Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 29.56 | 29.56 | 29.18 | 29.22 | 4,410,033 | -0.27(-0.92%) |
Apr 29, 2003 | 29.32 | 29.62 | 29.20 | 29.49 | 3,394,482 | +0.16(+0.54%) |
Apr 28, 2003 | 28.83 | 29.47 | 28.79 | 29.33 | 3,712,331 | +0.45(+1.57%) |
Apr 25, 2003 | 29.06 | 29.19 | 28.80 | 28.88 | 3,672,983 | -0.25(-0.85%) |
Apr 24, 2003 | 29.12 | 29.18 | 28.91 | 29.12 | 3,291,939 | -0.09(-0.30%) |
Apr 23, 2003 | 29.08 | 29.23 | 29.06 | 29.21 | 5,638,676 | -0.08(-0.28%) |
Apr 22, 2003 | 27.83 | 29.35 | 27.82 | 29.29 | 7,355,676 | +1.56(+5.61%) |
Apr 21, 2003 | 27.80 | 27.90 | 27.62 | 27.74 | 2,944,280 | -0.13(-0.48%) |
Apr 17, 2003 | 27.59 | 27.90 | 27.41 | 27.87 | 2,742,260 | +0.25(+0.91%) |
Apr 16, 2003 | 27.96 | 27.99 | 27.58 | 27.62 | 2,889,091 | -0.21(-0.76%) |
Apr 15, 2003 | 27.80 | 27.96 | 27.62 | 27.83 | 3,083,105 | +0.18(+0.64%) |
Apr 14, 2003 | 27.56 | 27.68 | 27.40 | 27.66 | 2,541,262 | +0.35(+1.27%) |
Apr 11, 2003 | 27.39 | 27.59 | 27.22 | 27.31 | 2,039,448 | +0.09(+0.35%) |
Apr 10, 2003 | 27.14 | 27.34 | 27.00 | 27.22 | 2,371,265 | +0.07(+0.26%) |
Apr 09, 2003 | 27.42 | 27.74 | 27.08 | 27.15 | 3,369,101 | -0.30(-1.09%) |
Apr 08, 2003 | 27.16 | 27.63 | 27.08 | 27.45 | 3,490,041 | +0.20(+0.73%) |
Apr 07, 2003 | 27.92 | 27.94 | 27.13 | 27.25 | 3,915,544 | +0.08(+0.28%) |
Apr 04, 2003 | 27.09 | 27.21 | 26.98 | 27.17 | 4,055,561 | +0.09(+0.32%) |
Apr 03, 2003 | 27.28 | 27.30 | 26.94 | 27.08 | 2,484,880 | -0.15(-0.56%) |
Apr 02, 2003 | 27.24 | 27.36 | 26.91 | 27.23 | 3,384,943 | +0.49(+1.84%) |
Apr 01, 2003 | 26.95 | 26.98 | 26.52 | 26.74 | 3,280,526 | +0.05(+0.20%) |
Mar 31, 2003 | 26.48 | 26.95 | 26.32 | 26.69 | 2,727,611 | -0.11(-0.42%) |
Mar 28, 2003 | 26.58 | 26.89 | 26.45 | 26.80 | 2,335,324 | +0.15(+0.55%) |
Mar 27, 2003 | 26.07 | 26.99 | 26.07 | 26.65 | 2,995,381 | +0.32(+1.20%) |
Mar 26, 2003 | 26.55 | 26.56 | 26.20 | 26.34 | 2,608,716 | -0.21(-0.80%) |
Mar 25, 2003 | 26.44 | 26.75 | 26.29 | 26.55 | 2,763,382 | +0.10(+0.38%) |
Mar 24, 2003 | 26.64 | 26.65 | 26.29 | 26.45 | 2,596,792 | -0.35(-1.31%) |
Mar 21, 2003 | 26.65 | 26.99 | 26.50 | 26.80 | 4,500,312 | +0.33(+1.24%) |
Mar 20, 2003 | 26.61 | 26.68 | 26.38 | 26.47 | 3,987,256 | -0.21(-0.79%) |
Mar 19, 2003 | 26.85 | 27.02 | 26.51 | 26.68 | 3,764,965 | -0.03(-0.11%) |
