Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 40.38 | 40.57 | 39.82 | 40.18 | 15,872 | -0.48(-1.19%) |
Mar 28, 2003 | 40.38 | 40.83 | 40.34 | 40.66 | 55,921 | +0.33(+0.81%) |
Mar 27, 2003 | 39.93 | 40.70 | 39.81 | 40.34 | 93,650 | +0.04(+0.10%) |
Mar 26, 2003 | 40.62 | 40.66 | 40.29 | 40.29 | 112,575 | -0.45(-1.11%) |
Mar 25, 2003 | 39.80 | 40.89 | 39.78 | 40.75 | 85,591 | +0.86(+2.16%) |
Mar 24, 2003 | 40.13 | 40.35 | 39.79 | 39.89 | 129,547 | -1.15(-2.81%) |
Mar 21, 2003 | 40.58 | 41.05 | 40.16 | 41.04 | 83,272 | +1.15(+2.87%) |
Mar 20, 2003 | 40.01 | 40.09 | 39.32 | 39.89 | 22,466 | -0.21(-0.53%) |
Mar 19, 2003 | 39.60 | 40.14 | 39.44 | 40.11 | 189,987 | +0.50(+1.26%) |
Mar 18, 2003 | 39.56 | 39.62 | 39.15 | 39.61 | 151,647 | +0.46(+1.17%) |
Mar 17, 2003 | 38.08 | 39.21 | 37.91 | 39.15 | 34,554 | +1.06(+2.80%) |
Mar 14, 2003 | 38.45 | 38.65 | 37.92 | 38.08 | 435,041 | -0.19(-0.49%) |
Mar 13, 2003 | 38.00 | 38.28 | 37.69 | 38.27 | 31,745 | +0.48(+1.26%) |
Mar 12, 2003 | 37.63 | 37.85 | 37.13 | 37.80 | 130,402 | +0.02(+0.07%) |
Mar 11, 2003 | 38.08 | 38.11 | 37.52 | 37.77 | 25,396 | -0.39(-1.03%) |
Mar 10, 2003 | 38.53 | 38.57 | 38.08 | 38.17 | 27,228 | -0.66(-1.69%) |
Mar 07, 2003 | 37.88 | 38.90 | 37.88 | 38.82 | 52,380 | +0.29(+0.77%) |
Mar 06, 2003 | 38.45 | 38.63 | 38.24 | 38.53 | 31,501 | +0.04(+0.11%) |
Mar 05, 2003 | 37.84 | 38.60 | 37.84 | 38.48 | 53,113 | +0.60(+1.58%) |
Mar 04, 2003 | 38.28 | 38.47 | 37.89 | 37.89 | 39,316 | -0.43(-1.11%) |
Mar 03, 2003 | 39.23 | 39.27 | 38.21 | 38.31 | 38,339 | -0.38(-0.99%) |
Feb 28, 2003 | 38.73 | 38.94 | 38.52 | 38.70 | 48,107 | +0.16(+0.43%) |
Feb 27, 2003 | 38.12 | 38.78 | 38.12 | 38.53 | 19,169 | +0.46(+1.20%) |
Feb 26, 2003 | 38.17 | 38.67 | 37.97 | 38.08 | 15,140 | +0.02(+0.06%) |
Feb 25, 2003 | 37.47 | 38.05 | 37.26 | 38.05 | 29,548 | +0.17(+0.45%) |
Feb 24, 2003 | 38.58 | 38.58 | 37.84 | 37.88 | 75,701 | -0.77(-1.99%) |
Feb 21, 2003 | 38.04 | 38.82 | 37.76 | 38.65 | 181,073 | +0.48(+1.27%) |
Feb 20, 2003 | 38.70 | 38.70 | 38.15 | 38.17 | 24,297 | -0.37(-0.96%) |
Feb 19, 2003 | 38.53 | 38.82 | 38.35 | 38.53 | 27,960 | -0.25(-0.63%) |
Feb 18, 2003 | 38.41 | 38.81 | 38.08 | 38.78 | 150,793 | +1.15(+3.05%) |
