Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 39.33 | 39.94 | 39.33 | 39.57 | 628,673 | +0.23(+0.58%) |
Feb 27, 2003 | 38.45 | 39.42 | 38.26 | 39.34 | 743,125 | +1.00(+2.61%) |
Feb 26, 2003 | 39.02 | 39.02 | 38.27 | 38.34 | 473,867 | -0.68(-1.75%) |
Feb 25, 2003 | 38.93 | 39.38 | 38.54 | 39.02 | 477,376 | -0.10(-0.25%) |
Feb 24, 2003 | 39.82 | 39.82 | 38.99 | 39.11 | 513,412 | -0.82(-2.04%) |
Feb 21, 2003 | 38.53 | 39.93 | 38.23 | 39.93 | 1,106,859 | +1.38(+3.57%) |
Feb 20, 2003 | 38.45 | 38.65 | 38.23 | 38.55 | 461,180 | +0.06(+0.15%) |
Feb 19, 2003 | 38.48 | 38.60 | 37.94 | 38.49 | 488,578 | +0.01(+0.02%) |
Feb 18, 2003 | 38.34 | 38.88 | 38.31 | 38.48 | 793,602 | +0.25(+0.66%) |
Feb 14, 2003 | 37.68 | 38.42 | 37.44 | 38.23 | 959,341 | +0.70(+1.86%) |
Feb 13, 2003 | 36.72 | 37.64 | 36.68 | 37.54 | 1,733,374 | +1.00(+2.74%) |
Feb 12, 2003 | 36.82 | 37.27 | 36.53 | 36.53 | 1,382,056 | -0.23(-0.62%) |
Feb 11, 2003 | 35.93 | 37.27 | 35.86 | 36.76 | 1,643,756 | +0.68(+1.89%) |
Feb 10, 2003 | 35.75 | 36.41 | 35.62 | 36.08 | 566,184 | +0.33(+0.93%) |
Feb 07, 2003 | 35.85 | 36.23 | 35.49 | 35.75 | 588,588 | +0.08(+0.23%) |
Feb 06, 2003 | 36.68 | 36.79 | 35.64 | 35.67 | 693,322 | -0.99(-2.71%) |
Feb 05, 2003 | 37.16 | 37.28 | 36.65 | 36.66 | 511,792 | +0.02(+0.06%) |
Feb 04, 2003 | 36.31 | 36.84 | 35.99 | 36.64 | 1,263,151 | -1.43(-3.76%) |
Feb 03, 2003 | 37.41 | 38.33 | 37.41 | 38.07 | 823,160 | +0.67(+1.80%) |
Jan 31, 2003 | 36.67 | 37.55 | 36.54 | 37.39 | 456,051 | +0.84(+2.29%) |
Jan 30, 2003 | 37.45 | 37.64 | 36.53 | 36.56 | 731,383 | -0.81(-2.16%) |
Jan 29, 2003 | 37.56 | 37.57 | 36.79 | 37.36 | 657,016 | -0.34(-0.90%) |
Jan 28, 2003 | 36.90 | 37.91 | 36.90 | 37.71 | 807,099 | +0.95(+2.58%) |
Jan 27, 2003 | 36.97 | 37.82 | 36.68 | 36.76 | 1,156,122 | -0.73(-1.96%) |
Jan 24, 2003 | 38.64 | 39.12 | 36.94 | 37.49 | 1,821,912 | -0.10(-0.28%) |
Jan 23, 2003 | 37.01 | 37.64 | 36.38 | 37.59 | 999,426 | +0.63(+1.70%) |
Jan 22, 2003 | 37.50 | 37.79 | 36.90 | 36.96 | 1,031,008 | -0.53(-1.42%) |
Jan 21, 2003 | 38.38 | 38.42 | 37.42 | 37.50 | 790,633 | -0.81(-2.11%) |
Jan 17, 2003 | 38.42 | 38.56 | 38.12 | 38.31 | 819,786 | -0.30(-0.79%) |
Jan 16, 2003 | 40.08 | 39.86 | 38.52 | 38.61 | 582,515 | -0.84(-2.14%) |