Mar 18, 2003 | 26.83 | 26.90 | 26.47 | 26.71 | 3,308,291 | +0.18(+0.66%) |
Mar 17, 2003 | 25.92 | 26.55 | 25.90 | 26.54 | 3,728,684 | +0.64(+2.47%) |
Mar 14, 2003 | 25.95 | 26.07 | 25.67 | 25.90 | 2,917,026 | +0.01(+0.02%) |
Mar 13, 2003 | 25.82 | 26.12 | 25.59 | 25.89 | 3,848,942 | +0.35(+1.36%) |
Mar 12, 2003 | 25.53 | 25.64 | 25.24 | 25.54 | 2,921,966 | -0.05(-0.18%) |
Mar 11, 2003 | 25.38 | 25.83 | 25.37 | 25.59 | 2,883,640 | +0.12(+0.46%) |
Mar 10, 2003 | 25.48 | 25.61 | 25.20 | 25.47 | 3,307,610 | -0.38(-1.45%) |
Mar 07, 2003 | 25.54 | 26.04 | 25.47 | 25.85 | 3,681,670 | -0.22(-0.83%) |
Mar 06, 2003 | 26.01 | 26.10 | 25.79 | 26.07 | 3,979,931 | +0.00(+0.00%) |
Mar 05, 2003 | 26.29 | 26.29 | 25.32 | 26.07 | 5,381,807 | -0.42(-1.60%) |
Mar 04, 2003 | 26.83 | 26.83 | 26.46 | 26.49 | 2,590,149 | -0.22(-0.84%) |
Mar 03, 2003 | 27.01 | 27.05 | 26.68 | 26.71 | 2,624,557 | -0.19(-0.72%) |
Feb 28, 2003 | 27.15 | 27.30 | 26.85 | 26.91 | 3,623,074 | -0.21(-0.78%) |
Feb 27, 2003 | 26.81 | 27.18 | 26.66 | 27.12 | 3,339,633 | +0.36(+1.34%) |
Feb 26, 2003 | 27.03 | 27.25 | 26.72 | 26.76 | 2,717,732 | -0.38(-1.38%) |
Feb 25, 2003 | 26.83 | 27.28 | 26.61 | 27.13 | 2,769,344 | +0.31(+1.16%) |
Feb 24, 2003 | 26.98 | 27.12 | 26.78 | 26.82 | 2,269,744 | -0.17(-0.63%) |
Feb 21, 2003 | 26.95 | 27.30 | 26.69 | 26.99 | 2,626,090 | +0.25(+0.94%) |
Feb 20, 2003 | 26.77 | 26.88 | 26.63 | 26.74 | 3,007,816 | +0.09(+0.33%) |
Feb 19, 2003 | 26.62 | 26.73 | 26.47 | 26.65 | 2,486,413 | +0.22(+0.84%) |
Feb 18, 2003 | 26.15 | 26.52 | 26.15 | 26.43 | 2,134,497 | +0.28(+1.08%) |
Feb 14, 2003 | 26.15 | 26.34 | 25.68 | 26.15 | 3,234,705 | +0.02(+0.07%) |
Feb 13, 2003 | 26.15 | 26.31 | 25.71 | 26.13 | 2,598,666 | -0.09(-0.36%) |
Feb 12, 2003 | 26.37 | 26.41 | 26.01 | 26.22 | 2,179,125 | -0.05(-0.20%) |
Feb 11, 2003 | 26.44 | 26.58 | 26.04 | 26.28 | 2,857,579 | -0.25(-0.93%) |
Feb 10, 2003 | 26.42 | 26.71 | 26.23 | 26.52 | 2,817,379 | +0.11(+0.40%) |
Feb 07, 2003 | 26.58 | 26.65 | 26.12 | 26.42 | 2,732,040 | -0.16(-0.60%) |
Feb 06, 2003 | 26.65 | 26.74 | 26.42 | 26.58 | 3,195,357 | -0.26(-0.98%) |
Feb 05, 2003 | 27.24 | 27.39 | 26.74 | 26.84 | 2,911,916 | -0.37(-1.36%) |
Feb 04, 2003 | 27.33 | 27.33 | 26.86 | 27.21 | 2,608,886 | -0.23(-0.86%) |
