Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 43.12 | 43.19 | 42.49 | 42.61 | 1,022,074 | -0.73(-1.68%) |
Mar 28, 2003 | 42.34 | 43.56 | 42.25 | 43.33 | 1,326,585 | +0.99(+2.34%) |
Mar 27, 2003 | 42.25 | 42.63 | 41.66 | 42.34 | 1,149,220 | +0.10(+0.23%) |
Mar 26, 2003 | 43.02 | 43.02 | 42.04 | 42.25 | 1,713,616 | -0.77(-1.79%) |
Mar 25, 2003 | 42.85 | 43.35 | 42.49 | 43.02 | 1,388,560 | +0.17(+0.39%) |
Mar 24, 2003 | 42.84 | 42.98 | 42.45 | 42.85 | 855,552 | -0.72(-1.65%) |
Mar 21, 2003 | 43.15 | 43.72 | 42.98 | 43.57 | 1,500,298 | +0.95(+2.24%) |
Mar 20, 2003 | 42.23 | 43.02 | 42.14 | 42.62 | 1,302,161 | +0.39(+0.91%) |
Mar 19, 2003 | 41.84 | 42.41 | 41.51 | 42.23 | 1,743,062 | -0.37(-0.86%) |
Mar 18, 2003 | 42.99 | 43.28 | 41.85 | 42.60 | 2,115,255 | -0.31(-0.71%) |
Mar 17, 2003 | 40.81 | 42.91 | 40.71 | 42.91 | 2,259,407 | +2.00(+4.88%) |
Mar 14, 2003 | 40.30 | 42.01 | 40.22 | 40.91 | 3,407,144 | +1.79(+4.57%) |
Mar 13, 2003 | 38.95 | 39.25 | 38.38 | 39.12 | 1,247,490 | +0.57(+1.48%) |
Mar 12, 2003 | 37.98 | 38.61 | 37.80 | 38.55 | 1,318,824 | +0.20(+0.53%) |
Mar 11, 2003 | 38.94 | 39.18 | 38.35 | 38.35 | 979,845 | -0.56(-1.44%) |
Mar 10, 2003 | 39.56 | 39.56 | 38.88 | 38.91 | 746,325 | -0.70(-1.77%) |
Mar 07, 2003 | 39.07 | 39.69 | 38.81 | 39.61 | 1,106,420 | +0.37(+0.94%) |
Mar 06, 2003 | 38.73 | 39.36 | 38.40 | 39.24 | 1,300,449 | +0.49(+1.27%) |
Mar 05, 2003 | 38.29 | 38.86 | 37.98 | 38.75 | 1,461,949 | +0.51(+1.33%) |
Mar 04, 2003 | 38.31 | 38.79 | 38.20 | 38.24 | 1,211,424 | -0.04(-0.11%) |
Mar 03, 2003 | 39.11 | 39.43 | 38.24 | 38.29 | 1,783,694 | -0.60(-1.55%) |
Feb 28, 2003 | 39.28 | 39.58 | 38.79 | 38.89 | 1,821,587 | -0.39(-0.98%) |
Feb 27, 2003 | 39.21 | 39.60 | 38.87 | 39.28 | 1,996,327 | +0.14(+0.36%) |
Feb 26, 2003 | 39.37 | 39.91 | 38.90 | 39.14 | 3,145,091 | -0.20(-0.51%) |
Feb 25, 2003 | 38.11 | 39.42 | 38.09 | 39.34 | 2,473,638 | +1.08(+2.82%) |
Feb 24, 2003 | 38.52 | 38.71 | 38.24 | 38.26 | 1,275,796 | -0.25(-0.66%) |
Feb 21, 2003 | 37.81 | 38.58 | 37.52 | 38.52 | 1,801,842 | +0.83(+2.21%) |
Feb 20, 2003 | 36.79 | 37.84 | 36.79 | 37.68 | 1,582,817 | +0.89(+2.43%) |
Feb 19, 2003 | 37.01 | 37.20 | 36.47 | 36.79 | 795,175 | -0.66(-1.75%) |
Feb 18, 2003 | 36.67 | 37.45 | 36.62 | 37.45 | 847,334 | +0.82(+2.25%) |
