Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.03 | 27.15 | 26.79 | 26.99 | 4,613,682 | -0.23(-0.86%) |
Apr 29, 2003 | 27.32 | 27.49 | 27.18 | 27.22 | 3,301,839 | +0.01(+0.04%) |
Apr 28, 2003 | 27.59 | 27.59 | 26.91 | 27.21 | 6,329,918 | -0.37(-1.34%) |
Apr 25, 2003 | 28.16 | 28.20 | 27.56 | 27.58 | 3,787,809 | -0.57(-2.01%) |
Apr 24, 2003 | 28.68 | 28.87 | 28.10 | 28.15 | 2,522,817 | -0.53(-1.84%) |
Apr 23, 2003 | 28.30 | 28.68 | 27.97 | 28.68 | 2,567,096 | +0.38(+1.33%) |
Apr 22, 2003 | 27.28 | 28.33 | 27.14 | 28.30 | 2,716,103 | +1.02(+3.75%) |
Apr 21, 2003 | 27.18 | 27.54 | 27.02 | 27.28 | 2,340,188 | +0.12(+0.44%) |
Apr 17, 2003 | 26.86 | 27.21 | 26.65 | 27.16 | 2,026,558 | +0.42(+1.57%) |
Apr 16, 2003 | 26.94 | 27.03 | 26.61 | 26.74 | 2,636,547 | -0.09(-0.32%) |
Apr 15, 2003 | 26.65 | 26.88 | 26.33 | 26.83 | 1,640,906 | +0.18(+0.67%) |
Apr 14, 2003 | 26.30 | 26.66 | 26.30 | 26.65 | 1,569,618 | +0.35(+1.35%) |
Apr 11, 2003 | 26.53 | 26.72 | 26.18 | 26.29 | 2,056,874 | +0.08(+0.31%) |
Apr 10, 2003 | 26.15 | 26.31 | 26.09 | 26.21 | 2,324,203 | +0.11(+0.44%) |
Apr 09, 2003 | 26.63 | 26.87 | 25.84 | 26.10 | 2,290,029 | -0.45(-1.70%) |
Apr 08, 2003 | 26.81 | 26.81 | 26.34 | 26.55 | 2,200,368 | -0.26(-0.95%) |
Apr 07, 2003 | 27.18 | 27.61 | 26.78 | 26.81 | 2,163,622 | +0.13(+0.49%) |
Apr 04, 2003 | 26.62 | 27.07 | 26.39 | 26.67 | 2,146,535 | +0.05(+0.20%) |
Apr 03, 2003 | 26.73 | 26.93 | 26.47 | 26.62 | 1,768,599 | -0.11(-0.43%) |
Apr 02, 2003 | 26.53 | 26.97 | 26.48 | 26.73 | 2,120,996 | +0.58(+2.23%) |
Apr 01, 2003 | 26.03 | 26.32 | 25.66 | 26.15 | 3,374,413 | +0.12(+0.46%) |
Mar 31, 2003 | 25.61 | 26.07 | 25.20 | 26.03 | 3,300,001 | +0.23(+0.89%) |
Mar 28, 2003 | 25.89 | 25.97 | 25.46 | 25.80 | 2,360,950 | -0.09(-0.34%) |
Mar 27, 2003 | 26.63 | 26.63 | 25.77 | 25.89 | 3,319,110 | -0.82(-3.06%) |
Mar 26, 2003 | 27.00 | 27.05 | 26.40 | 26.71 | 9,958,248 | -0.55(-2.02%) |
Mar 25, 2003 | 27.24 | 27.54 | 27.00 | 27.26 | 2,236,931 | +0.02(+0.06%) |
Mar 24, 2003 | 27.89 | 27.90 | 27.08 | 27.24 | 2,096,927 | -1.07(-3.77%) |
Mar 21, 2003 | 27.98 | 28.41 | 27.65 | 28.31 | 3,996,344 | +0.76(+2.77%) |
Mar 20, 2003 | 27.57 | 27.66 | 27.07 | 27.55 | 2,541,374 | -0.28(-1.00%) |
Mar 19, 2003 | 27.59 | 27.87 | 27.32 | 27.82 | 1,804,978 | +0.25(+0.91%) |
