Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 37.82 | 38.21 | 37.70 | 37.87 | 343,736 | +0.03(+0.09%) |
Apr 29, 2003 | 38.01 | 38.05 | 37.62 | 37.83 | 646,772 | -0.09(-0.23%) |
Apr 28, 2003 | 38.35 | 38.48 | 37.83 | 37.92 | 974,602 | -0.41(-1.07%) |
Apr 25, 2003 | 38.26 | 38.42 | 38.05 | 38.33 | 389,349 | +0.07(+0.18%) |
Apr 24, 2003 | 38.78 | 39.07 | 37.62 | 38.26 | 925,948 | -0.52(-1.34%) |
Apr 23, 2003 | 37.82 | 38.90 | 37.11 | 38.78 | 2,113,062 | +0.02(+0.04%) |
Apr 22, 2003 | 36.77 | 38.77 | 36.77 | 38.77 | 2,286,392 | +2.80(+7.80%) |
Apr 21, 2003 | 36.17 | 36.38 | 35.83 | 35.96 | 351,572 | -0.03(-0.10%) |
Apr 17, 2003 | 36.53 | 36.72 | 35.78 | 36.00 | 636,480 | -0.54(-1.47%) |
Apr 16, 2003 | 36.77 | 36.77 | 36.17 | 36.53 | 280,228 | -0.15(-0.42%) |
Apr 15, 2003 | 36.08 | 36.77 | 36.06 | 36.69 | 427,828 | +1.15(+3.22%) |
Apr 14, 2003 | 35.10 | 35.55 | 35.01 | 35.54 | 232,393 | +0.56(+1.59%) |
Apr 11, 2003 | 35.27 | 35.57 | 34.80 | 34.99 | 215,434 | -0.12(-0.34%) |
Apr 10, 2003 | 35.06 | 35.18 | 34.81 | 35.11 | 206,546 | +0.11(+0.32%) |
Apr 09, 2003 | 34.97 | 35.24 | 34.73 | 35.00 | 280,112 | +0.15(+0.44%) |
Apr 08, 2003 | 35.18 | 35.18 | 34.59 | 34.84 | 218,826 | -0.24(-0.68%) |
Apr 07, 2003 | 35.71 | 36.17 | 35.08 | 35.08 | 273,328 | -0.02(-0.05%) |
Apr 04, 2003 | 34.80 | 35.24 | 34.71 | 35.10 | 320,111 | +0.56(+1.61%) |
Apr 03, 2003 | 34.71 | 34.76 | 34.37 | 34.54 | 709,227 | +0.28(+0.82%) |
Apr 02, 2003 | 34.76 | 35.13 | 34.21 | 34.26 | 589,463 | -0.15(-0.42%) |
Apr 01, 2003 | 34.88 | 34.94 | 34.14 | 34.41 | 403,267 | +0.16(+0.47%) |
Mar 31, 2003 | 33.94 | 34.93 | 33.64 | 34.24 | 694,022 | +0.16(+0.48%) |
Mar 28, 2003 | 33.09 | 34.18 | 32.93 | 34.08 | 613,556 | +0.99(+3.00%) |
Mar 27, 2003 | 32.66 | 33.43 | 32.45 | 33.09 | 326,076 | +0.16(+0.49%) |
Mar 26, 2003 | 32.62 | 33.22 | 32.51 | 32.93 | 456,717 | +0.61(+1.88%) |
Mar 25, 2003 | 32.13 | 32.32 | 31.68 | 32.32 | 531,686 | +0.34(+1.07%) |
Mar 24, 2003 | 33.60 | 33.60 | 31.98 | 31.98 | 471,804 | -1.62(-4.83%) |
Mar 21, 2003 | 32.37 | 33.78 | 32.37 | 33.60 | 676,830 | +1.58(+4.94%) |
Mar 20, 2003 | 31.96 | 32.42 | 31.66 | 32.02 | 514,142 | +0.06(+0.19%) |
Mar 19, 2003 | 31.21 | 32.19 | 31.21 | 31.96 | 550,633 | +0.84(+2.69%) |
