Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 52.49 | 53.32 | 50.80 | 51.31 | 40,405 | -1.76(-3.32%) |
Feb 27, 2003 | 54.94 | 57.09 | 52.56 | 53.08 | 69,233 | -1.59(-2.91%) |
Feb 26, 2003 | 55.45 | 55.93 | 54.67 | 54.67 | 8,451 | -1.09(-1.95%) |
Feb 25, 2003 | 54.43 | 55.75 | 54.43 | 55.75 | 9,377 | +1.08(+1.97%) |
Feb 24, 2003 | 55.95 | 56.32 | 54.55 | 54.67 | 23,733 | -1.47(-2.62%) |
Feb 21, 2003 | 55.65 | 56.32 | 55.65 | 56.14 | 10,651 | +0.26(+0.47%) |
Feb 20, 2003 | 56.32 | 56.32 | 55.62 | 55.88 | 9,030 | -0.13(-0.23%) |
Feb 19, 2003 | 56.14 | 56.99 | 55.69 | 56.01 | 12,619 | -0.96(-1.68%) |
Feb 18, 2003 | 56.10 | 57.40 | 55.32 | 56.97 | 26,744 | +1.20(+2.15%) |
Feb 14, 2003 | 55.46 | 56.41 | 55.25 | 55.77 | 23,039 | +0.28(+0.51%) |
Feb 13, 2003 | 56.06 | 56.49 | 54.95 | 55.49 | 20,839 | -0.11(-0.20%) |
Feb 12, 2003 | 54.30 | 56.13 | 53.17 | 55.60 | 34,732 | +0.69(+1.26%) |
Feb 11, 2003 | 53.30 | 55.68 | 53.30 | 54.91 | 45,615 | +1.47(+2.75%) |
Feb 10, 2003 | 51.66 | 53.44 | 51.66 | 53.44 | 31,027 | +0.93(+1.78%) |
Feb 07, 2003 | 51.00 | 52.78 | 51.00 | 52.51 | 24,775 | +0.95(+1.84%) |
Feb 06, 2003 | 52.70 | 52.90 | 50.10 | 51.56 | 52,561 | -1.66(-3.12%) |
Feb 05, 2003 | 56.16 | 56.16 | 52.91 | 53.22 | 66,802 | -2.54(-4.55%) |
Feb 04, 2003 | 58.17 | 58.29 | 55.71 | 55.75 | 99,914 | -2.57(-4.40%) |
Feb 03, 2003 | 58.39 | 58.81 | 58.32 | 58.32 | 15,861 | -0.58(-0.98%) |
Jan 31, 2003 | 59.17 | 59.35 | 58.35 | 58.90 | 38,437 | -0.37(-0.63%) |
Jan 30, 2003 | 59.17 | 59.43 | 58.48 | 59.27 | 31,518 | +0.04(+0.07%) |
Jan 29, 2003 | 59.37 | 59.49 | 58.86 | 59.23 | 62,055 | -0.33(-0.55%) |
Jan 28, 2003 | 59.60 | 59.60 | 58.98 | 59.55 | 16,787 | -0.04(-0.07%) |
Jan 27, 2003 | 59.40 | 59.67 | 59.29 | 59.60 | 64,834 | +0.20(+0.33%) |
Jan 24, 2003 | 59.18 | 59.77 | 59.18 | 59.40 | 62,402 | -0.08(-0.13%) |
Jan 23, 2003 | 59.36 | 59.77 | 59.36 | 59.48 | 68,307 | -0.12(-0.20%) |
Jan 22, 2003 | 59.05 | 59.60 | 59.05 | 59.60 | 21,302 | +0.23(+0.39%) |
Jan 21, 2003 | 59.36 | 59.60 | 59.17 | 59.37 | 37,395 | -0.03(-0.06%) |
Jan 17, 2003 | 59.60 | 59.60 | 59.35 | 59.40 | 54,414 | -0.20(-0.33%) |
Jan 16, 2003 | 59.59 | 59.60 | 59.17 | 59.60 | 43,647 | -0.07(-0.12%) |