Feb 14, 2003 | 37.47 | 37.77 | 37.11 | 37.63 | 64,468 | +0.12(+0.33%) |
Feb 13, 2003 | 37.67 | 37.67 | 36.86 | 37.51 | 273,747 | -0.27(-0.72%) |
Feb 12, 2003 | 38.29 | 38.49 | 37.68 | 37.78 | 191,940 | -0.61(-1.60%) |
Feb 11, 2003 | 38.90 | 39.07 | 38.30 | 38.39 | 26,861 | -0.36(-0.93%) |
Feb 10, 2003 | 38.33 | 38.80 | 38.15 | 38.76 | 27,960 | +0.42(+1.09%) |
Feb 07, 2003 | 38.62 | 38.62 | 38.11 | 38.34 | 41,391 | -0.35(-0.91%) |
Feb 06, 2003 | 38.66 | 38.82 | 38.18 | 38.69 | 31,135 | -0.13(-0.34%) |
Feb 05, 2003 | 38.98 | 39.53 | 38.61 | 38.82 | 24,175 | +0.10(+0.25%) |
Feb 04, 2003 | 39.15 | 39.15 | 38.44 | 38.72 | 76,434 | -0.84(-2.11%) |
Feb 03, 2003 | 39.52 | 39.80 | 39.40 | 39.56 | 31,623 | -0.07(-0.19%) |
Jan 31, 2003 | 38.78 | 39.65 | 38.78 | 39.63 | 105,494 | +0.65(+1.66%) |
Jan 30, 2003 | 39.72 | 39.72 | 38.80 | 38.98 | 111,721 | -0.66(-1.65%) |
Jan 29, 2003 | 38.82 | 39.84 | 38.74 | 39.64 | 95,237 | +0.41(+1.04%) |
Jan 28, 2003 | 38.62 | 39.34 | 38.45 | 39.23 | 90,842 | +0.67(+1.74%) |
Jan 27, 2003 | 38.81 | 39.03 | 38.34 | 38.56 | 149,450 | -0.70(-1.77%) |
Jan 24, 2003 | 40.15 | 40.16 | 39.18 | 39.25 | 77,899 | -1.12(-2.78%) |
Jan 23, 2003 | 40.43 | 40.52 | 40.14 | 40.38 | 66,055 | +0.12(+0.31%) |
Jan 22, 2003 | 40.14 | 40.58 | 40.06 | 40.25 | 87,789 | -0.03(-0.08%) |
Jan 21, 2003 | 40.75 | 40.75 | 40.20 | 40.29 | 41,636 | -0.14(-0.34%) |
Jan 17, 2003 | 40.52 | 40.85 | 40.28 | 40.43 | 167,887 | -0.31(-0.76%) |
Jan 16, 2003 | 40.87 | 41.06 | 40.38 | 40.74 | 33,699 | +0.16(+0.38%) |
Jan 15, 2003 | 41.22 | 41.22 | 40.52 | 40.58 | 89,743 | -0.59(-1.43%) |
Jan 14, 2003 | 41.05 | 41.23 | 40.79 | 41.17 | 32,356 | +0.00(+0.00%) |
Jan 13, 2003 | 41.50 | 41.50 | 40.90 | 41.17 | 45,299 | +0.11(+0.28%) |
Jan 10, 2003 | 40.62 | 41.20 | 40.62 | 41.06 | 36,996 | -0.01(-0.02%) |
Jan 09, 2003 | 40.74 | 41.23 | 40.66 | 41.06 | 24,175 | +0.52(+1.29%) |
Jan 08, 2003 | 40.87 | 41.14 | 40.52 | 40.54 | 39,316 | -0.41(-1.00%) |
Jan 07, 2003 | 41.40 | 41.44 | 40.79 | 40.95 | 50,793 | -0.61(-1.46%) |
Jan 06, 2003 | 41.03 | 41.65 | 41.03 | 41.56 | 75,579 | +0.59(+1.44%) |
Jan 03, 2003 | 41.03 | 41.20 | 40.83 | 40.97 | 25,396 | +0.14(+0.34%) |