Mar 18, 2003 | 31.69 | 31.89 | 30.65 | 31.12 | 385,841 | -0.40(-1.27%) |
Mar 17, 2003 | 31.21 | 31.93 | 30.87 | 31.52 | 515,780 | +0.13(+0.41%) |
Mar 14, 2003 | 31.12 | 31.85 | 30.87 | 31.40 | 313,912 | +0.27(+0.88%) |
Mar 13, 2003 | 30.01 | 31.20 | 29.81 | 31.12 | 417,770 | +1.71(+5.81%) |
Mar 12, 2003 | 29.76 | 29.77 | 29.10 | 29.41 | 402,799 | -0.52(-1.74%) |
Mar 11, 2003 | 30.35 | 30.58 | 29.63 | 29.93 | 590,632 | -0.33(-1.10%) |
Mar 10, 2003 | 31.38 | 31.38 | 30.22 | 30.27 | 437,068 | -1.26(-3.99%) |
Mar 07, 2003 | 31.46 | 31.67 | 31.21 | 31.52 | 294,965 | -0.12(-0.38%) |
Mar 06, 2003 | 31.76 | 31.85 | 31.45 | 31.64 | 375,315 | -0.09(-0.30%) |
Mar 05, 2003 | 31.29 | 31.74 | 31.19 | 31.74 | 653,672 | +0.19(+0.60%) |
Mar 04, 2003 | 32.02 | 32.02 | 31.46 | 31.55 | 407,010 | -0.26(-0.81%) |
Mar 03, 2003 | 31.92 | 32.58 | 31.72 | 31.81 | 404,086 | +0.10(+0.32%) |
Feb 28, 2003 | 31.29 | 32.31 | 31.29 | 31.70 | 329,350 | +0.54(+1.73%) |
Feb 27, 2003 | 30.61 | 31.29 | 30.61 | 31.17 | 805,716 | +0.47(+1.53%) |
Feb 26, 2003 | 31.42 | 31.46 | 30.48 | 30.70 | 1,039,981 | -0.92(-2.92%) |
Feb 25, 2003 | 32.28 | 32.47 | 31.29 | 31.62 | 759,284 | -0.66(-2.04%) |
Feb 24, 2003 | 32.85 | 33.09 | 31.93 | 32.28 | 1,033,315 | -0.57(-1.74%) |
Feb 21, 2003 | 33.05 | 33.43 | 32.60 | 32.85 | 798,699 | -0.08(-0.23%) |
Feb 20, 2003 | 32.92 | 33.43 | 32.73 | 32.93 | 584,901 | +0.03(+0.08%) |
Feb 19, 2003 | 33.26 | 33.26 | 32.66 | 32.90 | 636,480 | -0.22(-0.67%) |
Feb 18, 2003 | 33.34 | 33.84 | 33.06 | 33.12 | 495,429 | -0.14(-0.41%) |
Feb 14, 2003 | 33.76 | 34.11 | 33.18 | 33.26 | 941,386 | -0.30(-0.89%) |
Feb 13, 2003 | 33.70 | 34.16 | 33.41 | 33.56 | 587,007 | +0.07(+0.20%) |
Feb 12, 2003 | 34.00 | 34.33 | 33.26 | 33.49 | 828,757 | -0.50(-1.46%) |
Feb 11, 2003 | 33.30 | 34.01 | 33.29 | 33.99 | 579,989 | +0.88(+2.66%) |
Feb 10, 2003 | 33.35 | 34.17 | 33.05 | 33.11 | 304,205 | -0.11(-0.33%) |
Feb 07, 2003 | 33.52 | 33.59 | 32.91 | 33.22 | 389,700 | -0.24(-0.72%) |
Feb 06, 2003 | 34.59 | 34.59 | 33.44 | 33.46 | 473,091 | -0.91(-2.66%) |
Feb 05, 2003 | 34.20 | 35.12 | 33.99 | 34.37 | 1,130,038 | +1.15(+3.47%) |
Feb 04, 2003 | 33.70 | 33.70 | 32.49 | 33.22 | 449,348 | -0.47(-1.40%) |