Mar 18, 2003 | 26.94 | 27.66 | 26.94 | 27.57 | 2,965,978 | +0.46(+1.71%) |
Mar 17, 2003 | 26.30 | 27.27 | 26.04 | 27.11 | 3,410,424 | +0.71(+2.68%) |
Mar 14, 2003 | 26.50 | 26.81 | 26.23 | 26.40 | 3,684,552 | -0.14(-0.51%) |
Mar 13, 2003 | 25.19 | 26.62 | 25.19 | 26.54 | 2,505,546 | +1.35(+5.36%) |
Mar 12, 2003 | 24.95 | 25.29 | 24.71 | 25.19 | 2,245,199 | +0.26(+1.05%) |
Mar 11, 2003 | 25.31 | 25.66 | 24.91 | 24.93 | 1,612,611 | -0.27(-1.08%) |
Mar 10, 2003 | 25.91 | 25.91 | 25.17 | 25.20 | 1,876,633 | -0.71(-2.73%) |
Mar 07, 2003 | 25.66 | 25.91 | 25.12 | 25.91 | 3,060,048 | +0.25(+0.98%) |
Mar 06, 2003 | 26.35 | 26.35 | 25.55 | 25.66 | 2,143,228 | -0.69(-2.62%) |
Mar 05, 2003 | 26.37 | 26.59 | 26.02 | 26.35 | 2,101,521 | -0.02(-0.08%) |
Mar 04, 2003 | 27.18 | 27.18 | 26.32 | 26.37 | 3,088,710 | -0.81(-2.96%) |
Mar 03, 2003 | 27.24 | 27.40 | 26.93 | 27.18 | 1,752,247 | +0.04(+0.16%) |
Feb 28, 2003 | 27.38 | 27.47 | 26.94 | 27.13 | 2,210,841 | -0.04(-0.14%) |
Feb 27, 2003 | 26.93 | 27.34 | 26.84 | 27.17 | 2,016,086 | +0.24(+0.91%) |
Feb 26, 2003 | 27.17 | 27.63 | 26.87 | 26.93 | 3,063,723 | -0.24(-0.90%) |
Feb 25, 2003 | 26.72 | 27.22 | 26.48 | 27.17 | 4,155,088 | +0.12(+0.44%) |
Feb 24, 2003 | 27.90 | 27.90 | 26.93 | 27.05 | 2,241,157 | -0.85(-3.04%) |
Feb 21, 2003 | 27.29 | 27.98 | 26.96 | 27.90 | 1,724,504 | +0.63(+2.32%) |
Feb 20, 2003 | 27.52 | 27.76 | 27.16 | 27.27 | 1,469,117 | -0.26(-0.93%) |
Feb 19, 2003 | 27.87 | 27.95 | 27.30 | 27.52 | 2,317,405 | +0.07(+0.24%) |
Feb 18, 2003 | 27.10 | 27.74 | 26.97 | 27.46 | 2,070,286 | +0.22(+0.80%) |
Feb 14, 2003 | 27.08 | 27.35 | 26.59 | 27.24 | 2,438,301 | +0.25(+0.93%) |
Feb 13, 2003 | 27.19 | 27.24 | 26.76 | 26.99 | 2,040,154 | -0.17(-0.62%) |
Feb 12, 2003 | 26.94 | 27.47 | 26.70 | 27.16 | 2,001,203 | +0.15(+0.56%) |
Feb 11, 2003 | 27.49 | 27.57 | 26.69 | 27.01 | 1,672,691 | -0.26(-0.94%) |
Feb 10, 2003 | 27.03 | 27.51 | 26.83 | 27.26 | 1,896,293 | +0.29(+1.07%) |
Feb 07, 2003 | 27.46 | 27.62 | 26.96 | 26.97 | 1,788,075 | -0.21(-0.78%) |
Feb 06, 2003 | 27.24 | 27.40 | 26.89 | 27.19 | 2,371,422 | -0.22(-0.81%) |
Feb 05, 2003 | 27.36 | 28.02 | 27.32 | 27.41 | 3,100,837 | +0.06(+0.22%) |
Feb 04, 2003 | 26.88 | 27.35 | 26.38 | 27.35 | 3,538,852 | +0.48(+1.78%) |
