Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.46 | 26.93 | 26.30 | 26.67 | 2,729,230 | -0.11(-0.42%) |
Mar 28, 2003 | 26.57 | 26.87 | 26.44 | 26.78 | 2,336,710 | +0.15(+0.55%) |
Mar 27, 2003 | 26.05 | 26.98 | 26.05 | 26.64 | 2,997,159 | +0.32(+1.20%) |
Mar 26, 2003 | 26.53 | 26.54 | 26.18 | 26.32 | 2,610,264 | -0.21(-0.80%) |
Mar 25, 2003 | 26.43 | 26.73 | 26.27 | 26.53 | 2,765,022 | +0.10(+0.38%) |
Mar 24, 2003 | 26.63 | 26.64 | 26.28 | 26.43 | 2,598,333 | -0.35(-1.31%) |
Mar 21, 2003 | 26.64 | 26.97 | 26.48 | 26.78 | 4,502,983 | +0.33(+1.24%) |
Mar 20, 2003 | 26.60 | 26.67 | 26.37 | 26.46 | 3,989,622 | -0.21(-0.79%) |
Mar 19, 2003 | 26.84 | 27.01 | 26.50 | 26.67 | 3,767,200 | -0.03(-0.11%) |
Mar 18, 2003 | 26.81 | 26.88 | 26.46 | 26.70 | 3,310,254 | +0.18(+0.66%) |
Mar 17, 2003 | 25.90 | 26.53 | 25.89 | 26.52 | 3,730,896 | +0.64(+2.47%) |
Mar 14, 2003 | 25.93 | 26.06 | 25.65 | 25.88 | 2,918,757 | +0.01(+0.02%) |
Mar 13, 2003 | 25.80 | 26.10 | 25.58 | 25.87 | 3,851,226 | +0.35(+1.36%) |
Mar 12, 2003 | 25.51 | 25.63 | 25.23 | 25.53 | 2,923,700 | -0.05(-0.18%) |
Mar 11, 2003 | 25.36 | 25.81 | 25.36 | 25.58 | 2,885,352 | +0.12(+0.46%) |
Mar 10, 2003 | 25.46 | 25.59 | 25.18 | 25.46 | 3,309,573 | -0.38(-1.45%) |
Mar 07, 2003 | 25.52 | 26.02 | 25.45 | 25.83 | 3,683,855 | -0.22(-0.83%) |
Mar 06, 2003 | 25.99 | 26.09 | 25.77 | 26.05 | 3,982,293 | +0.00(+0.00%) |
Mar 05, 2003 | 26.27 | 26.27 | 25.31 | 26.05 | 5,385,001 | -0.42(-1.60%) |
Mar 04, 2003 | 26.81 | 26.81 | 26.44 | 26.47 | 2,591,686 | -0.22(-0.84%) |
Mar 03, 2003 | 26.99 | 27.03 | 26.66 | 26.70 | 2,626,115 | -0.19(-0.72%) |
Feb 28, 2003 | 27.14 | 27.28 | 26.83 | 26.89 | 3,625,225 | -0.21(-0.78%) |
Feb 27, 2003 | 26.79 | 27.16 | 26.64 | 27.10 | 3,341,615 | +0.36(+1.34%) |
Feb 26, 2003 | 27.02 | 27.23 | 26.70 | 26.74 | 2,719,345 | -0.38(-1.38%) |
Feb 25, 2003 | 26.81 | 27.26 | 26.59 | 27.12 | 2,770,987 | +0.31(+1.16%) |
Feb 24, 2003 | 26.96 | 27.11 | 26.76 | 26.81 | 2,271,091 | -0.17(-0.63%) |
Feb 21, 2003 | 26.93 | 27.28 | 26.67 | 26.98 | 2,627,649 | +0.25(+0.94%) |
Feb 20, 2003 | 26.75 | 26.87 | 26.61 | 26.73 | 3,009,601 | +0.09(+0.33%) |
Feb 19, 2003 | 26.60 | 26.71 | 26.45 | 26.64 | 2,487,889 | +0.22(+0.84%) |
Feb 18, 2003 | 26.13 | 26.50 | 26.13 | 26.41 | 2,135,763 | +0.28(+1.08%) |