Feb 03, 2003 | 27.19 | 27.50 | 27.15 | 27.45 | 3,629,377 | +0.25(+0.93%) |
Jan 31, 2003 | 26.64 | 27.32 | 26.64 | 27.19 | 3,042,735 | +0.48(+1.80%) |
Jan 30, 2003 | 26.95 | 27.12 | 26.68 | 26.71 | 3,516,784 | -0.06(-0.22%) |
Jan 29, 2003 | 26.59 | 27.00 | 26.58 | 26.77 | 3,431,275 | -0.18(-0.68%) |
Jan 28, 2003 | 26.71 | 27.12 | 26.51 | 26.95 | 3,463,639 | +0.58(+2.20%) |
Jan 27, 2003 | 26.42 | 26.75 | 26.34 | 26.37 | 5,013,708 | +0.08(+0.31%) |
Jan 24, 2003 | 26.66 | 26.66 | 26.08 | 26.29 | 3,220,567 | -0.38(-1.43%) |
Jan 23, 2003 | 26.87 | 27.06 | 26.50 | 26.67 | 2,885,684 | -0.01(-0.02%) |
Jan 22, 2003 | 26.69 | 26.99 | 26.51 | 26.68 | 2,864,392 | -0.01(-0.02%) |
Jan 21, 2003 | 27.04 | 27.38 | 26.68 | 26.68 | 3,017,696 | -0.35(-1.30%) |
Jan 17, 2003 | 27.27 | 27.53 | 26.97 | 27.03 | 2,955,011 | -0.17(-0.63%) |
Jan 16, 2003 | 27.15 | 27.38 | 27.15 | 27.20 | 2,386,766 | +0.09(+0.35%) |
Jan 15, 2003 | 27.24 | 27.27 | 26.89 | 27.11 | 3,214,435 | -0.25(-0.90%) |
Jan 14, 2003 | 27.06 | 27.49 | 27.01 | 27.36 | 3,311,016 | +0.25(+0.93%) |
Jan 13, 2003 | 26.95 | 27.19 | 26.92 | 27.11 | 4,672,182 | -0.08(-0.28%) |
Jan 10, 2003 | 27.30 | 27.39 | 27.15 | 27.18 | 4,229,816 | -0.26(-0.96%) |
Jan 09, 2003 | 27.30 | 27.47 | 27.12 | 27.45 | 3,275,416 | +0.18(+0.65%) |
Jan 08, 2003 | 27.56 | 27.59 | 27.02 | 27.27 | 4,686,661 | -0.38(-1.36%) |
Jan 07, 2003 | 27.80 | 27.93 | 27.53 | 27.65 | 3,544,038 | -0.38(-1.36%) |
Jan 06, 2003 | 27.72 | 28.11 | 27.51 | 28.03 | 3,446,605 | +0.29(+1.06%) |
Jan 03, 2003 | 27.86 | 27.86 | 27.47 | 27.73 | 3,370,975 | -0.12(-0.44%) |
Jan 02, 2003 | 28.05 | 28.13 | 27.62 | 27.86 | 3,406,576 | -0.01(-0.04%) |
Dec 31, 2002 | 27.53 | 27.89 | 27.40 | 27.87 | 4,049,940 | +0.30(+1.09%) |
Dec 30, 2002 | 27.47 | 27.62 | 27.47 | 27.57 | 2,962,336 | +0.15(+0.56%) |
Dec 27, 2002 | 27.52 | 27.63 | 27.36 | 27.42 | 1,800,295 | -0.08(-0.28%) |
Dec 26, 2002 | 27.53 | 27.75 | 27.45 | 27.49 | 2,257,650 | -0.08(-0.30%) |
Dec 24, 2002 | 27.26 | 27.68 | 27.26 | 27.57 | 1,927,366 | +0.07(+0.26%) |
Dec 23, 2002 | 27.28 | 27.59 | 27.26 | 27.50 | 3,475,222 | -0.14(-0.49%) |
Dec 20, 2002 | 27.24 | 27.65 | 27.21 | 27.64 | 5,276,709 | +0.43(+1.58%) |
Dec 19, 2002 | 27.42 | 27.61 | 27.08 | 27.21 | 5,569,349 | -0.38(-1.38%) |
