13, 2002 | 35.29 | 35.85 | 35.00 | 35.47 | 1,270,700 | +0.19(+0.54%) |
Nov 12, 2002 | 34.96 | 35.77 | 34.83 | 35.28 | 1,123,400 | +0.33(+0.94%) |
Nov 11, 2002 | 35.24 | 35.29 | 34.90 | 34.95 | 1,217,300 | -0.29(-0.82%) |
Nov 08, 2002 | 35.70 | 36.09 | 35.04 | 35.24 | 1,206,700 | -0.46(-1.29%) |
Nov 07, 2002 | 36.29 | 36.56 | 35.65 | 35.70 | 1,182,400 | -1.17(-3.17%) |
Nov 06, 2002 | 37.50 | 37.51 | 36.50 | 36.87 | 1,295,200 | -0.63(-1.68%) |
Nov 05, 2002 | 37.35 | 37.55 | 36.65 | 37.50 | 1,046,400 | +0.16(+0.43%) |
Nov 04, 2002 | 37.57 | 37.75 | 37.25 | 37.34 | 1,507,600 | +0.15(+0.40%) |
Nov 01, 2002 | 36.40 | 37.43 | 36.11 | 37.19 | 1,415,500 | +0.94(+2.59%) |
Oct 31, 2002 | 36.74 | 36.95 | 36.06 | 36.25 | 1,321,300 | -0.45(-1.23%) |
Oct 30, 2002 | 36.36 | 36.97 | 36.35 | 36.70 | 1,398,600 | +0.35(+0.96%) |
Oct 29, 2002 | 36.48 | 36.55 | 35.90 | 36.35 | 1,042,600 | -0.11(-0.30%) |
Oct 28, 2002 | 36.58 | 36.75 | 36.34 | 36.46 | 1,309,700 | +0.03(+0.08%) |
Oct 25, 2002 | 35.84 | 36.55 | 35.67 | 36.43 | 1,495,100 | +0.57(+1.59%) |
Oct 24, 2002 | 36.40 | 36.61 | 35.79 | 35.86 | 1,453,900 | -0.33(-0.91%) |
Oct 23, 2002 | 35.90 | 36.25 | 35.56 | 36.19 | 1,056,300 | +0.29(+0.81%) |
Oct 22, 2002 | 35.65 | 35.98 | 35.62 | 35.90 | 937,700 | -0.16(-0.44%) |
Oct 21, 2002 | 35.60 | 36.14 | 35.04 | 36.06 | 889,700 | +0.25(+0.70%) |
Oct 18, 2002 | 35.70 | 36.04 | 35.12 | 35.81 | 874,600 | +0.11(+0.31%) |
Oct 17, 2002 | 35.70 | 36.00 | 35.39 | 35.70 | 889,300 | +0.74(+2.12%) |
Oct 16, 2002 | 35.00 | 35.43 | 34.68 | 34.96 | 1,046,800 | -0.64(-1.80%) |
Oct 15, 2002 | 35.30 | 35.72 | 35.22 | 35.60 | 1,281,000 | +1.18(+3.43%) |
Oct 14, 2002 | 34.01 | 34.76 | 34.00 | 34.42 | 832,000 | +0.24(+0.70%) |
Oct 11, 2002 | 34.70 | 35.19 | 33.60 | 34.18 | 2,037,500 | +1.14(+3.45%) |
Oct 10, 2002 | 31.69 | 33.42 | 31.35 | 33.04 | 1,632,500 | +1.52(+4.82%) |
Oct 09, 2002 | 32.20 | 32.45 | 31.49 | 31.52 | 1,420,000 | -1.47(-4.46%) |
Oct 08, 2002 | 31.60 | 33.49 | 31.59 | 32.99 | 1,756,400 | +1.73(+5.53%) |
Oct 07, 2002 | 32.69 | 33.00 | 31.03 | 31.26 | 1,991,600 | -1.43(-4.37%) |
Oct 04, 2002 | 33.50 | 33.63 | 32.16 | 32.69 | 1,461,500 | -0.50(-1.51%) |
Oct 03, 2002 | 34.70 | 34.71 | 33.11 | 33.19 | 340,000 | -1.51(-4.35%) |