Feb 14, 2003 | 26.14 | 26.33 | 25.67 | 26.13 | 3,236,625 | +0.02(+0.07%) |
Feb 13, 2003 | 26.14 | 26.30 | 25.69 | 26.11 | 2,600,208 | -0.09(-0.36%) |
Feb 12, 2003 | 26.36 | 26.39 | 25.99 | 26.21 | 2,180,418 | -0.05(-0.20%) |
Feb 11, 2003 | 26.43 | 26.56 | 26.02 | 26.26 | 2,859,274 | -0.25(-0.93%) |
Feb 10, 2003 | 26.40 | 26.70 | 26.21 | 26.51 | 2,819,051 | +0.11(+0.40%) |
Feb 07, 2003 | 26.56 | 26.64 | 26.11 | 26.40 | 2,733,661 | -0.16(-0.60%) |
Feb 06, 2003 | 26.64 | 26.73 | 26.40 | 26.56 | 3,197,254 | -0.26(-0.98%) |
Feb 05, 2003 | 27.22 | 27.37 | 26.72 | 26.82 | 2,913,644 | -0.37(-1.36%) |
Feb 04, 2003 | 27.31 | 27.32 | 26.85 | 27.19 | 2,610,434 | -0.23(-0.86%) |
Feb 03, 2003 | 27.18 | 27.49 | 27.13 | 27.43 | 3,631,531 | +0.25(+0.93%) |
Jan 31, 2003 | 26.63 | 27.30 | 26.63 | 27.18 | 3,044,541 | +0.48(+1.80%) |
Jan 30, 2003 | 26.93 | 27.11 | 26.67 | 26.70 | 3,518,871 | -0.06(-0.22%) |
Jan 29, 2003 | 26.58 | 26.98 | 26.56 | 26.75 | 3,433,311 | -0.18(-0.68%) |
Jan 28, 2003 | 26.70 | 27.11 | 26.50 | 26.94 | 3,465,694 | +0.58(+2.20%) |
Jan 27, 2003 | 26.40 | 26.74 | 26.33 | 26.36 | 5,016,684 | +0.08(+0.31%) |
Jan 24, 2003 | 26.64 | 26.64 | 26.07 | 26.27 | 3,222,479 | -0.38(-1.43%) |
Jan 23, 2003 | 26.85 | 27.05 | 26.48 | 26.65 | 2,887,397 | -0.01(-0.02%) |
Jan 22, 2003 | 26.67 | 26.98 | 26.50 | 26.66 | 2,866,092 | -0.01(-0.02%) |
Jan 21, 2003 | 27.02 | 27.36 | 26.67 | 26.67 | 3,019,487 | -0.35(-1.30%) |
Jan 17, 2003 | 27.25 | 27.52 | 26.95 | 27.02 | 2,956,765 | -0.17(-0.63%) |
Jan 16, 2003 | 27.14 | 27.36 | 27.14 | 27.19 | 2,388,183 | +0.09(+0.35%) |
Jan 15, 2003 | 27.22 | 27.25 | 26.87 | 27.09 | 3,216,343 | -0.25(-0.90%) |
Jan 14, 2003 | 27.05 | 27.47 | 26.99 | 27.34 | 3,312,982 | +0.25(+0.93%) |
Jan 13, 2003 | 26.93 | 27.18 | 26.90 | 27.09 | 4,674,955 | -0.08(-0.28%) |
Jan 10, 2003 | 27.28 | 27.38 | 27.14 | 27.17 | 4,232,326 | -0.26(-0.96%) |
Jan 09, 2003 | 27.28 | 27.46 | 27.10 | 27.43 | 3,277,360 | +0.18(+0.65%) |
Jan 08, 2003 | 27.55 | 27.58 | 27.00 | 27.25 | 4,689,442 | -0.38(-1.36%) |
Jan 07, 2003 | 27.78 | 27.92 | 27.52 | 27.63 | 3,546,141 | -0.38(-1.36%) |
Jan 06, 2003 | 27.70 | 28.09 | 27.49 | 28.01 | 3,448,650 | +0.29(+1.06%) |
Jan 03, 2003 | 27.84 | 27.84 | 27.46 | 27.72 | 3,372,976 | -0.12(-0.44%) |