Dec 18, 2002 | 27.56 | 27.61 | 27.52 | 27.59 | 3,209,495 | +0.12(+0.45%) |
Dec 17, 2002 | 27.59 | 27.59 | 27.27 | 27.47 | 3,468,067 | -0.15(-0.55%) |
Dec 16, 2002 | 27.45 | 27.65 | 27.33 | 27.62 | 5,362,219 | +0.18(+0.64%) |
Dec 13, 2002 | 27.04 | 27.65 | 27.01 | 27.45 | 7,329,955 | +0.41(+1.52%) |
Dec 12, 2002 | 27.08 | 27.59 | 26.59 | 27.03 | 12,012,018 | -0.43(-1.56%) |
Dec 11, 2002 | 27.30 | 28.06 | 27.29 | 27.46 | 15,396,790 | -0.68(-2.40%) |
Dec 10, 2002 | 27.24 | 28.14 | 27.24 | 28.14 | 6,045,442 | +0.78(+2.85%) |
Dec 09, 2002 | 27.94 | 28.00 | 26.91 | 27.36 | 6,231,620 | -0.47(-1.69%) |
Dec 06, 2002 | 28.06 | 28.26 | 27.49 | 27.83 | 8,526,746 | -0.53(-1.86%) |
Dec 05, 2002 | 30.03 | 30.03 | 28.18 | 28.36 | 9,154,098 | -1.67(-5.57%) |
Dec 04, 2002 | 29.85 | 30.17 | 29.74 | 30.03 | 4,860,575 | +0.09(+0.29%) |
Dec 03, 2002 | 29.90 | 30.19 | 29.88 | 29.94 | 3,494,810 | +0.14(+0.45%) |
Dec 02, 2002 | 29.79 | 29.88 | 29.24 | 29.81 | 2,775,306 | +0.26(+0.89%) |
Nov 29, 2002 | 30.15 | 30.15 | 29.41 | 29.54 | 1,449,229 | -0.25(-0.85%) |
Nov 27, 2002 | 29.47 | 29.82 | 29.32 | 29.79 | 2,429,180 | +0.49(+1.66%) |
Nov 26, 2002 | 29.37 | 29.47 | 29.02 | 29.31 | 3,465,342 | -0.21(-0.72%) |
Nov 25, 2002 | 29.85 | 29.85 | 29.39 | 29.52 | 2,763,382 | -0.42(-1.41%) |
Nov 22, 2002 | 29.65 | 30.00 | 29.61 | 29.94 | 4,295,055 | +0.30(+1.01%) |
Nov 21, 2002 | 29.91 | 30.06 | 29.44 | 29.64 | 4,352,629 | -0.48(-1.58%) |
Nov 20, 2002 | 30.06 | 30.13 | 29.56 | 30.12 | 2,712,792 | +0.12(+0.39%) |
Nov 19, 2002 | 29.58 | 30.28 | 29.58 | 30.00 | 2,490,842 | +0.42(+1.43%) |
Nov 18, 2002 | 29.82 | 29.83 | 29.51 | 29.58 | 2,248,963 | -0.31(-1.04%) |
Nov 15, 2002 | 29.65 | 29.94 | 29.62 | 29.89 | 2,624,387 | +0.16(+0.53%) |
Nov 14, 2002 | 29.74 | 29.88 | 29.57 | 29.73 | 2,208,934 | +0.08(+0.28%) |
Nov 13, 2002 | 29.32 | 29.85 | 28.98 | 29.65 | 3,174,406 | +0.46(+1.59%) |
Nov 12, 2002 | 29.36 | 29.65 | 29.08 | 29.18 | 2,915,664 | -0.17(-0.58%) |
Nov 11, 2002 | 29.61 | 29.85 | 29.34 | 29.35 | 2,008,447 | -0.34(-1.15%) |
Nov 08, 2002 | 30.06 | 30.29 | 29.61 | 29.69 | 2,352,188 | -0.09(-0.32%) |
Nov 07, 2002 | 29.71 | 30.06 | 29.59 | 29.79 | 3,116,832 | +0.14(+0.48%) |
Nov 06, 2002 | 30.12 | 30.13 | 29.48 | 29.65 | 3,866,486 | -0.48(-1.60%) |