Jan 02, 2003 | 40.13 | 40.83 | 39.92 | 40.83 | 32,722 | +1.08(+2.72%) |
Dec 31, 2002 | 39.68 | 39.88 | 39.19 | 39.75 | 244,687 | +0.30(+0.77%) |
Dec 30, 2002 | 39.21 | 39.71 | 39.11 | 39.44 | 108,546 | +0.12(+0.31%) |
Dec 27, 2002 | 39.80 | 39.80 | 39.11 | 39.32 | 66,300 | -0.52(-1.30%) |
Dec 26, 2002 | 40.54 | 40.54 | 39.72 | 39.84 | 28,693 | -0.70(-1.74%) |
Dec 24, 2002 | 40.54 | 40.75 | 40.32 | 40.54 | 21,489 | +0.20(+0.51%) |
Dec 23, 2002 | 39.76 | 40.52 | 39.76 | 40.34 | 72,527 | +0.28(+0.70%) |
Dec 20, 2002 | 39.60 | 40.11 | 39.57 | 40.06 | 298,167 | +0.50(+1.26%) |
Dec 19, 2002 | 39.64 | 40.17 | 39.40 | 39.56 | 167,765 | -0.45(-1.13%) |
Dec 18, 2002 | 40.34 | 40.34 | 39.79 | 40.01 | 73,259 | -0.35(-0.87%) |
Dec 17, 2002 | 40.28 | 40.43 | 39.93 | 40.36 | 44,688 | -0.25(-0.61%) |
Dec 16, 2002 | 39.80 | 40.62 | 39.80 | 40.61 | 74,358 | +0.44(+1.10%) |
Dec 13, 2002 | 40.13 | 40.49 | 39.97 | 40.16 | 60,073 | -0.45(-1.11%) |
Dec 12, 2002 | 40.54 | 40.97 | 40.41 | 40.61 | 48,107 | -0.41(-1.00%) |
Dec 11, 2002 | 40.75 | 41.18 | 40.59 | 41.02 | 36,874 | +0.11(+0.28%) |
Dec 10, 2002 | 41.08 | 41.08 | 40.64 | 40.91 | 71,672 | -0.02(-0.06%) |
Dec 09, 2002 | 40.99 | 41.50 | 40.78 | 40.93 | 39,682 | -0.02(-0.06%) |
Dec 06, 2002 | 40.62 | 41.03 | 40.62 | 40.96 | 50,305 | +0.13(+0.32%) |
Dec 05, 2002 | 41.05 | 41.06 | 40.68 | 40.83 | 93,772 | -0.20(-0.48%) |
Dec 04, 2002 | 40.46 | 41.07 | 40.43 | 41.02 | 579,241 | +0.48(+1.19%) |
Dec 03, 2002 | 40.75 | 40.89 | 40.14 | 40.54 | 63,736 | -0.49(-1.20%) |
Dec 02, 2002 | 41.38 | 41.50 | 40.57 | 41.03 | 268,741 | -0.33(-0.79%) |
Nov 29, 2002 | 41.20 | 41.64 | 41.20 | 41.36 | 57,020 | +0.04(+0.10%) |
Nov 27, 2002 | 41.15 | 41.65 | 41.15 | 41.32 | 110,866 | +0.49(+1.20%) |
Nov 26, 2002 | 40.99 | 41.21 | 40.70 | 40.83 | 102,685 | -0.69(-1.66%) |
Nov 25, 2002 | 41.56 | 41.68 | 41.00 | 41.52 | 67,276 | -0.07(-0.18%) |
Nov 22, 2002 | 41.92 | 42.07 | 41.59 | 41.59 | 61,904 | -0.34(-0.80%) |
Nov 21, 2002 | 42.09 | 42.09 | 41.54 | 41.92 | 140,170 | +0.29(+0.69%) |
Nov 20, 2002 | 40.97 | 41.88 | 40.95 | 41.64 | 211,720 | +0.48(+1.17%) |
Nov 19, 2002 | 41.20 | 41.65 | 41.09 | 41.15 | 39,316 | -0.19(-0.46%) |
Nov 18, 2002 | 41.73 | 41.80 | 41.28 | 41.34 | 58,119 | -0.26(-0.63%) |
