Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 24.22 | 24.92 | 24.14 | 24.69 | 1,668,366 | +0.58(+2.40%) |
Apr 29, 2003 | 22.87 | 24.59 | 22.58 | 24.11 | 4,084,871 | +1.24(+5.42%) |
Apr 28, 2003 | 22.86 | 23.12 | 22.70 | 22.87 | 1,346,268 | +0.00(+0.00%) |
Apr 25, 2003 | 22.94 | 23.21 | 22.73 | 22.87 | 522,706 | -0.05(-0.22%) |
Apr 24, 2003 | 23.00 | 23.17 | 22.74 | 22.92 | 1,707,628 | -0.27(-1.16%) |
Apr 23, 2003 | 22.50 | 23.19 | 22.37 | 23.19 | 1,680,777 | +0.85(+3.79%) |
Apr 22, 2003 | 22.83 | 22.84 | 22.12 | 22.34 | 3,262,860 | -0.49(-2.17%) |
Apr 21, 2003 | 22.79 | 23.04 | 22.68 | 22.83 | 1,172,629 | +0.23(+1.04%) |
Apr 17, 2003 | 22.44 | 22.79 | 22.32 | 22.60 | 1,749,994 | +0.33(+1.47%) |
Apr 16, 2003 | 23.21 | 23.24 | 21.74 | 22.27 | 5,394,860 | -0.73(-3.17%) |
Apr 15, 2003 | 24.28 | 24.28 | 22.76 | 23.00 | 5,310,726 | -1.27(-5.21%) |
Apr 14, 2003 | 23.93 | 24.36 | 23.85 | 24.27 | 1,208,670 | +0.34(+1.44%) |
Apr 11, 2003 | 23.88 | 24.07 | 23.86 | 23.92 | 999,706 | -0.04(-0.17%) |
Apr 10, 2003 | 24.00 | 24.09 | 23.80 | 23.97 | 1,394,959 | -0.03(-0.14%) |
Apr 09, 2003 | 24.05 | 24.19 | 23.80 | 24.00 | 1,770,639 | -0.05(-0.21%) |
Apr 08, 2003 | 24.47 | 24.47 | 23.94 | 24.05 | 1,687,460 | -0.34(-1.37%) |
Apr 07, 2003 | 24.72 | 25.22 | 24.31 | 24.38 | 1,312,734 | -0.03(-0.14%) |
Apr 04, 2003 | 24.72 | 24.73 | 24.09 | 24.42 | 1,819,688 | -0.59(-2.38%) |
Apr 03, 2003 | 24.72 | 25.14 | 24.43 | 25.01 | 667,943 | +0.27(+1.08%) |
Apr 02, 2003 | 24.85 | 24.97 | 24.59 | 24.74 | 815,208 | +0.06(+0.24%) |
Apr 01, 2003 | 25.01 | 25.13 | 24.38 | 24.69 | 1,193,633 | -0.16(-0.64%) |
Mar 31, 2003 | 25.01 | 25.17 | 24.79 | 24.85 | 1,265,237 | -0.29(-1.17%) |
Mar 28, 2003 | 24.38 | 25.14 | 24.30 | 25.14 | 1,015,459 | +0.76(+3.13%) |
Mar 27, 2003 | 24.13 | 24.68 | 23.88 | 24.38 | 966,530 | -0.01(-0.03%) |
Mar 26, 2003 | 24.38 | 24.59 | 23.97 | 24.38 | 1,268,578 | +0.08(+0.34%) |
Mar 25, 2003 | 23.55 | 24.42 | 23.48 | 24.30 | 1,265,237 | +0.69(+2.91%) |
Mar 24, 2003 | 23.63 | 23.82 | 23.26 | 23.61 | 1,739,492 | -0.52(-2.15%) |
Mar 21, 2003 | 23.42 | 24.15 | 23.35 | 24.13 | 1,507,496 | +0.92(+3.97%) |
Mar 20, 2003 | 22.96 | 23.29 | 22.68 | 23.21 | 1,221,917 | +0.26(+1.13%) |