Jan 02, 2003 | 28.03 | 28.11 | 27.61 | 27.84 | 3,408,597 | -0.01(-0.04%) |
Dec 31, 2002 | 27.52 | 27.87 | 27.39 | 27.85 | 4,052,343 | +0.30(+1.09%) |
Dec 30, 2002 | 27.46 | 27.61 | 27.46 | 27.55 | 2,964,094 | +0.15(+0.56%) |
Dec 27, 2002 | 27.50 | 27.61 | 27.35 | 27.40 | 1,801,363 | -0.08(-0.28%) |
Dec 26, 2002 | 27.52 | 27.73 | 27.44 | 27.48 | 2,258,990 | -0.08(-0.30%) |
Dec 24, 2002 | 27.24 | 27.66 | 27.24 | 27.56 | 1,928,510 | +0.07(+0.26%) |
Dec 23, 2002 | 27.27 | 27.58 | 27.25 | 27.49 | 3,477,284 | -0.14(-0.49%) |
Dec 20, 2002 | 27.22 | 27.63 | 27.19 | 27.62 | 5,279,841 | +0.43(+1.57%) |
Dec 19, 2002 | 27.40 | 27.59 | 27.06 | 27.19 | 5,572,654 | -0.38(-1.38%) |
Dec 18, 2002 | 27.55 | 27.59 | 27.50 | 27.58 | 3,211,400 | +0.12(+0.45%) |
Dec 17, 2002 | 27.58 | 27.58 | 27.25 | 27.45 | 3,470,126 | -0.15(-0.55%) |
Dec 16, 2002 | 27.44 | 27.63 | 27.31 | 27.61 | 5,365,401 | +0.18(+0.64%) |
Dec 13, 2002 | 27.02 | 27.63 | 26.99 | 27.43 | 7,334,306 | +0.41(+1.52%) |
Dec 12, 2002 | 27.06 | 27.58 | 26.58 | 27.02 | 12,019,146 | -0.43(-1.56%) |
Dec 11, 2002 | 27.28 | 28.05 | 27.28 | 27.45 | 15,405,928 | -0.67(-2.40%) |
Dec 10, 2002 | 27.22 | 28.12 | 27.22 | 28.12 | 6,049,029 | +0.78(+2.85%) |
Dec 09, 2002 | 27.93 | 27.99 | 26.89 | 27.34 | 6,235,319 | -0.47(-1.69%) |
Dec 06, 2002 | 28.05 | 28.24 | 27.47 | 27.81 | 8,531,806 | -0.53(-1.86%) |
Dec 05, 2002 | 30.02 | 30.02 | 28.16 | 28.34 | 9,159,531 | -1.67(-5.57%) |
Dec 04, 2002 | 29.83 | 30.15 | 29.72 | 30.01 | 4,863,460 | +0.09(+0.29%) |
Dec 03, 2002 | 29.88 | 30.17 | 29.86 | 29.92 | 3,496,885 | +0.13(+0.45%) |
Dec 02, 2002 | 29.78 | 29.86 | 29.22 | 29.79 | 2,776,953 | +0.26(+0.89%) |
Nov 29, 2002 | 30.13 | 30.13 | 29.39 | 29.52 | 1,450,090 | -0.25(-0.85%) |
Nov 27, 2002 | 29.45 | 29.80 | 29.30 | 29.78 | 2,430,622 | +0.49(+1.66%) |
Nov 26, 2002 | 29.35 | 29.45 | 29.01 | 29.29 | 3,467,399 | -0.21(-0.72%) |
Nov 25, 2002 | 29.83 | 29.83 | 29.38 | 29.50 | 2,765,022 | -0.42(-1.41%) |
Nov 22, 2002 | 29.63 | 29.98 | 29.59 | 29.92 | 4,297,604 | +0.30(+1.01%) |
Nov 21, 2002 | 29.89 | 30.04 | 29.42 | 29.62 | 4,355,213 | -0.48(-1.58%) |
Nov 20, 2002 | 30.04 | 30.11 | 29.54 | 30.10 | 2,714,402 | +0.12(+0.39%) |
Nov 19, 2002 | 29.56 | 30.26 | 29.56 | 29.98 | 2,492,321 | +0.42(+1.43%) |