Jan 15, 2003 | 58.39 | 59.67 | 58.21 | 59.67 | 81,390 | +1.15(+1.96%) |
Jan 14, 2003 | 58.82 | 59.16 | 57.92 | 58.52 | 95,167 | -1.12(-1.88%) |
Jan 13, 2003 | 60.06 | 60.06 | 59.64 | 59.64 | 17,018 | -0.11(-0.19%) |
Jan 10, 2003 | 59.94 | 60.45 | 59.40 | 59.75 | 42,952 | -0.45(-0.75%) |
Jan 09, 2003 | 60.38 | 60.85 | 59.89 | 60.20 | 30,912 | -0.26(-0.43%) |
Jan 08, 2003 | 59.50 | 60.46 | 59.38 | 60.46 | 99,914 | +0.98(+1.64%) |
Jan 07, 2003 | 60.18 | 60.20 | 59.30 | 59.49 | 54,645 | -0.80(-1.33%) |
Jan 06, 2003 | 59.94 | 60.72 | 59.52 | 60.29 | 116,933 | +1.07(+1.81%) |
Jan 03, 2003 | 55.89 | 59.77 | 55.89 | 59.22 | 81,737 | +2.91(+5.17%) |
Jan 02, 2003 | 56.26 | 56.58 | 55.31 | 56.31 | 56,498 | +0.59(+1.05%) |
Dec 31, 2002 | 55.32 | 56.49 | 54.94 | 55.72 | 33,574 | +0.40(+0.72%) |
Dec 30, 2002 | 54.93 | 55.44 | 54.19 | 55.32 | 60,203 | +1.16(+2.14%) |
Dec 27, 2002 | 53.36 | 54.47 | 53.13 | 54.17 | 14,124 | +0.11(+0.21%) |
Dec 26, 2002 | 52.86 | 54.10 | 52.74 | 54.05 | 18,408 | +1.39(+2.64%) |
Dec 24, 2002 | 52.02 | 52.86 | 52.02 | 52.66 | 6,830 | +0.19(+0.36%) |
Dec 23, 2002 | 51.35 | 52.90 | 51.10 | 52.47 | 22,113 | +0.13(+0.25%) |
Dec 20, 2002 | 51.35 | 52.39 | 51.10 | 52.34 | 26,628 | +1.19(+2.33%) |
Dec 19, 2002 | 50.55 | 51.31 | 50.10 | 51.15 | 13,198 | +0.86(+1.72%) |
Dec 18, 2002 | 51.07 | 51.07 | 50.10 | 50.29 | 5,557 | -0.46(-0.90%) |
Dec 17, 2002 | 50.27 | 51.12 | 50.02 | 50.74 | 8,335 | +0.48(+0.96%) |
Dec 16, 2002 | 50.44 | 50.91 | 50.05 | 50.26 | 16,208 | -0.34(-0.67%) |
Dec 13, 2002 | 51.69 | 51.69 | 50.44 | 50.60 | 14,587 | -0.98(-1.89%) |
Dec 12, 2002 | 51.44 | 51.82 | 50.96 | 51.57 | 6,830 | +0.15(+0.29%) |
Dec 11, 2002 | 50.61 | 51.69 | 50.61 | 51.43 | 9,146 | +0.90(+1.78%) |
Dec 10, 2002 | 50.10 | 50.73 | 50.10 | 50.53 | 15,282 | +0.53(+1.05%) |
Dec 09, 2002 | 49.88 | 50.27 | 49.88 | 50.00 | 8,567 | -0.09(-0.19%) |
Dec 06, 2002 | 50.67 | 50.84 | 49.68 | 50.10 | 14,008 | -0.98(-1.93%) |
Dec 05, 2002 | 51.48 | 51.56 | 50.91 | 51.08 | 14,819 | -0.43(-0.84%) |
Dec 04, 2002 | 51.61 | 51.82 | 51.23 | 51.51 | 10,304 | +0.33(+0.64%) |
Dec 03, 2002 | 51.59 | 51.65 | 51.17 | 51.19 | 9,146 | -0.21(-0.40%) |