Feb 14, 2003 | 36.41 | 37.23 | 36.37 | 36.62 | 1,271,002 | +0.19(+0.53%) |
Feb 13, 2003 | 36.34 | 36.67 | 35.91 | 36.43 | 873,129 | +0.09(+0.24%) |
Feb 12, 2003 | 36.90 | 36.93 | 36.10 | 36.34 | 940,354 | -0.55(-1.50%) |
Feb 11, 2003 | 37.19 | 37.50 | 36.68 | 36.90 | 858,291 | -0.34(-0.92%) |
Feb 10, 2003 | 37.07 | 37.40 | 36.33 | 37.24 | 1,213,022 | +0.18(+0.50%) |
Feb 07, 2003 | 36.71 | 37.67 | 36.71 | 37.05 | 2,651,916 | +0.52(+1.42%) |
Feb 06, 2003 | 36.27 | 36.68 | 35.99 | 36.54 | 1,203,320 | +0.26(+0.72%) |
Feb 05, 2003 | 35.64 | 36.71 | 35.64 | 36.27 | 1,041,249 | +0.51(+1.42%) |
Feb 04, 2003 | 36.05 | 36.14 | 35.36 | 35.76 | 1,081,539 | -0.67(-1.83%) |
Feb 03, 2003 | 36.03 | 36.80 | 35.88 | 36.43 | 1,138,606 | +0.51(+1.41%) |
Jan 31, 2003 | 35.92 | 36.19 | 35.62 | 35.92 | 1,706,768 | +0.00(+0.00%) |
Jan 30, 2003 | 36.80 | 37.06 | 35.32 | 35.92 | 2,346,606 | +0.00(+0.00%) |
Jan 29, 2003 | 34.56 | 36.12 | 34.30 | 35.92 | 2,541,662 | +1.31(+3.80%) |
Jan 28, 2003 | 33.95 | 34.61 | 33.42 | 34.61 | 1,671,158 | +0.98(+2.92%) |
Jan 27, 2003 | 34.29 | 34.46 | 33.49 | 33.63 | 867,194 | -0.67(-1.94%) |
Jan 24, 2003 | 34.47 | 34.69 | 34.18 | 34.29 | 1,350,896 | -0.26(-0.76%) |
Jan 23, 2003 | 34.23 | 34.59 | 34.04 | 34.56 | 604,114 | +0.39(+1.13%) |
Jan 22, 2003 | 34.07 | 34.49 | 34.00 | 34.17 | 700,900 | +0.09(+0.26%) |
Jan 21, 2003 | 35.05 | 35.26 | 34.04 | 34.08 | 737,080 | -0.61(-1.77%) |
Jan 17, 2003 | 33.34 | 34.84 | 33.31 | 34.70 | 1,340,167 | +1.26(+3.77%) |
Jan 16, 2003 | 33.64 | 33.86 | 33.37 | 33.43 | 940,240 | -0.18(-0.55%) |
Jan 15, 2003 | 33.73 | 33.76 | 33.46 | 33.62 | 802,822 | -0.16(-0.47%) |
Jan 14, 2003 | 34.08 | 34.13 | 33.51 | 33.78 | 1,247,833 | -0.53(-1.53%) |
Jan 13, 2003 | 35.00 | 35.00 | 34.27 | 34.30 | 1,328,868 | -0.69(-1.98%) |
Jan 10, 2003 | 35.27 | 35.44 | 34.91 | 34.99 | 704,666 | -0.27(-0.77%) |
Jan 09, 2003 | 35.05 | 35.34 | 34.92 | 35.27 | 832,497 | +0.22(+0.62%) |
Jan 08, 2003 | 35.27 | 35.40 | 34.98 | 35.05 | 662,665 | -0.23(-0.65%) |
Jan 07, 2003 | 35.41 | 35.51 | 35.12 | 35.27 | 714,254 | -0.35(-0.98%) |
Jan 06, 2003 | 35.44 | 35.75 | 35.30 | 35.62 | 932,707 | +0.23(+0.64%) |
Jan 03, 2003 | 35.48 | 35.94 | 35.33 | 35.40 | 1,174,444 | +0.09(+0.25%) |