Nov 18, 2002 | 29.81 | 29.81 | 29.49 | 29.56 | 2,250,298 | -0.31(-1.04%) |
Nov 15, 2002 | 29.63 | 29.92 | 29.61 | 29.87 | 2,625,944 | +0.16(+0.53%) |
Nov 14, 2002 | 29.72 | 29.86 | 29.55 | 29.71 | 2,210,245 | +0.08(+0.28%) |
Nov 13, 2002 | 29.31 | 29.83 | 28.97 | 29.63 | 3,176,290 | +0.46(+1.59%) |
Nov 12, 2002 | 29.34 | 29.64 | 29.07 | 29.17 | 2,917,394 | -0.17(-0.58%) |
Nov 11, 2002 | 29.59 | 29.83 | 29.32 | 29.34 | 2,009,639 | -0.34(-1.15%) |
Nov 08, 2002 | 30.04 | 30.27 | 29.59 | 29.68 | 2,353,584 | -0.09(-0.32%) |
Nov 07, 2002 | 29.69 | 30.04 | 29.58 | 29.77 | 3,118,682 | +0.14(+0.48%) |
Nov 06, 2002 | 30.10 | 30.11 | 29.47 | 29.63 | 3,868,781 | -0.48(-1.60%) |
Nov 05, 2002 | 29.44 | 30.16 | 29.40 | 30.11 | 3,994,735 | +0.68(+2.31%) |
Nov 04, 2002 | 29.94 | 30.22 | 29.35 | 29.43 | 3,771,461 | -0.64(-2.13%) |
Nov 01, 2002 | 30.01 | 30.15 | 29.72 | 30.07 | 2,285,408 | -0.15(-0.49%) |
Oct 31, 2002 | 30.07 | 30.29 | 29.81 | 30.22 | 4,568,261 | +0.37(+1.24%) |
Oct 30, 2002 | 29.92 | 30.02 | 29.69 | 29.85 | 5,172,465 | +0.09(+0.30%) |
Oct 29, 2002 | 29.57 | 30.03 | 29.48 | 29.76 | 4,805,511 | +0.33(+1.14%) |
Oct 28, 2002 | 29.85 | 29.90 | 29.34 | 29.42 | 4,317,205 | -0.32(-1.08%) |
Oct 25, 2002 | 29.72 | 30.10 | 29.52 | 29.75 | 34,087 | +0.04(+0.12%) |
Oct 24, 2002 | 30.45 | 30.45 | 29.54 | 29.71 | 3,580,570 | -0.63(-2.09%) |
Oct 23, 2002 | 29.63 | 30.42 | 29.63 | 30.35 | 7,702,453 | +0.72(+2.42%) |
Oct 22, 2002 | 33.26 | 33.26 | 29.16 | 29.63 | 21,888,894 | -3.63(-10.90%) |
Oct 21, 2002 | 33.24 | 33.26 | 32.69 | 33.26 | 2,252,684 | -0.10(-0.30%) |
Oct 18, 2002 | 33.44 | 33.61 | 33.19 | 33.36 | 2,363,640 | +0.04(+0.11%) |
Oct 17, 2002 | 33.47 | 33.53 | 32.97 | 33.32 | 1,777,843 | +0.32(+0.96%) |
Oct 16, 2002 | 33.40 | 33.80 | 32.83 | 33.00 | 1,967,711 | -0.40(-1.19%) |
Oct 15, 2002 | 32.78 | 33.80 | 32.78 | 33.40 | 2,912,792 | +0.62(+1.90%) |
Oct 14, 2002 | 32.40 | 32.93 | 32.28 | 32.78 | 1,580,475 | +0.38(+1.18%) |
Oct 11, 2002 | 31.68 | 32.41 | 31.40 | 32.40 | 3,566,935 | +0.72(+2.26%) |
Oct 10, 2002 | 31.59 | 32.03 | 30.93 | 31.68 | 4,148,130 | +0.46(+1.47%) |
Oct 09, 2002 | 31.83 | 32.14 | 31.21 | 31.23 | 3,236,966 | -0.90(-2.79%) |
Oct 08, 2002 | 32.49 | 32.87 | 32.09 | 32.12 | 3,166,916 | -0.33(-1.03%) |
Oct 07, 2002 | 32.71 | 33.33 | 32.46 | 32.46 | 2,654,919 | -0.33(-1.00%) |
