Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 38.44 | 38.95 | 38.31 | 38.61 | 931,809 | -0.01(-0.02%) |
Apr 29, 2003 | 38.67 | 38.87 | 38.46 | 38.62 | 1,105,897 | -0.23(-0.60%) |
Apr 28, 2003 | 38.82 | 39.17 | 38.74 | 38.85 | 894,740 | +0.03(+0.07%) |
Apr 25, 2003 | 38.63 | 38.98 | 38.39 | 38.82 | 1,661,798 | +0.20(+0.51%) |
Apr 24, 2003 | 38.13 | 38.86 | 38.06 | 38.63 | 1,541,941 | +0.49(+1.28%) |
Apr 23, 2003 | 37.10 | 38.65 | 36.82 | 38.14 | 2,543,633 | +1.40(+3.81%) |
Apr 22, 2003 | 36.67 | 37.39 | 35.91 | 36.74 | 3,192,893 | +0.07(+0.20%) |
Apr 21, 2003 | 34.85 | 36.75 | 34.85 | 36.67 | 2,518,371 | +1.83(+5.25%) |
Apr 17, 2003 | 38.25 | 38.25 | 33.69 | 34.84 | 9,664,214 | -3.40(-8.90%) |
Apr 16, 2003 | 40.74 | 40.74 | 37.73 | 38.24 | 3,248,497 | -2.51(-6.15%) |
Apr 15, 2003 | 43.80 | 43.80 | 40.07 | 40.74 | 3,399,382 | -3.05(-6.97%) |
Apr 14, 2003 | 43.01 | 43.80 | 43.00 | 43.80 | 434,258 | +0.96(+2.24%) |
Apr 11, 2003 | 42.86 | 43.56 | 42.57 | 42.84 | 456,363 | +0.07(+0.17%) |
Apr 10, 2003 | 42.65 | 42.78 | 42.14 | 42.76 | 660,655 | +0.16(+0.38%) |
Apr 09, 2003 | 43.27 | 43.77 | 42.50 | 42.60 | 507,573 | -0.74(-1.70%) |
Apr 08, 2003 | 43.53 | 43.59 | 42.91 | 43.34 | 426,158 | -0.26(-0.60%) |
Apr 07, 2003 | 44.78 | 45.28 | 43.56 | 43.60 | 611,916 | -0.22(-0.50%) |
Apr 04, 2003 | 43.81 | 43.91 | 43.24 | 43.82 | 1,073,633 | -0.25(-0.56%) |
Apr 03, 2003 | 44.21 | 44.43 | 43.82 | 44.07 | 553,703 | -0.42(-0.93%) |
Apr 02, 2003 | 44.10 | 44.72 | 42.95 | 44.48 | 682,210 | +1.54(+3.58%) |
Apr 01, 2003 | 42.86 | 43.16 | 42.30 | 42.94 | 612,465 | +0.21(+0.49%) |
Mar 31, 2003 | 43.35 | 43.35 | 42.28 | 42.73 | 478,329 | -0.62(-1.43%) |
Mar 28, 2003 | 43.34 | 43.53 | 43.09 | 43.35 | 402,132 | -0.29(-0.67%) |
Mar 27, 2003 | 43.92 | 43.94 | 43.15 | 43.64 | 450,596 | -0.39(-0.88%) |
Mar 26, 2003 | 43.88 | 44.39 | 43.63 | 44.03 | 884,443 | -0.33(-0.74%) |
Mar 25, 2003 | 44.72 | 45.11 | 44.03 | 44.36 | 792,868 | +0.32(+0.73%) |
Mar 24, 2003 | 44.43 | 44.50 | 43.63 | 44.04 | 1,050,431 | -1.19(-2.63%) |
Mar 21, 2003 | 44.35 | 45.26 | 43.85 | 45.22 | 787,377 | +1.35(+3.07%) |
Mar 20, 2003 | 44.16 | 44.16 | 43.41 | 43.88 | 751,818 | -0.28(-0.63%) |