Oct 02, 2002 | 35.94 | 35.99 | 34.50 | 34.70 | 1,321,100 | -1.49(-4.12%) |
Oct 01, 2002 | 35.29 | 36.23 | 34.98 | 36.19 | 1,311,800 | +1.15(+3.28%) |
Sep 30, 2002 | 34.80 | 35.52 | 34.29 | 35.04 | 1,293,200 | -0.18(-0.51%) |
Sep 27, 2002 | 36.18 | 36.42 | 35.19 | 35.22 | 1,093,200 | -0.96(-2.65%) |
Sep 26, 2002 | 35.30 | 36.18 | 35.15 | 36.18 | 1,016,800 | +1.03(+2.93%) |
Sep 25, 2002 | 34.53 | 35.46 | 34.34 | 35.15 | 1,095,500 | +0.83(+2.42%) |
Sep 24, 2002 | 34.66 | 35.27 | 34.26 | 34.32 | 995,200 | -0.83(-2.36%) |
Sep 23, 2002 | 35.01 | 35.29 | 34.64 | 35.15 | 953,400 | -0.23(-0.65%) |
Sep 20, 2002 | 35.16 | 35.63 | 35.10 | 35.38 | 1,874,000 | +0.23(+0.65%) |
Sep 19, 2002 | 35.85 | 35.99 | 35.15 | 35.15 | 3,580,000 | -0.93(-2.58%) |
Sep 18, 2002 | 36.26 | 36.39 | 35.85 | 36.08 | 1,060,000 | -0.43(-1.18%) |
Sep 17, 2002 | 37.50 | 37.53 | 36.37 | 36.51 | 1,105,100 | -0.65(-1.75%) |
Sep 16, 2002 | 37.37 | 37.37 | 36.70 | 37.16 | 664,700 | -0.21(-0.56%) |
Sep 13, 2002 | 37.10 | 37.49 | 36.58 | 37.37 | 1,351,300 | +0.27(+0.73%) |
Sep 12, 2002 | 37.89 | 37.89 | 37.07 | 37.10 | 1,468,400 | -0.78(-2.06%) |
Sep 11, 2002 | 38.20 | 38.24 | 37.88 | 37.88 | 50,000 | -0.14(-0.37%) |
Sep 10, 2002 | 38.10 | 38.11 | 37.71 | 38.02 | 1,854,200 | -0.28(-0.73%) |
Sep 09, 2002 | 37.90 | 38.48 | 37.59 | 38.30 | 750,900 | +0.26(+0.68%) |
Sep 06, 2002 | 38.00 | 38.25 | 37.80 | 38.04 | 1,114,800 | +0.28(+0.74%) |
Sep 05, 2002 | 37.22 | 37.99 | 37.15 | 37.76 | 1,158,700 | -0.05(-0.13%) |
Sep 04, 2002 | 37.18 | 37.94 | 36.90 | 37.81 | 1,286,900 | +0.82(+2.22%) |
Sep 03, 2002 | 37.40 | 37.54 | 36.61 | 36.99 | 1,182,700 | -1.06(-2.79%) |
Aug 30, 2002 | 37.50 | 38.31 | 37.16 | 38.05 | 1,101,900 | +0.22(+0.58%) |
Aug 29, 2002 | 37.27 | 38.09 | 36.91 | 37.83 | 1,227,700 | +0.46(+1.23%) |
Aug 28, 2002 | 38.04 | 38.05 | 37.08 | 37.37 | 760,800 | -0.69(-1.81%) |
Aug 27, 2002 | 38.19 | 38.36 | 37.82 | 38.06 | 874,300 | -0.07(-0.18%) |
Aug 26, 2002 | 37.74 | 38.19 | 37.36 | 38.13 | 270,000 | +0.64(+1.71%) |
Aug 23, 2002 | 38.00 | 38.00 | 37.26 | 37.49 | 40,000 | -0.59(-1.55%) |
Aug 22, 2002 | 37.77 | 38.18 | 37.64 | 38.08 | 707,200 | +0.15(+0.40%) |