Feb 03, 2003 | 33.66 | 34.03 | 33.60 | 33.69 | 338,122 | +0.11(+0.33%) |
Jan 31, 2003 | 33.32 | 33.60 | 33.26 | 33.58 | 435,430 | +0.21(+0.64%) |
Jan 30, 2003 | 33.43 | 33.56 | 33.13 | 33.36 | 643,263 | +0.08(+0.23%) |
Jan 29, 2003 | 32.49 | 33.31 | 32.41 | 33.29 | 558,820 | +0.70(+2.15%) |
Jan 28, 2003 | 32.15 | 32.92 | 31.89 | 32.58 | 504,669 | +0.98(+3.11%) |
Jan 27, 2003 | 32.28 | 33.26 | 31.38 | 31.60 | 1,356,350 | +0.09(+0.30%) |
Jan 24, 2003 | 32.47 | 32.47 | 31.17 | 31.51 | 763,495 | -0.97(-2.98%) |
Jan 23, 2003 | 32.38 | 32.65 | 32.28 | 32.47 | 405,723 | +0.04(+0.13%) |
Jan 22, 2003 | 32.47 | 32.49 | 32.16 | 32.43 | 382,917 | -0.06(-0.18%) |
Jan 21, 2003 | 32.79 | 33.22 | 32.45 | 32.49 | 635,310 | -0.27(-0.81%) |
Jan 17, 2003 | 31.59 | 32.76 | 31.38 | 32.76 | 730,981 | +1.08(+3.40%) |
Jan 16, 2003 | 32.32 | 32.45 | 31.23 | 31.68 | 605,837 | -0.30(-0.94%) |
Jan 15, 2003 | 32.58 | 32.59 | 31.88 | 31.98 | 624,433 | -0.66(-2.02%) |
Jan 14, 2003 | 32.75 | 33.04 | 31.64 | 32.64 | 1,978,912 | -0.38(-1.17%) |
Jan 13, 2003 | 34.41 | 34.46 | 32.83 | 33.02 | 1,182,669 | -1.54(-4.45%) |
Jan 10, 2003 | 34.12 | 34.65 | 34.02 | 34.56 | 608,995 | +0.39(+1.15%) |
Jan 09, 2003 | 34.48 | 34.63 | 33.92 | 34.17 | 477,301 | -0.30(-0.87%) |
Jan 08, 2003 | 34.33 | 34.52 | 34.07 | 34.47 | 174,032 | +0.19(+0.55%) |
Jan 07, 2003 | 35.06 | 35.06 | 34.12 | 34.28 | 366,309 | -0.59(-1.69%) |
Jan 06, 2003 | 34.62 | 34.97 | 34.46 | 34.87 | 433,559 | +0.37(+1.07%) |
Jan 03, 2003 | 34.12 | 34.88 | 34.03 | 34.50 | 468,763 | +0.48(+1.41%) |
Jan 02, 2003 | 33.86 | 34.14 | 33.69 | 34.02 | 475,547 | +0.16(+0.48%) |
Dec 31, 2002 | 34.16 | 34.18 | 33.85 | 33.86 | 208,417 | -0.34(-1.00%) |
Dec 30, 2002 | 33.90 | 34.20 | 33.90 | 34.20 | 122,453 | +0.27(+0.78%) |
Dec 27, 2002 | 34.17 | 34.18 | 33.64 | 33.94 | 270,989 | -0.23(-0.68%) |
Dec 26, 2002 | 34.59 | 34.78 | 33.99 | 34.17 | 205,376 | -0.42(-1.21%) |
Dec 24, 2002 | 34.29 | 35.00 | 34.07 | 34.59 | 157,774 | +0.27(+0.77%) |
Dec 23, 2002 | 33.39 | 34.41 | 33.39 | 34.32 | 217,540 | +0.64(+1.90%) |
Dec 20, 2002 | 33.69 | 33.85 | 33.36 | 33.68 | 238,358 | +0.21(+0.61%) |
Dec 19, 2002 | 33.94 | 34.08 | 33.35 | 33.47 | 238,124 | -0.44(-1.31%) |