Mar 19, 2003 | 43.76 | 44.17 | 43.61 | 44.15 | 945,539 | +0.20(+0.45%) |
Mar 18, 2003 | 42.96 | 44.14 | 42.90 | 43.96 | 1,588,209 | +1.30(+3.06%) |
Mar 17, 2003 | 41.68 | 42.87 | 40.42 | 42.65 | 1,043,017 | +0.98(+2.36%) |
Mar 14, 2003 | 42.05 | 42.24 | 41.44 | 41.67 | 843,667 | +0.08(+0.19%) |
Mar 13, 2003 | 40.75 | 41.83 | 40.42 | 41.59 | 1,283,829 | +2.02(+5.12%) |
Mar 12, 2003 | 40.07 | 40.07 | 39.21 | 39.56 | 1,128,139 | -0.50(-1.25%) |
Mar 11, 2003 | 39.08 | 40.91 | 38.97 | 40.07 | 2,150,288 | +2.23(+5.89%) |
Mar 10, 2003 | 38.30 | 38.52 | 37.78 | 37.84 | 754,975 | -0.95(-2.44%) |
Mar 07, 2003 | 37.95 | 38.89 | 37.95 | 38.79 | 1,369,089 | +0.12(+0.32%) |
Mar 06, 2003 | 39.41 | 40.02 | 38.66 | 38.66 | 893,642 | -0.79(-1.99%) |
Mar 05, 2003 | 39.70 | 39.80 | 38.83 | 39.45 | 1,116,469 | -0.36(-0.90%) |
Mar 04, 2003 | 40.90 | 41.08 | 39.79 | 39.81 | 682,759 | -1.05(-2.57%) |
Mar 03, 2003 | 41.66 | 42.01 | 40.85 | 40.85 | 757,996 | -0.95(-2.28%) |
Feb 28, 2003 | 42.22 | 42.68 | 41.74 | 41.81 | 547,251 | -0.23(-0.55%) |
Feb 27, 2003 | 41.80 | 42.70 | 41.75 | 42.04 | 445,516 | +0.34(+0.80%) |
Feb 26, 2003 | 41.81 | 42.65 | 41.63 | 41.71 | 424,373 | -0.26(-0.62%) |
Feb 25, 2003 | 41.37 | 42.08 | 41.05 | 41.97 | 602,717 | +0.42(+1.00%) |
Feb 24, 2003 | 42.86 | 42.86 | 41.55 | 41.55 | 411,193 | -1.31(-3.06%) |
Feb 21, 2003 | 41.59 | 43.12 | 41.48 | 42.86 | 940,184 | +1.38(+3.32%) |
Feb 20, 2003 | 42.28 | 42.28 | 41.43 | 41.49 | 433,709 | -0.53(-1.27%) |
Feb 19, 2003 | 42.40 | 42.71 | 41.88 | 42.02 | 647,338 | -0.73(-1.70%) |
Feb 18, 2003 | 42.22 | 43.69 | 42.22 | 42.75 | 624,821 | +0.42(+1.00%) |
Feb 14, 2003 | 41.81 | 42.39 | 41.38 | 42.33 | 424,373 | +0.52(+1.25%) |
Feb 13, 2003 | 41.76 | 42.03 | 41.33 | 41.80 | 489,450 | -0.01(-0.03%) |
Feb 12, 2003 | 42.35 | 42.77 | 41.81 | 41.82 | 446,889 | -0.55(-1.29%) |
Feb 11, 2003 | 43.05 | 43.20 | 42.22 | 42.36 | 425,197 | -0.64(-1.49%) |
Feb 10, 2003 | 42.86 | 43.10 | 42.39 | 43.00 | 538,739 | +0.30(+0.70%) |
Feb 07, 2003 | 42.89 | 43.31 | 42.39 | 42.70 | 599,559 | -0.18(-0.42%) |
Feb 06, 2003 | 42.97 | 43.32 | 42.37 | 42.89 | 750,582 | -0.17(-0.39%) |
Feb 05, 2003 | 43.67 | 43.96 | 43.02 | 43.05 | 1,023,384 | -0.10(-0.24%) |
Feb 04, 2003 | 43.52 | 43.64 | 42.91 | 43.16 | 731,224 | -0.36(-0.84%) |