Aug 21, 2002 | 37.80 | 38.12 | 37.32 | 37.93 | 785,100 | +0.31(+0.82%) |
Aug 20, 2002 | 37.72 | 38.07 | 37.55 | 37.62 | 583,600 | -0.15(-0.40%) |
Aug 16, 2002 | 37.63 | 37.99 | 37.56 | 37.77 | 548,600 | -0.29(-0.76%) |
Aug 15, 2002 | 37.99 | 38.10 | 37.66 | 38.06 | 862,700 | +0.12(+0.32%) |
Aug 14, 2002 | 36.96 | 37.94 | 36.37 | 37.94 | 935,900 | +0.98(+2.65%) |
Aug 13, 2002 | 37.20 | 37.84 | 36.82 | 36.96 | 20,000 | -0.44(-1.18%) |
Aug 12, 2002 | 36.75 | 37.65 | 36.70 | 37.40 | 638,400 | +0.94(+2.58%) |
Aug 07, 2002 | 36.12 | 36.46 | 35.60 | 36.46 | 940,200 | +0.59(+1.64%) |
Aug 06, 2002 | 35.06 | 36.49 | 35.03 | 35.87 | 865,000 | +1.08(+3.10%) |
Aug 05, 2002 | 36.27 | 36.27 | 34.68 | 34.79 | 1,078,900 | -1.48(-4.08%) |
Aug 02, 2002 | 36.80 | 36.99 | 35.85 | 36.27 | 766,200 | -0.53(-1.44%) |
Aug 01, 2002 | 37.12 | 37.20 | 36.33 | 36.80 | 1,467,700 | -0.22(-0.59%) |
Jul 31, 2002 | 36.30 | 37.02 | 35.78 | 37.02 | 1,232,600 | +0.82(+2.27%) |
Jul 30, 2002 | 36.48 | 36.48 | 35.41 | 36.20 | 1,189,400 | -0.53(-1.44%) |
Jul 29, 2002 | 35.37 | 36.73 | 35.30 | 36.73 | 1,956,500 | +1.63(+4.64%) |
Jul 26, 2002 | 34.25 | 35.10 | 34.01 | 35.10 | 1,212,200 | +0.78(+2.27%) |
Jul 25, 2002 | 33.39 | 34.44 | 33.11 | 34.32 | 1,124,900 | +0.57(+1.69%) |
Jul 24, 2002 | 31.65 | 34.03 | 31.46 | 33.75 | 1,607,800 | +1.57(+4.88%) |
Jul 23, 2002 | 32.50 | 32.87 | 31.52 | 32.18 | 1,615,700 | -0.51(-1.56%) |
Jul 22, 2002 | 33.01 | 33.37 | 32.17 | 32.69 | 1,624,000 | -0.57(-1.71%) |
Jul 19, 2002 | 33.88 | 33.88 | 33.20 | 33.26 | 1,839,400 | -2.41(-6.76%) |
Jul 17, 2002 | 35.84 | 36.31 | 35.30 | 35.67 | 877,200 | -0.72(-1.98%) |
Jul 12, 2002 | 37.01 | 37.14 | 36.26 | 36.39 | 1,611,800 | -0.84(-2.26%) |
Jul 11, 2002 | 36.30 | 37.29 | 36.06 | 37.23 | 1,444,800 | +0.70(+1.92%) |
Jul 10, 2002 | 37.43 | 37.82 | 36.53 | 36.53 | 1,001,300 | -1.15(-3.05%) |
Jul 09, 2002 | 38.39 | 38.63 | 37.62 | 37.68 | 592,100 | -0.72(-1.87%) |
Jul 08, 2002 | 38.36 | 38.68 | 38.19 | 38.40 | 822,900 | +0.00(+0.00%) |
Jul 05, 2002 | 37.55 | 38.40 | 37.37 | 38.40 | 569,500 | +0.92(+2.45%) |
Jul 04, 2002 | 37.70 | 37.93 | 37.00 | 37.48 | 995,500 | +0.00(+0.00%) |
Jul 03, 2002 | 37.70 | 37.93 | 37.00 | 37.48 | 995,500 | -0.27(-0.72%) |