Jan 15, 2003 | 40.08 | 40.08 | 38.82 | 39.45 | 1,007,389 | -0.60(-1.50%) |
Jan 14, 2003 | 39.57 | 40.16 | 39.02 | 40.05 | 1,683,706 | +0.49(+1.24%) |
Jan 13, 2003 | 41.00 | 41.29 | 39.49 | 39.57 | 1,141,681 | -1.13(-2.79%) |
Jan 10, 2003 | 41.25 | 41.34 | 40.35 | 40.70 | 885,379 | -0.59(-1.42%) |
Jan 09, 2003 | 41.16 | 41.42 | 40.77 | 41.28 | 543,105 | +0.31(+0.76%) |
Jan 08, 2003 | 41.61 | 41.61 | 40.94 | 40.97 | 351,047 | -0.65(-1.57%) |
Jan 07, 2003 | 41.75 | 42.08 | 41.48 | 41.63 | 607,753 | -0.06(-0.14%) |
Jan 06, 2003 | 41.12 | 41.94 | 41.12 | 41.68 | 810,338 | +0.20(+0.48%) |
Jan 03, 2003 | 41.50 | 41.64 | 41.11 | 41.48 | 494,517 | -0.01(-0.02%) |
Jan 02, 2003 | 41.05 | 41.82 | 40.85 | 41.49 | 394,911 | +0.52(+1.27%) |
Dec 31, 2002 | 40.75 | 40.97 | 40.19 | 40.97 | 602,625 | +0.27(+0.66%) |
Dec 30, 2002 | 41.12 | 41.34 | 40.38 | 40.71 | 590,883 | -0.31(-0.76%) |
Dec 27, 2002 | 41.49 | 41.57 | 40.74 | 41.02 | 487,228 | -0.75(-1.79%) |
Dec 26, 2002 | 42.08 | 42.37 | 41.52 | 41.77 | 268,178 | -0.24(-0.56%) |
Dec 24, 2002 | 41.71 | 42.02 | 41.42 | 42.00 | 228,903 | +0.27(+0.64%) |
Dec 23, 2002 | 41.64 | 41.94 | 41.10 | 41.74 | 484,394 | +0.02(+0.05%) |
Dec 20, 2002 | 41.42 | 41.75 | 41.15 | 41.71 | 484,124 | +0.44(+1.06%) |
Dec 19, 2002 | 41.39 | 41.79 | 41.10 | 41.28 | 759,456 | -0.10(-0.25%) |
Dec 18, 2002 | 41.42 | 41.57 | 40.77 | 41.38 | 400,175 | -0.11(-0.27%) |
Dec 17, 2002 | 41.50 | 41.86 | 41.20 | 41.49 | 540,675 | -0.08(-0.20%) |
Dec 16, 2002 | 40.94 | 41.58 | 40.84 | 41.57 | 257,650 | +1.18(+2.92%) |
Dec 13, 2002 | 40.75 | 40.75 | 40.08 | 40.40 | 442,420 | -0.43(-1.05%) |
Dec 12, 2002 | 41.49 | 41.49 | 40.53 | 40.83 | 630,833 | -0.56(-1.36%) |
Dec 11, 2002 | 41.38 | 41.94 | 41.28 | 41.39 | 702,770 | -0.14(-0.34%) |
Dec 10, 2002 | 41.20 | 41.70 | 41.20 | 41.53 | 478,321 | +0.35(+0.85%) |
Dec 09, 2002 | 41.28 | 41.58 | 41.08 | 41.18 | 335,391 | -0.12(-0.29%) |
Dec 06, 2002 | 41.34 | 41.49 | 41.01 | 41.30 | 266,693 | -0.12(-0.29%) |
Dec 05, 2002 | 41.28 | 41.75 | 40.85 | 41.42 | 275,061 | +0.14(+0.34%) |
Dec 04, 2002 | 42.03 | 42.51 | 40.94 | 41.28 | 601,275 | -0.77(-1.83%) |
Dec 03, 2002 | 42.45 | 43.08 | 41.98 | 42.05 | 324,999 | -0.41(-0.96%) |