Mar 19, 2003 | 23.66 | 23.84 | 22.94 | 22.95 | 2,082,832 | -0.62(-2.63%) |
Mar 18, 2003 | 23.68 | 23.81 | 23.43 | 23.57 | 682,144 | -0.06(-0.25%) |
Mar 17, 2003 | 22.67 | 23.66 | 22.67 | 23.63 | 1,005,793 | +0.90(+3.98%) |
Mar 14, 2003 | 22.97 | 23.19 | 22.51 | 22.73 | 1,443,411 | -0.19(-0.84%) |
Mar 13, 2003 | 22.57 | 22.96 | 22.37 | 22.92 | 811,627 | +0.54(+2.40%) |
Mar 12, 2003 | 22.31 | 22.52 | 22.15 | 22.38 | 555,525 | +0.02(+0.07%) |
Mar 11, 2003 | 22.45 | 22.70 | 22.21 | 22.36 | 722,839 | -0.04(-0.19%) |
Mar 10, 2003 | 22.67 | 22.88 | 22.27 | 22.41 | 1,211,415 | -0.46(-2.02%) |
Mar 07, 2003 | 22.62 | 23.03 | 22.43 | 22.87 | 697,419 | +0.11(+0.48%) |
Mar 06, 2003 | 22.16 | 22.93 | 22.16 | 22.76 | 1,291,491 | +0.43(+1.91%) |
Mar 05, 2003 | 21.95 | 22.67 | 21.83 | 22.33 | 971,304 | +0.09(+0.41%) |
Mar 04, 2003 | 22.88 | 23.04 | 22.24 | 22.24 | 1,729,229 | -0.64(-2.78%) |
Mar 03, 2003 | 23.34 | 23.45 | 22.83 | 22.88 | 1,691,040 | -0.39(-1.69%) |
Feb 28, 2003 | 23.21 | 23.50 | 23.04 | 23.27 | 905,548 | +0.14(+0.62%) |
Feb 27, 2003 | 23.46 | 23.55 | 23.00 | 23.13 | 958,296 | -0.18(-0.76%) |
Feb 26, 2003 | 23.21 | 23.50 | 23.09 | 23.30 | 994,694 | +0.06(+0.25%) |
Feb 25, 2003 | 23.40 | 23.40 | 22.58 | 23.24 | 2,055,383 | -0.14(-0.61%) |
Feb 24, 2003 | 23.51 | 23.86 | 23.25 | 23.39 | 1,663,950 | -0.08(-0.36%) |
Feb 21, 2003 | 22.71 | 23.62 | 22.62 | 23.47 | 2,223,772 | +0.85(+3.74%) |
Feb 20, 2003 | 22.46 | 22.73 | 22.30 | 22.62 | 2,516,153 | +0.18(+0.82%) |
Feb 19, 2003 | 21.37 | 22.83 | 21.16 | 22.44 | 5,310,129 | +1.94(+9.49%) |
Feb 18, 2003 | 20.12 | 21.13 | 20.10 | 20.50 | 1,746,056 | +0.39(+1.92%) |
Feb 14, 2003 | 20.56 | 20.56 | 18.61 | 20.11 | 3,527,197 | -0.44(-2.16%) |
Feb 13, 2003 | 20.83 | 20.86 | 20.34 | 20.55 | 998,632 | -0.23(-1.13%) |
Feb 12, 2003 | 20.95 | 20.98 | 20.76 | 20.79 | 920,704 | -0.16(-0.76%) |
Feb 11, 2003 | 21.05 | 21.36 | 20.74 | 20.95 | 1,049,829 | +0.00(+0.00%) |
Feb 10, 2003 | 21.02 | 21.15 | 20.54 | 20.95 | 666,511 | +0.01(+0.04%) |
Feb 07, 2003 | 21.15 | 21.34 | 20.87 | 20.94 | 1,363,334 | -0.01(-0.04%) |
Feb 06, 2003 | 21.28 | 21.28 | 20.78 | 20.95 | 2,540,021 | -0.42(-1.96%) |
Feb 05, 2003 | 21.76 | 21.79 | 21.33 | 21.37 | 908,531 | -0.39(-1.81%) |