Jan 02, 2003 | 36.54 | 36.67 | 35.05 | 35.31 | 1,953,412 | -1.07(-2.94%) |
Dec 31, 2002 | 35.59 | 36.88 | 35.48 | 36.38 | 1,878,540 | +0.79(+2.22%) |
Dec 30, 2002 | 34.74 | 35.63 | 34.71 | 35.59 | 927,913 | +0.59(+1.68%) |
Dec 27, 2002 | 35.30 | 35.38 | 34.91 | 35.00 | 708,433 | -0.31(-0.87%) |
Dec 26, 2002 | 35.52 | 35.52 | 34.96 | 35.31 | 721,102 | -0.21(-0.59%) |
Dec 24, 2002 | 35.70 | 35.74 | 35.37 | 35.52 | 267,074 | -0.22(-0.61%) |
Dec 23, 2002 | 35.01 | 35.83 | 34.78 | 35.74 | 892,988 | +0.66(+1.87%) |
Dec 20, 2002 | 34.80 | 35.27 | 34.75 | 35.08 | 1,471,993 | +0.28(+0.81%) |
Dec 19, 2002 | 34.52 | 35.53 | 34.39 | 34.80 | 1,406,708 | +0.11(+0.30%) |
Dec 18, 2002 | 33.99 | 34.83 | 33.86 | 34.70 | 1,732,676 | +0.70(+2.06%) |
Dec 17, 2002 | 34.17 | 34.26 | 33.86 | 33.99 | 1,318,938 | -0.52(-1.50%) |
Dec 16, 2002 | 34.13 | 34.51 | 33.98 | 34.51 | 906,000 | +0.12(+0.36%) |
Dec 13, 2002 | 34.96 | 34.96 | 34.35 | 34.39 | 1,070,467 | -0.58(-1.65%) |
Dec 12, 2002 | 35.27 | 35.31 | 34.89 | 34.97 | 998,106 | -0.60(-1.70%) |
Dec 11, 2002 | 35.11 | 35.65 | 34.52 | 35.57 | 1,437,068 | +0.47(+1.35%) |
Dec 10, 2002 | 34.74 | 35.20 | 34.17 | 35.10 | 1,608,726 | +0.57(+1.65%) |
Dec 09, 2002 | 34.43 | 34.84 | 34.24 | 34.53 | 1,539,560 | +0.10(+0.28%) |
Dec 06, 2002 | 33.86 | 34.43 | 33.65 | 34.43 | 999,133 | +0.06(+0.18%) |
Dec 05, 2002 | 34.61 | 34.78 | 34.08 | 34.37 | 899,836 | -0.24(-0.68%) |
Dec 04, 2002 | 34.35 | 34.78 | 33.78 | 34.61 | 1,395,637 | +0.26(+0.77%) |
Dec 03, 2002 | 32.72 | 34.35 | 32.68 | 34.35 | 1,724,458 | +1.52(+4.64%) |
Dec 02, 2002 | 33.00 | 33.56 | 32.03 | 32.82 | 1,777,074 | -0.16(-0.48%) |
Nov 29, 2002 | 33.60 | 33.66 | 32.97 | 32.98 | 345,028 | -0.67(-1.98%) |
Nov 27, 2002 | 33.44 | 33.75 | 33.43 | 33.64 | 1,246,577 | +0.22(+0.66%) |
Nov 26, 2002 | 32.86 | 33.73 | 32.56 | 33.43 | 2,761,942 | +0.57(+1.73%) |
Nov 25, 2002 | 34.12 | 34.21 | 31.63 | 32.86 | 3,934,446 | -1.26(-3.70%) |
Nov 22, 2002 | 34.61 | 34.71 | 31.54 | 34.12 | 4,719,007 | -0.98(-2.80%) |
Nov 21, 2002 | 36.53 | 36.69 | 34.91 | 35.10 | 1,196,130 | -1.52(-4.14%) |
Nov 20, 2002 | 36.47 | 36.80 | 36.12 | 36.61 | 678,073 | +0.58(+1.60%) |
Nov 19, 2002 | 35.69 | 36.14 | 35.69 | 36.04 | 765,500 | +0.22(+0.61%) |