Oct 04, 2002 | 33.51 | 33.62 | 32.42 | 32.79 | 2,374,888 | -0.66(-1.97%) |
Oct 03, 2002 | 33.30 | 34.14 | 33.30 | 33.44 | 2,327,166 | +0.04(+0.11%) |
Oct 02, 2002 | 33.95 | 33.97 | 33.38 | 33.41 | 1,873,459 | -0.48(-1.42%) |
Oct 01, 2002 | 33.25 | 34.12 | 33.12 | 33.89 | 2,343,528 | +0.66(+1.98%) |
Sep 30, 2002 | 33.59 | 33.59 | 32.99 | 33.23 | 2,931,711 | -0.48(-1.41%) |
Sep 27, 2002 | 33.84 | 34.13 | 33.60 | 33.71 | 3,080,333 | -0.13(-0.38%) |
Sep 26, 2002 | 33.53 | 34.01 | 33.33 | 33.84 | 2,443,405 | +0.45(+1.34%) |
Sep 25, 2002 | 32.97 | 33.65 | 32.86 | 33.39 | 2,182,975 | +0.68(+2.08%) |
Sep 24, 2002 | 32.97 | 33.26 | 32.62 | 32.71 | 2,554,190 | -0.81(-2.42%) |
Sep 23, 2002 | 33.24 | 33.80 | 33.08 | 33.52 | 2,426,361 | -0.22(-0.64%) |
Sep 20, 2002 | 33.71 | 33.98 | 33.24 | 33.74 | 3,383,543 | +0.29(+0.86%) |
Sep 19, 2002 | 33.82 | 34.00 | 33.36 | 33.45 | 2,015,093 | -0.37(-1.09%) |
Sep 18, 2002 | 33.91 | 34.17 | 33.41 | 33.82 | 2,696,506 | -0.19(-0.57%) |
Sep 17, 2002 | 35.06 | 35.14 | 33.91 | 34.01 | 2,867,626 | -0.86(-2.47%) |
Sep 16, 2002 | 34.59 | 34.87 | 34.50 | 34.87 | 2,021,058 | +0.16(+0.47%) |
Sep 13, 2002 | 34.73 | 34.86 | 34.35 | 34.71 | 2,238,708 | -0.23(-0.65%) |
Sep 12, 2002 | 35.09 | 35.20 | 34.89 | 34.94 | 2,508,001 | -0.49(-1.39%) |
Sep 11, 2002 | 35.70 | 35.72 | 35.33 | 35.43 | 1,552,353 | -0.13(-0.38%) |
Sep 10, 2002 | 35.29 | 35.65 | 35.17 | 35.57 | 1,482,984 | +0.16(+0.45%) |
Sep 09, 2002 | 35.12 | 35.64 | 34.97 | 35.41 | 2,196,269 | +0.15(+0.43%) |
Sep 06, 2002 | 35.38 | 35.49 | 34.79 | 35.26 | 1,919,988 | +0.17(+0.48%) |
Sep 05, 2002 | 34.21 | 35.18 | 34.18 | 35.09 | 3,403,314 | +0.38(+1.10%) |
Sep 04, 2002 | 34.41 | 34.85 | 34.34 | 34.70 | 2,328,870 | +0.42(+1.22%) |
Sep 03, 2002 | 34.76 | 34.86 | 34.22 | 34.29 | 2,312,849 | -0.82(-2.34%) |
Aug 30, 2002 | 34.29 | 35.82 | 34.28 | 35.11 | 2,097,074 | +0.51(+1.48%) |
Aug 29, 2002 | 34.21 | 34.66 | 34.14 | 34.60 | 1,842,950 | +0.04(+0.10%) |
Aug 28, 2002 | 34.75 | 34.96 | 34.41 | 34.56 | 1,356,519 | -0.28(-0.81%) |
Aug 27, 2002 | 34.62 | 35.21 | 34.49 | 34.85 | 1,646,094 | +0.22(+0.64%) |
Aug 26, 2002 | 34.65 | 34.73 | 34.14 | 34.62 | 1,522,526 | +0.09(+0.27%) |
Aug 23, 2002 | 34.88 | 35.12 | 34.29 | 34.53 | 1,494,404 | -0.45(-1.29%) |