Feb 04, 2003 | 21.95 | 22.00 | 21.43 | 21.76 | 1,042,311 | -0.18(-0.84%) |
Feb 03, 2003 | 22.42 | 22.62 | 21.88 | 21.95 | 1,192,201 | -0.47(-2.09%) |
Jan 31, 2003 | 21.90 | 22.41 | 21.75 | 22.41 | 842,656 | +0.52(+2.37%) |
Jan 30, 2003 | 22.17 | 22.17 | 21.79 | 21.90 | 1,221,678 | -0.27(-1.21%) |
Jan 29, 2003 | 21.42 | 22.26 | 21.28 | 22.16 | 1,700,945 | +0.75(+3.48%) |
Jan 28, 2003 | 20.91 | 21.52 | 20.75 | 21.42 | 2,628,810 | +0.58(+2.77%) |
Jan 27, 2003 | 21.58 | 21.58 | 20.68 | 20.84 | 2,045,717 | -0.85(-3.90%) |
Jan 24, 2003 | 22.55 | 22.55 | 21.22 | 21.69 | 3,689,857 | -0.85(-3.79%) |
Jan 23, 2003 | 22.36 | 22.88 | 22.36 | 22.54 | 1,615,737 | +0.35(+1.59%) |
Jan 22, 2003 | 22.13 | 22.29 | 22.00 | 22.19 | 675,819 | +0.04(+0.19%) |
Jan 21, 2003 | 22.62 | 22.82 | 22.07 | 22.15 | 1,932,941 | -0.44(-1.93%) |
Jan 17, 2003 | 22.21 | 22.71 | 22.04 | 22.58 | 950,419 | +0.37(+1.66%) |
Jan 16, 2003 | 22.32 | 22.60 | 22.04 | 22.21 | 1,048,397 | -0.14(-0.64%) |
Jan 15, 2003 | 22.57 | 22.68 | 22.26 | 22.36 | 925,835 | -0.21(-0.93%) |
Jan 14, 2003 | 22.62 | 22.64 | 22.41 | 22.57 | 1,034,673 | -0.14(-0.63%) |
Jan 13, 2003 | 22.66 | 22.99 | 22.55 | 22.71 | 1,328,725 | +0.09(+0.41%) |
Jan 10, 2003 | 21.95 | 22.78 | 21.88 | 22.62 | 1,970,294 | +0.32(+1.43%) |
Jan 09, 2003 | 21.11 | 22.42 | 21.11 | 22.30 | 3,393,299 | +1.40(+6.70%) |
Jan 08, 2003 | 20.38 | 21.22 | 20.38 | 20.90 | 1,757,989 | +0.52(+2.55%) |
Jan 07, 2003 | 20.36 | 20.57 | 20.32 | 20.38 | 1,309,870 | +0.06(+0.29%) |
Jan 06, 2003 | 19.98 | 20.36 | 19.94 | 20.32 | 1,988,315 | +0.31(+1.55%) |
Jan 03, 2003 | 19.97 | 20.17 | 19.93 | 20.01 | 894,449 | -0.09(-0.46%) |
Jan 02, 2003 | 19.78 | 20.17 | 19.73 | 20.10 | 1,625,403 | +0.63(+3.23%) |
Dec 31, 2002 | 19.05 | 19.47 | 18.83 | 19.47 | 1,739,969 | +0.62(+3.29%) |
Dec 30, 2002 | 19.09 | 19.34 | 18.56 | 18.85 | 1,488,163 | -0.31(-1.62%) |
Dec 27, 2002 | 19.40 | 19.51 | 19.03 | 19.16 | 548,484 | -0.23(-1.21%) |
Dec 26, 2002 | 19.75 | 19.94 | 19.36 | 19.40 | 681,905 | -0.34(-1.74%) |
Dec 24, 2002 | 19.77 | 19.93 | 19.62 | 19.74 | 377,590 | -0.02(-0.09%) |
Dec 23, 2002 | 19.31 | 19.85 | 19.31 | 19.76 | 1,032,047 | +0.61(+3.19%) |