Nov 18, 2002 | 35.70 | 36.44 | 35.62 | 35.82 | 642,235 | +0.33(+0.94%) |
Nov 15, 2002 | 35.00 | 35.69 | 35.00 | 35.48 | 990,345 | +0.44(+1.25%) |
Nov 14, 2002 | 35.25 | 35.48 | 34.78 | 35.05 | 690,057 | +0.00(+0.00%) |
Nov 13, 2002 | 34.91 | 35.48 | 34.86 | 35.05 | 1,420,062 | +0.04(+0.13%) |
Nov 12, 2002 | 35.82 | 35.85 | 34.96 | 35.00 | 1,034,173 | -0.78(-2.18%) |
Nov 11, 2002 | 36.14 | 36.63 | 35.57 | 35.78 | 501,164 | -0.40(-1.11%) |
Nov 08, 2002 | 36.80 | 37.41 | 35.98 | 36.19 | 1,736,443 | -1.14(-3.05%) |
Nov 07, 2002 | 36.80 | 37.61 | 36.71 | 37.32 | 1,206,972 | +0.53(+1.43%) |
Nov 06, 2002 | 36.27 | 36.93 | 36.05 | 36.80 | 812,752 | +0.64(+1.77%) |
Nov 05, 2002 | 36.14 | 36.40 | 35.88 | 36.16 | 1,560,561 | +0.02(+0.05%) |
Nov 04, 2002 | 36.62 | 36.62 | 35.83 | 36.14 | 1,077,886 | -0.22(-0.60%) |
Nov 01, 2002 | 37.24 | 37.24 | 36.14 | 36.36 | 1,972,701 | +0.25(+0.68%) |
Oct 31, 2002 | 35.48 | 36.37 | 35.48 | 36.12 | 1,549,490 | +1.13(+3.23%) |
Oct 30, 2002 | 35.05 | 35.19 | 34.77 | 34.98 | 757,853 | +0.01(+0.02%) |
Oct 29, 2002 | 35.31 | 35.54 | 34.83 | 34.98 | 1,128,448 | -0.27(-0.77%) |
Oct 28, 2002 | 36.12 | 36.19 | 35.13 | 35.25 | 660,839 | -0.66(-1.83%) |
Oct 25, 2002 | 36.14 | 36.32 | 35.48 | 35.91 | 1,588,410 | +0.89(+2.55%) |
Oct 24, 2002 | 36.40 | 36.80 | 34.79 | 35.01 | 1,830,033 | -1.18(-3.27%) |
Oct 23, 2002 | 35.83 | 36.48 | 35.75 | 36.19 | 1,869,638 | +0.00(+0.00%) |
Oct 22, 2002 | 36.23 | 36.97 | 35.79 | 36.19 | 2,931,431 | -0.01(-0.02%) |
Oct 21, 2002 | 36.36 | 36.47 | 35.70 | 36.20 | 1,550,517 | -0.11(-0.31%) |
Oct 18, 2002 | 37.67 | 37.67 | 36.27 | 36.32 | 1,406,708 | -0.53(-1.43%) |
Oct 17, 2002 | 36.58 | 37.06 | 36.28 | 36.84 | 2,224,596 | +1.80(+5.12%) |
Oct 16, 2002 | 34.92 | 35.46 | 34.42 | 35.05 | 1,904,905 | +0.14(+0.40%) |
Oct 15, 2002 | 36.45 | 36.54 | 34.77 | 34.91 | 2,849,483 | -0.84(-2.35%) |
Oct 14, 2002 | 34.07 | 35.85 | 34.07 | 35.75 | 1,950,445 | +1.68(+4.94%) |
Oct 11, 2002 | 34.06 | 34.54 | 33.70 | 34.07 | 1,717,725 | +0.11(+0.34%) |
Oct 10, 2002 | 34.17 | 34.31 | 33.75 | 33.95 | 5,855,102 | +0.11(+0.34%) |
Oct 09, 2002 | 33.66 | 34.35 | 33.46 | 33.84 | 1,689,647 | +0.15(+0.44%) |
Oct 08, 2002 | 33.85 | 33.96 | 33.47 | 33.69 | 1,739,410 | +0.03(+0.10%) |