Feb 03, 2003 | 43.40 | 45.21 | 43.34 | 43.52 | 420,804 | +0.12(+0.27%) |
Jan 31, 2003 | 42.01 | 44.23 | 41.75 | 43.40 | 1,706,418 | +1.40(+3.33%) |
Jan 30, 2003 | 43.34 | 43.37 | 42.01 | 42.01 | 780,237 | -1.39(-3.21%) |
Jan 29, 2003 | 42.90 | 43.75 | 41.81 | 43.40 | 916,295 | +0.31(+0.73%) |
Jan 28, 2003 | 43.28 | 43.92 | 42.66 | 43.08 | 1,205,847 | -0.20(-0.45%) |
Jan 27, 2003 | 44.35 | 44.35 | 43.16 | 43.28 | 860,279 | -1.06(-2.40%) |
Jan 24, 2003 | 44.58 | 44.58 | 44.07 | 44.34 | 785,455 | -0.23(-0.51%) |
Jan 23, 2003 | 44.07 | 44.75 | 44.07 | 44.57 | 812,227 | +0.68(+1.54%) |
Jan 22, 2003 | 44.36 | 44.65 | 43.77 | 43.89 | 625,233 | -0.47(-1.05%) |
Jan 21, 2003 | 44.98 | 45.74 | 44.29 | 44.36 | 883,070 | -0.25(-0.56%) |
Jan 17, 2003 | 44.94 | 45.17 | 44.56 | 44.61 | 665,323 | -0.41(-0.91%) |
Jan 16, 2003 | 44.87 | 45.49 | 44.83 | 45.01 | 914,648 | +0.71(+1.59%) |
Jan 15, 2003 | 45.60 | 45.60 | 44.31 | 44.31 | 697,175 | -1.33(-2.90%) |
Jan 14, 2003 | 45.89 | 45.97 | 45.36 | 45.63 | 432,611 | -0.22(-0.48%) |
Jan 13, 2003 | 45.89 | 46.23 | 45.45 | 45.85 | 544,642 | +0.31(+0.67%) |
Jan 10, 2003 | 45.20 | 46.21 | 45.05 | 45.54 | 869,478 | -0.28(-0.62%) |
Jan 09, 2003 | 44.98 | 46.11 | 44.98 | 45.83 | 798,772 | +1.01(+2.24%) |
Jan 08, 2003 | 45.65 | 45.85 | 44.82 | 44.82 | 770,490 | -0.84(-1.83%) |
Jan 07, 2003 | 46.26 | 46.36 | 45.52 | 45.66 | 612,190 | -0.60(-1.29%) |
Jan 06, 2003 | 45.34 | 46.43 | 45.34 | 46.26 | 529,128 | +0.92(+2.02%) |
Jan 03, 2003 | 45.80 | 45.89 | 45.09 | 45.34 | 439,475 | -0.46(-1.00%) |
Jan 02, 2003 | 44.79 | 46.24 | 44.58 | 45.80 | 750,170 | +1.31(+2.95%) |
Dec 31, 2002 | 44.36 | 44.79 | 43.77 | 44.49 | 563,589 | +0.31(+0.71%) |
Dec 30, 2002 | 42.94 | 44.31 | 42.94 | 44.18 | 841,882 | +1.17(+2.71%) |
Dec 27, 2002 | 44.02 | 44.12 | 43.01 | 43.01 | 451,008 | -1.19(-2.69%) |
Dec 26, 2002 | 44.03 | 44.76 | 44.03 | 44.20 | 495,354 | +0.28(+0.63%) |
Dec 24, 2002 | 44.00 | 44.13 | 43.85 | 43.92 | 149,649 | -0.07(-0.15%) |
Dec 23, 2002 | 43.83 | 44.10 | 43.56 | 43.99 | 663,264 | +0.10(+0.23%) |
Dec 20, 2002 | 43.20 | 44.18 | 43.20 | 43.88 | 810,991 | +0.68(+1.58%) |
Dec 19, 2002 | 43.56 | 43.85 | 43.16 | 43.20 | 545,878 | -0.35(-0.80%) |