Nov 05, 2002 | 29.45 | 30.18 | 29.42 | 30.13 | 3,992,366 | +0.68(+2.31%) |
Nov 04, 2002 | 29.96 | 30.23 | 29.37 | 29.45 | 3,769,224 | -0.64(-2.13%) |
Nov 01, 2002 | 30.03 | 30.17 | 29.74 | 30.09 | 2,284,053 | -0.15(-0.49%) |
Oct 31, 2002 | 30.09 | 30.31 | 29.82 | 30.23 | 4,565,551 | +0.37(+1.24%) |
Oct 30, 2002 | 29.94 | 30.03 | 29.71 | 29.86 | 5,169,397 | +0.09(+0.30%) |
Oct 29, 2002 | 29.59 | 30.05 | 29.50 | 29.78 | 4,802,661 | +0.33(+1.14%) |
Oct 28, 2002 | 29.87 | 29.92 | 29.35 | 29.44 | 4,314,644 | -0.32(-1.08%) |
Oct 25, 2002 | 29.74 | 30.12 | 29.54 | 29.76 | 34,067 | +0.04(+0.12%) |
Oct 24, 2002 | 30.47 | 30.47 | 29.56 | 29.73 | 3,578,446 | -0.63(-2.09%) |
Oct 23, 2002 | 29.65 | 30.44 | 29.65 | 30.36 | 7,697,884 | +0.72(+2.42%) |
Oct 22, 2002 | 33.28 | 33.28 | 29.18 | 29.65 | 21,875,912 | -3.63(-10.90%) |
Oct 21, 2002 | 33.26 | 33.28 | 32.71 | 33.28 | 2,251,348 | -0.10(-0.30%) |
Oct 18, 2002 | 33.46 | 33.63 | 33.21 | 33.38 | 2,362,238 | +0.04(+0.11%) |
Oct 17, 2002 | 33.49 | 33.55 | 32.99 | 33.34 | 1,776,788 | +0.32(+0.96%) |
Oct 16, 2002 | 33.42 | 33.82 | 32.85 | 33.02 | 1,966,544 | -0.40(-1.19%) |
Oct 15, 2002 | 32.80 | 33.82 | 32.80 | 33.42 | 2,911,064 | +0.62(+1.90%) |
Oct 14, 2002 | 32.42 | 32.95 | 32.30 | 32.80 | 1,579,538 | +0.38(+1.18%) |
Oct 11, 2002 | 31.70 | 32.43 | 31.42 | 32.42 | 3,564,819 | +0.72(+2.26%) |
Oct 10, 2002 | 31.61 | 32.05 | 30.95 | 31.70 | 4,145,669 | +0.46(+1.47%) |
Oct 09, 2002 | 31.85 | 32.16 | 31.23 | 31.24 | 3,235,046 | -0.90(-2.79%) |
Oct 08, 2002 | 32.51 | 32.89 | 32.11 | 32.14 | 3,165,037 | -0.33(-1.03%) |
Oct 07, 2002 | 32.73 | 33.35 | 32.48 | 32.48 | 2,653,344 | -0.33(-1.00%) |
Oct 04, 2002 | 33.53 | 33.64 | 32.44 | 32.81 | 2,373,480 | -0.66(-1.96%) |
Oct 03, 2002 | 33.32 | 34.16 | 33.32 | 33.46 | 2,325,785 | +0.04(+0.11%) |
Oct 02, 2002 | 33.97 | 33.99 | 33.40 | 33.43 | 1,872,347 | -0.48(-1.42%) |
Oct 01, 2002 | 33.27 | 34.14 | 33.14 | 33.91 | 2,342,138 | +0.66(+1.98%) |
Sep 30, 2002 | 33.61 | 33.61 | 33.01 | 33.25 | 2,929,972 | -0.48(-1.41%) |
Sep 27, 2002 | 33.86 | 34.15 | 33.62 | 33.73 | 3,078,506 | -0.13(-0.38%) |
Sep 26, 2002 | 33.55 | 34.03 | 33.35 | 33.86 | 2,441,955 | +0.45(+1.34%) |
Sep 25, 2002 | 32.99 | 33.67 | 32.88 | 33.41 | 2,181,680 | +0.68(+2.08%) |