Oct 07, 2002 | 33.78 | 34.39 | 32.94 | 33.65 | 1,444,829 | +0.03(+0.08%) |
Oct 04, 2002 | 34.04 | 34.36 | 33.37 | 33.63 | 1,032,232 | -0.47(-1.39%) |
Oct 03, 2002 | 33.95 | 34.70 | 33.71 | 34.10 | 1,930,585 | +0.15(+0.44%) |
Oct 02, 2002 | 33.72 | 34.38 | 33.66 | 33.95 | 1,425,768 | +0.10(+0.28%) |
Oct 01, 2002 | 33.53 | 33.95 | 33.16 | 33.85 | 1,256,393 | +0.26(+0.78%) |
Sep 30, 2002 | 33.85 | 33.88 | 33.29 | 33.59 | 1,408,648 | -0.43(-1.26%) |
Sep 27, 2002 | 34.08 | 34.49 | 33.95 | 34.02 | 1,332,749 | -0.04(-0.13%) |
Sep 26, 2002 | 34.21 | 34.21 | 33.83 | 34.07 | 1,362,310 | -0.08(-0.23%) |
Sep 25, 2002 | 32.68 | 34.26 | 32.56 | 34.14 | 2,348,318 | +1.80(+5.58%) |
Sep 24, 2002 | 34.27 | 34.27 | 32.22 | 32.34 | 3,314,125 | -1.92(-5.60%) |
Sep 23, 2002 | 33.99 | 34.56 | 33.92 | 34.26 | 1,244,751 | +0.09(+0.26%) |
Sep 20, 2002 | 33.82 | 34.35 | 33.54 | 34.17 | 1,709,963 | +0.56(+1.67%) |
Sep 19, 2002 | 32.92 | 34.02 | 32.21 | 33.61 | 1,637,260 | +0.64(+1.94%) |
Sep 18, 2002 | 31.76 | 33.29 | 31.76 | 32.97 | 2,387,010 | +1.09(+3.41%) |
Sep 17, 2002 | 32.16 | 32.68 | 31.67 | 31.88 | 1,785,749 | -0.19(-0.60%) |
Sep 16, 2002 | 32.24 | 32.24 | 31.73 | 32.08 | 1,228,316 | -0.17(-0.52%) |
Sep 13, 2002 | 31.98 | 32.39 | 31.89 | 32.24 | 760,706 | -0.05(-0.16%) |
Sep 12, 2002 | 32.55 | 32.55 | 32.25 | 32.30 | 500,365 | -0.55(-1.68%) |
Sep 11, 2002 | 32.71 | 33.29 | 32.71 | 32.85 | 530,497 | +0.17(+0.51%) |
Sep 10, 2002 | 33.56 | 33.56 | 32.50 | 32.68 | 977,790 | -0.88(-2.61%) |
Sep 09, 2002 | 33.91 | 34.16 | 33.47 | 33.56 | 741,532 | -0.38(-1.11%) |
Sep 06, 2002 | 34.17 | 34.56 | 33.56 | 33.93 | 1,126,622 | +0.46(+1.39%) |
Sep 05, 2002 | 32.72 | 33.56 | 32.29 | 33.47 | 1,022,645 | +0.73(+2.22%) |
Sep 04, 2002 | 32.55 | 33.14 | 32.30 | 32.74 | 1,150,248 | +0.19(+0.59%) |
Sep 03, 2002 | 32.30 | 32.72 | 31.72 | 32.55 | 1,351,581 | +0.22(+0.68%) |
Aug 30, 2002 | 31.52 | 32.51 | 31.45 | 32.33 | 909,081 | +0.79(+2.50%) |
Aug 29, 2002 | 30.88 | 31.70 | 30.84 | 31.54 | 972,312 | +0.04(+0.11%) |
Aug 28, 2002 | 32.20 | 32.20 | 31.42 | 31.51 | 392,736 | -0.74(-2.28%) |
Aug 27, 2002 | 32.65 | 32.72 | 31.98 | 32.24 | 1,071,381 | -0.40(-1.23%) |
Aug 26, 2002 | 32.39 | 32.76 | 31.76 | 32.65 | 836,035 | +0.27(+0.84%) |
Aug 23, 2002 | 32.51 | 32.68 | 32.24 | 32.37 | 1,525,065 | -0.17(-0.51%) |