Dec 18, 2002 | 43.99 | 44.10 | 43.53 | 43.55 | 643,493 | -0.66(-1.50%) |
Dec 17, 2002 | 44.90 | 45.07 | 44.19 | 44.21 | 423,000 | -0.76(-1.70%) |
Dec 16, 2002 | 43.67 | 45.01 | 43.65 | 44.98 | 655,026 | +1.52(+3.49%) |
Dec 13, 2002 | 43.96 | 44.25 | 43.35 | 43.46 | 615,760 | -0.79(-1.78%) |
Dec 12, 2002 | 45.37 | 45.37 | 44.14 | 44.25 | 482,586 | -0.94(-2.08%) |
Dec 11, 2002 | 44.72 | 45.49 | 44.42 | 45.19 | 444,967 | +0.47(+1.04%) |
Dec 10, 2002 | 45.16 | 45.23 | 44.07 | 44.72 | 1,079,400 | +0.76(+1.74%) |
Dec 09, 2002 | 45.30 | 45.59 | 43.94 | 43.96 | 965,309 | -1.49(-3.27%) |
Dec 06, 2002 | 45.34 | 45.85 | 45.27 | 45.44 | 534,482 | -0.21(-0.46%) |
Dec 05, 2002 | 46.03 | 46.03 | 45.55 | 45.65 | 460,069 | -0.12(-0.27%) |
Dec 04, 2002 | 45.17 | 46.09 | 45.17 | 45.78 | 681,112 | +0.07(+0.16%) |
Dec 03, 2002 | 46.00 | 46.11 | 45.64 | 45.71 | 490,411 | -0.63(-1.35%) |
Dec 02, 2002 | 47.27 | 47.27 | 46.00 | 46.33 | 572,101 | -0.60(-1.29%) |
Nov 29, 2002 | 47.34 | 47.53 | 46.93 | 46.94 | 345,292 | -0.39(-0.82%) |
Nov 27, 2002 | 46.25 | 47.35 | 46.24 | 47.32 | 324,973 | +1.10(+2.38%) |
Nov 26, 2002 | 47.29 | 47.29 | 46.00 | 46.22 | 503,317 | -1.25(-2.64%) |
Nov 25, 2002 | 47.05 | 47.67 | 46.67 | 47.48 | 372,614 | +0.36(+0.76%) |
Nov 22, 2002 | 47.80 | 47.93 | 46.70 | 47.12 | 739,461 | -0.73(-1.52%) |
Nov 21, 2002 | 45.97 | 48.07 | 45.97 | 47.85 | 1,479,198 | +2.05(+4.49%) |
Nov 20, 2002 | 45.81 | 45.89 | 45.10 | 45.79 | 417,783 | -0.01(-0.03%) |
Nov 19, 2002 | 45.89 | 46.39 | 45.20 | 45.81 | 669,442 | -0.01(-0.02%) |
Nov 18, 2002 | 46.87 | 47.01 | 45.47 | 45.81 | 511,554 | -0.74(-1.58%) |
Nov 15, 2002 | 45.01 | 46.88 | 44.87 | 46.55 | 1,286,575 | +1.55(+3.45%) |
Nov 14, 2002 | 43.88 | 45.16 | 43.88 | 45.00 | 582,672 | +1.62(+3.74%) |
Nov 13, 2002 | 43.81 | 44.18 | 43.02 | 43.37 | 645,415 | -0.58(-1.33%) |
Nov 12, 2002 | 43.52 | 44.45 | 43.52 | 43.96 | 718,867 | +0.47(+1.07%) |
Nov 11, 2002 | 44.65 | 44.65 | 43.43 | 43.49 | 311,518 | -1.20(-2.69%) |
Nov 08, 2002 | 45.41 | 45.89 | 44.58 | 44.69 | 343,919 | -0.63(-1.40%) |
Nov 07, 2002 | 46.07 | 46.15 | 45.12 | 45.33 | 467,483 | -1.03(-2.23%) |
Nov 06, 2002 | 46.32 | 46.51 | 45.49 | 46.36 | 623,586 | +0.09(+0.20%) |