Feb 03, 2003 | 26.46 | 27.06 | 26.44 | 26.87 | 2,248,322 | +0.72(+2.75%) |
Jan 31, 2003 | 25.64 | 26.38 | 25.62 | 26.15 | 2,210,474 | +0.27(+1.03%) |
Jan 30, 2003 | 26.42 | 26.66 | 25.87 | 25.89 | 2,114,933 | -0.78(-2.92%) |
Jan 29, 2003 | 27.76 | 27.76 | 25.69 | 26.66 | 2,312,812 | +0.03(+0.12%) |
Jan 28, 2003 | 26.60 | 27.00 | 26.17 | 26.63 | 2,274,596 | +0.07(+0.25%) |
Jan 27, 2003 | 27.13 | 27.25 | 26.49 | 26.57 | 1,938,918 | -0.69(-2.54%) |
Jan 24, 2003 | 28.19 | 28.24 | 27.24 | 27.26 | 2,307,668 | -1.04(-3.69%) |
Jan 23, 2003 | 28.13 | 28.41 | 27.90 | 28.30 | 1,956,740 | +0.30(+1.07%) |
Jan 22, 2003 | 27.89 | 28.47 | 27.68 | 28.00 | 1,991,098 | +0.14(+0.49%) |
Jan 21, 2003 | 28.79 | 28.83 | 27.79 | 27.87 | 1,729,464 | -0.72(-2.51%) |
Jan 17, 2003 | 28.93 | 28.93 | 28.55 | 28.59 | 1,552,163 | -0.43(-1.48%) |
Jan 16, 2003 | 28.72 | 29.11 | 28.71 | 29.02 | 1,554,736 | +0.35(+1.22%) |
Jan 15, 2003 | 29.01 | 29.05 | 28.44 | 28.67 | 1,638,701 | -0.40(-1.37%) |
Jan 14, 2003 | 29.09 | 29.24 | 28.77 | 29.06 | 1,784,584 | -0.10(-0.34%) |
Jan 13, 2003 | 28.72 | 29.34 | 28.30 | 29.16 | 3,169,185 | +0.45(+1.55%) |
Jan 10, 2003 | 28.00 | 28.72 | 27.49 | 28.72 | 2,980,860 | +0.72(+2.57%) |
Jan 09, 2003 | 27.49 | 28.11 | 27.49 | 28.00 | 2,421,030 | +0.28(+1.02%) |
Jan 08, 2003 | 28.17 | 28.17 | 27.57 | 27.71 | 1,442,843 | -0.58(-2.06%) |
Jan 07, 2003 | 28.30 | 28.47 | 28.01 | 28.30 | 1,756,473 | -0.06(-0.21%) |
Jan 06, 2003 | 27.40 | 28.55 | 27.40 | 28.36 | 2,174,830 | +0.73(+2.66%) |
Jan 03, 2003 | 27.76 | 27.76 | 27.35 | 27.62 | 1,412,895 | -0.16(-0.57%) |
Jan 02, 2003 | 26.86 | 27.82 | 26.81 | 27.78 | 1,634,475 | +1.00(+3.72%) |
Dec 31, 2002 | 26.59 | 26.89 | 26.28 | 26.78 | 1,135,828 | +0.09(+0.35%) |
Dec 30, 2002 | 26.35 | 26.77 | 26.18 | 26.69 | 1,220,712 | +0.24(+0.91%) |
Dec 27, 2002 | 26.64 | 26.73 | 26.35 | 26.45 | 1,311,659 | -0.25(-0.92%) |
Dec 26, 2002 | 26.70 | 26.94 | 26.65 | 26.70 | 1,421,163 | -0.01(-0.04%) |
Dec 24, 2002 | 26.73 | 26.86 | 26.65 | 26.71 | 819,258 | -0.02(-0.08%) |
Dec 23, 2002 | 26.67 | 26.83 | 26.48 | 26.73 | 1,621,798 | -0.05(-0.18%) |
Dec 20, 2002 | 26.70 | 27.08 | 26.51 | 26.78 | 2,933,090 | +0.08(+0.29%) |
Dec 19, 2002 | 26.98 | 27.28 | 26.63 | 26.70 | 1,277,669 | -0.28(-1.03%) |