Aug 22, 2002 | 31.84 | 32.86 | 31.79 | 32.54 | 1,319,281 | +0.70(+2.20%) |
Aug 21, 2002 | 31.63 | 31.89 | 31.41 | 31.84 | 1,536,707 | +0.25(+0.78%) |
Aug 20, 2002 | 31.67 | 31.72 | 31.37 | 31.59 | 1,263,697 | -0.05(-0.17%) |
Aug 16, 2002 | 31.80 | 32.07 | 31.41 | 31.65 | 1,477,585 | -0.60(-1.85%) |
Aug 15, 2002 | 31.73 | 32.46 | 31.73 | 32.24 | 1,750,938 | +0.53(+1.66%) |
Aug 14, 2002 | 31.54 | 31.89 | 31.28 | 31.72 | 1,953,641 | -0.49(-1.52%) |
Aug 13, 2002 | 33.95 | 33.95 | 32.16 | 32.21 | 2,207,134 | -1.89(-5.55%) |
Aug 12, 2002 | 34.26 | 34.39 | 33.64 | 34.10 | 1,062,820 | +0.82(+2.48%) |
Aug 07, 2002 | 32.45 | 33.28 | 32.27 | 33.28 | 872,330 | +0.78(+2.40%) |
Aug 06, 2002 | 32.42 | 32.81 | 32.05 | 32.50 | 1,174,901 | +0.82(+2.60%) |
Aug 05, 2002 | 32.46 | 32.50 | 31.54 | 31.67 | 1,260,273 | -0.39(-1.23%) |
Aug 02, 2002 | 30.88 | 32.07 | 30.88 | 32.07 | 1,042,733 | +0.72(+2.29%) |
Aug 01, 2002 | 32.62 | 32.62 | 30.88 | 31.35 | 1,096,490 | -1.27(-3.89%) |
Jul 31, 2002 | 31.87 | 32.99 | 31.45 | 32.62 | 1,855,257 | +0.72(+2.25%) |
Jul 30, 2002 | 31.52 | 32.68 | 30.92 | 31.90 | 1,873,861 | +0.39(+1.22%) |
Jul 29, 2002 | 31.98 | 31.98 | 31.10 | 31.52 | 1,447,340 | +0.60(+1.96%) |
Jul 26, 2002 | 29.95 | 31.50 | 28.96 | 30.91 | 1,714,186 | +0.94(+3.13%) |
Jul 25, 2002 | 28.26 | 30.06 | 27.86 | 29.97 | 1,940,972 | +2.59(+9.47%) |
Jul 24, 2002 | 25.54 | 27.60 | 24.53 | 27.38 | 2,268,196 | +1.65(+6.40%) |
Jul 23, 2002 | 26.15 | 26.24 | 25.60 | 25.73 | 1,354,320 | -0.46(-1.77%) |
Jul 22, 2002 | 26.92 | 27.07 | 25.48 | 26.20 | 1,395,409 | -0.78(-2.89%) |
Jul 19, 2002 | 26.94 | 27.29 | 26.13 | 26.98 | 1,369,386 | -0.10(-0.36%) |
Jul 17, 2002 | 27.69 | 28.08 | 27.07 | 27.07 | 1,797,847 | +0.38(+1.41%) |
Jul 12, 2002 | 26.07 | 26.81 | 25.41 | 26.70 | 910,108 | +0.58(+2.21%) |
Jul 11, 2002 | 26.37 | 26.46 | 24.95 | 26.12 | 1,906,275 | -0.25(-0.96%) |
Jul 10, 2002 | 27.95 | 28.65 | 26.28 | 26.37 | 1,471,422 | -2.09(-7.36%) |
Jul 09, 2002 | 30.05 | 30.45 | 27.86 | 28.47 | 1,008,378 | -1.55(-5.17%) |
Jul 08, 2002 | 29.79 | 30.20 | 29.75 | 30.02 | 646,686 | +0.14(+0.47%) |
Jul 05, 2002 | 29.00 | 29.88 | 28.95 | 29.88 | 286,363 | +0.86(+2.96%) |
Jul 04, 2002 | 29.40 | 29.51 | 28.35 | 29.02 | 844,595 | +0.00(+0.00%) |