Dec 02, 2002 | 49.43 | 51.39 | 49.23 | 51.39 | 19,681 | +1.96(+3.97%) |
Nov 29, 2002 | 49.41 | 49.84 | 48.99 | 49.43 | 4,167 | +0.05(+0.11%) |
Nov 27, 2002 | 49.77 | 49.77 | 48.84 | 49.38 | 10,419 | -0.45(-0.90%) |
Nov 26, 2002 | 49.06 | 49.98 | 49.01 | 49.83 | 18,987 | +0.77(+1.57%) |
Nov 25, 2002 | 49.67 | 49.67 | 49.00 | 49.06 | 15,398 | +0.62(+1.28%) |
Nov 22, 2002 | 49.67 | 49.67 | 48.44 | 48.44 | 25,586 | -1.43(-2.86%) |
Nov 21, 2002 | 50.92 | 50.96 | 49.86 | 49.86 | 16,092 | -1.09(-2.13%) |
Nov 20, 2002 | 50.23 | 50.95 | 49.87 | 50.95 | 6,136 | +0.88(+1.76%) |
Nov 19, 2002 | 50.62 | 50.62 | 49.84 | 50.07 | 8,335 | -0.30(-0.60%) |
Nov 18, 2002 | 48.15 | 50.70 | 48.15 | 50.37 | 26,975 | +2.85(+6.00%) |
Nov 15, 2002 | 48.28 | 48.37 | 47.25 | 47.52 | 19,797 | -0.76(-1.57%) |
Nov 14, 2002 | 48.46 | 48.80 | 46.64 | 48.28 | 24,428 | -0.17(-0.36%) |
Nov 13, 2002 | 48.33 | 48.80 | 47.56 | 48.46 | 12,387 | +0.16(+0.34%) |
Nov 12, 2002 | 48.01 | 49.00 | 47.50 | 48.29 | 27,670 | +0.16(+0.34%) |
Nov 11, 2002 | 48.33 | 48.67 | 47.57 | 48.13 | 16,440 | +0.31(+0.65%) |
Nov 08, 2002 | 47.52 | 48.26 | 47.40 | 47.82 | 11,577 | +0.15(+0.31%) |
Nov 07, 2002 | 47.46 | 47.82 | 47.15 | 47.67 | 6,946 | +0.27(+0.56%) |
Nov 06, 2002 | 47.41 | 47.64 | 46.65 | 47.40 | 9,146 | -0.23(-0.49%) |
Nov 05, 2002 | 46.78 | 47.75 | 46.78 | 47.64 | 14,703 | +0.67(+1.42%) |
Nov 04, 2002 | 46.08 | 47.03 | 45.36 | 46.97 | 17,018 | +1.56(+3.44%) |
Nov 01, 2002 | 46.04 | 46.08 | 45.18 | 45.41 | 14,008 | -0.61(-1.33%) |
Oct 31, 2002 | 45.60 | 46.11 | 45.55 | 46.02 | 17,597 | +0.67(+1.49%) |
Oct 30, 2002 | 44.35 | 45.57 | 44.35 | 45.35 | 11,461 | +0.44(+0.98%) |
Oct 29, 2002 | 43.62 | 45.03 | 43.62 | 44.91 | 39,247 | +1.07(+2.45%) |
Oct 28, 2002 | 42.41 | 44.24 | 42.41 | 43.83 | 28,943 | +1.04(+2.42%) |
Oct 25, 2002 | 42.35 | 43.19 | 41.94 | 42.80 | 95,579 | +0.86(+2.04%) |
Oct 24, 2002 | 41.62 | 42.35 | 41.59 | 41.94 | 64,139 | +0.33(+0.79%) |
Oct 23, 2002 | 41.54 | 41.62 | 41.41 | 41.62 | 8,683 | +0.41(+1.01%) |
Oct 22, 2002 | 41.88 | 41.88 | 40.93 | 41.20 | 26,049 | -0.59(-1.41%) |
Oct 21, 2002 | 41.46 | 41.81 | 41.42 | 41.79 | 13,082 | +0.33(+0.79%) |