Nov 05, 2002 | 46.25 | 46.57 | 45.89 | 46.27 | 599,422 | +0.17(+0.36%) |
Nov 04, 2002 | 46.76 | 46.98 | 46.05 | 46.10 | 433,572 | -0.65(-1.39%) |
Nov 01, 2002 | 45.30 | 46.80 | 44.87 | 46.75 | 494,255 | +1.41(+3.12%) |
Oct 31, 2002 | 46.00 | 46.40 | 44.87 | 45.33 | 761,566 | -0.47(-1.02%) |
Oct 30, 2002 | 45.76 | 46.21 | 45.17 | 45.80 | 744,404 | +0.22(+0.48%) |
Oct 29, 2002 | 46.73 | 46.94 | 45.04 | 45.58 | 750,033 | -1.33(-2.84%) |
Oct 28, 2002 | 47.78 | 48.31 | 46.47 | 46.91 | 606,561 | -0.40(-0.85%) |
Oct 25, 2002 | 45.85 | 48.07 | 45.70 | 47.31 | 843,667 | +1.76(+3.87%) |
Oct 24, 2002 | 46.00 | 46.15 | 44.90 | 45.55 | 757,035 | +0.19(+0.42%) |
Oct 23, 2002 | 44.90 | 46.14 | 44.49 | 45.36 | 431,512 | +0.47(+1.04%) |
Oct 22, 2002 | 44.36 | 45.34 | 43.70 | 44.90 | 1,070,887 | -0.19(-0.42%) |
Oct 21, 2002 | 44.67 | 45.62 | 44.34 | 45.09 | 828,977 | +0.23(+0.52%) |
Oct 18, 2002 | 45.08 | 45.34 | 44.17 | 44.85 | 548,761 | -0.23(-0.50%) |
Oct 17, 2002 | 45.42 | 45.87 | 44.94 | 45.08 | 597,637 | +0.39(+0.86%) |
Oct 16, 2002 | 45.01 | 45.24 | 44.03 | 44.69 | 629,901 | -0.54(-1.19%) |
Oct 15, 2002 | 44.28 | 45.45 | 44.25 | 45.23 | 868,792 | +1.25(+2.83%) |
Oct 14, 2002 | 43.37 | 44.39 | 43.37 | 43.99 | 393,894 | +0.50(+1.16%) |
Oct 11, 2002 | 42.72 | 44.79 | 42.36 | 43.48 | 68,646 | +1.15(+2.72%) |
Oct 10, 2002 | 40.24 | 42.61 | 40.20 | 42.33 | 704,726 | +2.12(+5.27%) |
Oct 09, 2002 | 41.63 | 41.84 | 40.21 | 40.21 | 500,159 | -1.77(-4.22%) |
Oct 08, 2002 | 41.17 | 42.63 | 40.25 | 41.98 | 652,143 | +0.80(+1.95%) |
Oct 07, 2002 | 41.99 | 42.50 | 40.75 | 41.18 | 371,378 | -0.74(-1.76%) |
Oct 04, 2002 | 43.01 | 43.59 | 41.41 | 41.92 | 443,869 | -0.80(-1.88%) |
Oct 03, 2002 | 42.97 | 44.28 | 42.61 | 42.72 | 707,060 | -0.07(-0.17%) |
Oct 02, 2002 | 43.85 | 43.98 | 42.65 | 42.79 | 663,813 | -1.37(-3.10%) |
Oct 01, 2002 | 41.95 | 44.25 | 41.95 | 44.16 | 841,470 | +2.66(+6.41%) |
Sep 30, 2002 | 42.94 | 42.94 | 40.86 | 41.50 | 710,630 | -1.57(-3.64%) |
Sep 27, 2002 | 43.32 | 43.67 | 42.74 | 43.07 | 1,220,812 | -0.27(-0.62%) |
Sep 26, 2002 | 42.28 | 43.48 | 42.21 | 43.34 | 1,057,158 | +1.64(+3.93%) |
Sep 25, 2002 | 40.42 | 42.03 | 40.42 | 41.70 | 904,762 | +1.84(+4.60%) |