Nov 15, 2002 | 40.87 | 41.61 | 40.87 | 41.61 | 336,384 | +0.39(+0.95%) |
Nov 14, 2002 | 40.70 | 41.23 | 40.70 | 41.21 | 57,997 | +0.67(+1.66%) |
Nov 13, 2002 | 40.95 | 41.29 | 39.91 | 40.54 | 56,532 | -0.49(-1.20%) |
Nov 12, 2002 | 40.92 | 41.33 | 40.66 | 41.03 | 134,187 | +0.25(+0.62%) |
Nov 11, 2002 | 41.14 | 41.43 | 40.60 | 40.78 | 74,969 | -0.71(-1.72%) |
Nov 08, 2002 | 41.20 | 41.65 | 41.15 | 41.49 | 58,852 | -0.32(-0.76%) |
Nov 07, 2002 | 41.97 | 42.15 | 41.60 | 41.81 | 89,865 | -0.37(-0.87%) |
Nov 06, 2002 | 41.80 | 42.24 | 41.33 | 42.18 | 178,143 | +0.93(+2.26%) |
Nov 05, 2002 | 40.74 | 41.26 | 40.63 | 41.24 | 54,944 | +0.61(+1.51%) |
Nov 04, 2002 | 41.03 | 41.47 | 40.54 | 40.63 | 67,887 | -0.06(-0.14%) |
Nov 01, 2002 | 40.13 | 40.86 | 39.80 | 40.69 | 175,213 | +0.48(+1.20%) |
Oct 31, 2002 | 40.54 | 40.92 | 39.81 | 40.20 | 111,477 | -0.38(-0.95%) |
Oct 30, 2002 | 39.80 | 40.75 | 39.80 | 40.59 | 65,689 | +0.39(+0.98%) |
Oct 29, 2002 | 40.38 | 40.45 | 39.63 | 40.20 | 118,192 | -0.22(-0.55%) |
Oct 28, 2002 | 41.28 | 41.28 | 40.29 | 40.42 | 103,052 | -0.47(-1.14%) |
Oct 25, 2002 | 39.97 | 40.98 | 39.92 | 40.88 | 163,735 | +0.91(+2.27%) |
Oct 24, 2002 | 40.80 | 40.83 | 39.96 | 39.98 | 73,259 | -0.59(-1.45%) |
Oct 23, 2002 | 40.33 | 40.81 | 39.87 | 40.57 | 150,915 | -0.47(-1.14%) |
Oct 22, 2002 | 41.03 | 41.27 | 40.61 | 41.03 | 273,747 | -0.66(-1.57%) |
Oct 21, 2002 | 41.36 | 41.75 | 40.84 | 41.69 | 229,181 | +0.11(+0.28%) |
Oct 18, 2002 | 41.36 | 41.88 | 41.21 | 41.57 | 200,854 | +0.13(+0.32%) |
Oct 17, 2002 | 41.92 | 41.93 | 41.36 | 41.44 | 175,213 | +0.29(+0.70%) |
Oct 16, 2002 | 41.14 | 41.60 | 40.67 | 41.15 | 208,424 | +0.14(+0.34%) |
Oct 15, 2002 | 41.03 | 41.20 | 40.65 | 41.02 | 270,450 | +0.85(+2.12%) |
Oct 14, 2002 | 39.48 | 40.29 | 39.31 | 40.16 | 155,310 | +0.88(+2.25%) |
Oct 11, 2002 | 39.40 | 39.71 | 38.87 | 39.28 | 145,787 | +0.48(+1.22%) |
Oct 10, 2002 | 38.25 | 39.03 | 37.84 | 38.80 | 98,534 | +0.56(+1.46%) |
Oct 09, 2002 | 38.29 | 38.58 | 38.00 | 38.25 | 484,980 | -0.29(-0.77%) |
Oct 08, 2002 | 38.17 | 38.94 | 37.86 | 38.54 | 44,810 | +0.70(+1.84%) |
Oct 07, 2002 | 37.84 | 38.69 | 37.76 | 37.85 | 50,915 | +0.00(+0.00%) |