Dec 18, 2002 | 33.69 | 34.10 | 33.50 | 33.92 | 224,674 | +0.08(+0.23%) |
Dec 17, 2002 | 34.20 | 34.41 | 33.77 | 33.84 | 176,254 | -0.50(-1.44%) |
Dec 16, 2002 | 34.46 | 34.54 | 34.11 | 34.34 | 206,779 | +0.01(+0.02%) |
Dec 13, 2002 | 34.59 | 34.59 | 34.04 | 34.33 | 295,433 | -0.26(-0.74%) |
Dec 12, 2002 | 35.10 | 35.22 | 34.29 | 34.59 | 169,470 | -0.53(-1.51%) |
Dec 11, 2002 | 34.67 | 35.35 | 34.63 | 35.12 | 144,324 | +0.36(+1.03%) |
Dec 10, 2002 | 34.20 | 34.76 | 34.07 | 34.76 | 148,535 | +0.87(+2.57%) |
Dec 09, 2002 | 34.29 | 34.76 | 33.88 | 33.88 | 243,972 | -0.40(-1.17%) |
Dec 06, 2002 | 34.67 | 34.84 | 33.77 | 34.29 | 244,557 | -0.44(-1.28%) |
Dec 05, 2002 | 34.54 | 34.80 | 34.33 | 34.73 | 161,634 | +0.10(+0.30%) |
Dec 04, 2002 | 35.10 | 35.10 | 34.41 | 34.63 | 217,656 | -0.50(-1.44%) |
Dec 03, 2002 | 35.23 | 35.23 | 34.93 | 35.13 | 167,833 | -0.10(-0.29%) |
Dec 02, 2002 | 35.06 | 35.52 | 34.59 | 35.24 | 255,668 | +0.39(+1.13%) |
Nov 29, 2002 | 34.76 | 35.04 | 34.65 | 34.84 | 86,782 | +0.13(+0.37%) |
Nov 27, 2002 | 35.06 | 35.18 | 34.46 | 34.71 | 153,915 | -0.21(-0.61%) |
Nov 26, 2002 | 34.06 | 35.55 | 34.06 | 34.93 | 419,875 | +0.87(+2.56%) |
Nov 25, 2002 | 34.27 | 34.41 | 33.83 | 34.06 | 347,362 | -0.15(-0.42%) |
Nov 22, 2002 | 33.69 | 34.40 | 33.69 | 34.20 | 470,518 | +0.45(+1.34%) |
Nov 21, 2002 | 34.21 | 34.37 | 33.52 | 33.75 | 323,152 | -0.44(-1.28%) |
Nov 20, 2002 | 34.50 | 34.80 | 34.03 | 34.18 | 250,287 | -0.32(-0.94%) |
Nov 19, 2002 | 33.68 | 34.63 | 33.60 | 34.51 | 344,438 | +0.83(+2.46%) |
Nov 18, 2002 | 34.31 | 34.45 | 33.54 | 33.68 | 208,651 | -0.58(-1.70%) |
Nov 15, 2002 | 32.78 | 34.93 | 32.67 | 34.26 | 597,767 | +1.48(+4.51%) |
Nov 14, 2002 | 33.13 | 33.35 | 32.62 | 32.78 | 243,738 | -0.25(-0.75%) |
Nov 13, 2002 | 33.22 | 33.33 | 32.77 | 33.03 | 306,895 | -0.25(-0.75%) |
Nov 12, 2002 | 33.35 | 33.69 | 33.22 | 33.28 | 310,988 | -0.07(-0.21%) |
Nov 11, 2002 | 33.76 | 33.76 | 33.02 | 33.35 | 307,246 | -0.50(-1.47%) |
Nov 08, 2002 | 34.07 | 34.33 | 33.70 | 33.84 | 551,218 | -0.36(-1.05%) |
Nov 07, 2002 | 35.15 | 35.19 | 34.17 | 34.20 | 257,071 | -0.94(-2.68%) |
Nov 06, 2002 | 35.40 | 35.57 | 35.00 | 35.14 | 495,663 | -0.30(-0.84%) |