Dec 18, 2002 | 27.27 | 27.35 | 26.91 | 26.98 | 2,206,799 | -0.40(-1.47%) |
Dec 17, 2002 | 27.10 | 27.76 | 27.07 | 27.38 | 2,596,677 | +0.28(+1.02%) |
Dec 16, 2002 | 26.15 | 27.10 | 26.01 | 27.10 | 1,865,609 | +1.10(+4.25%) |
Dec 13, 2002 | 26.22 | 26.44 | 25.85 | 26.00 | 2,033,173 | -0.22(-0.83%) |
Dec 12, 2002 | 26.45 | 26.60 | 25.85 | 26.22 | 2,065,877 | -0.04(-0.17%) |
Dec 11, 2002 | 25.58 | 26.41 | 25.43 | 26.26 | 1,500,535 | +0.36(+1.41%) |
Dec 10, 2002 | 25.34 | 25.93 | 25.25 | 25.90 | 1,283,364 | +0.56(+2.21%) |
Dec 09, 2002 | 26.10 | 26.10 | 25.34 | 25.34 | 1,137,481 | -0.82(-3.12%) |
Dec 06, 2002 | 25.58 | 26.23 | 25.58 | 26.15 | 2,108,870 | -0.16(-0.62%) |
Dec 05, 2002 | 26.67 | 26.70 | 26.18 | 26.32 | 1,217,037 | -0.29(-1.10%) |
Dec 04, 2002 | 26.67 | 26.88 | 26.45 | 26.61 | 2,007,450 | -0.54(-1.98%) |
Dec 03, 2002 | 27.73 | 27.74 | 27.00 | 27.15 | 1,887,841 | -0.72(-2.58%) |
Dec 02, 2002 | 28.64 | 28.74 | 27.26 | 27.87 | 2,616,336 | -0.76(-2.66%) |
Nov 29, 2002 | 28.55 | 28.70 | 28.27 | 28.63 | 1,307,249 | +0.51(+1.82%) |
Nov 27, 2002 | 27.05 | 28.24 | 27.05 | 28.12 | 1,227,510 | +1.21(+4.49%) |
Nov 26, 2002 | 27.10 | 27.20 | 26.64 | 26.91 | 1,263,337 | -0.41(-1.51%) |
Nov 25, 2002 | 26.93 | 27.65 | 26.89 | 27.32 | 1,438,617 | +0.26(+0.95%) |
Nov 22, 2002 | 27.21 | 27.81 | 26.90 | 27.07 | 2,388,142 | -0.16(-0.58%) |
Nov 21, 2002 | 25.72 | 27.22 | 25.65 | 27.22 | 2,238,584 | +1.84(+7.25%) |
Nov 20, 2002 | 25.15 | 25.44 | 24.99 | 25.38 | 1,987,056 | +0.20(+0.80%) |
Nov 19, 2002 | 24.74 | 25.67 | 24.73 | 25.18 | 956,873 | +0.04(+0.15%) |
Nov 18, 2002 | 25.66 | 25.79 | 25.11 | 25.15 | 1,152,731 | -0.18(-0.71%) |
Nov 15, 2002 | 25.17 | 25.53 | 24.94 | 25.32 | 1,463,972 | +0.16(+0.65%) |
Nov 14, 2002 | 24.33 | 25.34 | 24.33 | 25.16 | 1,592,401 | +1.16(+4.85%) |
Nov 13, 2002 | 24.11 | 24.66 | 23.74 | 24.00 | 2,138,451 | -0.14(-0.59%) |
Nov 12, 2002 | 23.57 | 24.38 | 23.51 | 24.14 | 2,255,304 | +0.79(+3.38%) |
Nov 11, 2002 | 24.14 | 24.18 | 23.28 | 23.35 | 1,905,663 | -1.00(-4.11%) |
Nov 08, 2002 | 24.68 | 25.18 | 24.11 | 24.35 | 1,379,823 | -0.59(-2.36%) |
Nov 07, 2002 | 25.58 | 25.59 | 24.63 | 24.94 | 1,809,571 | -0.85(-3.29%) |
Nov 06, 2002 | 25.30 | 25.93 | 24.97 | 25.79 | 1,352,080 | +0.49(+1.94%) |