Aug 22, 2002 | 35.00 | 35.20 | 34.68 | 34.98 | 2,139,854 | -0.19(-0.55%) |
Aug 21, 2002 | 35.00 | 35.20 | 34.62 | 35.17 | 2,095,881 | +0.53(+1.52%) |
Aug 20, 2002 | 34.26 | 34.99 | 34.17 | 34.65 | 1,906,524 | -0.12(-0.35%) |
Aug 16, 2002 | 34.38 | 35.00 | 34.10 | 34.77 | 2,186,895 | -0.03(-0.08%) |
Aug 15, 2002 | 35.13 | 35.26 | 34.62 | 34.80 | 2,350,345 | -0.34(-0.97%) |
Aug 14, 2002 | 34.83 | 35.19 | 34.35 | 35.14 | 3,104,365 | +0.31(+0.89%) |
Aug 13, 2002 | 35.13 | 35.44 | 34.79 | 34.83 | 2,054,464 | -0.31(-0.87%) |
Aug 12, 2002 | 34.96 | 35.29 | 34.56 | 35.13 | 1,646,435 | +0.15(+0.42%) |
Aug 07, 2002 | 34.52 | 35.04 | 34.27 | 34.99 | 2,366,537 | +0.68(+1.98%) |
Aug 06, 2002 | 34.85 | 35.23 | 34.15 | 34.31 | 2,258,820 | -0.12(-0.34%) |
Aug 05, 2002 | 34.85 | 34.98 | 34.42 | 34.42 | 2,358,526 | -0.78(-2.22%) |
Aug 02, 2002 | 35.26 | 35.85 | 34.65 | 35.20 | 2,886,374 | -0.18(-0.50%) |
Aug 01, 2002 | 35.73 | 36.08 | 35.21 | 35.38 | 2,886,545 | -0.44(-1.23%) |
Jul 31, 2002 | 34.95 | 35.93 | 34.48 | 35.82 | 3,825,319 | +1.06(+3.06%) |
Jul 30, 2002 | 34.53 | 35.12 | 34.15 | 34.76 | 2,986,592 | +0.22(+0.65%) |
Jul 29, 2002 | 34.68 | 35.24 | 34.24 | 34.53 | 4,114,383 | +0.17(+0.50%) |
Jul 26, 2002 | 34.25 | 34.53 | 33.94 | 34.36 | 3,172,029 | +0.12(+0.34%) |
Jul 25, 2002 | 33.68 | 34.53 | 33.46 | 34.25 | 4,323,681 | +0.45(+1.34%) |
Jul 24, 2002 | 32.33 | 33.86 | 32.33 | 33.80 | 5,844,163 | +0.93(+2.84%) |
Jul 23, 2002 | 31.92 | 33.50 | 31.67 | 32.86 | 5,664,861 | +1.77(+5.68%) |
Jul 22, 2002 | 31.08 | 32.01 | 30.77 | 31.10 | 3,639,030 | +0.01(+0.04%) |
Jul 19, 2002 | 32.30 | 32.30 | 31.00 | 31.08 | 4,157,504 | -1.25(-3.87%) |
Jul 17, 2002 | 32.86 | 33.23 | 32.01 | 32.33 | 2,841,208 | -1.40(-4.16%) |
Jul 12, 2002 | 34.49 | 34.56 | 33.27 | 33.74 | 3,887,529 | -0.88(-2.54%) |
Jul 11, 2002 | 34.88 | 34.88 | 33.41 | 34.62 | 6,600,739 | -0.59(-1.67%) |
Jul 10, 2002 | 36.08 | 36.15 | 35.12 | 35.20 | 3,450,355 | -0.43(-1.22%) |
Jul 09, 2002 | 36.08 | 36.08 | 35.64 | 35.64 | 2,209,393 | -0.44(-1.22%) |
Jul 08, 2002 | 35.85 | 37.20 | 36.32 | 36.08 | 2,838,140 | -0.92(-2.49%) |
Jul 05, 2002 | 36.05 | 37.00 | 35.78 | 37.00 | 1,177,218 | +1.03(+2.87%) |
Jul 04, 2002 | 36.14 | 36.56 | 35.51 | 35.97 | 3,003,465 | +0.00(+0.00%) |