Jul 02, 2002 | 38.15 | 38.41 | 37.75 | 37.75 | 1,003,100 | -0.55(-1.44%) |
Jul 01, 2002 | 38.40 | 38.64 | 38.19 | 38.30 | 957,500 | -0.30(-0.78%) |
Jun 28, 2002 | 37.68 | 38.63 | 37.68 | 38.60 | 1,687,200 | +0.66(+1.74%) |
Jun 27, 2002 | 37.30 | 37.94 | 37.10 | 37.94 | 950,700 | +0.89(+2.40%) |
Jun 26, 2002 | 36.75 | 37.31 | 36.36 | 37.05 | 1,320,000 | -0.32(-0.86%) |
Jun 25, 2002 | 37.65 | 38.25 | 37.34 | 37.37 | 930,200 | -0.09(-0.24%) |
Jun 21, 2002 | 37.20 | 38.08 | 37.20 | 37.46 | 2,860,200 | -0.44(-1.16%) |
Jun 20, 2002 | 37.90 | 38.21 | 37.69 | 37.90 | 1,199,400 | +0.21(+0.56%) |
Jun 19, 2002 | 38.14 | 38.34 | 37.69 | 37.69 | 848,400 | -0.55(-1.44%) |
Jun 18, 2002 | 37.94 | 38.37 | 37.82 | 38.24 | 715,000 | +0.19(+0.50%) |
Jun 17, 2002 | 37.19 | 38.19 | 37.16 | 38.05 | 853,100 | +1.05(+2.84%) |
Jun 14, 2002 | 36.50 | 37.20 | 36.36 | 37.00 | 971,900 | -0.14(-0.38%) |
Jun 12, 2002 | 36.88 | 37.30 | 36.75 | 37.14 | 1,097,200 | +0.35(+0.95%) |
Jun 11, 2002 | 37.36 | 37.54 | 36.79 | 36.79 | 716,900 | -0.36(-0.97%) |
Jun 10, 2002 | 36.90 | 37.29 | 36.75 | 37.15 | 752,700 | +0.31(+0.84%) |
Jun 07, 2002 | 36.60 | 36.96 | 36.32 | 36.84 | 1,114,800 | +0.24(+0.66%) |
Jun 06, 2002 | 37.28 | 37.28 | 36.56 | 36.60 | 656,300 | -0.61(-1.64%) |
Jun 05, 2002 | 36.91 | 37.37 | 36.91 | 37.21 | 438,900 | -0.37(-0.98%) |
May 31, 2002 | 37.40 | 37.77 | 37.21 | 37.58 | 759,300 | +0.31(+0.83%) |
May 28, 2002 | 37.63 | 37.66 | 37.15 | 37.27 | 882,000 | -0.36(-0.96%) |
May 27, 2002 | 38.08 | 38.08 | 37.63 | 37.63 | 644,200 | +0.00(+0.00%) |
May 24, 2002 | 38.08 | 38.08 | 37.63 | 37.63 | 643,800 | -0.30(-0.79%) |
May 23, 2002 | 37.85 | 37.97 | 37.63 | 37.93 | 562,100 | +0.20(+0.53%) |
May 22, 2002 | 37.86 | 37.95 | 37.44 | 37.73 | 680,800 | -0.07(-0.19%) |
May 21, 2002 | 38.00 | 38.10 | 37.78 | 37.80 | 716,300 | -0.10(-0.26%) |
May 20, 2002 | 38.64 | 38.64 | 37.86 | 37.90 | 403,200 | -0.74(-1.92%) |
May 17, 2002 | 38.55 | 38.64 | 38.33 | 38.64 | 545,000 | +0.10(+0.26%) |
May 16, 2002 | 38.56 | 38.57 | 38.40 | 38.54 | 562,600 | +0.05(+0.13%) |
May 15, 2002 | 38.50 | 38.85 | 38.20 | 38.49 | 813,700 | -0.12(-0.31%) |
May 14, 2002 | 38.37 | 38.70 | 38.20 | 38.61 | 563,300 | +0.42(+1.10%) |