Oct 18, 2002 | 41.42 | 41.46 | 41.09 | 41.46 | 17,713 | +0.10(+0.25%) |
Oct 17, 2002 | 41.33 | 41.46 | 41.29 | 41.36 | 11,809 | +0.23(+0.57%) |
Oct 16, 2002 | 41.83 | 41.83 | 41.03 | 41.12 | 6,136 | -0.34(-0.81%) |
Oct 15, 2002 | 42.10 | 42.11 | 41.25 | 41.46 | 17,250 | -0.20(-0.48%) |
Oct 14, 2002 | 41.15 | 41.98 | 40.60 | 41.66 | 1,192,485 | +0.85(+2.07%) |
Oct 11, 2002 | 40.39 | 41.11 | 40.39 | 40.81 | 4,515 | -0.26(-0.63%) |
Oct 10, 2002 | 41.46 | 41.47 | 40.78 | 41.07 | 7,178 | +0.07(+0.17%) |
Oct 09, 2002 | 41.11 | 41.25 | 40.17 | 41.00 | 37,048 | +0.36(+0.89%) |
Oct 08, 2002 | 41.27 | 41.46 | 40.43 | 40.64 | 23,270 | -0.28(-0.68%) |
Oct 07, 2002 | 40.60 | 41.29 | 39.75 | 40.92 | 13,661 | +0.08(+0.19%) |
Oct 04, 2002 | 41.43 | 41.43 | 40.84 | 40.84 | 4,862 | -0.15(-0.36%) |
Oct 03, 2002 | 41.37 | 41.47 | 40.98 | 40.98 | 45,300 | -0.48(-1.15%) |
Oct 02, 2002 | 41.35 | 41.46 | 40.81 | 41.46 | 39,981 | +0.55(+1.34%) |
Oct 01, 2002 | 40.42 | 40.95 | 40.19 | 40.91 | 36,932 | +0.32(+0.78%) |
Sep 30, 2002 | 41.46 | 41.46 | 40.44 | 40.60 | 37,626 | -0.43(-1.05%) |
Sep 27, 2002 | 40.54 | 41.47 | 40.46 | 41.03 | 36,469 | -0.26(-0.63%) |
Sep 26, 2002 | 40.77 | 41.29 | 40.01 | 41.29 | 31,838 | +0.66(+1.62%) |
Sep 25, 2002 | 40.82 | 40.82 | 40.16 | 40.63 | 38,090 | -0.12(-0.29%) |
Sep 24, 2002 | 39.52 | 40.75 | 39.52 | 40.75 | 100,608 | +0.24(+0.59%) |
Sep 23, 2002 | 40.60 | 40.68 | 40.22 | 40.51 | 4,862 | -0.23(-0.57%) |
Sep 20, 2002 | 40.17 | 40.74 | 40.17 | 40.74 | 33,646 | +0.91(+2.28%) |
Sep 19, 2002 | 40.30 | 40.59 | 39.82 | 39.84 | 6,251 | -0.76(-1.87%) |
Sep 18, 2002 | 40.37 | 40.60 | 40.36 | 40.60 | 4,746 | -0.16(-0.38%) |
Sep 17, 2002 | 40.89 | 40.90 | 40.38 | 40.75 | 972,512 | -0.06(-0.15%) |
Sep 16, 2002 | 40.98 | 40.98 | 40.38 | 40.81 | 12,387 | +0.22(+0.53%) |
Sep 13, 2002 | 41.07 | 41.54 | 40.16 | 40.60 | 12,365 | -0.62(-1.51%) |
Sep 12, 2002 | 41.97 | 41.97 | 41.07 | 41.22 | 7,525 | -1.06(-2.51%) |
Sep 11, 2002 | 41.98 | 42.46 | 41.98 | 42.28 | 6,830 | +0.21(+0.49%) |
Sep 10, 2002 | 42.96 | 42.96 | 42.07 | 42.07 | 19,102 | -0.85(-1.97%) |
Sep 09, 2002 | 43.23 | 43.23 | 42.45 | 42.92 | 23,155 | +0.46(+1.09%) |