Jul 03, 2002 | 29.40 | 29.51 | 28.35 | 29.02 | 844,595 | -0.36(-1.22%) |
Jul 02, 2002 | 30.40 | 30.40 | 29.14 | 29.38 | 1,036,798 | -1.20(-3.93%) |
Jul 01, 2002 | 31.17 | 31.19 | 30.20 | 30.58 | 1,050,037 | -0.67(-2.13%) |
Jun 28, 2002 | 30.97 | 31.58 | 30.68 | 31.24 | 1,602,449 | +0.05(+0.17%) |
Jun 27, 2002 | 29.59 | 31.19 | 29.59 | 31.19 | 928,598 | +1.61(+5.45%) |
Jun 26, 2002 | 29.61 | 29.88 | 29.36 | 29.58 | 848,247 | -0.10(-0.32%) |
Jun 25, 2002 | 29.71 | 29.85 | 29.49 | 29.68 | 589,847 | +0.07(+0.24%) |
Jun 21, 2002 | 29.61 | 30.19 | 29.61 | 29.61 | 804,762 | -0.25(-0.82%) |
Jun 20, 2002 | 29.88 | 30.25 | 29.71 | 29.85 | 729,548 | -0.11(-0.38%) |
Jun 19, 2002 | 29.89 | 30.19 | 29.83 | 29.96 | 647,599 | +0.07(+0.23%) |
Jun 18, 2002 | 29.92 | 30.36 | 29.81 | 29.89 | 1,020,591 | -0.07(-0.23%) |
Jun 17, 2002 | 28.96 | 29.99 | 28.96 | 29.96 | 1,042,733 | +1.71(+6.05%) |
Jun 14, 2002 | 28.28 | 28.46 | 27.61 | 28.26 | 471,261 | +0.11(+0.37%) |
Jun 12, 2002 | 28.34 | 28.47 | 27.18 | 28.15 | 950,854 | -0.15(-0.53%) |
Jun 11, 2002 | 30.01 | 30.04 | 28.04 | 28.30 | 998,563 | -1.65(-5.50%) |
Jun 10, 2002 | 30.14 | 30.14 | 29.61 | 29.95 | 557,204 | -0.08(-0.26%) |
Jun 07, 2002 | 30.01 | 30.19 | 29.70 | 30.03 | 1,106,077 | +0.13(+0.44%) |
Jun 06, 2002 | 30.05 | 30.13 | 29.37 | 29.89 | 495,229 | -0.12(-0.41%) |
Jun 05, 2002 | 29.09 | 30.09 | 28.96 | 30.02 | 564,966 | -0.63(-2.06%) |
May 31, 2002 | 30.75 | 30.79 | 30.17 | 30.65 | 492,718 | -0.39(-1.24%) |
May 28, 2002 | 31.15 | 31.19 | 30.58 | 31.03 | 285,450 | -0.20(-0.65%) |
May 27, 2002 | 31.15 | 31.34 | 30.93 | 31.24 | 409,514 | +0.00(+0.00%) |
May 24, 2002 | 31.15 | 31.34 | 30.93 | 31.24 | 409,514 | +0.19(+0.62%) |
May 23, 2002 | 31.15 | 31.28 | 30.60 | 31.04 | 528,899 | -0.05(-0.17%) |
May 22, 2002 | 31.52 | 31.52 | 30.84 | 31.09 | 528,557 | -0.40(-1.28%) |
May 21, 2002 | 31.85 | 32.14 | 31.10 | 31.50 | 507,328 | -0.32(-1.02%) |
May 20, 2002 | 31.80 | 31.94 | 31.45 | 31.82 | 388,514 | -0.02(-0.05%) |
May 17, 2002 | 31.28 | 31.89 | 31.15 | 31.84 | 608,679 | +0.60(+1.94%) |
May 16, 2002 | 31.80 | 32.29 | 31.23 | 31.24 | 1,029,037 | -0.41(-1.30%) |
May 15, 2002 | 30.67 | 31.65 | 30.62 | 31.65 | 797,914 | +0.85(+2.76%) |