Nov 05, 2002 | 36.49 | 36.49 | 35.40 | 35.44 | 489,698 | -1.05(-2.88%) |
Nov 04, 2002 | 36.64 | 37.11 | 36.44 | 36.49 | 612,386 | +0.37(+1.02%) |
Nov 01, 2002 | 35.06 | 36.17 | 34.88 | 36.12 | 513,675 | +1.07(+3.05%) |
Oct 31, 2002 | 34.71 | 35.06 | 34.54 | 35.06 | 487,710 | +0.34(+0.99%) |
Oct 30, 2002 | 34.71 | 34.95 | 34.46 | 34.71 | 438,354 | -0.26(-0.73%) |
Oct 29, 2002 | 35.06 | 35.06 | 33.69 | 34.97 | 484,552 | -0.09(-0.24%) |
Oct 28, 2002 | 37.41 | 37.43 | 35.01 | 35.06 | 652,386 | -1.92(-5.18%) |
Oct 25, 2002 | 36.34 | 37.36 | 35.95 | 36.97 | 748,524 | +0.44(+1.19%) |
Oct 24, 2002 | 35.91 | 37.45 | 35.74 | 36.53 | 539,405 | +0.62(+1.71%) |
Oct 23, 2002 | 36.30 | 36.38 | 34.63 | 35.92 | 847,002 | -0.29(-0.80%) |
Oct 22, 2002 | 37.36 | 37.78 | 36.08 | 36.21 | 830,043 | -0.64(-1.74%) |
Oct 21, 2002 | 36.38 | 36.85 | 36.25 | 36.85 | 513,792 | +0.34(+0.94%) |
Oct 18, 2002 | 36.43 | 36.64 | 36.00 | 36.51 | 328,415 | +0.08(+0.21%) |
Oct 17, 2002 | 37.19 | 37.28 | 36.08 | 36.43 | 744,197 | -0.27(-0.75%) |
Oct 16, 2002 | 36.08 | 36.77 | 35.91 | 36.71 | 504,318 | +0.00(+0.00%) |
Oct 15, 2002 | 36.77 | 37.19 | 36.08 | 36.71 | 1,301,380 | +1.01(+2.83%) |
Oct 14, 2002 | 35.93 | 36.17 | 35.27 | 35.70 | 691,566 | -0.64(-1.76%) |
Oct 11, 2002 | 35.44 | 36.59 | 34.88 | 36.34 | 1,057,876 | +1.37(+3.91%) |
Oct 10, 2002 | 32.58 | 35.01 | 32.58 | 34.97 | 630,281 | +2.09(+6.37%) |
Oct 09, 2002 | 32.92 | 33.01 | 32.32 | 32.88 | 487,476 | -0.13(-0.39%) |
Oct 08, 2002 | 33.26 | 33.26 | 32.75 | 33.00 | 474,377 | -0.17(-0.52%) |
Oct 07, 2002 | 33.08 | 33.56 | 32.49 | 33.17 | 421,513 | -0.12(-0.36%) |
Oct 04, 2002 | 33.35 | 33.52 | 32.68 | 33.29 | 639,754 | +0.62(+1.88%) |
Oct 03, 2002 | 31.98 | 33.52 | 31.98 | 32.68 | 674,491 | +0.62(+1.95%) |
Oct 02, 2002 | 33.05 | 33.77 | 31.89 | 32.05 | 824,312 | -1.09(-3.28%) |
Oct 01, 2002 | 32.45 | 33.15 | 32.45 | 33.14 | 386,425 | +0.83(+2.57%) |
Sep 30, 2002 | 31.68 | 32.83 | 31.46 | 32.31 | 685,368 | +0.42(+1.31%) |
Sep 27, 2002 | 31.93 | 31.96 | 31.51 | 31.89 | 351,455 | -0.09(-0.27%) |
Sep 26, 2002 | 31.68 | 31.98 | 31.68 | 31.98 | 279,878 | +0.41(+1.30%) |
Sep 25, 2002 | 31.46 | 31.58 | 31.12 | 31.57 | 301,047 | +0.54(+1.74%) |