Dec 20, 2002 | 18.98 | 19.26 | 18.77 | 19.15 | 1,238,385 | +0.15(+0.79%) |
Dec 19, 2002 | 19.27 | 19.60 | 18.90 | 19.00 | 1,179,790 | -0.28(-1.43%) |
Dec 18, 2002 | 19.44 | 19.48 | 19.27 | 19.27 | 940,395 | -0.27(-1.37%) |
Dec 17, 2002 | 19.29 | 19.79 | 19.29 | 19.54 | 1,329,083 | +0.23(+1.17%) |
Dec 16, 2002 | 19.11 | 19.56 | 19.11 | 19.31 | 2,360,296 | +0.04(+0.22%) |
Dec 13, 2002 | 19.69 | 19.69 | 19.21 | 19.27 | 1,627,790 | -0.60(-3.04%) |
Dec 12, 2002 | 20.03 | 20.07 | 19.61 | 19.88 | 1,633,399 | -0.28(-1.37%) |
Dec 11, 2002 | 19.94 | 20.19 | 19.87 | 20.15 | 1,001,019 | +0.00(+0.00%) |
Dec 10, 2002 | 20.12 | 20.36 | 19.90 | 20.15 | 1,274,903 | +0.07(+0.33%) |
Dec 09, 2002 | 20.13 | 20.40 | 20.01 | 20.09 | 831,199 | -0.31(-1.52%) |
Dec 06, 2002 | 20.28 | 20.46 | 20.07 | 20.40 | 907,338 | +0.10(+0.50%) |
Dec 05, 2002 | 20.36 | 20.61 | 20.19 | 20.30 | 1,437,086 | +0.07(+0.33%) |
Dec 04, 2002 | 19.86 | 20.27 | 19.69 | 20.23 | 1,172,271 | +0.33(+1.64%) |
Dec 03, 2002 | 20.19 | 20.22 | 19.78 | 19.90 | 1,589,721 | -0.34(-1.66%) |
Dec 02, 2002 | 20.74 | 20.74 | 19.73 | 20.24 | 2,325,210 | +0.13(+0.63%) |
Nov 29, 2002 | 19.82 | 20.28 | 19.71 | 20.11 | 526,764 | +0.29(+1.48%) |
Nov 27, 2002 | 19.16 | 19.83 | 19.16 | 19.82 | 804,109 | +0.68(+3.55%) |
Nov 26, 2002 | 18.98 | 19.85 | 18.97 | 19.14 | 1,187,785 | -0.05(-0.26%) |
Nov 25, 2002 | 19.36 | 19.44 | 18.69 | 19.19 | 2,002,755 | -0.17(-0.87%) |
Nov 22, 2002 | 19.73 | 19.73 | 19.30 | 19.36 | 2,216,373 | -0.38(-1.91%) |
Nov 21, 2002 | 20.11 | 20.36 | 19.69 | 19.73 | 2,098,704 | -0.22(-1.09%) |
Nov 20, 2002 | 19.34 | 20.05 | 19.21 | 19.95 | 2,622,962 | +0.56(+2.90%) |
Nov 19, 2002 | 19.27 | 19.51 | 18.69 | 19.39 | 5,042,809 | -0.43(-2.16%) |
Nov 18, 2002 | 20.09 | 20.30 | 19.61 | 19.82 | 2,420,682 | -0.28(-1.38%) |
Nov 15, 2002 | 19.44 | 20.11 | 19.42 | 20.09 | 1,862,770 | +0.74(+3.81%) |
Nov 14, 2002 | 19.86 | 20.11 | 19.36 | 19.36 | 3,198,417 | +0.01(+0.04%) |
Nov 13, 2002 | 19.83 | 19.98 | 19.03 | 19.35 | 2,823,452 | -0.48(-2.41%) |
Nov 12, 2002 | 19.11 | 20.03 | 19.06 | 19.83 | 2,490,734 | +0.76(+4.00%) |
Nov 11, 2002 | 20.07 | 20.07 | 18.87 | 19.06 | 3,888,915 | -1.01(-5.01%) |
Nov 08, 2002 | 20.99 | 21.00 | 19.88 | 20.07 | 4,240,609 | -1.09(-5.15%) |