Oct 04, 2002 | 39.07 | 39.07 | 37.65 | 37.85 | 106,104 | -1.14(-2.92%) |
Oct 03, 2002 | 39.23 | 39.63 | 38.70 | 38.98 | 15,982,857 | +0.00(+0.00%) |
Oct 02, 2002 | 39.67 | 39.88 | 38.84 | 38.98 | 44,810 | -0.25(-0.63%) |
Oct 01, 2002 | 38.41 | 39.07 | 38.12 | 39.23 | 62,759 | +1.07(+2.81%) |
Sep 30, 2002 | 37.84 | 38.58 | 37.47 | 38.16 | 459,949 | -0.02(-0.04%) |
Sep 27, 2002 | 39.23 | 39.53 | 38.17 | 38.17 | 50,549 | -1.47(-3.70%) |
Sep 26, 2002 | 39.23 | 39.70 | 39.12 | 39.64 | 3,504,262 | +0.54(+1.38%) |
Sep 25, 2002 | 38.21 | 39.19 | 37.96 | 39.10 | 213,308 | +1.24(+3.29%) |
Sep 24, 2002 | 37.26 | 38.15 | 37.26 | 37.85 | 136,263 | +0.09(+0.24%) |
Sep 23, 2002 | 37.76 | 38.18 | 37.60 | 37.76 | 86,812 | -0.53(-1.39%) |
Sep 20, 2002 | 38.17 | 38.44 | 37.92 | 38.30 | 174,480 | +0.01(+0.02%) |
Sep 19, 2002 | 38.74 | 38.93 | 38.12 | 38.29 | 50,549 | -1.05(-2.66%) |
Sep 18, 2002 | 38.74 | 39.60 | 38.74 | 39.34 | 127,105 | +0.16(+0.40%) |
Sep 17, 2002 | 40.34 | 40.41 | 39.01 | 39.18 | 175,335 | -0.75(-1.87%) |
Sep 16, 2002 | 39.44 | 40.05 | 39.25 | 39.93 | 56,776 | +0.11(+0.27%) |
Sep 13, 2002 | 38.97 | 39.82 | 38.91 | 39.82 | 286,934 | +0.35(+0.89%) |
Sep 12, 2002 | 40.05 | 40.05 | 39.41 | 39.47 | 30,647 | -0.78(-1.93%) |
Sep 11, 2002 | 41.03 | 41.03 | 40.24 | 40.25 | 36,019 | -0.03(-0.08%) |
Sep 10, 2002 | 40.17 | 40.38 | 39.86 | 40.28 | 34,676 | +0.23(+0.57%) |
Sep 09, 2002 | 39.31 | 40.20 | 39.28 | 40.05 | 45,421 | +0.34(+0.87%) |
Sep 06, 2002 | 39.75 | 39.84 | 39.49 | 39.71 | 35,042 | +0.11(+0.27%) |
Sep 05, 2002 | 39.31 | 40.00 | 39.03 | 39.60 | 68,620 | -0.37(-0.92%) |
Sep 04, 2002 | 38.94 | 40.15 | 38.94 | 39.97 | 62,392 | +1.15(+2.95%) |
Sep 03, 2002 | 39.97 | 40.13 | 38.82 | 38.82 | 117,337 | -1.87(-4.59%) |
Aug 30, 2002 | 40.21 | 41.21 | 40.21 | 40.69 | 32,234 | -0.06(-0.14%) |
Aug 29, 2002 | 40.14 | 41.11 | 39.97 | 40.75 | 109,157 | +0.09(+0.22%) |
Aug 28, 2002 | 40.71 | 41.10 | 40.38 | 40.66 | 143,955 | -0.21(-0.52%) |
Aug 27, 2002 | 42.22 | 42.26 | 40.79 | 40.87 | 549,448 | -1.31(-3.11%) |
Aug 26, 2002 | 42.18 | 42.22 | 41.28 | 42.18 | 65,323 | +0.28(+0.66%) |
Aug 23, 2002 | 42.63 | 42.73 | 41.77 | 41.90 | 95,970 | -0.99(-2.31%) |