Sep 24, 2002 | 31.64 | 31.85 | 30.95 | 31.03 | 471,336 | -1.03(-3.23%) |
Sep 23, 2002 | 31.89 | 32.19 | 31.76 | 32.06 | 277,071 | -0.14(-0.42%) |
Sep 20, 2002 | 32.15 | 32.47 | 31.93 | 32.20 | 354,847 | -0.19(-0.58%) |
Sep 19, 2002 | 32.02 | 32.45 | 31.87 | 32.39 | 304,088 | +0.08(+0.24%) |
Sep 18, 2002 | 31.12 | 32.32 | 31.12 | 32.31 | 1,017,525 | +0.42(+1.31%) |
Sep 17, 2002 | 32.62 | 32.92 | 31.89 | 31.89 | 198,008 | -0.46(-1.43%) |
Sep 16, 2002 | 32.28 | 32.49 | 32.11 | 32.35 | 302,099 | -0.14(-0.42%) |
Sep 13, 2002 | 31.64 | 32.49 | 31.51 | 32.49 | 472,272 | +0.86(+2.70%) |
Sep 12, 2002 | 30.78 | 32.06 | 30.70 | 31.64 | 530,166 | +0.86(+2.78%) |
Sep 11, 2002 | 30.65 | 31.04 | 30.44 | 30.78 | 117,307 | +0.34(+1.12%) |
Sep 10, 2002 | 30.52 | 30.87 | 30.25 | 30.44 | 112,980 | +0.09(+0.28%) |
Sep 09, 2002 | 30.70 | 30.73 | 30.35 | 30.35 | 354,964 | -0.34(-1.11%) |
Sep 06, 2002 | 29.71 | 30.77 | 29.50 | 30.70 | 314,263 | +1.27(+4.30%) |
Sep 05, 2002 | 29.33 | 29.87 | 29.33 | 29.43 | 455,430 | +0.11(+0.38%) |
Sep 04, 2002 | 29.63 | 29.93 | 29.24 | 29.32 | 504,552 | -0.52(-1.75%) |
Sep 03, 2002 | 29.71 | 30.29 | 29.20 | 29.84 | 429,466 | +0.00(+0.00%) |
Aug 30, 2002 | 29.50 | 30.14 | 29.34 | 29.84 | 158,944 | +0.56(+1.90%) |
Aug 29, 2002 | 28.81 | 29.74 | 28.43 | 29.28 | 424,436 | +0.13(+0.44%) |
Aug 28, 2002 | 30.14 | 30.35 | 29.05 | 29.16 | 11,695 | -1.21(-3.97%) |
Aug 27, 2002 | 30.57 | 31.00 | 30.24 | 30.36 | 421,513 | -0.12(-0.39%) |
Aug 26, 2002 | 30.40 | 30.61 | 29.67 | 30.48 | 170,757 | +0.09(+0.28%) |
Aug 23, 2002 | 30.52 | 30.52 | 30.01 | 30.40 | 237,422 | -0.21(-0.70%) |
Aug 22, 2002 | 30.52 | 30.99 | 30.14 | 30.61 | 210,054 | +0.18(+0.59%) |
Aug 21, 2002 | 30.35 | 30.99 | 30.01 | 30.43 | 251,574 | +0.21(+0.68%) |
Aug 20, 2002 | 30.99 | 30.99 | 29.82 | 30.22 | 708,174 | -1.52(-4.79%) |
Aug 16, 2002 | 31.64 | 31.98 | 31.51 | 31.75 | 176,488 | +0.03(+0.08%) |
Aug 15, 2002 | 30.95 | 31.90 | 30.95 | 31.72 | 392,741 | +0.86(+2.77%) |
Aug 14, 2002 | 30.22 | 31.21 | 29.88 | 30.87 | 335,666 | +0.68(+2.27%) |
Aug 13, 2002 | 31.13 | 31.27 | 30.14 | 30.18 | 348,765 | -0.94(-3.02%) |
Aug 12, 2002 | 31.03 | 31.64 | 30.78 | 31.12 | 722,209 | -0.09(-0.30%) |