Nov 05, 2002 | 25.25 | 25.42 | 24.98 | 25.30 | 804,376 | +0.01(+0.02%) |
Nov 04, 2002 | 25.31 | 25.74 | 25.18 | 25.29 | 1,650,276 | +0.17(+0.69%) |
Nov 01, 2002 | 24.68 | 25.19 | 24.41 | 25.12 | 1,206,748 | +0.46(+1.88%) |
Oct 31, 2002 | 24.76 | 24.90 | 24.38 | 24.66 | 1,886,004 | -0.02(-0.07%) |
Oct 30, 2002 | 25.20 | 25.23 | 24.44 | 24.67 | 2,349,558 | -0.67(-2.66%) |
Oct 29, 2002 | 25.83 | 25.93 | 24.82 | 25.35 | 1,873,510 | -0.43(-1.67%) |
Oct 28, 2002 | 26.32 | 26.32 | 25.48 | 25.78 | 2,469,719 | +0.08(+0.32%) |
Oct 25, 2002 | 24.81 | 25.73 | 24.55 | 25.70 | 55,119 | +0.94(+3.80%) |
Oct 24, 2002 | 25.50 | 25.80 | 24.55 | 24.75 | 1,909,338 | -0.87(-3.40%) |
Oct 23, 2002 | 24.86 | 25.64 | 24.79 | 25.62 | 1,875,531 | +0.66(+2.64%) |
Oct 22, 2002 | 25.31 | 25.45 | 24.49 | 24.97 | 2,859,046 | -1.01(-3.90%) |
Oct 21, 2002 | 24.42 | 26.10 | 24.11 | 25.98 | 2,596,126 | +1.57(+6.42%) |
Oct 18, 2002 | 24.25 | 24.46 | 23.78 | 24.41 | 1,484,918 | +0.04(+0.16%) |
Oct 17, 2002 | 24.49 | 24.82 | 24.25 | 24.37 | 1,246,067 | +0.42(+1.75%) |
Oct 16, 2002 | 24.48 | 24.63 | 23.95 | 23.95 | 2,444,364 | -0.53(-2.16%) |
Oct 15, 2002 | 23.40 | 24.49 | 23.40 | 24.48 | 2,386,672 | +1.60(+6.99%) |
Oct 14, 2002 | 22.59 | 23.04 | 22.53 | 22.88 | 1,078,871 | +0.10(+0.43%) |
Oct 11, 2002 | 22.59 | 23.41 | 22.37 | 22.78 | 3,466,278 | +0.92(+4.21%) |
Oct 10, 2002 | 20.57 | 22.01 | 20.55 | 21.86 | 2,551,847 | +1.16(+5.60%) |
Oct 09, 2002 | 21.79 | 21.79 | 20.33 | 20.70 | 3,351,814 | -1.08(-4.97%) |
Oct 08, 2002 | 21.31 | 22.08 | 20.68 | 21.79 | 3,811,877 | +0.61(+2.90%) |
Oct 07, 2002 | 22.53 | 22.72 | 21.16 | 21.17 | 2,588,409 | -1.38(-6.13%) |
Oct 04, 2002 | 23.19 | 23.50 | 22.26 | 22.55 | 2,148,189 | -0.42(-1.85%) |
Oct 03, 2002 | 23.63 | 24.19 | 22.86 | 22.98 | 2,682,664 | -0.59(-2.52%) |
Oct 02, 2002 | 25.02 | 25.02 | 23.49 | 23.57 | 1,984,484 | -1.45(-5.79%) |
Oct 01, 2002 | 23.92 | 25.02 | 23.62 | 25.02 | 2,330,634 | +1.20(+5.03%) |
Sep 30, 2002 | 23.62 | 23.99 | 22.95 | 23.82 | 2,607,517 | -0.12(-0.50%) |
Sep 27, 2002 | 24.60 | 24.87 | 23.81 | 23.94 | 3,099,550 | -0.95(-3.83%) |
Sep 26, 2002 | 24.55 | 24.90 | 23.98 | 24.89 | 19,934,870 | +0.50(+2.03%) |
Sep 25, 2002 | 24.49 | 25.04 | 24.11 | 24.40 | 5,527,746 | +0.57(+2.37%) |