Sep 24, 2002 | 32.99 | 33.28 | 32.64 | 32.73 | 2,552,675 | -0.81(-2.42%) |
Sep 23, 2002 | 33.26 | 33.82 | 33.10 | 33.54 | 2,424,922 | -0.22(-0.64%) |
Sep 20, 2002 | 33.73 | 34.00 | 33.26 | 33.76 | 3,381,536 | +0.29(+0.86%) |
Sep 19, 2002 | 33.84 | 34.02 | 33.38 | 33.47 | 2,013,898 | -0.37(-1.09%) |
Sep 18, 2002 | 33.93 | 34.19 | 33.43 | 33.84 | 2,694,906 | -0.19(-0.57%) |
Sep 17, 2002 | 35.08 | 35.17 | 33.93 | 34.03 | 2,865,925 | -0.86(-2.47%) |
Sep 16, 2002 | 34.61 | 34.90 | 34.52 | 34.90 | 2,019,860 | +0.16(+0.47%) |
Sep 13, 2002 | 34.75 | 34.88 | 34.37 | 34.73 | 2,237,380 | -0.23(-0.65%) |
Sep 12, 2002 | 35.11 | 35.22 | 34.91 | 34.96 | 2,506,513 | -0.49(-1.39%) |
Sep 11, 2002 | 35.72 | 35.74 | 35.35 | 35.45 | 1,551,432 | -0.13(-0.38%) |
Sep 10, 2002 | 35.31 | 35.67 | 35.19 | 35.59 | 1,482,105 | +0.16(+0.45%) |
Sep 09, 2002 | 35.14 | 35.66 | 35.00 | 35.43 | 2,194,966 | +0.15(+0.43%) |
Sep 06, 2002 | 35.40 | 35.51 | 34.81 | 35.28 | 1,918,849 | +0.17(+0.49%) |
Sep 05, 2002 | 34.23 | 35.20 | 34.20 | 35.11 | 3,401,295 | +0.38(+1.10%) |
Sep 04, 2002 | 34.43 | 34.87 | 34.36 | 34.73 | 2,327,489 | +0.42(+1.21%) |
Sep 03, 2002 | 34.78 | 34.88 | 34.24 | 34.31 | 2,311,477 | -0.82(-2.34%) |
Aug 30, 2002 | 34.31 | 35.84 | 34.30 | 35.13 | 2,095,830 | +0.51(+1.48%) |
Aug 29, 2002 | 34.23 | 34.68 | 34.16 | 34.62 | 1,841,857 | +0.04(+0.10%) |
Aug 28, 2002 | 34.77 | 34.98 | 34.43 | 34.58 | 1,355,714 | -0.28(-0.81%) |
Aug 27, 2002 | 34.64 | 35.23 | 34.51 | 34.87 | 1,645,117 | +0.22(+0.64%) |
Aug 26, 2002 | 34.67 | 34.75 | 34.16 | 34.64 | 1,521,623 | +0.09(+0.27%) |
Aug 23, 2002 | 34.90 | 35.14 | 34.31 | 34.55 | 1,493,517 | -0.45(-1.29%) |
Aug 22, 2002 | 35.02 | 35.22 | 34.70 | 35.00 | 2,138,585 | -0.19(-0.55%) |
Aug 21, 2002 | 35.02 | 35.22 | 34.64 | 35.19 | 2,094,638 | +0.53(+1.52%) |
Aug 20, 2002 | 34.28 | 35.01 | 34.19 | 34.67 | 1,905,393 | -0.12(-0.35%) |
Aug 16, 2002 | 34.40 | 35.02 | 34.12 | 34.79 | 2,185,598 | -0.03(-0.08%) |
Aug 15, 2002 | 35.15 | 35.28 | 34.64 | 34.82 | 2,348,951 | -0.34(-0.97%) |
Aug 14, 2002 | 34.85 | 35.21 | 34.37 | 35.16 | 3,102,524 | +0.31(+0.89%) |
Aug 13, 2002 | 35.15 | 35.46 | 34.81 | 34.85 | 2,053,246 | -0.31(-0.87%) |
Aug 12, 2002 | 34.98 | 35.31 | 34.58 | 35.15 | 1,645,458 | +0.15(+0.42%) |
Aug 07, 2002 | 34.54 | 35.07 | 34.29 | 35.01 | 2,365,133 | +0.68(+1.98%) |