Sep 24, 2002 | 40.72 | 40.93 | 39.33 | 39.86 | 683,308 | -1.54(-3.73%) |
Sep 23, 2002 | 41.84 | 42.02 | 40.97 | 41.41 | 1,372,933 | -0.62(-1.47%) |
Sep 20, 2002 | 41.24 | 42.54 | 41.24 | 42.03 | 772,961 | +0.79(+1.91%) |
Sep 19, 2002 | 42.41 | 42.41 | 41.24 | 41.24 | 680,837 | -1.64(-3.82%) |
Sep 18, 2002 | 42.61 | 43.04 | 41.95 | 42.88 | 687,702 | -0.30(-0.69%) |
Sep 17, 2002 | 43.92 | 44.22 | 43.10 | 43.18 | 506,612 | -0.46(-1.05%) |
Sep 16, 2002 | 43.70 | 43.99 | 43.05 | 43.64 | 377,556 | -0.07(-0.15%) |
Sep 13, 2002 | 44.14 | 44.43 | 43.16 | 43.70 | 621,115 | -0.52(-1.19%) |
Sep 12, 2002 | 44.71 | 45.07 | 44.14 | 44.23 | 370,005 | -0.85(-1.89%) |
Sep 11, 2002 | 45.30 | 45.78 | 44.94 | 45.08 | 181,913 | -0.12(-0.26%) |
Sep 10, 2002 | 45.01 | 45.37 | 44.49 | 45.20 | 399,386 | +0.32(+0.71%) |
Sep 09, 2002 | 45.16 | 45.16 | 44.25 | 44.87 | 568,943 | -0.28(-0.63%) |
Sep 06, 2002 | 44.43 | 45.70 | 44.32 | 45.16 | 687,290 | +1.09(+2.48%) |
Sep 05, 2002 | 45.16 | 45.38 | 43.96 | 44.07 | 834,056 | -1.76(-3.83%) |
Sep 04, 2002 | 44.91 | 45.91 | 44.50 | 45.82 | 680,974 | +0.92(+2.04%) |
Sep 03, 2002 | 45.85 | 45.85 | 44.47 | 44.90 | 812,364 | -1.07(-2.33%) |
Aug 30, 2002 | 45.30 | 46.77 | 45.23 | 45.97 | 752,367 | +0.29(+0.64%) |
Aug 29, 2002 | 45.74 | 45.89 | 44.36 | 45.68 | 866,870 | -0.29(-0.63%) |
Aug 28, 2002 | 46.91 | 46.94 | 45.60 | 45.97 | 414,351 | -1.11(-2.37%) |
Aug 27, 2002 | 47.05 | 47.75 | 46.87 | 47.09 | 645,553 | +0.22(+0.47%) |
Aug 26, 2002 | 46.54 | 47.05 | 45.91 | 46.87 | 324,836 | +0.50(+1.07%) |
Aug 23, 2002 | 47.35 | 47.35 | 46.25 | 46.38 | 331,700 | -0.98(-2.06%) |
Aug 22, 2002 | 46.72 | 47.49 | 46.25 | 47.35 | 401,308 | +0.66(+1.42%) |
Aug 21, 2002 | 46.91 | 47.01 | 46.21 | 46.69 | 531,462 | -0.28(-0.59%) |
Aug 20, 2002 | 46.98 | 47.30 | 46.69 | 46.97 | 394,855 | +0.55(+1.18%) |
Aug 16, 2002 | 46.36 | 46.72 | 45.52 | 46.42 | 525,696 | -0.23(-0.48%) |
Aug 15, 2002 | 46.03 | 46.82 | 45.34 | 46.64 | 494,255 | +0.55(+1.19%) |
Aug 14, 2002 | 44.76 | 46.18 | 43.01 | 46.10 | 1,719,324 | +0.58(+1.28%) |
Aug 13, 2002 | 45.52 | 46.69 | 45.51 | 45.52 | 522,538 | -0.18(-0.40%) |
Aug 12, 2002 | 44.98 | 45.97 | 44.58 | 45.70 | 461,717 | +2.04(+4.67%) |
Aug 07, 2002 | 43.34 | 43.94 | 42.61 | 43.66 | 447,438 | +0.86(+2.01%) |