Sep 06, 2002 | 41.46 | 43.07 | 40.90 | 42.45 | 12,851 | +0.89(+2.15%) |
Sep 05, 2002 | 41.84 | 41.99 | 41.14 | 41.56 | 15,513 | -0.54(-1.28%) |
Sep 04, 2002 | 42.54 | 42.76 | 41.89 | 42.10 | 5,672 | -0.67(-1.56%) |
Sep 03, 2002 | 41.68 | 43.27 | 41.68 | 42.76 | 17,018 | +0.86(+2.04%) |
Aug 30, 2002 | 43.19 | 43.19 | 41.91 | 41.91 | 5,154 | -1.28(-2.96%) |
Aug 29, 2002 | 42.76 | 43.19 | 42.33 | 43.19 | 16,671 | +0.44(+1.03%) |
Aug 28, 2002 | 42.69 | 44.04 | 42.60 | 42.75 | 28,480 | -0.01(-0.02%) |
Aug 27, 2002 | 44.32 | 44.81 | 42.76 | 42.76 | 14,240 | -1.72(-3.86%) |
Aug 26, 2002 | 42.93 | 44.96 | 42.53 | 44.47 | 21,534 | +1.80(+4.21%) |
Aug 23, 2002 | 42.63 | 43.33 | 42.11 | 42.68 | 6,136 | -0.60(-1.38%) |
Aug 22, 2002 | 43.09 | 43.27 | 42.42 | 43.27 | 10,651 | +0.22(+0.52%) |
Aug 21, 2002 | 42.37 | 43.19 | 42.15 | 43.05 | 26,165 | +0.47(+1.10%) |
Aug 20, 2002 | 41.81 | 42.58 | 40.60 | 42.58 | 23,039 | +2.72(+6.83%) |
Aug 16, 2002 | 38.89 | 39.90 | 38.79 | 39.86 | 20,723 | +1.08(+2.78%) |
Aug 15, 2002 | 38.13 | 38.78 | 38.09 | 38.78 | 20,029 | +1.14(+3.03%) |
Aug 14, 2002 | 38.25 | 38.26 | 37.57 | 37.64 | 10,304 | -0.10(-0.25%) |
Aug 13, 2002 | 37.41 | 38.00 | 37.41 | 37.74 | 15,513 | -0.66(-1.71%) |
Aug 12, 2002 | 37.67 | 39.20 | 37.50 | 38.39 | 11,114 | +0.01(+0.02%) |
Aug 07, 2002 | 38.44 | 38.44 | 37.57 | 38.38 | 4,115 | +1.05(+2.82%) |
Aug 06, 2002 | 37.50 | 38.19 | 37.27 | 37.33 | 13,893 | +0.34(+0.91%) |
Aug 05, 2002 | 38.56 | 38.98 | 36.61 | 36.99 | 21,186 | -1.44(-3.75%) |
Aug 02, 2002 | 40.60 | 40.76 | 37.15 | 38.44 | 21,417 | -2.05(-5.06%) |
Aug 01, 2002 | 41.46 | 41.46 | 39.93 | 40.48 | 18,639 | -0.72(-1.74%) |
Jul 31, 2002 | 41.63 | 41.85 | 41.03 | 41.20 | 9,030 | -0.67(-1.59%) |
Jul 30, 2002 | 42.28 | 42.60 | 41.24 | 41.87 | 8,451 | +0.41(+0.98%) |
Jul 29, 2002 | 41.04 | 41.68 | 40.39 | 41.46 | 17,829 | -0.79(-1.88%) |
Jul 26, 2002 | 41.91 | 42.97 | 41.78 | 42.25 | 26,744 | -0.09(-0.20%) |
Jul 25, 2002 | 38.26 | 42.51 | 38.14 | 42.34 | 32,880 | +3.92(+10.21%) |
Jul 24, 2002 | 36.50 | 38.87 | 36.09 | 38.42 | 16,092 | +1.85(+5.05%) |
Jul 23, 2002 | 37.14 | 37.57 | 36.55 | 36.57 | 5,209 | -0.88(-2.35%) |
Jul 22, 2002 | 37.14 | 38.00 | 36.56 | 37.45 | 18,628 | +0.05(+0.13%) |