Dec 02, 2002 | 43.20 | 43.42 | 41.73 | 42.45 | 576,846 | -0.44(-1.04%) |
Nov 29, 2002 | 42.48 | 43.11 | 42.34 | 42.90 | 169,112 | +0.64(+1.51%) |
Nov 27, 2002 | 42.08 | 42.26 | 41.49 | 42.26 | 349,023 | +0.27(+0.65%) |
Nov 26, 2002 | 42.27 | 42.48 | 41.79 | 41.99 | 442,554 | -0.34(-0.81%) |
Nov 25, 2002 | 42.53 | 42.79 | 42.12 | 42.33 | 520,295 | -0.24(-0.56%) |
Nov 22, 2002 | 41.49 | 42.92 | 41.35 | 42.57 | 535,411 | +1.02(+2.46%) |
Nov 21, 2002 | 41.64 | 42.45 | 41.42 | 41.54 | 593,177 | -0.04(-0.09%) |
Nov 20, 2002 | 40.78 | 41.79 | 40.64 | 41.58 | 382,090 | +0.87(+2.13%) |
Nov 19, 2002 | 41.11 | 41.11 | 40.28 | 40.71 | 720,046 | -0.39(-0.94%) |
Nov 18, 2002 | 41.97 | 42.38 | 41.05 | 41.10 | 457,536 | -0.74(-1.77%) |
Nov 15, 2002 | 40.94 | 42.14 | 40.87 | 41.84 | 458,076 | +0.90(+2.21%) |
Nov 14, 2002 | 41.08 | 41.34 | 40.71 | 40.94 | 346,053 | +0.25(+0.62%) |
Nov 13, 2002 | 40.79 | 41.21 | 40.27 | 40.68 | 376,826 | -0.10(-0.24%) |
Nov 12, 2002 | 40.80 | 41.42 | 40.50 | 40.78 | 452,542 | -0.02(-0.05%) |
Nov 11, 2002 | 40.61 | 41.86 | 40.49 | 40.80 | 497,216 | +0.06(+0.15%) |
Nov 08, 2002 | 40.83 | 41.10 | 39.94 | 40.74 | 741,910 | -0.43(-1.04%) |
Nov 07, 2002 | 42.68 | 42.75 | 40.52 | 41.17 | 1,111,043 | -1.79(-4.16%) |
Nov 06, 2002 | 42.79 | 42.97 | 41.33 | 42.96 | 965,549 | +0.61(+1.45%) |
Nov 05, 2002 | 43.34 | 43.35 | 41.90 | 42.34 | 818,841 | -1.19(-2.74%) |
Nov 04, 2002 | 43.90 | 44.42 | 43.04 | 43.54 | 734,352 | +0.19(+0.44%) |
Nov 01, 2002 | 42.83 | 43.65 | 42.58 | 43.34 | 521,645 | +0.36(+0.83%) |
Oct 31, 2002 | 43.79 | 44.16 | 42.90 | 42.99 | 663,495 | -0.54(-1.24%) |
Oct 30, 2002 | 43.78 | 43.86 | 42.97 | 43.53 | 759,861 | -0.33(-0.76%) |
Oct 29, 2002 | 44.94 | 45.72 | 43.25 | 43.86 | 745,284 | -1.26(-2.79%) |
Oct 28, 2002 | 45.86 | 46.16 | 44.23 | 45.12 | 831,933 | -0.44(-0.96%) |
Oct 25, 2002 | 43.86 | 45.76 | 43.40 | 45.56 | 833,147 | +1.68(+3.83%) |
Oct 24, 2002 | 44.79 | 45.68 | 43.80 | 43.88 | 746,364 | -0.92(-2.05%) |
Oct 23, 2002 | 44.38 | 44.88 | 43.16 | 44.80 | 794,142 | -0.21(-0.48%) |
Oct 22, 2002 | 46.31 | 46.58 | 44.68 | 45.01 | 1,441,846 | -1.29(-2.78%) |
Oct 21, 2002 | 45.02 | 46.57 | 43.57 | 46.30 | 866,349 | +1.29(+2.86%) |
Oct 18, 2002 | 45.27 | 45.94 | 44.39 | 45.01 | 808,718 | -0.78(-1.70%) |