May 13, 2002 | 37.75 | 38.26 | 37.65 | 38.19 | 607,600 | +0.49(+1.30%) |
May 10, 2002 | 38.30 | 38.32 | 37.68 | 37.70 | 594,000 | -0.51(-1.33%) |
May 09, 2002 | 38.70 | 38.78 | 38.20 | 38.21 | 855,400 | -0.51(-1.32%) |
May 08, 2002 | 38.70 | 38.85 | 38.51 | 38.72 | 1,514,200 | +0.18(+0.47%) |
May 07, 2002 | 38.67 | 39.05 | 38.52 | 38.54 | 90,000 | -0.09(-0.23%) |
May 06, 2002 | 39.23 | 39.47 | 38.63 | 38.63 | 330,000 | -0.60(-1.53%) |
May 03, 2002 | 39.00 | 39.30 | 38.80 | 39.23 | 1,166,700 | +0.18(+0.46%) |
May 02, 2002 | 38.80 | 39.20 | 38.35 | 39.05 | 1,426,600 | +0.44(+1.14%) |
May 01, 2002 | 38.20 | 38.80 | 37.93 | 38.61 | 1,663,500 | +0.53(+1.39%) |
Apr 30, 2002 | 37.58 | 38.35 | 37.37 | 38.08 | 1,301,900 | +0.58(+1.55%) |
Apr 29, 2002 | 37.51 | 37.90 | 37.42 | 37.50 | 476,100 | -0.17(-0.45%) |
Apr 26, 2002 | 38.10 | 38.18 | 37.67 | 37.67 | 815,700 | -0.35(-0.92%) |
Apr 25, 2002 | 37.89 | 38.09 | 37.74 | 38.02 | 875,300 | -0.09(-0.24%) |
Apr 24, 2002 | 38.05 | 38.32 | 37.88 | 38.11 | 939,400 | +0.16(+0.42%) |
Apr 23, 2002 | 37.80 | 38.15 | 37.67 | 37.95 | 1,353,700 | +0.10(+0.26%) |
Apr 22, 2002 | 37.95 | 38.09 | 37.70 | 37.85 | 954,400 | -0.10(-0.26%) |
Apr 19, 2002 | 37.74 | 38.08 | 37.57 | 37.95 | 1,048,100 | +0.29(+0.77%) |
Apr 18, 2002 | 37.80 | 38.09 | 37.42 | 37.66 | 1,197,700 | -0.20(-0.53%) |
Apr 17, 2002 | 37.64 | 37.95 | 37.33 | 37.86 | 1,612,100 | +0.12(+0.32%) |
Apr 16, 2002 | 36.99 | 37.89 | 36.98 | 37.74 | 1,147,000 | +0.80(+2.17%) |
Apr 15, 2002 | 37.20 | 37.37 | 36.77 | 36.94 | 782,800 | -0.20(-0.54%) |
Apr 12, 2002 | 37.18 | 37.18 | 36.74 | 37.14 | 1,191,600 | -0.19(-0.51%) |
Apr 11, 2002 | 37.96 | 37.99 | 37.30 | 37.33 | 801,800 | -0.63(-1.66%) |
Apr 10, 2002 | 37.63 | 38.00 | 37.63 | 37.96 | 840,900 | +0.08(+0.21%) |
Apr 09, 2002 | 37.79 | 38.03 | 37.69 | 37.88 | 876,500 | +0.13(+0.34%) |
Apr 08, 2002 | 37.51 | 37.86 | 37.36 | 37.75 | 501,700 | +0.14(+0.37%) |
Apr 05, 2002 | 37.65 | 38.01 | 37.55 | 37.61 | 615,100 | +0.06(+0.16%) |
Apr 04, 2002 | 37.75 | 37.79 | 37.31 | 37.55 | 702,300 | +0.06(+0.16%) |
Apr 03, 2002 | 38.05 | 38.05 | 37.36 | 37.49 | 590,400 | -0.50(-1.32%) |
Apr 02, 2002 | 37.89 | 38.15 | 37.79 | 37.99 | 664,500 | +0.04(+0.11%) |