Nov 07, 2002 | 19.86 | 21.46 | 19.86 | 21.16 | 2,627,497 | +1.30(+6.54%) |
Nov 06, 2002 | 19.34 | 20.19 | 19.34 | 19.86 | 2,035,812 | +0.73(+3.81%) |
Nov 05, 2002 | 19.52 | 19.52 | 18.95 | 19.13 | 2,039,511 | -0.39(-2.02%) |
Nov 04, 2002 | 19.69 | 20.19 | 19.48 | 19.52 | 3,020,959 | -0.15(-0.77%) |
Nov 01, 2002 | 20.19 | 20.19 | 19.32 | 19.68 | 2,415,669 | -0.52(-2.57%) |
Oct 31, 2002 | 18.94 | 20.28 | 18.94 | 20.19 | 8,713,572 | +2.60(+14.76%) |
Oct 30, 2002 | 16.76 | 17.89 | 16.76 | 17.60 | 4,870,721 | +1.17(+7.14%) |
Oct 29, 2002 | 16.80 | 16.92 | 16.42 | 16.42 | 5,871,622 | -0.75(-4.39%) |
Oct 28, 2002 | 17.93 | 18.02 | 16.96 | 17.18 | 2,506,248 | -0.59(-3.30%) |
Oct 25, 2002 | 18.43 | 18.55 | 17.76 | 17.76 | 4,097,043 | -1.17(-6.20%) |
Oct 24, 2002 | 18.94 | 19.31 | 18.77 | 18.94 | 2,468,656 | +0.09(+0.49%) |
Oct 23, 2002 | 18.27 | 18.98 | 18.23 | 18.85 | 2,802,449 | +0.61(+3.35%) |
Oct 22, 2002 | 18.39 | 18.69 | 18.02 | 18.23 | 1,822,313 | -0.37(-1.98%) |
Oct 21, 2002 | 18.64 | 18.85 | 18.43 | 18.60 | 3,397,356 | -0.44(-2.29%) |
Oct 18, 2002 | 18.10 | 19.04 | 17.85 | 19.04 | 2,946,491 | +0.94(+5.19%) |
Oct 17, 2002 | 18.43 | 18.49 | 17.60 | 18.10 | 2,540,976 | +0.29(+1.65%) |
Oct 16, 2002 | 19.06 | 19.13 | 17.55 | 17.81 | 2,810,922 | -1.26(-6.59%) |
Oct 15, 2002 | 18.60 | 19.37 | 18.53 | 19.06 | 3,740,457 | +0.79(+4.31%) |
Oct 14, 2002 | 17.43 | 18.35 | 17.43 | 18.28 | 3,570,995 | +0.64(+3.61%) |
Oct 11, 2002 | 17.51 | 17.86 | 17.39 | 17.64 | 3,967,083 | +0.51(+2.98%) |
Oct 10, 2002 | 17.06 | 17.39 | 17.01 | 17.13 | 4,534,781 | +0.08(+0.44%) |
Oct 09, 2002 | 16.09 | 17.47 | 16.09 | 17.05 | 7,522,206 | +0.97(+6.04%) |
Oct 08, 2002 | 17.43 | 17.55 | 15.51 | 16.08 | 6,450,538 | -1.35(-7.74%) |
Oct 07, 2002 | 18.18 | 18.45 | 16.84 | 17.43 | 4,121,627 | -0.74(-4.06%) |
Oct 04, 2002 | 16.34 | 21.16 | 16.34 | 18.17 | 25,098,644 | -9.99(-35.48%) |
Oct 01, 2002 | 28.52 | 28.53 | 28.00 | 28.16 | 993,739 | -0.15(-0.53%) |
Sep 30, 2002 | 28.41 | 28.57 | 27.74 | 28.31 | 1,629,222 | -0.18(-0.65%) |
Sep 27, 2002 | 27.82 | 29.04 | 27.66 | 28.49 | 1,290,775 | +0.67(+2.41%) |
Sep 26, 2002 | 28.07 | 28.35 | 27.79 | 27.82 | 1,264,282 | -0.08(-0.27%) |