Oct 17, 2002 | 46.42 | 46.67 | 45.27 | 45.79 | 744,070 | +0.79(+1.75%) |
Oct 16, 2002 | 44.46 | 45.72 | 44.16 | 45.00 | 829,368 | -0.27(-0.59%) |
Oct 15, 2002 | 44.83 | 46.20 | 44.01 | 45.27 | 1,364,105 | +2.71(+6.37%) |
Oct 14, 2002 | 43.11 | 43.11 | 41.02 | 42.56 | 1,175,017 | -0.54(-1.26%) |
Oct 11, 2002 | 40.75 | 44.09 | 40.65 | 43.10 | 1,192,968 | +2.46(+6.05%) |
Oct 10, 2002 | 38.71 | 41.24 | 38.64 | 40.64 | 664,574 | +1.98(+5.12%) |
Oct 09, 2002 | 40.71 | 40.88 | 38.42 | 38.66 | 705,334 | -2.21(-5.40%) |
Oct 08, 2002 | 40.08 | 40.94 | 39.60 | 40.87 | 763,235 | +1.14(+2.87%) |
Oct 07, 2002 | 39.75 | 41.27 | 39.56 | 39.73 | 807,234 | +0.05(+0.13%) |
Oct 04, 2002 | 40.68 | 40.79 | 39.12 | 39.68 | 750,143 | -0.82(-2.03%) |
Oct 03, 2002 | 40.51 | 41.92 | 40.45 | 40.50 | 1,295,677 | +0.17(+0.42%) |
Oct 02, 2002 | 42.23 | 42.83 | 40.07 | 40.33 | 921,820 | -2.20(-5.17%) |
Oct 01, 2002 | 40.94 | 42.55 | 40.18 | 42.53 | 802,240 | +1.88(+4.63%) |
Sep 30, 2002 | 40.53 | 41.27 | 39.42 | 40.65 | 1,079,731 | -0.62(-1.51%) |
Sep 27, 2002 | 42.20 | 42.20 | 40.45 | 41.27 | 609,508 | -0.92(-2.18%) |
Sep 26, 2002 | 40.38 | 42.20 | 40.19 | 42.19 | 774,572 | +2.04(+5.09%) |
Sep 25, 2002 | 40.57 | 40.57 | 39.27 | 40.14 | 1,099,436 | +0.50(+1.27%) |
Sep 24, 2002 | 40.27 | 41.01 | 39.27 | 39.64 | 4,480,886 | -1.37(-3.34%) |
Sep 23, 2002 | 40.57 | 41.01 | 40.01 | 41.01 | 652,157 | +0.09(+0.22%) |
Sep 20, 2002 | 42.27 | 42.43 | 40.80 | 40.92 | 622,870 | -1.16(-2.76%) |
Sep 19, 2002 | 42.66 | 42.71 | 41.87 | 42.08 | 657,691 | -0.57(-1.34%) |
Sep 18, 2002 | 41.49 | 43.16 | 41.05 | 42.66 | 605,999 | +0.67(+1.61%) |
Sep 17, 2002 | 43.34 | 43.57 | 41.76 | 41.98 | 425,549 | -0.90(-2.11%) |
Sep 16, 2002 | 42.79 | 42.97 | 41.86 | 42.88 | 434,457 | -0.07(-0.16%) |
Sep 13, 2002 | 40.83 | 43.00 | 40.74 | 42.95 | 878,766 | +1.60(+3.87%) |
Sep 12, 2002 | 40.04 | 41.94 | 39.94 | 41.35 | 841,245 | +1.30(+3.24%) |
Sep 11, 2002 | 40.38 | 40.64 | 40.03 | 40.05 | 221,344 | +0.10(+0.26%) |
Sep 10, 2002 | 40.38 | 40.68 | 39.40 | 39.95 | 453,892 | -0.24(-0.61%) |
Sep 09, 2002 | 39.79 | 40.47 | 39.45 | 40.20 | 473,597 | +0.41(+1.02%) |
Sep 06, 2002 | 39.49 | 39.91 | 39.05 | 39.79 | 390,053 | +0.89(+2.29%) |