Jul 19, 2002 | 37.96 | 38.44 | 37.10 | 37.40 | 14,124 | -0.17(-0.46%) |
Jul 17, 2002 | 36.70 | 37.57 | 36.60 | 37.57 | 40,289 | +1.42(+3.92%) |
Jul 12, 2002 | 36.07 | 36.54 | 35.67 | 36.16 | 8,683 | +0.01(+0.02%) |
Jul 11, 2002 | 37.86 | 37.86 | 36.06 | 36.15 | 7,525 | -1.21(-3.24%) |
Jul 10, 2002 | 36.75 | 37.52 | 36.75 | 37.36 | 4,052 | +0.63(+1.72%) |
Jul 09, 2002 | 37.39 | 37.39 | 36.73 | 36.73 | 7,293 | -0.09(-0.24%) |
Jul 08, 2002 | 36.54 | 36.81 | 36.54 | 36.81 | 4,399 | +0.15(+0.40%) |
Jul 05, 2002 | 36.62 | 37.49 | 36.62 | 36.67 | 694 | -0.30(-0.82%) |
Jul 04, 2002 | 37.14 | 38.05 | 36.66 | 36.97 | 27,901 | +0.00(+0.00%) |
Jul 03, 2002 | 37.14 | 38.05 | 36.66 | 36.97 | 27,901 | -0.74(-1.97%) |
Jul 02, 2002 | 37.71 | 37.71 | 36.46 | 37.71 | 9,956 | +0.58(+1.56%) |
Jul 01, 2002 | 37.70 | 37.70 | 36.71 | 37.13 | 8,798 | -0.01(-0.02%) |
Jun 28, 2002 | 37.18 | 37.66 | 36.74 | 37.14 | 12,851 | -0.04(-0.12%) |
Jun 27, 2002 | 36.58 | 37.18 | 36.58 | 37.18 | 8,798 | +0.08(+0.21%) |
Jun 26, 2002 | 37.57 | 37.57 | 36.54 | 37.11 | 12,040 | -0.66(-1.76%) |
Jun 25, 2002 | 37.98 | 38.52 | 37.77 | 37.77 | 22,923 | +0.92(+2.51%) |
Jun 21, 2002 | 38.51 | 38.51 | 37.84 | 36.85 | 28,249 | -1.60(-4.16%) |
Jun 20, 2002 | 39.09 | 39.68 | 38.26 | 38.45 | 29,638 | -0.86(-2.20%) |
Jun 19, 2002 | 39.30 | 39.77 | 39.04 | 39.31 | 7,409 | -0.34(-0.85%) |
Jun 18, 2002 | 39.52 | 39.99 | 39.34 | 39.65 | 9,956 | +0.35(+0.88%) |
Jun 17, 2002 | 38.87 | 39.64 | 38.46 | 39.30 | 14,703 | +0.60(+1.56%) |
Jun 14, 2002 | 38.22 | 39.44 | 38.10 | 38.70 | 25,123 | -0.43(-1.10%) |
Jun 12, 2002 | 39.30 | 39.64 | 39.06 | 39.13 | 11,345 | -0.16(-0.42%) |
Jun 11, 2002 | 39.21 | 39.55 | 38.35 | 39.29 | 10,419 | +0.86(+2.22%) |
Jun 10, 2002 | 40.58 | 40.59 | 38.35 | 38.44 | 19,450 | -1.25(-3.15%) |
Jun 07, 2002 | 40.60 | 40.60 | 39.56 | 39.69 | 12,619 | -0.34(-0.84%) |
Jun 06, 2002 | 40.95 | 40.95 | 40.02 | 40.02 | 9,956 | -1.01(-2.45%) |
Jun 05, 2002 | 41.11 | 41.64 | 40.81 | 41.03 | 7,641 | -1.68(-3.92%) |
May 31, 2002 | 42.11 | 43.19 | 41.93 | 42.70 | 14,587 | +1.03(+2.47%) |
May 28, 2002 | 41.88 | 41.89 | 41.49 | 41.68 | 4,283 | +0.25(+0.60%) |