Sep 25, 2002 | 27.07 | 28.11 | 26.65 | 27.90 | 2,130,687 | +1.02(+3.80%) |
Sep 24, 2002 | 25.77 | 27.48 | 25.60 | 26.87 | 3,493,902 | +0.90(+3.45%) |
Sep 23, 2002 | 27.23 | 27.96 | 25.43 | 25.98 | 4,154,923 | -1.38(-5.05%) |
Sep 20, 2002 | 27.86 | 28.07 | 27.26 | 27.36 | 1,585,425 | -0.37(-1.33%) |
Sep 19, 2002 | 28.42 | 28.66 | 27.72 | 27.73 | 1,052,932 | -0.70(-2.45%) |
Sep 18, 2002 | 27.59 | 28.57 | 27.45 | 28.42 | 1,190,292 | +0.84(+3.04%) |
Sep 17, 2002 | 28.03 | 28.06 | 27.40 | 27.59 | 802,796 | -0.13(-0.45%) |
Sep 16, 2002 | 27.40 | 27.86 | 27.32 | 27.71 | 1,204,612 | -0.18(-0.63%) |
Sep 13, 2002 | 27.28 | 27.90 | 26.81 | 27.89 | 1,042,430 | +0.57(+2.09%) |
Sep 12, 2002 | 27.28 | 27.40 | 27.07 | 27.32 | 1,222,991 | +0.08(+0.31%) |
Sep 11, 2002 | 26.94 | 27.75 | 26.94 | 27.23 | 1,317,388 | +0.42(+1.56%) |
Sep 10, 2002 | 26.38 | 26.98 | 25.88 | 26.81 | 1,786,034 | +0.51(+1.94%) |
Sep 09, 2002 | 25.44 | 26.30 | 25.39 | 26.30 | 914,617 | +0.86(+3.39%) |
Sep 06, 2002 | 25.26 | 25.47 | 24.85 | 25.44 | 1,110,095 | +0.39(+1.54%) |
Sep 05, 2002 | 24.14 | 25.47 | 24.14 | 25.05 | 1,571,581 | +0.18(+0.71%) |
Sep 04, 2002 | 25.64 | 25.68 | 24.85 | 24.88 | 1,421,691 | -0.66(-2.59%) |
Sep 03, 2002 | 25.14 | 25.76 | 25.14 | 25.54 | 1,209,267 | -0.81(-3.08%) |
Aug 30, 2002 | 26.77 | 26.77 | 26.19 | 26.35 | 1,568,240 | -0.46(-1.72%) |
Aug 29, 2002 | 26.31 | 26.86 | 26.08 | 26.81 | 798,739 | +0.30(+1.14%) |
Aug 28, 2002 | 26.45 | 26.97 | 26.35 | 26.51 | 1,109,021 | +0.08(+0.29%) |
Aug 27, 2002 | 27.24 | 27.36 | 26.44 | 26.44 | 1,069,878 | -0.73(-2.68%) |
Aug 26, 2002 | 26.65 | 27.23 | 26.10 | 27.17 | 1,742,714 | +0.56(+2.11%) |
Aug 23, 2002 | 27.39 | 27.39 | 26.44 | 26.60 | 1,643,304 | -0.79(-2.88%) |
Aug 22, 2002 | 27.23 | 27.65 | 27.07 | 27.39 | 5,828,182 | +0.20(+0.74%) |
Aug 21, 2002 | 28.62 | 28.83 | 27.15 | 27.19 | 2,511,618 | -1.22(-4.28%) |
Aug 20, 2002 | 28.83 | 29.08 | 28.12 | 28.41 | 3,370,505 | -0.67(-2.31%) |
Aug 16, 2002 | 28.49 | 29.24 | 27.74 | 29.08 | 1,367,153 | +0.59(+2.06%) |
Aug 15, 2002 | 27.40 | 28.88 | 27.40 | 28.49 | 2,010,989 | +1.05(+3.82%) |
Aug 14, 2002 | 27.57 | 27.82 | 26.78 | 27.44 | 2,712,347 | -0.13(-0.46%) |
Aug 13, 2002 | 28.45 | 28.47 | 27.32 | 27.57 | 1,529,096 | -0.67(-2.37%) |