Aug 22, 2002 | 41.74 | 42.92 | 41.58 | 42.89 | 144,566 | +1.15(+2.77%) |
Aug 21, 2002 | 41.56 | 41.74 | 40.87 | 41.74 | 114,529 | +0.79(+1.94%) |
Aug 20, 2002 | 41.11 | 41.36 | 40.76 | 40.94 | 186,568 | +0.13(+0.32%) |
Aug 16, 2002 | 40.75 | 41.24 | 40.61 | 40.81 | 62,026 | -0.34(-0.84%) |
Aug 15, 2002 | 41.36 | 41.61 | 40.79 | 41.15 | 2,295,475 | +0.20(+0.50%) |
Aug 14, 2002 | 39.49 | 41.00 | 38.99 | 40.95 | 180,463 | +1.46(+3.69%) |
Aug 13, 2002 | 40.70 | 40.84 | 39.49 | 39.49 | 161,049 | -1.30(-3.19%) |
Aug 12, 2002 | 40.41 | 41.11 | 40.14 | 40.79 | 561,780 | +1.29(+3.25%) |
Aug 07, 2002 | 39.07 | 39.60 | 38.33 | 39.51 | 50,793 | +1.38(+3.63%) |
Aug 06, 2002 | 38.17 | 38.94 | 37.99 | 38.12 | 66,055 | +0.78(+2.08%) |
Aug 05, 2002 | 38.98 | 39.07 | 37.26 | 37.35 | 97,679 | -1.67(-4.28%) |
Aug 02, 2002 | 39.11 | 39.83 | 38.54 | 39.02 | 77,533 | -0.09(-0.23%) |
Aug 01, 2002 | 40.13 | 40.20 | 39.07 | 39.11 | 149,450 | -1.29(-3.20%) |
Jul 31, 2002 | 39.23 | 40.42 | 38.74 | 40.40 | 200,731 | +1.01(+2.56%) |
Jul 30, 2002 | 38.29 | 39.80 | 38.29 | 39.39 | 180,097 | +0.38(+0.97%) |
Jul 29, 2002 | 38.25 | 39.03 | 37.92 | 39.02 | 92,795 | +1.71(+4.59%) |
Jul 26, 2002 | 36.45 | 37.42 | 36.25 | 37.31 | 106,226 | +0.63(+1.72%) |
Jul 25, 2002 | 35.87 | 36.99 | 35.68 | 36.67 | 102,075 | +0.97(+2.73%) |
Jul 24, 2002 | 32.56 | 35.72 | 32.56 | 35.70 | 114,651 | +2.25(+6.73%) |
Jul 23, 2002 | 33.82 | 34.28 | 33.17 | 33.45 | 91,452 | -0.13(-0.39%) |
Jul 22, 2002 | 35.05 | 35.09 | 33.58 | 33.58 | 95,482 | -0.74(-2.15%) |
Jul 19, 2002 | 34.56 | 35.05 | 34.17 | 34.32 | 123,320 | -3.24(-8.62%) |
Jul 17, 2002 | 37.84 | 37.84 | 36.98 | 37.55 | 35,286 | +0.04(+0.11%) |
Jul 12, 2002 | 36.77 | 37.63 | 36.40 | 37.51 | 56,410 | +0.53(+1.44%) |
Jul 11, 2002 | 36.12 | 36.98 | 35.22 | 36.98 | 174,480 | +0.68(+1.87%) |
Jul 10, 2002 | 37.84 | 37.84 | 36.05 | 36.30 | 79,242 | -1.74(-4.59%) |
Jul 09, 2002 | 39.72 | 39.72 | 37.97 | 38.04 | 84,248 | -1.76(-4.42%) |
Jul 08, 2002 | 40.21 | 40.33 | 39.72 | 39.80 | 39,438 | -0.45(-1.12%) |
Jul 05, 2002 | 39.60 | 40.42 | 39.44 | 40.25 | 29,303 | +1.18(+3.02%) |
Jul 04, 2002 | 38.82 | 39.07 | 38.26 | 39.07 | 53,723 | +0.00(+0.00%) |