May 27, 2002 | 40.52 | 41.43 | 40.51 | 41.43 | 5,441 | +0.00(+0.00%) |
May 24, 2002 | 40.52 | 41.43 | 40.51 | 41.43 | 5,094 | +0.92(+2.26%) |
May 23, 2002 | 40.67 | 41.36 | 40.35 | 40.51 | 8,683 | +0.35(+0.86%) |
May 22, 2002 | 40.19 | 40.67 | 40.16 | 40.16 | 2,315 | -0.03(-0.06%) |
May 21, 2002 | 40.16 | 40.83 | 40.16 | 40.19 | 31,722 | -0.24(-0.58%) |
May 20, 2002 | 40.60 | 40.98 | 40.08 | 40.43 | 12,040 | -0.17(-0.42%) |
May 17, 2002 | 40.35 | 41.36 | 40.35 | 40.60 | 9,146 | +0.17(+0.43%) |
May 16, 2002 | 41.87 | 41.87 | 40.39 | 40.42 | 11,924 | -1.40(-3.35%) |
May 15, 2002 | 42.12 | 42.37 | 41.28 | 41.82 | 10,767 | -0.28(-0.68%) |
May 14, 2002 | 39.16 | 42.11 | 38.91 | 42.11 | 30,912 | +3.20(+8.21%) |
May 13, 2002 | 38.44 | 38.92 | 38.17 | 38.91 | 22,923 | +0.70(+1.83%) |
May 10, 2002 | 38.86 | 38.87 | 38.10 | 38.21 | 14,240 | -0.44(-1.14%) |
May 09, 2002 | 41.44 | 41.44 | 38.44 | 38.65 | 28,249 | -1.68(-4.18%) |
May 08, 2002 | 42.20 | 42.44 | 40.34 | 40.34 | 26,628 | -1.55(-3.69%) |
May 07, 2002 | 42.53 | 43.27 | 41.88 | 41.88 | 44,457 | -0.78(-1.82%) |
May 06, 2002 | 43.53 | 43.53 | 42.54 | 42.66 | 4,283 | -0.74(-1.71%) |
May 03, 2002 | 43.39 | 43.57 | 42.97 | 43.40 | 7,409 | +0.01(+0.02%) |
May 02, 2002 | 43.27 | 43.54 | 43.27 | 43.39 | 3,820 | +0.12(+0.28%) |
May 01, 2002 | 42.42 | 43.27 | 42.42 | 43.27 | 9,609 | +0.81(+1.91%) |
Apr 30, 2002 | 43.47 | 43.47 | 42.46 | 42.46 | 11,230 | -0.89(-2.05%) |
Apr 29, 2002 | 42.83 | 43.35 | 42.57 | 43.35 | 8,220 | +0.78(+1.84%) |
Apr 26, 2002 | 44.06 | 44.08 | 42.17 | 42.57 | 6,136 | -1.51(-3.42%) |
Apr 25, 2002 | 44.07 | 44.08 | 44.05 | 44.08 | 3,473 | +0.00(+0.00%) |
Apr 24, 2002 | 44.16 | 44.24 | 43.71 | 44.08 | 5,788 | -0.09(-0.20%) |
Apr 23, 2002 | 43.81 | 44.27 | 43.80 | 44.16 | 2,894 | -0.14(-0.31%) |
Apr 22, 2002 | 44.65 | 44.65 | 43.61 | 44.30 | 5,672 | +0.19(+0.43%) |
Apr 19, 2002 | 43.58 | 44.26 | 43.58 | 44.11 | 2,662 | +0.45(+1.03%) |
Apr 18, 2002 | 43.50 | 44.34 | 43.39 | 43.66 | 7,062 | -0.26(-0.60%) |
Apr 17, 2002 | 44.05 | 44.27 | 43.62 | 43.92 | 6,020 | -0.26(-0.58%) |
Apr 16, 2002 | 44.47 | 44.99 | 43.97 | 44.18 | 21,997 | -0.23(-0.53%) |