Aug 07, 2002 | 30.78 | 31.55 | 29.80 | 31.22 | 386,075 | +0.70(+2.30%) |
Aug 06, 2002 | 30.35 | 31.29 | 30.35 | 30.52 | 478,003 | +0.35(+1.16%) |
Aug 05, 2002 | 32.23 | 32.23 | 30.13 | 30.16 | 245,609 | -2.13(-6.59%) |
Aug 02, 2002 | 32.92 | 32.92 | 31.82 | 32.29 | 384,203 | -0.92(-2.78%) |
Aug 01, 2002 | 33.56 | 33.56 | 32.53 | 33.22 | 318,941 | -0.13(-0.38%) |
Jul 31, 2002 | 33.60 | 33.60 | 32.90 | 33.35 | 512,154 | -0.34(-1.02%) |
Jul 30, 2002 | 32.96 | 33.94 | 31.85 | 33.69 | 971,210 | +1.11(+3.41%) |
Jul 29, 2002 | 32.66 | 33.35 | 31.76 | 32.58 | 1,368,279 | +1.59(+5.13%) |
Jul 26, 2002 | 31.98 | 32.19 | 30.35 | 30.99 | 853,201 | -1.02(-3.18%) |
Jul 25, 2002 | 31.42 | 33.11 | 30.78 | 32.00 | 1,069,805 | +0.45(+1.44%) |
Jul 24, 2002 | 29.07 | 31.64 | 27.83 | 31.55 | 1,332,842 | +2.44(+8.37%) |
Jul 23, 2002 | 28.22 | 29.11 | 27.57 | 29.11 | 1,922,305 | +2.26(+8.41%) |
Jul 22, 2002 | 27.53 | 28.13 | 26.12 | 26.86 | 544,083 | -0.68(-2.45%) |
Jul 19, 2002 | 26.72 | 27.96 | 26.09 | 27.53 | 658,000 | -1.62(-5.57%) |
Jul 17, 2002 | 29.88 | 30.55 | 28.51 | 29.16 | 571,101 | -0.13(-0.44%) |
Jul 12, 2002 | 29.63 | 30.22 | 29.28 | 29.28 | 589,112 | -0.26(-0.87%) |
Jul 11, 2002 | 28.86 | 29.71 | 28.86 | 29.54 | 297,538 | -0.04(-0.14%) |
Jul 10, 2002 | 30.78 | 30.78 | 29.10 | 29.58 | 543,031 | -1.11(-3.62%) |
Jul 09, 2002 | 30.26 | 30.70 | 30.26 | 30.70 | 504,786 | +0.44(+1.44%) |
Jul 08, 2002 | 30.40 | 30.40 | 30.26 | 30.26 | 129,822 | -0.14(-0.45%) |
Jul 05, 2002 | 29.47 | 30.40 | 29.47 | 30.40 | 57,425 | +1.03(+3.49%) |
Jul 04, 2002 | 29.28 | 29.67 | 29.06 | 29.37 | 701,742 | +0.00(+0.00%) |
Jul 03, 2002 | 29.28 | 29.67 | 29.06 | 29.37 | 111,109 | -0.12(-0.41%) |
Jul 02, 2002 | 30.18 | 30.27 | 29.33 | 29.49 | 174,850 | -0.68(-2.27%) |
Jul 01, 2002 | 31.29 | 31.46 | 30.10 | 30.17 | 134,149 | -1.12(-3.58%) |
Jun 28, 2002 | 30.31 | 31.29 | 30.27 | 31.29 | 233,329 | +0.97(+3.22%) |
Jun 27, 2002 | 29.95 | 30.40 | 29.74 | 30.32 | 298,240 | +0.58(+1.96%) |
Jun 26, 2002 | 30.27 | 30.48 | 29.71 | 29.74 | 134,851 | -0.62(-2.03%) |
Jun 25, 2002 | 31.46 | 31.81 | 30.21 | 30.35 | 399,992 | -1.78(-5.54%) |
Jun 21, 2002 | 32.11 | 32.11 | 31.72 | 32.13 | 277,772 | +0.03(+0.08%) |