Aug 06, 2002 | 42.14 | 43.59 | 42.14 | 42.80 | 593,107 | +1.32(+3.18%) |
Aug 05, 2002 | 42.74 | 43.19 | 41.40 | 41.48 | 550,408 | -1.26(-2.95%) |
Aug 02, 2002 | 44.43 | 44.44 | 42.11 | 42.74 | 636,079 | -1.40(-3.17%) |
Aug 01, 2002 | 44.98 | 45.89 | 44.05 | 44.14 | 644,317 | -1.17(-2.59%) |
Jul 31, 2002 | 44.87 | 45.60 | 43.99 | 45.31 | 964,073 | +0.45(+1.01%) |
Jul 30, 2002 | 44.74 | 45.22 | 43.45 | 44.86 | 1,328,450 | +0.12(+0.26%) |
Jul 29, 2002 | 41.33 | 45.25 | 41.30 | 44.74 | 1,881,467 | +4.22(+10.41%) |
Jul 26, 2002 | 40.57 | 40.93 | 40.10 | 40.53 | 1,027,777 | -0.04(-0.09%) |
Jul 25, 2002 | 41.77 | 41.84 | 39.91 | 40.56 | 1,856,892 | -1.03(-2.47%) |
Jul 24, 2002 | 39.40 | 41.88 | 39.05 | 41.59 | 1,452,151 | +2.33(+5.94%) |
Jul 23, 2002 | 38.68 | 39.70 | 38.20 | 39.26 | 1,445,149 | +0.76(+1.97%) |
Jul 22, 2002 | 39.37 | 39.76 | 37.92 | 38.50 | 1,141,594 | -0.68(-1.75%) |
Jul 19, 2002 | 41.94 | 41.95 | 38.97 | 39.19 | 991,257 | -3.41(-8.00%) |
Jul 17, 2002 | 42.46 | 43.63 | 42.37 | 42.59 | 662,577 | -0.22(-0.51%) |
Jul 12, 2002 | 42.79 | 43.58 | 41.84 | 42.81 | 1,596,309 | +0.93(+2.23%) |
Jul 11, 2002 | 42.83 | 42.83 | 40.93 | 41.88 | 730,125 | -1.03(-2.39%) |
Jul 10, 2002 | 43.81 | 43.81 | 42.84 | 42.91 | 719,966 | -0.87(-1.98%) |
Jul 09, 2002 | 44.82 | 45.28 | 43.77 | 43.77 | 459,932 | -1.04(-2.32%) |
Jul 08, 2002 | 45.69 | 45.87 | 44.65 | 44.82 | 534,208 | -0.89(-1.94%) |
Jul 05, 2002 | 44.43 | 45.89 | 44.43 | 45.71 | 229,966 | +1.25(+2.82%) |
Jul 04, 2002 | 44.34 | 44.79 | 43.49 | 44.45 | 559,744 | +0.00(+0.00%) |
Jul 03, 2002 | 44.34 | 44.79 | 43.49 | 44.45 | 559,470 | +0.12(+0.26%) |
Jul 02, 2002 | 45.55 | 45.57 | 43.78 | 44.34 | 804,126 | -1.27(-2.78%) |
Jul 01, 2002 | 45.71 | 46.11 | 45.56 | 45.60 | 567,707 | -0.10(-0.22%) |
Jun 28, 2002 | 45.84 | 46.25 | 45.71 | 45.71 | 823,073 | -0.14(-0.30%) |
Jun 27, 2002 | 46.21 | 46.40 | 45.33 | 45.84 | 1,059,492 | -0.43(-0.93%) |
Jun 26, 2002 | 47.05 | 47.13 | 45.88 | 46.27 | 706,236 | -1.03(-2.19%) |
Jun 25, 2002 | 47.71 | 48.07 | 47.31 | 47.31 | 634,157 | +0.87(+1.87%) |
Jun 21, 2002 | 47.27 | 47.85 | 46.44 | 46.44 | 547,113 | -1.03(-2.16%) |
Jun 20, 2002 | 47.16 | 47.88 | 47.09 | 47.47 | 501,120 | +0.31(+0.65%) |