Jul 03, 2002 | 36.14 | 36.56 | 35.51 | 35.97 | 3,003,465 | +0.13(+0.36%) |
Jul 02, 2002 | 36.79 | 36.81 | 35.81 | 35.84 | 2,382,558 | -0.97(-2.65%) |
Jul 01, 2002 | 36.64 | 37.17 | 36.41 | 36.81 | 2,211,097 | +0.43(+1.19%) |
Jun 28, 2002 | 36.58 | 36.96 | 35.98 | 36.38 | 3,910,198 | -0.26(-0.72%) |
Jun 27, 2002 | 36.49 | 36.94 | 35.87 | 36.64 | 3,302,073 | +0.12(+0.32%) |
Jun 26, 2002 | 35.91 | 36.93 | 35.46 | 36.52 | 4,597,917 | +0.47(+1.30%) |
Jun 25, 2002 | 37.01 | 37.25 | 36.05 | 36.05 | 2,575,665 | -0.67(-1.84%) |
Jun 21, 2002 | 37.26 | 37.69 | 36.50 | 36.73 | 4,049,616 | -1.13(-2.99%) |
Jun 20, 2002 | 37.46 | 38.04 | 37.42 | 37.86 | 2,090,427 | +0.42(+1.13%) |
Jun 19, 2002 | 37.78 | 38.05 | 37.34 | 37.44 | 3,165,211 | -0.46(-1.22%) |
Jun 18, 2002 | 37.77 | 38.08 | 37.58 | 37.90 | 1,700,123 | -0.15(-0.39%) |
Jun 17, 2002 | 37.73 | 38.05 | 37.73 | 38.05 | 1,946,406 | +0.25(+0.67%) |
Jun 14, 2002 | 37.67 | 38.08 | 37.37 | 37.80 | 2,211,097 | -0.72(-1.86%) |
Jun 12, 2002 | 37.81 | 38.72 | 37.78 | 38.51 | 3,671,925 | +0.98(+2.61%) |
Jun 11, 2002 | 38.08 | 38.52 | 37.46 | 37.53 | 2,141,558 | -0.34(-0.90%) |
Jun 10, 2002 | 37.88 | 38.11 | 37.57 | 37.87 | 1,847,552 | -0.01(-0.02%) |
Jun 07, 2002 | 37.86 | 38.09 | 37.44 | 37.88 | 2,146,501 | +0.02(+0.06%) |
Jun 06, 2002 | 38.17 | 38.40 | 37.81 | 37.86 | 1,971,120 | -0.45(-1.16%) |
Jun 05, 2002 | 37.43 | 38.44 | 37.43 | 38.30 | 2,041,340 | +0.21(+0.55%) |
May 31, 2002 | 38.05 | 38.29 | 38.02 | 38.09 | 2,067,929 | +0.04(+0.11%) |
May 28, 2002 | 38.20 | 38.35 | 37.94 | 38.05 | 1,888,457 | -0.18(-0.46%) |
May 27, 2002 | 38.78 | 38.83 | 38.18 | 38.23 | 1,243,859 | +0.00(+0.00%) |
May 24, 2002 | 38.78 | 38.83 | 38.18 | 38.23 | 1,243,859 | -0.50(-1.29%) |
May 23, 2002 | 38.84 | 38.86 | 38.39 | 38.72 | 2,110,709 | +0.12(+0.30%) |
May 22, 2002 | 38.20 | 38.61 | 38.17 | 38.61 | 2,017,479 | +0.29(+0.77%) |
May 21, 2002 | 38.37 | 38.71 | 38.20 | 38.31 | 1,723,302 | -0.06(-0.15%) |
May 20, 2002 | 38.61 | 38.78 | 38.25 | 38.37 | 1,948,281 | -0.35(-0.91%) |
May 17, 2002 | 38.61 | 38.86 | 38.40 | 38.72 | 1,437,477 | -0.16(-0.42%) |
May 16, 2002 | 38.87 | 39.01 | 38.53 | 38.89 | 1,715,121 | +0.13(+0.35%) |
May 15, 2002 | 38.49 | 38.87 | 38.28 | 38.75 | 2,002,140 | +0.00(+0.00%) |
May 14, 2002 | 39.08 | 39.19 | 38.62 | 38.75 | 1,817,555 | -0.24(-0.62%) |