Sep 24, 2002 | 24.82 | 25.57 | 22.42 | 23.83 | 13,865,483 | -3.23(-11.94%) |
Sep 23, 2002 | 27.14 | 27.46 | 26.83 | 27.07 | 2,504,628 | -0.07(-0.24%) |
Sep 20, 2002 | 26.51 | 27.20 | 26.34 | 27.13 | 3,703,660 | +0.64(+2.42%) |
Sep 19, 2002 | 26.89 | 27.30 | 26.49 | 26.49 | 2,055,037 | -0.60(-2.23%) |
Sep 18, 2002 | 27.30 | 27.43 | 26.72 | 27.09 | 2,099,316 | -0.26(-0.95%) |
Sep 17, 2002 | 28.47 | 28.55 | 27.31 | 27.36 | 1,391,215 | -0.73(-2.60%) |
Sep 16, 2002 | 28.36 | 28.63 | 28.00 | 28.08 | 1,190,212 | -0.52(-1.83%) |
Sep 13, 2002 | 28.56 | 28.78 | 27.87 | 28.61 | 2,320,529 | -0.09(-0.32%) |
Sep 12, 2002 | 28.57 | 29.04 | 28.11 | 28.70 | 4,077,737 | +0.13(+0.46%) |
Sep 11, 2002 | 28.22 | 28.78 | 28.18 | 28.57 | 1,449,825 | +0.52(+1.84%) |
Sep 10, 2002 | 28.18 | 28.47 | 27.86 | 28.05 | 1,516,152 | -0.13(-0.44%) |
Sep 09, 2002 | 27.76 | 28.29 | 27.48 | 28.18 | 1,325,071 | +0.42(+1.51%) |
Sep 06, 2002 | 27.57 | 28.08 | 27.21 | 27.76 | 2,057,425 | +0.49(+1.80%) |
Sep 05, 2002 | 28.08 | 28.18 | 27.25 | 27.27 | 1,859,546 | -1.22(-4.30%) |
Sep 04, 2002 | 28.47 | 28.68 | 27.76 | 28.49 | 1,784,584 | +0.03(+0.10%) |
Sep 03, 2002 | 29.58 | 29.58 | 28.36 | 28.47 | 10,858,533 | -1.20(-4.05%) |
Aug 30, 2002 | 28.90 | 30.05 | 28.90 | 29.67 | 1,786,237 | +0.82(+2.85%) |
Aug 29, 2002 | 28.79 | 29.02 | 28.55 | 28.85 | 2,271,472 | -0.39(-1.34%) |
Aug 28, 2002 | 29.93 | 30.00 | 29.10 | 29.24 | 1,723,034 | -1.02(-3.38%) |
Aug 27, 2002 | 30.42 | 30.74 | 30.17 | 30.26 | 2,197,061 | +0.16(+0.54%) |
Aug 26, 2002 | 29.58 | 30.32 | 29.43 | 30.10 | 5,401,706 | +0.54(+1.84%) |
Aug 23, 2002 | 29.66 | 29.88 | 29.36 | 29.55 | 2,079,105 | -0.11(-0.37%) |
Aug 22, 2002 | 29.91 | 30.21 | 29.25 | 29.66 | 2,861,434 | -0.49(-1.62%) |
Aug 21, 2002 | 30.53 | 30.75 | 29.78 | 30.15 | 2,188,242 | -0.32(-1.04%) |
Aug 20, 2002 | 30.59 | 30.70 | 30.24 | 30.47 | 1,400,401 | +0.77(+2.60%) |
Aug 16, 2002 | 30.21 | 30.26 | 29.33 | 29.70 | 2,346,619 | -0.81(-2.66%) |
Aug 15, 2002 | 30.32 | 30.81 | 29.75 | 30.51 | 2,369,953 | +0.49(+1.63%) |
Aug 14, 2002 | 30.39 | 30.39 | 28.98 | 30.02 | 3,784,685 | -0.37(-1.22%) |
Aug 13, 2002 | 31.08 | 31.59 | 30.37 | 30.39 | 1,235,227 | -1.07(-3.41%) |
Aug 12, 2002 | 31.30 | 31.52 | 30.78 | 31.46 | 1,369,351 | +1.98(+6.72%) |
Aug 07, 2002 | 30.04 | 30.19 | 29.06 | 29.48 | 3,139,604 | -0.29(-0.99%) |