Aug 12, 2002 | 28.50 | 28.50 | 27.65 | 28.24 | 1,118,927 | +0.34(+1.23%) |
Aug 07, 2002 | 27.74 | 28.16 | 27.14 | 27.90 | 1,596,165 | +0.59(+2.18%) |
Aug 06, 2002 | 26.81 | 27.74 | 26.81 | 27.30 | 1,998,817 | +0.91(+3.43%) |
Aug 05, 2002 | 27.07 | 27.19 | 26.40 | 26.40 | 1,489,953 | -0.63(-2.33%) |
Aug 02, 2002 | 26.82 | 27.44 | 26.56 | 27.02 | 2,494,911 | -0.51(-1.86%) |
Aug 01, 2002 | 28.57 | 28.58 | 27.00 | 27.53 | 1,612,873 | -1.21(-4.20%) |
Jul 31, 2002 | 27.65 | 28.91 | 27.49 | 28.74 | 3,134,093 | +1.09(+3.94%) |
Jul 30, 2002 | 26.06 | 27.90 | 25.81 | 27.65 | 5,893,699 | +1.69(+6.52%) |
Jul 29, 2002 | 25.14 | 26.31 | 25.14 | 25.96 | 5,271,225 | +1.78(+7.38%) |
Jul 26, 2002 | 25.14 | 25.14 | 23.88 | 24.17 | 5,601,556 | +0.54(+2.30%) |
Jul 25, 2002 | 22.62 | 25.47 | 21.79 | 23.63 | 13,700,769 | -3.98(-14.42%) |
Jul 23, 2002 | 29.16 | 29.45 | 25.83 | 27.61 | 190,943 | -1.39(-4.80%) |
Jul 22, 2002 | 31.00 | 31.63 | 28.24 | 29.00 | 2,750,894 | -3.05(-9.52%) |
Jul 19, 2002 | 30.88 | 31.67 | 30.33 | 32.05 | 1,594,733 | -1.84(-5.44%) |
Jul 17, 2002 | 32.30 | 33.89 | 32.22 | 33.89 | 1,698,558 | +1.13(+3.45%) |
Jul 12, 2002 | 32.66 | 33.43 | 32.27 | 32.76 | 2,246,565 | +0.10(+0.31%) |
Jul 11, 2002 | 32.60 | 33.19 | 31.09 | 32.66 | 2,085,457 | -0.10(-0.31%) |
Jul 10, 2002 | 34.02 | 34.05 | 32.51 | 32.76 | 2,345,737 | -1.17(-3.46%) |
Jul 09, 2002 | 36.08 | 35.99 | 34.94 | 33.94 | 1,213,682 | -2.15(-5.95%) |
Jul 08, 2002 | 36.33 | 37.29 | 36.62 | 36.08 | 980,254 | -0.58(-1.58%) |
Jul 05, 2002 | 36.03 | 36.66 | 35.95 | 36.66 | 628,799 | +1.38(+3.92%) |
Jul 04, 2002 | 33.56 | 35.45 | 33.35 | 35.28 | 1,689,727 | +0.00(+0.00%) |
Jul 03, 2002 | 33.56 | 35.45 | 33.35 | 35.28 | 1,689,489 | +1.51(+4.47%) |
Jul 02, 2002 | 34.36 | 35.56 | 32.31 | 33.77 | 5,720,061 | -2.23(-6.19%) |
Jul 01, 2002 | 37.88 | 37.88 | 34.36 | 36.00 | 4,485,732 | -2.25(-5.89%) |
Jun 28, 2002 | 38.80 | 39.05 | 37.75 | 38.25 | 1,908,954 | -0.42(-1.08%) |
Jun 27, 2002 | 39.05 | 39.38 | 38.11 | 38.67 | 1,660,847 | +0.34(+0.90%) |
Jun 26, 2002 | 37.04 | 38.86 | 36.45 | 38.33 | 928,461 | +0.70(+1.85%) |
Jun 25, 2002 | 38.55 | 38.55 | 37.62 | 37.63 | 1,246,739 | -0.75(-1.96%) |