May 13, 2002 | 38.46 | 39.02 | 38.46 | 38.99 | 2,166,272 | +0.65(+1.70%) |
May 10, 2002 | 38.34 | 39.01 | 38.23 | 38.34 | 2,487,719 | +0.30(+0.79%) |
May 09, 2002 | 38.53 | 38.99 | 38.00 | 38.04 | 2,193,883 | -0.63(-1.64%) |
May 08, 2002 | 37.96 | 38.72 | 37.90 | 38.68 | 2,720,367 | +0.78(+2.06%) |
May 07, 2002 | 38.55 | 38.61 | 37.90 | 37.90 | 2,354,095 | -0.43(-1.12%) |
May 06, 2002 | 38.54 | 38.61 | 38.32 | 38.32 | 2,201,723 | -0.06(-0.17%) |
May 03, 2002 | 38.81 | 38.91 | 38.39 | 38.39 | 1,927,147 | -0.54(-1.39%) |
May 02, 2002 | 37.88 | 38.93 | 37.88 | 38.93 | 2,780,361 | +0.91(+2.39%) |
May 01, 2002 | 38.14 | 38.23 | 37.61 | 38.02 | 2,489,423 | -0.19(-0.49%) |
Apr 30, 2002 | 37.20 | 38.61 | 37.14 | 38.21 | 3,455,979 | +0.81(+2.17%) |
Apr 29, 2002 | 38.27 | 38.28 | 37.32 | 37.40 | 2,663,100 | -0.77(-2.03%) |
Apr 26, 2002 | 37.90 | 38.27 | 37.78 | 38.17 | 2,406,590 | +0.48(+1.26%) |
Apr 25, 2002 | 38.20 | 38.49 | 37.67 | 37.70 | 3,725,613 | -0.59(-1.53%) |
Apr 24, 2002 | 38.43 | 38.87 | 38.14 | 38.28 | 3,704,649 | +0.69(+1.83%) |
Apr 23, 2002 | 38.20 | 38.23 | 37.55 | 37.60 | 3,264,577 | -0.54(-1.42%) |
Apr 22, 2002 | 38.20 | 38.62 | 38.14 | 38.14 | 2,493,684 | -0.02(-0.05%) |
Apr 19, 2002 | 38.20 | 38.25 | 38.03 | 38.15 | 1,669,955 | +0.33(+0.87%) |
Apr 18, 2002 | 37.90 | 38.13 | 37.74 | 37.83 | 2,026,683 | -0.29(-0.75%) |
Apr 17, 2002 | 38.52 | 38.52 | 38.04 | 38.11 | 1,856,926 | -0.53(-1.38%) |
Apr 16, 2002 | 38.14 | 38.65 | 38.14 | 38.65 | 1,708,986 | +0.61(+1.60%) |
Apr 15, 2002 | 38.85 | 38.85 | 37.99 | 38.04 | 2,891,999 | -0.82(-2.10%) |
Apr 12, 2002 | 38.14 | 38.85 | 38.14 | 38.85 | 1,682,227 | +0.70(+1.85%) |
Apr 11, 2002 | 38.71 | 38.71 | 38.05 | 38.15 | 2,822,971 | -0.56(-1.45%) |
Apr 10, 2002 | 38.02 | 38.71 | 37.90 | 38.71 | 2,060,259 | +0.93(+2.45%) |
Apr 09, 2002 | 37.61 | 37.81 | 37.43 | 37.78 | 1,631,606 | +0.03(+0.08%) |
Apr 08, 2002 | 37.43 | 37.79 | 37.40 | 37.76 | 1,511,277 | +0.18(+0.47%) |
Apr 05, 2002 | 37.84 | 37.93 | 37.38 | 37.58 | 1,618,994 | -0.26(-0.70%) |
Apr 04, 2002 | 37.67 | 37.93 | 37.45 | 37.84 | 1,785,512 | +0.21(+0.55%) |
Apr 03, 2002 | 37.93 | 38.08 | 37.26 | 37.64 | 1,827,611 | -0.26(-0.70%) |
Apr 02, 2002 | 37.32 | 37.91 | 37.08 | 37.90 | 1,944,702 | +0.70(+1.88%) |