Jul 03, 2002 | 38.82 | 39.07 | 38.26 | 39.07 | 53,723 | +0.07(+0.19%) |
Jul 02, 2002 | 39.97 | 39.97 | 38.62 | 39.00 | 236,629 | -0.93(-2.32%) |
Jul 01, 2002 | 41.32 | 41.44 | 39.93 | 39.93 | 49,084 | -1.84(-4.41%) |
Jun 28, 2002 | 42.30 | 42.63 | 41.49 | 41.77 | 44,078 | -0.57(-1.35%) |
Jun 27, 2002 | 41.69 | 42.34 | 41.11 | 42.34 | 42,490 | +1.02(+2.48%) |
Jun 26, 2002 | 39.84 | 41.44 | 39.84 | 41.32 | 48,839 | +0.74(+1.82%) |
Jun 25, 2002 | 41.52 | 41.88 | 40.58 | 40.58 | 41,880 | -0.82(-1.98%) |
Jun 21, 2002 | 42.06 | 42.47 | 41.12 | 41.40 | 34,676 | -1.35(-3.16%) |
Jun 20, 2002 | 43.08 | 43.28 | 42.59 | 42.75 | 27,594 | -0.78(-1.79%) |
Jun 19, 2002 | 43.53 | 43.91 | 43.24 | 43.53 | 29,426 | -0.25(-0.56%) |
Jun 18, 2002 | 43.33 | 43.98 | 43.33 | 43.78 | 39,804 | +0.33(+0.75%) |
Jun 17, 2002 | 42.75 | 43.65 | 42.75 | 43.45 | 37,240 | +0.82(+1.92%) |
Jun 14, 2002 | 42.34 | 42.83 | 41.49 | 42.63 | 36,507 | +0.45(+1.07%) |
Jun 12, 2002 | 42.22 | 42.59 | 41.69 | 42.18 | 41,758 | -0.13(-0.31%) |
Jun 11, 2002 | 44.05 | 44.05 | 42.31 | 42.31 | 111,843 | -1.85(-4.19%) |
Jun 10, 2002 | 43.55 | 44.47 | 43.42 | 44.16 | 272,160 | +0.75(+1.72%) |
Jun 07, 2002 | 42.83 | 43.73 | 42.67 | 43.42 | 29,426 | +0.20(+0.47%) |
Jun 06, 2002 | 44.43 | 44.43 | 43.21 | 43.21 | 52,869 | -1.30(-2.93%) |
Jun 05, 2002 | 44.14 | 44.51 | 43.86 | 44.51 | 25,030 | -1.06(-2.34%) |
May 31, 2002 | 46.04 | 46.32 | 45.50 | 45.58 | 18,314 | +0.00(+0.00%) |
May 28, 2002 | 45.99 | 45.99 | 45.46 | 45.58 | 40,292 | -0.29(-0.62%) |
May 27, 2002 | 46.44 | 46.44 | 45.05 | 45.86 | 16,239 | +0.00(+0.00%) |
May 24, 2002 | 46.44 | 46.44 | 45.05 | 45.86 | 16,239 | -0.61(-1.30%) |
May 23, 2002 | 45.74 | 46.48 | 45.34 | 46.47 | 40,781 | +0.66(+1.43%) |
May 22, 2002 | 45.66 | 46.04 | 45.41 | 45.81 | 51,648 | +0.25(+0.56%) |
May 21, 2002 | 46.10 | 46.19 | 45.42 | 45.56 | 81,806 | -0.38(-0.82%) |
May 20, 2002 | 46.11 | 46.31 | 45.75 | 45.94 | 158,729 | -0.34(-0.73%) |
May 17, 2002 | 45.50 | 46.36 | 45.50 | 46.27 | 83,149 | +0.88(+1.95%) |
May 16, 2002 | 45.50 | 45.50 | 44.84 | 45.39 | 72,893 | -0.25(-0.54%) |
May 15, 2002 | 46.07 | 46.28 | 45.53 | 45.63 | 71,550 | -0.84(-1.82%) |
May 14, 2002 | 46.07 | 46.49 | 45.80 | 46.48 | 57,142 | +0.71(+1.56%) |