Jun 20, 2002 | 31.47 | 32.11 | 31.47 | 32.11 | 258,358 | +0.64(+2.04%) |
Jun 19, 2002 | 30.95 | 31.64 | 30.78 | 31.46 | 428,881 | +0.43(+1.38%) |
Jun 18, 2002 | 31.10 | 31.46 | 30.57 | 31.04 | 291,924 | -0.06(-0.19%) |
Jun 17, 2002 | 30.36 | 31.21 | 30.22 | 31.10 | 275,550 | +0.95(+3.15%) |
Jun 14, 2002 | 28.73 | 30.31 | 28.38 | 30.15 | 464,202 | +0.69(+2.35%) |
Jun 12, 2002 | 29.67 | 30.05 | 29.28 | 29.46 | 232,978 | -0.31(-1.03%) |
Jun 11, 2002 | 30.82 | 30.91 | 29.76 | 29.76 | 187,715 | -1.23(-3.97%) |
Jun 10, 2002 | 30.22 | 31.21 | 30.05 | 30.99 | 276,954 | +0.98(+3.28%) |
Jun 07, 2002 | 30.61 | 30.75 | 30.01 | 30.01 | 247,948 | -0.73(-2.36%) |
Jun 06, 2002 | 30.44 | 31.04 | 30.35 | 30.74 | 340,344 | +0.21(+0.70%) |
Jun 05, 2002 | 30.18 | 30.82 | 30.10 | 30.52 | 301,281 | -1.11(-3.51%) |
May 31, 2002 | 95.03 | 31.88 | 30.80 | 31.64 | 486,307 | -0.33(-1.03%) |
May 27, 2002 | 31.98 | 32.31 | 31.81 | 31.96 | 780,687 | +0.00(+0.00%) |
May 24, 2002 | 31.98 | 32.31 | 31.81 | 31.96 | 780,687 | -0.03(-0.09%) |
May 23, 2002 | 31.14 | 32.04 | 31.14 | 31.99 | 1,198,926 | +0.95(+3.08%) |
May 22, 2002 | 31.52 | 31.64 | 30.92 | 31.04 | 616,129 | -0.48(-1.52%) |
May 21, 2002 | 31.92 | 32.21 | 31.44 | 31.52 | 745,951 | -0.58(-1.79%) |
May 20, 2002 | 32.31 | 32.35 | 31.96 | 32.09 | 427,711 | -0.26(-0.79%) |
May 17, 2002 | 32.70 | 32.72 | 31.99 | 32.35 | 590,866 | -0.21(-0.66%) |
May 16, 2002 | 32.74 | 32.82 | 32.23 | 32.56 | 485,254 | -0.21(-0.65%) |
May 15, 2002 | 32.46 | 32.95 | 32.35 | 32.78 | 666,654 | +0.28(+0.88%) |
May 14, 2002 | 32.09 | 32.78 | 31.89 | 32.49 | 514,026 | +0.53(+1.65%) |
May 13, 2002 | 32.56 | 32.60 | 31.64 | 31.96 | 744,899 | -0.47(-1.45%) |
May 10, 2002 | 32.38 | 32.63 | 32.25 | 32.43 | 387,361 | +0.16(+0.49%) |
May 09, 2002 | 32.95 | 32.95 | 32.15 | 32.28 | 737,530 | -0.72(-2.19%) |
May 08, 2002 | 33.63 | 33.63 | 32.78 | 33.00 | 819,283 | -0.63(-1.88%) |
May 07, 2002 | 33.89 | 33.98 | 33.56 | 33.63 | 378,238 | -0.27(-0.80%) |
May 06, 2002 | 33.45 | 34.20 | 33.35 | 33.90 | 952,965 | +0.41(+1.23%) |
May 03, 2002 | 32.92 | 33.77 | 32.92 | 33.49 | 1,010,157 | +0.60(+1.82%) |
May 02, 2002 | 33.10 | 33.20 | 32.66 | 32.89 | 579,638 | -0.11(-0.35%) |