Sep 05, 2002 | 39.19 | 39.25 | 38.57 | 38.90 | 1,309,174 | -0.67(-1.70%) |
Sep 04, 2002 | 38.99 | 39.64 | 38.53 | 39.57 | 405,844 | +0.40(+1.02%) |
Sep 03, 2002 | 39.34 | 39.80 | 38.68 | 39.17 | 458,750 | -0.99(-2.45%) |
Aug 30, 2002 | 40.34 | 40.86 | 40.05 | 40.16 | 192,192 | -0.14(-0.35%) |
Aug 29, 2002 | 38.90 | 40.68 | 38.68 | 40.30 | 591,557 | +0.71(+1.80%) |
Aug 28, 2002 | 40.45 | 41.05 | 39.31 | 39.59 | 378,580 | -0.90(-2.23%) |
Aug 27, 2002 | 41.86 | 42.49 | 40.47 | 40.49 | 403,279 | -1.24(-2.98%) |
Aug 26, 2002 | 41.67 | 41.86 | 41.06 | 41.74 | 850,288 | +0.25(+0.61%) |
Aug 23, 2002 | 42.13 | 42.13 | 41.27 | 41.48 | 328,508 | -0.67(-1.58%) |
Aug 22, 2002 | 40.47 | 42.26 | 40.47 | 42.15 | 622,060 | +1.76(+4.35%) |
Aug 21, 2002 | 40.79 | 41.34 | 40.01 | 40.40 | 293,687 | -0.36(-0.87%) |
Aug 20, 2002 | 41.05 | 41.39 | 40.38 | 40.75 | 266,558 | +0.02(+0.05%) |
Aug 16, 2002 | 40.43 | 40.94 | 40.03 | 40.73 | 419,475 | +0.28(+0.70%) |
Aug 15, 2002 | 40.01 | 40.60 | 39.79 | 40.45 | 576,171 | +0.69(+1.73%) |
Aug 14, 2002 | 39.12 | 39.88 | 38.42 | 39.76 | 660,525 | +0.46(+1.17%) |
Aug 13, 2002 | 39.97 | 40.69 | 39.19 | 39.30 | 508,553 | -0.75(-1.87%) |
Aug 12, 2002 | 39.27 | 40.45 | 39.02 | 40.05 | 522,320 | +2.39(+6.33%) |
Aug 07, 2002 | 37.90 | 38.31 | 36.82 | 37.66 | 618,821 | -0.05(-0.14%) |
Aug 06, 2002 | 37.12 | 38.73 | 37.12 | 37.71 | 568,073 | +0.76(+2.07%) |
Aug 05, 2002 | 38.57 | 38.79 | 36.82 | 36.95 | 509,228 | -1.74(-4.50%) |
Aug 02, 2002 | 40.31 | 40.31 | 38.12 | 38.69 | 688,598 | -1.62(-4.02%) |
Aug 01, 2002 | 41.01 | 41.20 | 40.27 | 40.31 | 706,684 | -0.25(-0.62%) |
Jul 31, 2002 | 39.57 | 40.75 | 38.97 | 40.57 | 650,403 | +0.78(+1.96%) |
Jul 30, 2002 | 39.57 | 41.08 | 39.12 | 39.79 | 932,618 | -0.07(-0.17%) |
Jul 29, 2002 | 38.45 | 39.90 | 38.01 | 39.85 | 1,350,204 | +3.38(+9.26%) |
Jul 26, 2002 | 36.31 | 36.53 | 35.86 | 36.48 | 879,981 | +0.91(+2.56%) |
Jul 25, 2002 | 34.93 | 36.49 | 34.60 | 35.56 | 1,598,272 | +0.66(+1.89%) |
Jul 24, 2002 | 32.49 | 34.91 | 31.71 | 34.91 | 1,461,416 | +2.27(+6.95%) |
Jul 23, 2002 | 32.27 | 33.56 | 32.16 | 32.64 | 18,085,504 | +0.59(+1.85%) |
Jul 22, 2002 | 33.56 | 34.21 | 31.56 | 32.05 | 1,199,041 | -0.98(-2.96%) |