Jun 21, 2002 | 40.65 | 40.68 | 38.38 | 38.39 | 1,494,846 | -2.25(-5.55%) |
Jun 20, 2002 | 41.10 | 41.69 | 40.64 | 40.64 | 1,190,530 | -0.34(-0.82%) |
Jun 19, 2002 | 39.55 | 41.14 | 39.55 | 40.98 | 1,178,716 | +0.92(+2.30%) |
Jun 18, 2002 | 40.22 | 40.56 | 39.55 | 40.05 | 972,020 | +0.04(+0.10%) |
Jun 17, 2002 | 40.39 | 40.93 | 39.85 | 40.01 | 1,327,890 | +0.04(+0.10%) |
Jun 14, 2002 | 39.63 | 40.05 | 39.22 | 39.97 | 606,483 | -0.03(-0.06%) |
Jun 12, 2002 | 41.48 | 41.65 | 39.83 | 40.00 | 758,163 | -1.49(-3.60%) |
Jun 11, 2002 | 41.90 | 42.15 | 41.48 | 41.49 | 1,147,449 | -0.95(-2.23%) |
Jun 10, 2002 | 41.14 | 42.44 | 40.89 | 42.43 | 1,018,085 | +1.29(+3.14%) |
Jun 07, 2002 | 39.55 | 41.14 | 39.38 | 41.14 | 749,690 | +0.96(+2.40%) |
Jun 06, 2002 | 40.47 | 40.47 | 39.93 | 40.18 | 615,433 | -0.50(-1.24%) |
Jun 05, 2002 | 39.76 | 40.81 | 39.58 | 40.68 | 667,704 | -0.42(-1.02%) |
May 31, 2002 | 41.23 | 41.39 | 40.21 | 41.10 | 1,200,913 | +1.21(+3.02%) |
May 28, 2002 | 38.55 | 39.97 | 38.50 | 39.89 | 1,217,262 | +0.66(+1.69%) |
May 27, 2002 | 39.01 | 39.43 | 38.92 | 39.23 | 982,880 | +0.00(+0.00%) |
May 24, 2002 | 39.01 | 39.43 | 38.92 | 39.23 | 972,616 | +0.06(+0.15%) |
May 23, 2002 | 38.96 | 39.30 | 38.63 | 39.17 | 1,483,628 | +0.13(+0.34%) |
May 22, 2002 | 40.22 | 40.43 | 38.71 | 39.04 | 1,554,516 | -1.32(-3.26%) |
May 21, 2002 | 40.72 | 40.81 | 40.07 | 40.36 | 12,017,486 | -0.28(-0.70%) |
May 20, 2002 | 41.05 | 41.05 | 40.23 | 40.64 | 630,589 | -0.27(-0.66%) |
May 17, 2002 | 40.31 | 41.48 | 40.21 | 40.91 | 1,228,003 | +0.60(+1.50%) |
May 16, 2002 | 41.14 | 41.14 | 39.84 | 40.31 | 1,181,818 | -0.64(-1.56%) |
May 15, 2002 | 40.39 | 41.43 | 40.22 | 40.94 | 1,243,159 | +0.70(+1.75%) |
May 14, 2002 | 42.06 | 42.06 | 40.21 | 40.24 | 2,549,091 | -1.74(-4.15%) |
May 13, 2002 | 43.25 | 43.78 | 41.44 | 41.98 | 1,760,615 | -0.13(-0.31%) |
May 08, 2002 | 41.90 | 42.52 | 41.52 | 42.11 | 1,935,209 | -0.25(-0.59%) |
May 07, 2002 | 43.15 | 43.36 | 41.98 | 42.36 | 2,521,166 | -0.88(-2.04%) |
May 06, 2002 | 42.94 | 43.89 | 42.82 | 43.25 | 1,304,141 | +0.25(+0.58%) |
May 03, 2002 | 42.84 | 43.41 | 42.63 | 42.99 | 2,033,783 | +0.05(+0.13%) |
May 02, 2002 | 42.53 | 43.14 | 42.48 | 42.94 | 1,845,465 | +0.04(+0.09%) |