Aug 06, 2002 | 29.61 | 30.45 | 29.54 | 29.77 | 1,630,433 | +0.47(+1.62%) |
Aug 05, 2002 | 30.22 | 30.37 | 29.17 | 29.30 | 1,501,086 | -0.91(-3.03%) |
Aug 02, 2002 | 31.79 | 31.84 | 29.80 | 30.21 | 1,342,893 | -1.38(-4.38%) |
Aug 01, 2002 | 31.98 | 32.19 | 31.16 | 31.59 | 1,559,329 | -0.38(-1.19%) |
Jul 31, 2002 | 31.62 | 31.99 | 30.91 | 31.98 | 1,827,944 | +0.23(+0.72%) |
Jul 30, 2002 | 32.66 | 32.74 | 31.27 | 31.75 | 2,597,228 | -1.05(-3.19%) |
Jul 29, 2002 | 30.89 | 32.79 | 30.80 | 32.79 | 2,338,534 | +2.45(+8.09%) |
Jul 26, 2002 | 29.72 | 30.45 | 29.56 | 30.34 | 1,807,183 | +0.66(+2.24%) |
Jul 25, 2002 | 30.33 | 31.08 | 29.46 | 29.67 | 3,733,975 | -0.50(-1.64%) |
Jul 24, 2002 | 28.19 | 30.34 | 27.72 | 30.17 | 2,878,889 | +1.71(+6.03%) |
Jul 23, 2002 | 28.17 | 28.63 | 27.98 | 28.45 | 2,558,645 | +0.29(+1.02%) |
Jul 22, 2002 | 28.90 | 28.97 | 27.59 | 28.17 | 3,786,890 | -0.84(-2.91%) |
Jul 19, 2002 | 30.48 | 30.51 | 28.85 | 29.01 | 2,411,108 | -2.43(-7.72%) |
Jul 17, 2002 | 31.84 | 32.21 | 31.39 | 31.44 | 2,022,149 | -0.60(-1.87%) |
Jul 12, 2002 | 32.17 | 32.28 | 31.71 | 32.04 | 1,292,918 | -0.27(-0.84%) |
Jul 11, 2002 | 32.58 | 32.66 | 31.49 | 32.31 | 2,122,650 | -0.27(-0.84%) |
Jul 10, 2002 | 33.80 | 33.84 | 32.42 | 32.58 | 1,494,839 | -0.89(-2.67%) |
Jul 09, 2002 | 34.13 | 34.63 | 33.47 | 33.47 | 1,713,480 | -0.75(-2.19%) |
Jul 08, 2002 | 34.10 | 34.41 | 33.94 | 34.22 | 1,804,059 | +0.28(+0.83%) |
Jul 05, 2002 | 33.58 | 34.18 | 33.47 | 33.94 | 1,149,056 | +0.85(+2.57%) |
Jul 04, 2002 | 33.52 | 33.88 | 32.55 | 33.09 | 2,304,177 | +0.00(+0.00%) |
Jul 03, 2002 | 33.52 | 33.88 | 32.55 | 33.09 | 2,303,442 | -0.42(-1.25%) |
Jul 02, 2002 | 34.18 | 34.40 | 33.20 | 33.51 | 1,922,750 | -0.67(-1.96%) |
Jul 01, 2002 | 34.75 | 34.91 | 33.95 | 34.18 | 2,193,203 | -0.57(-1.64%) |
Jun 28, 2002 | 34.27 | 35.16 | 34.25 | 34.75 | 2,566,178 | +0.48(+1.41%) |
Jun 27, 2002 | 34.89 | 34.96 | 33.85 | 34.27 | 2,258,795 | -0.35(-1.02%) |
Jun 26, 2002 | 34.43 | 34.83 | 33.96 | 34.62 | 2,484,417 | -0.75(-2.12%) |
Jun 25, 2002 | 35.60 | 35.79 | 35.28 | 35.37 | 1,774,111 | +0.35(+0.99%) |
Jun 21, 2002 | 35.32 | 35.54 | 34.83 | 35.02 | 1,951,045 | -0.32(-0.89%) |
Jun 20, 2002 | 35.24 | 35.52 | 35.24 | 35.34 | 2,173,911 | -0.04(-0.11%) |