Jul 19, 2002 | 32.19 | 34.40 | 32.19 | 33.02 | 1,172,723 | -2.79(-7.78%) |
Jul 17, 2002 | 37.42 | 38.06 | 35.42 | 35.81 | 971,353 | -2.24(-5.90%) |
Jul 12, 2002 | 37.38 | 38.33 | 37.05 | 38.05 | 847,859 | +0.75(+2.01%) |
Jul 11, 2002 | 36.55 | 37.35 | 35.57 | 37.31 | 728,683 | +0.81(+2.21%) |
Jul 10, 2002 | 37.94 | 37.94 | 36.38 | 36.50 | 864,999 | -1.36(-3.60%) |
Jul 09, 2002 | 39.74 | 39.74 | 37.86 | 37.86 | 921,146 | -1.88(-4.74%) |
Jul 08, 2002 | 40.60 | 40.60 | 39.74 | 39.74 | 823,295 | -0.86(-2.12%) |
Jul 05, 2002 | 39.07 | 40.74 | 39.07 | 40.60 | 927,894 | +1.72(+4.42%) |
Jul 04, 2002 | 39.27 | 39.42 | 38.51 | 38.88 | 614,502 | +0.00(+0.00%) |
Jul 03, 2002 | 39.27 | 39.42 | 38.51 | 38.88 | 611,802 | -0.55(-1.39%) |
Jul 02, 2002 | 40.45 | 40.62 | 39.27 | 39.43 | 749,198 | -1.20(-2.95%) |
Jul 01, 2002 | 41.27 | 41.47 | 40.46 | 40.63 | 465,094 | -0.82(-1.98%) |
Jun 28, 2002 | 40.53 | 42.31 | 40.46 | 41.45 | 1,144,515 | -0.08(-0.20%) |
Jun 27, 2002 | 42.86 | 42.97 | 41.20 | 41.54 | 5,169,215 | -1.33(-3.09%) |
Jun 26, 2002 | 43.20 | 43.62 | 42.32 | 42.86 | 583,055 | -0.52(-1.20%) |
Jun 25, 2002 | 43.78 | 44.37 | 43.37 | 43.38 | 326,483 | -1.11(-2.50%) |
Jun 21, 2002 | 44.53 | 44.74 | 44.09 | 44.49 | 653,102 | +0.21(+0.49%) |
Jun 20, 2002 | 44.63 | 44.63 | 43.50 | 44.28 | 617,336 | -0.53(-1.19%) |
Jun 19, 2002 | 45.04 | 45.57 | 44.81 | 44.81 | 510,578 | -0.26(-0.58%) |
Jun 18, 2002 | 44.15 | 45.46 | 43.94 | 45.07 | 1,685,056 | +0.93(+2.10%) |
Jun 17, 2002 | 43.42 | 44.34 | 43.39 | 44.14 | 902,250 | +1.22(+2.83%) |
Jun 14, 2002 | 40.45 | 43.26 | 40.01 | 42.93 | 1,180,956 | +0.24(+0.57%) |
Jun 12, 2002 | 43.86 | 43.86 | 42.60 | 42.68 | 916,422 | -1.18(-2.69%) |
Jun 11, 2002 | 45.29 | 45.54 | 43.79 | 43.86 | 873,232 | -1.36(-3.00%) |
Jun 10, 2002 | 44.75 | 45.69 | 44.49 | 45.22 | 436,076 | +0.44(+0.98%) |
Jun 07, 2002 | 44.09 | 44.84 | 43.49 | 44.78 | 2,105,476 | +0.21(+0.48%) |
Jun 06, 2002 | 45.10 | 45.22 | 44.41 | 44.57 | 500,590 | -0.53(-1.18%) |
Jun 05, 2002 | 45.02 | 45.57 | 45.02 | 45.10 | 465,769 | -1.29(-2.78%) |
May 31, 2002 | 46.68 | 46.83 | 46.38 | 46.39 | 377,636 | -0.62(-1.32%) |
May 28, 2002 | 47.48 | 47.48 | 46.79 | 47.01 | 566,859 | -0.28(-0.60%) |