May 14, 2002 | 30.58 | 30.80 | 30.58 | 30.80 | 511,322 | +0.11(+0.37%) |
May 13, 2002 | 30.36 | 30.72 | 30.30 | 30.68 | 482,446 | +0.22(+0.72%) |
May 10, 2002 | 30.40 | 30.65 | 30.32 | 30.46 | 300,516 | -0.10(-0.32%) |
May 09, 2002 | 30.40 | 30.80 | 30.30 | 30.56 | 295,836 | +0.07(+0.23%) |
May 08, 2002 | 30.14 | 30.67 | 30.08 | 30.49 | 412,710 | +0.33(+1.10%) |
May 07, 2002 | 30.32 | 30.65 | 30.13 | 30.16 | 589,619 | -0.12(-0.41%) |
May 06, 2002 | 30.84 | 30.93 | 30.25 | 30.28 | 499,909 | -0.62(-2.01%) |
May 03, 2002 | 31.10 | 31.10 | 30.02 | 30.90 | 636,300 | -0.31(-0.98%) |
May 02, 2002 | 30.83 | 31.38 | 30.80 | 31.21 | 738,907 | +0.37(+1.19%) |
May 01, 2002 | 30.58 | 30.88 | 30.41 | 30.84 | 660,610 | +0.43(+1.41%) |
Apr 30, 2002 | 29.18 | 30.78 | 29.10 | 30.41 | 1,199,097 | +1.31(+4.52%) |
Apr 29, 2002 | 29.79 | 29.88 | 29.07 | 29.10 | 696,220 | -0.60(-2.04%) |
Apr 26, 2002 | 29.57 | 29.92 | 28.96 | 29.70 | 967,746 | +0.26(+0.89%) |
Apr 25, 2002 | 29.13 | 29.79 | 28.48 | 29.44 | 2,656,139 | +2.37(+8.74%) |
Apr 24, 2002 | 27.93 | 28.04 | 26.28 | 27.07 | 993,313 | -0.88(-3.13%) |
Apr 23, 2002 | 28.28 | 28.30 | 27.90 | 27.95 | 734,912 | -0.32(-1.15%) |
Apr 22, 2002 | 27.86 | 28.48 | 27.86 | 28.27 | 828,388 | +0.36(+1.29%) |
Apr 19, 2002 | 27.77 | 28.30 | 27.63 | 27.91 | 1,546,523 | +0.21(+0.76%) |
Apr 18, 2002 | 27.95 | 27.97 | 26.63 | 27.70 | 2,734,435 | -0.32(-1.16%) |
Apr 17, 2002 | 28.43 | 28.45 | 27.56 | 28.03 | 711,628 | -0.46(-1.63%) |
Apr 16, 2002 | 29.04 | 29.26 | 28.39 | 28.49 | 767,326 | -0.55(-1.90%) |
Apr 15, 2002 | 29.44 | 29.54 | 29.04 | 29.04 | 349,023 | -0.39(-1.34%) |
Apr 12, 2002 | 28.93 | 29.52 | 28.80 | 29.44 | 371,964 | +0.53(+1.85%) |
Apr 11, 2002 | 29.44 | 29.52 | 28.74 | 28.90 | 1,014,542 | -0.53(-1.82%) |
Apr 10, 2002 | 29.79 | 29.88 | 29.40 | 29.44 | 961,583 | -0.23(-0.77%) |
Apr 09, 2002 | 29.60 | 29.95 | 29.57 | 29.67 | 463,614 | +0.05(+0.18%) |
Apr 08, 2002 | 29.04 | 29.62 | 28.96 | 29.61 | 491,919 | +0.44(+1.50%) |
Apr 05, 2002 | 29.35 | 29.70 | 29.18 | 29.18 | 577,863 | -0.39(-1.30%) |
Apr 04, 2002 | 29.13 | 29.77 | 28.97 | 29.56 | 781,593 | +0.01(+0.03%) |
Apr 03, 2002 | 29.61 | 29.61 | 29.09 | 29.55 | 720,531 | -0.08(-0.27%) |
Apr 02, 2002 | 29.88 | 29.88 | 29.57 | 29.63 | 401,411 | -0.29(-0.97%) |