Aug 06, 2002 | 34.87 | 35.25 | 34.17 | 34.33 | 2,257,480 | -0.12(-0.34%) |
Aug 05, 2002 | 34.87 | 35.00 | 34.44 | 34.44 | 2,357,127 | -0.78(-2.22%) |
Aug 02, 2002 | 35.28 | 35.87 | 34.67 | 35.22 | 2,884,662 | -0.18(-0.50%) |
Aug 01, 2002 | 35.75 | 36.10 | 35.23 | 35.40 | 2,884,832 | -0.44(-1.23%) |
Jul 31, 2002 | 34.97 | 35.95 | 34.50 | 35.84 | 3,823,050 | +1.06(+3.06%) |
Jul 30, 2002 | 34.55 | 35.14 | 34.17 | 34.78 | 2,984,820 | +0.22(+0.65%) |
Jul 29, 2002 | 34.70 | 35.27 | 34.26 | 34.55 | 4,111,943 | +0.17(+0.50%) |
Jul 26, 2002 | 34.27 | 34.55 | 33.96 | 34.38 | 3,170,148 | +0.12(+0.34%) |
Jul 25, 2002 | 33.70 | 34.55 | 33.48 | 34.27 | 4,321,117 | +0.45(+1.34%) |
Jul 24, 2002 | 32.35 | 33.88 | 32.35 | 33.82 | 5,840,696 | +0.93(+2.84%) |
Jul 23, 2002 | 31.94 | 33.52 | 31.69 | 32.88 | 5,661,501 | +1.77(+5.68%) |
Jul 22, 2002 | 31.10 | 32.02 | 30.79 | 31.11 | 3,636,872 | +0.01(+0.04%) |
Jul 19, 2002 | 32.32 | 32.32 | 31.01 | 31.10 | 4,155,038 | -1.25(-3.87%) |
Jul 17, 2002 | 32.88 | 33.25 | 32.02 | 32.35 | 2,839,523 | -1.40(-4.16%) |
Jul 12, 2002 | 34.51 | 34.58 | 33.29 | 33.76 | 3,885,224 | -0.88(-2.54%) |
Jul 11, 2002 | 34.90 | 34.90 | 33.43 | 34.64 | 6,596,824 | -0.59(-1.67%) |
Jul 10, 2002 | 36.10 | 36.17 | 35.14 | 35.22 | 3,448,308 | -0.43(-1.22%) |
Jul 09, 2002 | 36.10 | 36.10 | 35.66 | 35.66 | 2,208,082 | -0.44(-1.22%) |
Jul 08, 2002 | 35.87 | 37.22 | 36.35 | 36.10 | 2,836,457 | -0.92(-2.49%) |
Jul 05, 2002 | 36.08 | 37.02 | 35.80 | 37.02 | 1,176,519 | +1.03(+2.87%) |
Jul 04, 2002 | 36.16 | 36.59 | 35.54 | 35.99 | 3,001,684 | +0.00(+0.00%) |
Jul 03, 2002 | 36.16 | 36.59 | 35.54 | 35.99 | 3,001,684 | +0.13(+0.36%) |
Jul 02, 2002 | 36.81 | 36.83 | 35.83 | 35.86 | 2,381,145 | -0.97(-2.65%) |
Jul 01, 2002 | 36.66 | 37.19 | 36.43 | 36.83 | 2,209,786 | +0.43(+1.19%) |
Jun 28, 2002 | 36.60 | 36.98 | 36.01 | 36.40 | 3,907,878 | -0.26(-0.72%) |
Jun 27, 2002 | 36.52 | 36.96 | 35.89 | 36.66 | 3,300,115 | +0.12(+0.32%) |
Jun 26, 2002 | 35.93 | 36.96 | 35.48 | 36.55 | 4,595,190 | +0.47(+1.30%) |
Jun 25, 2002 | 37.03 | 37.27 | 36.08 | 36.08 | 2,574,137 | -0.68(-1.84%) |
Jun 21, 2002 | 37.28 | 37.71 | 36.52 | 36.75 | 4,047,214 | -1.13(-2.99%) |
Jun 20, 2002 | 37.48 | 38.06 | 37.44 | 37.88 | 2,089,187 | +0.42(+1.13%) |