May 27, 2002 | 47.79 | 47.79 | 47.21 | 47.29 | 1,000,371 | +0.00(+0.00%) |
May 24, 2002 | 47.79 | 47.79 | 47.21 | 47.29 | 996,862 | +0.65(+1.40%) |
May 23, 2002 | 45.94 | 46.75 | 45.94 | 46.64 | 666,599 | +1.07(+2.36%) |
May 22, 2002 | 46.31 | 46.38 | 45.20 | 45.57 | 779,836 | -0.39(-0.85%) |
May 21, 2002 | 46.43 | 46.60 | 45.95 | 45.96 | 963,255 | -0.47(-1.01%) |
May 20, 2002 | 46.68 | 47.20 | 46.32 | 46.43 | 823,430 | -0.24(-0.52%) |
May 17, 2002 | 46.13 | 47.12 | 46.13 | 46.67 | 780,645 | +0.55(+1.19%) |
May 16, 2002 | 47.14 | 47.53 | 46.09 | 46.12 | 1,167,594 | -1.20(-2.54%) |
May 15, 2002 | 47.41 | 47.86 | 47.32 | 47.32 | 519,755 | -0.09(-0.19%) |
May 14, 2002 | 47.60 | 47.79 | 47.18 | 47.41 | 573,202 | +0.13(+0.28%) |
May 13, 2002 | 47.12 | 47.60 | 46.49 | 47.28 | 627,728 | +0.08(+0.17%) |
May 10, 2002 | 47.64 | 47.79 | 47.05 | 47.20 | 633,127 | -0.44(-0.92%) |
May 09, 2002 | 48.46 | 48.62 | 47.49 | 47.63 | 1,026,014 | -0.97(-2.00%) |
May 08, 2002 | 48.94 | 49.52 | 48.42 | 48.60 | 878,496 | -0.07(-0.15%) |
May 07, 2002 | 49.79 | 49.89 | 48.62 | 48.68 | 904,140 | -0.93(-1.87%) |
May 06, 2002 | 50.01 | 50.94 | 49.60 | 49.60 | 739,346 | -0.40(-0.80%) |
May 03, 2002 | 49.35 | 50.05 | 49.12 | 50.01 | 849,073 | +0.92(+1.87%) |
May 02, 2002 | 49.77 | 49.78 | 48.57 | 49.09 | 1,053,008 | -0.76(-1.52%) |
May 01, 2002 | 50.23 | 50.24 | 48.68 | 49.84 | 783,615 | -0.47(-0.93%) |
Apr 30, 2002 | 49.49 | 50.57 | 48.90 | 50.31 | 1,538,482 | +1.88(+3.89%) |
Apr 29, 2002 | 49.49 | 49.94 | 48.15 | 48.43 | 1,135,337 | -1.18(-2.37%) |
Apr 26, 2002 | 50.01 | 50.06 | 49.05 | 49.60 | 1,121,166 | +0.75(+1.53%) |
Apr 25, 2002 | 49.24 | 49.89 | 48.62 | 48.86 | 1,554,813 | -0.39(-0.78%) |
Apr 24, 2002 | 50.75 | 51.09 | 49.04 | 49.24 | 2,137,598 | -2.03(-3.96%) |
Apr 23, 2002 | 52.38 | 53.27 | 51.26 | 51.27 | 3,428,147 | -1.07(-2.05%) |
Apr 22, 2002 | 51.94 | 52.97 | 51.94 | 52.35 | 906,434 | +0.53(+1.02%) |
Apr 19, 2002 | 51.69 | 52.16 | 51.57 | 51.82 | 274,251 | +0.13(+0.24%) |
Apr 18, 2002 | 51.64 | 52.01 | 50.75 | 51.69 | 769,443 | -0.01(-0.03%) |
Apr 17, 2002 | 51.01 | 51.86 | 51.01 | 51.71 | 50,679,900 | +0.96(+1.90%) |
Apr 16, 2002 | 51.23 | 51.49 | 50.73 | 50.75 | 573,472 | -0.41(-0.80%) |
Apr 15, 2002 | 52.58 | 52.64 | 51.01 | 51.15 | 758,106 | -1.30(-2.49%) |