May 13, 2002 | 45.25 | 45.77 | 45.25 | 45.77 | 40,781 | +0.44(+0.98%) |
May 10, 2002 | 45.70 | 45.86 | 45.09 | 45.32 | 43,955 | -0.42(-0.91%) |
May 09, 2002 | 46.07 | 46.32 | 45.74 | 45.74 | 59,584 | -0.65(-1.39%) |
May 08, 2002 | 45.54 | 46.39 | 45.17 | 46.39 | 43,589 | +1.51(+3.36%) |
May 07, 2002 | 46.10 | 46.10 | 44.84 | 44.88 | 67,154 | -0.97(-2.13%) |
May 06, 2002 | 46.60 | 46.63 | 45.70 | 45.86 | 42,368 | -0.58(-1.25%) |
May 03, 2002 | 46.97 | 46.97 | 46.20 | 46.44 | 86,690 | -0.49(-1.05%) |
May 02, 2002 | 47.30 | 47.37 | 46.89 | 46.93 | 24,053 | -0.42(-0.88%) |
May 01, 2002 | 46.85 | 47.37 | 46.79 | 47.35 | 33,333 | +0.78(+1.67%) |
Apr 30, 2002 | 46.19 | 46.86 | 45.82 | 46.57 | 33,577 | +0.34(+0.73%) |
Apr 29, 2002 | 47.09 | 47.51 | 46.19 | 46.23 | 46,642 | -0.86(-1.83%) |
Apr 26, 2002 | 47.67 | 47.67 | 46.89 | 47.09 | 31,990 | -0.48(-1.02%) |
Apr 25, 2002 | 47.87 | 48.07 | 47.38 | 47.58 | 36,752 | +0.24(+0.50%) |
Apr 24, 2002 | 47.83 | 48.03 | 47.34 | 47.34 | 63,491 | -0.24(-0.50%) |
Apr 23, 2002 | 47.99 | 48.23 | 47.44 | 47.58 | 293,039 | -0.66(-1.36%) |
Apr 22, 2002 | 48.81 | 48.81 | 47.96 | 48.23 | 44,200 | -0.70(-1.42%) |
Apr 19, 2002 | 49.10 | 49.13 | 48.74 | 48.93 | 28,327 | +0.07(+0.13%) |
Apr 18, 2002 | 48.32 | 49.01 | 48.32 | 48.86 | 73,504 | +0.67(+1.39%) |
Apr 17, 2002 | 48.48 | 48.60 | 48.06 | 48.19 | 30,647 | -0.65(-1.32%) |
Apr 16, 2002 | 48.32 | 48.89 | 48.32 | 48.84 | 28,205 | +0.64(+1.33%) |
Apr 15, 2002 | 48.12 | 48.39 | 47.87 | 48.20 | 17,338 | +0.01(+0.02%) |
Apr 12, 2002 | 48.12 | 48.23 | 47.80 | 48.19 | 26,373 | +0.16(+0.32%) |
Apr 11, 2002 | 48.69 | 48.80 | 47.92 | 48.03 | 488,399 | -0.61(-1.26%) |
Apr 10, 2002 | 48.03 | 48.65 | 47.87 | 48.65 | 29,914 | +0.96(+2.01%) |
Apr 09, 2002 | 48.16 | 48.16 | 47.69 | 47.69 | 26,373 | -0.21(-0.44%) |
Apr 08, 2002 | 47.71 | 48.08 | 47.62 | 47.90 | 27,594 | +0.16(+0.33%) |
Apr 05, 2002 | 48.44 | 48.44 | 47.75 | 47.75 | 59,096 | -0.45(-0.93%) |
Apr 04, 2002 | 48.28 | 48.57 | 48.04 | 48.20 | 65,323 | -1.02(-2.08%) |
Apr 03, 2002 | 49.71 | 49.71 | 48.94 | 49.22 | 49,450 | -0.41(-0.83%) |
Apr 02, 2002 | 49.67 | 49.80 | 49.47 | 49.63 | 18,681 | -0.29(-0.57%) |