Jun 19, 2002 | 35.11 | 35.56 | 34.95 | 35.38 | 2,368,115 | +0.14(+0.40%) |
Jun 18, 2002 | 34.94 | 35.31 | 34.68 | 35.24 | 1,694,188 | +0.24(+0.68%) |
Jun 17, 2002 | 34.21 | 35.06 | 34.16 | 35.00 | 1,667,731 | +1.18(+3.49%) |
Jun 14, 2002 | 34.24 | 34.24 | 33.39 | 33.82 | 1,691,432 | -0.69(-2.00%) |
Jun 12, 2002 | 34.48 | 34.77 | 34.29 | 34.51 | 1,986,137 | +0.16(+0.48%) |
Jun 11, 2002 | 35.25 | 35.76 | 34.33 | 34.34 | 2,777,285 | -0.77(-2.19%) |
Jun 10, 2002 | 34.83 | 35.36 | 34.81 | 35.11 | 1,151,078 | +0.28(+0.80%) |
Jun 07, 2002 | 34.45 | 35.35 | 34.45 | 34.83 | 2,773,427 | -0.32(-0.91%) |
Jun 06, 2002 | 35.27 | 35.48 | 34.94 | 35.15 | 1,610,590 | -0.01(-0.02%) |
Jun 05, 2002 | 35.05 | 35.42 | 34.95 | 35.16 | 1,338,484 | -0.49(-1.37%) |
May 31, 2002 | 35.32 | 35.97 | 35.32 | 35.65 | 1,580,642 | -0.14(-0.38%) |
May 28, 2002 | 36.23 | 36.28 | 35.68 | 35.79 | 1,607,834 | -0.44(-1.20%) |
May 27, 2002 | 36.92 | 36.98 | 36.16 | 36.22 | 2,053,567 | +0.00(+0.00%) |
May 24, 2002 | 36.92 | 36.98 | 36.16 | 36.22 | 2,050,995 | -0.70(-1.89%) |
May 23, 2002 | 35.98 | 37.06 | 35.70 | 36.92 | 2,276,617 | +0.94(+2.62%) |
May 22, 2002 | 35.59 | 36.22 | 35.51 | 35.98 | 1,599,566 | +0.39(+1.09%) |
May 21, 2002 | 35.66 | 35.95 | 35.42 | 35.59 | 1,378,905 | -0.07(-0.18%) |
May 20, 2002 | 35.90 | 35.90 | 35.45 | 35.66 | 798,129 | -0.24(-0.68%) |
May 17, 2002 | 36.30 | 36.49 | 35.49 | 35.90 | 1,348,773 | -0.40(-1.11%) |
May 16, 2002 | 36.60 | 36.61 | 36.21 | 36.30 | 1,230,817 | -0.38(-1.04%) |
May 15, 2002 | 36.60 | 36.93 | 36.29 | 36.68 | 2,428,747 | -0.11(-0.31%) |
May 14, 2002 | 35.87 | 36.96 | 35.81 | 36.80 | 3,458,011 | +1.43(+4.03%) |
May 13, 2002 | 34.84 | 35.45 | 34.83 | 35.37 | 1,213,546 | +0.53(+1.53%) |
May 10, 2002 | 35.12 | 35.23 | 34.81 | 34.84 | 1,372,658 | -0.29(-0.84%) |
May 09, 2002 | 35.34 | 35.37 | 35.09 | 35.13 | 1,503,658 | -0.18(-0.52%) |
May 08, 2002 | 35.24 | 35.46 | 35.11 | 35.32 | 1,718,808 | +0.35(+1.01%) |
May 07, 2002 | 35.16 | 35.31 | 34.88 | 34.96 | 3,734,343 | +0.29(+0.85%) |
May 06, 2002 | 34.72 | 34.97 | 34.42 | 34.67 | 4,254,671 | +0.59(+1.74%) |
May 03, 2002 | 33.34 | 34.56 | 33.31 | 34.08 | 3,546,018 | +0.81(+2.44%) |
May 02, 2002 | 32.93 | 33.52 | 32.83 | 33.27 | 4,073,879 | +0.94(+2.91%) |