Apr 15, 2002 | 44.28 | 44.47 | 43.84 | 44.41 | 5,557 | +0.41(+0.92%) |
Apr 12, 2002 | 42.29 | 44.01 | 42.29 | 44.01 | 6,830 | +1.51(+3.56%) |
Apr 11, 2002 | 42.41 | 42.95 | 42.41 | 42.50 | 1,389 | +0.09(+0.20%) |
Apr 10, 2002 | 42.32 | 42.60 | 42.15 | 42.41 | 8,335 | +0.00(+0.00%) |
Apr 09, 2002 | 42.95 | 42.95 | 42.02 | 42.41 | 11,114 | +0.00(+0.00%) |
Apr 08, 2002 | 42.50 | 42.50 | 41.65 | 42.41 | 4,052 | +0.04(+0.10%) |
Apr 05, 2002 | 42.28 | 42.93 | 41.29 | 42.37 | 5,788 | +0.09(+0.20%) |
Apr 04, 2002 | 41.13 | 42.28 | 41.12 | 42.28 | 5,441 | +0.82(+1.98%) |
Apr 03, 2002 | 42.05 | 42.05 | 41.08 | 41.46 | 926 | +0.07(+0.17%) |
Apr 02, 2002 | 41.77 | 41.77 | 41.37 | 41.39 | 1,505 | -0.51(-1.22%) |
Apr 01, 2002 | 42.24 | 42.41 | 41.80 | 41.90 | 1,736 | -0.42(-1.00%) |
Mar 29, 2002 | 41.90 | 42.41 | 41.90 | 42.32 | 4,862 | +0.00(+0.00%) |
Mar 28, 2002 | 41.90 | 42.41 | 41.90 | 42.32 | 4,862 | +0.00(+0.00%) |
Mar 27, 2002 | 42.11 | 42.41 | 42.02 | 42.32 | 8,914 | +0.10(+0.25%) |
Mar 26, 2002 | 42.28 | 42.74 | 41.89 | 42.22 | 8,104 | -0.69(-1.61%) |
Mar 25, 2002 | 43.17 | 43.27 | 42.38 | 42.91 | 3,704 | -0.16(-0.38%) |
Mar 22, 2002 | 41.85 | 43.18 | 41.85 | 43.07 | 14,008 | +1.23(+2.93%) |
Mar 21, 2002 | 41.29 | 41.85 | 41.15 | 41.85 | 4,746 | +0.89(+2.17%) |
Mar 20, 2002 | 41.05 | 41.36 | 40.81 | 40.96 | 1,505 | -0.40(-0.96%) |
Mar 19, 2002 | 40.51 | 41.36 | 40.51 | 41.36 | 4,978 | +0.85(+2.09%) |
Mar 18, 2002 | 40.25 | 40.51 | 39.97 | 40.51 | 1,852 | +0.72(+1.80%) |
Mar 15, 2002 | 39.35 | 40.08 | 39.35 | 39.79 | 3,820 | +0.24(+0.62%) |
Mar 14, 2002 | 39.56 | 40.25 | 39.24 | 39.55 | 9,493 | +0.16(+0.42%) |
Mar 13, 2002 | 39.73 | 39.73 | 39.16 | 39.39 | 1,505 | -0.32(-0.80%) |
Mar 12, 2002 | 39.08 | 39.71 | 38.97 | 39.71 | 1,620 | +0.29(+0.74%) |
Mar 11, 2002 | 39.10 | 39.82 | 39.08 | 39.41 | 4,746 | -0.32(-0.80%) |
Mar 08, 2002 | 39.42 | 39.73 | 38.97 | 39.73 | 5,094 | +0.58(+1.47%) |
Mar 07, 2002 | 39.58 | 39.58 | 39.06 | 39.15 | 2,662 | -0.58(-1.45%) |
Mar 06, 2002 | 38.86 | 39.73 | 38.86 | 39.73 | 11,809 | +0.86(+2.22%) |
Mar 05, 2002 | 37.72 | 38.87 | 37.72 | 38.87 | 7,525 | +0.65(+1.69%) |
Mar 04, 2002 | 38.00 | 38.22 | 37.80 | 38.22 | 7,988 | +0.22(+0.57%) |