Jun 19, 2002 | 37.81 | 38.08 | 37.37 | 37.46 | 3,163,334 | -0.46(-1.22%) |
Jun 18, 2002 | 37.79 | 38.10 | 37.60 | 37.92 | 1,699,114 | -0.15(-0.39%) |
Jun 17, 2002 | 37.75 | 38.07 | 37.75 | 38.07 | 1,945,252 | +0.25(+0.67%) |
Jun 14, 2002 | 37.69 | 38.10 | 37.40 | 37.82 | 2,209,786 | -0.72(-1.86%) |
Jun 12, 2002 | 37.84 | 38.75 | 37.81 | 38.54 | 3,669,747 | +0.98(+2.61%) |
Jun 11, 2002 | 38.10 | 38.54 | 37.48 | 37.55 | 2,140,288 | -0.34(-0.90%) |
Jun 10, 2002 | 37.90 | 38.14 | 37.60 | 37.90 | 1,846,456 | -0.01(-0.02%) |
Jun 07, 2002 | 37.88 | 38.11 | 37.46 | 37.90 | 2,145,228 | +0.02(+0.06%) |
Jun 06, 2002 | 38.19 | 38.42 | 37.83 | 37.88 | 1,969,951 | -0.45(-1.16%) |
Jun 05, 2002 | 37.45 | 38.46 | 37.45 | 38.32 | 2,040,130 | +0.21(+0.55%) |
May 31, 2002 | 38.07 | 38.31 | 38.04 | 38.11 | 2,066,702 | +0.04(+0.11%) |
May 28, 2002 | 38.22 | 38.37 | 37.96 | 38.07 | 1,887,337 | -0.18(-0.46%) |
May 27, 2002 | 38.80 | 38.85 | 38.20 | 38.25 | 1,243,121 | +0.00(+0.00%) |
May 24, 2002 | 38.80 | 38.85 | 38.20 | 38.25 | 1,243,121 | -0.50(-1.29%) |
May 23, 2002 | 38.86 | 38.89 | 38.41 | 38.75 | 2,109,457 | +0.12(+0.30%) |
May 22, 2002 | 38.22 | 38.64 | 38.19 | 38.63 | 2,016,282 | +0.29(+0.77%) |
May 21, 2002 | 38.39 | 38.73 | 38.22 | 38.34 | 1,722,280 | -0.06(-0.15%) |
May 20, 2002 | 38.64 | 38.81 | 38.28 | 38.39 | 1,947,125 | -0.35(-0.91%) |
May 17, 2002 | 38.63 | 38.88 | 38.42 | 38.75 | 1,436,625 | -0.16(-0.42%) |
May 16, 2002 | 38.89 | 39.03 | 38.55 | 38.91 | 1,714,104 | +0.13(+0.35%) |
May 15, 2002 | 38.51 | 38.89 | 38.31 | 38.78 | 2,000,952 | +0.00(+0.00%) |
May 14, 2002 | 39.10 | 39.21 | 38.64 | 38.78 | 1,816,477 | -0.24(-0.62%) |
May 13, 2002 | 38.48 | 39.04 | 38.48 | 39.02 | 2,164,987 | +0.65(+1.70%) |
May 10, 2002 | 38.37 | 39.03 | 38.25 | 38.37 | 2,486,243 | +0.30(+0.79%) |
May 09, 2002 | 38.55 | 39.01 | 38.02 | 38.07 | 2,192,582 | -0.63(-1.64%) |
May 08, 2002 | 37.98 | 38.75 | 37.92 | 38.70 | 2,718,754 | +0.78(+2.06%) |
May 07, 2002 | 38.57 | 38.63 | 37.92 | 37.92 | 2,352,699 | -0.43(-1.12%) |
May 06, 2002 | 38.56 | 38.63 | 38.34 | 38.35 | 2,200,417 | -0.06(-0.17%) |
May 03, 2002 | 38.83 | 38.93 | 38.41 | 38.41 | 1,926,004 | -0.54(-1.39%) |
May 02, 2002 | 37.90 | 38.95 | 37.90 | 38.95 | 2,778,712 | +0.91(+2.39%) |