Jun 19, 2002 | 46.91 | 47.82 | 46.80 | 47.16 | 487,803 | -0.16(-0.34%) |
Jun 18, 2002 | 47.34 | 47.56 | 47.15 | 47.32 | 475,309 | +0.15(+0.32%) |
Jun 17, 2002 | 46.25 | 47.20 | 46.25 | 47.17 | 508,671 | +0.99(+2.15%) |
Jun 14, 2002 | 46.16 | 46.39 | 45.73 | 46.18 | 643,493 | -0.25(-0.55%) |
Jun 12, 2002 | 45.20 | 46.47 | 45.09 | 46.43 | 924,395 | +1.23(+2.72%) |
Jun 11, 2002 | 45.52 | 46.21 | 45.12 | 45.20 | 1,077,203 | -0.08(-0.18%) |
Jun 10, 2002 | 45.27 | 45.56 | 45.12 | 45.28 | 548,898 | +0.00(+0.00%) |
Jun 07, 2002 | 44.90 | 45.41 | 44.49 | 45.28 | 831,860 | +0.09(+0.19%) |
Jun 06, 2002 | 46.41 | 46.69 | 45.11 | 45.20 | 442,084 | -1.11(-2.41%) |
Jun 05, 2002 | 46.36 | 46.59 | 45.96 | 46.31 | 391,972 | -1.30(-2.74%) |
May 31, 2002 | 47.05 | 47.64 | 46.77 | 47.61 | 1,017,068 | -1.77(-3.58%) |
May 28, 2002 | 50.14 | 50.14 | 49.24 | 49.38 | 553,841 | -0.58(-1.15%) |
May 27, 2002 | 50.73 | 50.74 | 49.91 | 49.96 | 533,933 | +0.00(+0.00%) |
May 24, 2002 | 50.73 | 50.74 | 49.91 | 49.96 | 533,109 | -0.36(-0.72%) |
May 23, 2002 | 49.24 | 50.51 | 49.06 | 50.32 | 716,671 | +1.22(+2.49%) |
May 22, 2002 | 48.51 | 49.24 | 48.44 | 49.10 | 485,881 | +0.44(+0.91%) |
May 21, 2002 | 48.71 | 49.61 | 48.49 | 48.66 | 370,554 | -0.34(-0.68%) |
May 20, 2002 | 49.87 | 49.87 | 48.62 | 48.99 | 334,995 | -0.95(-1.91%) |
May 17, 2002 | 49.42 | 49.94 | 48.98 | 49.94 | 332,524 | +0.44(+0.88%) |
May 16, 2002 | 50.07 | 50.27 | 49.20 | 49.51 | 357,923 | -0.57(-1.13%) |
May 15, 2002 | 50.43 | 50.77 | 49.67 | 50.08 | 523,636 | -0.54(-1.06%) |
May 14, 2002 | 49.75 | 50.77 | 49.70 | 50.61 | 622,625 | +1.14(+2.31%) |
May 13, 2002 | 48.71 | 49.47 | 48.62 | 49.47 | 317,147 | +0.67(+1.37%) |
May 10, 2002 | 49.02 | 49.13 | 48.44 | 48.80 | 361,493 | -0.26(-0.53%) |
May 09, 2002 | 48.87 | 49.65 | 48.87 | 49.06 | 284,059 | +0.20(+0.40%) |
May 08, 2002 | 49.24 | 49.47 | 48.66 | 48.87 | 363,140 | -0.03(-0.06%) |
May 07, 2002 | 48.73 | 49.24 | 48.66 | 48.90 | 640,198 | +0.52(+1.07%) |
May 06, 2002 | 49.06 | 49.31 | 48.35 | 48.38 | 568,257 | -0.50(-1.03%) |
May 03, 2002 | 49.13 | 49.46 | 48.80 | 48.88 | 650,770 | +0.12(+0.25%) |
May 02, 2002 | 47.87 | 48.82 | 47.72 | 48.76 | 703,490 | +1.07(+2.25%) |