Apr 12, 2002 | 52.88 | 53.31 | 52.31 | 52.46 | 418,395 | -0.24(-0.45%) |
Apr 11, 2002 | 53.13 | 53.42 | 52.64 | 52.69 | 413,267 | -0.43(-0.81%) |
Apr 10, 2002 | 53.27 | 53.49 | 52.81 | 53.12 | 516,786 | +0.00(+0.00%) |
Apr 09, 2002 | 52.31 | 53.27 | 52.31 | 53.12 | 694,807 | +1.14(+2.19%) |
Apr 08, 2002 | 50.98 | 52.12 | 50.86 | 51.98 | 674,292 | +1.00(+1.96%) |
Apr 05, 2002 | 51.09 | 51.41 | 50.96 | 50.98 | 1,103,080 | +0.24(+0.48%) |
Apr 04, 2002 | 50.53 | 51.15 | 50.38 | 50.74 | 731,518 | +0.17(+0.34%) |
Apr 03, 2002 | 50.49 | 50.63 | 50.01 | 50.57 | 268,313 | +0.12(+0.23%) |
Apr 02, 2002 | 50.38 | 51.20 | 50.23 | 50.45 | 582,245 | +0.04(+0.07%) |
Apr 01, 2002 | 51.49 | 51.49 | 50.38 | 50.41 | 271,957 | -0.96(-1.87%) |
Mar 29, 2002 | 51.01 | 51.49 | 50.75 | 51.38 | 300,570 | +0.00(+0.00%) |
Mar 28, 2002 | 51.01 | 51.49 | 50.75 | 51.38 | 300,570 | +0.51(+1.01%) |
Mar 27, 2002 | 50.35 | 51.23 | 50.34 | 50.86 | 10,554,376 | +0.53(+1.06%) |
Mar 26, 2002 | 50.46 | 51.12 | 50.06 | 50.33 | 396,126 | -0.13(-0.25%) |
Mar 25, 2002 | 51.39 | 51.53 | 50.39 | 50.46 | 1,255,188 | -0.89(-1.73%) |
Mar 22, 2002 | 51.23 | 51.79 | 50.75 | 51.35 | 888,349 | +0.21(+0.42%) |
Mar 21, 2002 | 49.00 | 51.31 | 48.87 | 51.13 | 1,583,831 | +2.23(+4.56%) |
Mar 20, 2002 | 50.03 | 50.03 | 48.60 | 48.90 | 1,357,492 | -1.13(-2.27%) |
Mar 19, 2002 | 50.61 | 51.19 | 50.01 | 50.03 | 895,637 | -0.50(-0.98%) |
Mar 18, 2002 | 51.67 | 51.68 | 50.12 | 50.53 | 710,463 | -1.13(-2.19%) |
Mar 15, 2002 | 52.20 | 52.35 | 51.65 | 51.66 | 638,391 | -0.49(-0.94%) |
Mar 14, 2002 | 51.75 | 52.90 | 51.75 | 52.15 | 765,124 | +0.47(+0.92%) |
Mar 13, 2002 | 51.79 | 52.00 | 50.87 | 51.68 | 719,641 | -0.11(-0.21%) |
Mar 12, 2002 | 51.64 | 51.98 | 51.31 | 51.79 | 2,429,396 | +0.07(+0.14%) |
Mar 11, 2002 | 52.35 | 52.35 | 51.17 | 51.72 | 459,020 | -0.60(-1.15%) |
Mar 08, 2002 | 53.20 | 53.27 | 51.86 | 52.32 | 593,447 | -0.21(-0.40%) |
Mar 07, 2002 | 54.27 | 54.42 | 51.86 | 52.52 | 589,398 | -1.65(-3.05%) |
Mar 06, 2002 | 53.92 | 54.46 | 53.75 | 54.18 | 339,305 | +0.33(+0.61%) |
Mar 05, 2002 | 53.75 | 54.24 | 53.53 | 53.85 | 597,631 | +0.07(+0.14%) |
Mar 04, 2002 | 53.71 | 54.75 | 53.42 | 53.78 | 510,982 | +0.07(+0.12%) |