Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 21.86 | 22.90 | 21.86 | 22.56 | 878,115 | -0.20(-0.90%) |
Mar 28, 2003 | 22.76 | 22.81 | 22.58 | 22.77 | 1,390,973 | +0.01(+0.04%) |
Mar 27, 2003 | 22.66 | 22.92 | 22.55 | 22.76 | 1,338,151 | -0.11(-0.49%) |
Mar 26, 2003 | 23.00 | 23.15 | 22.70 | 22.87 | 973,269 | -0.12(-0.54%) |
Mar 25, 2003 | 23.16 | 23.22 | 22.72 | 23.00 | 1,156,334 | +0.16(+0.70%) |
Mar 24, 2003 | 23.64 | 23.64 | 22.70 | 22.84 | 1,103,138 | -0.80(-3.40%) |
Mar 21, 2003 | 23.18 | 23.64 | 23.06 | 23.64 | 1,420,568 | +0.64(+2.80%) |
Mar 20, 2003 | 22.86 | 23.01 | 22.54 | 23.00 | 1,584,653 | +0.14(+0.60%) |
Mar 19, 2003 | 22.66 | 22.90 | 22.51 | 22.86 | 1,271,593 | +0.20(+0.87%) |
Mar 18, 2003 | 22.73 | 22.97 | 22.23 | 22.66 | 1,443,420 | +0.00(+0.02%) |
Mar 17, 2003 | 21.91 | 22.81 | 21.64 | 22.66 | 2,270,462 | +0.70(+3.17%) |
Mar 14, 2003 | 21.90 | 22.10 | 21.73 | 21.96 | 1,222,643 | +0.20(+0.92%) |
Mar 13, 2003 | 20.90 | 21.76 | 20.88 | 21.76 | 1,577,035 | +1.33(+6.48%) |
Mar 12, 2003 | 20.30 | 20.44 | 20.03 | 20.44 | 1,031,960 | +0.15(+0.75%) |
Mar 11, 2003 | 20.51 | 20.59 | 20.25 | 20.28 | 896,721 | -0.22(-1.07%) |
Mar 10, 2003 | 20.94 | 21.10 | 20.46 | 20.50 | 671,323 | -0.50(-2.36%) |
Mar 07, 2003 | 20.70 | 21.05 | 20.50 | 21.00 | 971,271 | +0.30(+1.43%) |
Mar 06, 2003 | 20.60 | 20.81 | 20.52 | 20.70 | 1,571,791 | -0.14(-0.67%) |
Mar 05, 2003 | 20.74 | 20.84 | 20.48 | 20.84 | 1,112,628 | +0.10(+0.50%) |
Mar 04, 2003 | 20.94 | 20.95 | 20.62 | 20.74 | 1,470,393 | -0.16(-0.77%) |
Mar 03, 2003 | 21.32 | 21.51 | 20.90 | 20.90 | 880,612 | -0.26(-1.23%) |
Feb 28, 2003 | 20.98 | 21.26 | 20.86 | 21.16 | 1,370,119 | +0.26(+1.23%) |
Feb 27, 2003 | 20.62 | 21.03 | 20.59 | 20.91 | 785,583 | +0.34(+1.64%) |
Feb 26, 2003 | 20.46 | 20.76 | 20.40 | 20.57 | 1,254,361 | +0.11(+0.55%) |
Feb 25, 2003 | 20.50 | 20.56 | 20.06 | 20.46 | 1,833,902 | -0.27(-1.31%) |
Feb 24, 2003 | 21.25 | 21.25 | 20.73 | 20.73 | 912,330 | -0.52(-2.47%) |
Feb 21, 2003 | 21.22 | 21.39 | 20.98 | 21.25 | 1,138,852 | -0.01(-0.04%) |
Feb 20, 2003 | 21.40 | 21.47 | 21.07 | 21.26 | 811,182 | -0.10(-0.49%) |
Feb 19, 2003 | 21.60 | 21.64 | 21.27 | 21.37 | 690,803 | -0.26(-1.19%) |
Feb 18, 2003 | 21.54 | 21.84 | 21.50 | 21.62 | 697,672 | +0.33(+1.54%) |
Feb 14, 2003 | 21.05 | 21.37 | 20.80 | 21.29 | 710,159 | +0.24(+1.14%) |
Feb 13, 2003 | 21.06 | 21.16 | 20.77 | 21.05 | 813,180 | +0.05(+0.23%) |
Feb 12, 2003 | 21.12 | 21.28 | 20.99 | 21.01 | 810,058 | -0.11(-0.53%) |
Feb 11, 2003 | 21.38 | 21.45 | 20.98 | 21.12 | 898,719 | -0.26(-1.24%) |
Feb 10, 2003 | 21.13 | 21.42 | 20.99 | 21.38 | 997,370 | +0.23(+1.08%) |
Feb 07, 2003 | 21.56 | 21.58 | 21.15 | 21.15 | 892,225 | -0.16(-0.75%) |
Feb 06, 2003 | 21.60 | 21.70 | 21.22 | 21.31 | 905,587 | -0.33(-1.54%) |
Feb 05, 2003 | 21.64 | 22.05 | 21.45 | 21.65 | 1,271,593 | +0.01(+0.06%) |
Feb 04, 2003 | 21.79 | 21.79 | 21.46 | 21.63 | 959,033 | -0.26(-1.17%) |
Feb 03, 2003 | 21.74 | 22.15 | 21.74 | 21.89 | 1,187,303 | +0.05(+0.24%) |
Jan 31, 2003 | 21.18 | 22.15 | 21.11 | 21.84 | 1,688,423 | +0.57(+2.69%) |
Jan 30, 2003 | 21.53 | 21.77 | 21.27 | 21.27 | 1,798,812 | -0.26(-1.19%) |
Jan 29, 2003 | 21.44 | 21.73 | 21.05 | 21.52 | 1,604,383 | +0.08(+0.39%) |
Jan 28, 2003 | 20.92 | 21.52 | 20.92 | 21.44 | 1,796,939 | +0.58(+2.78%) |
Jan 27, 2003 | 21.70 | 21.70 | 20.80 | 20.86 | 1,701,160 | -0.84(-3.86%) |
Jan 24, 2003 | 22.26 | 22.38 | 21.69 | 21.69 | 1,073,043 | -0.56(-2.52%) |
Jan 23, 2003 | 22.28 | 22.42 | 22.04 | 22.25 | 1,425,813 | -0.07(-0.32%) |
Jan 22, 2003 | 22.48 | 22.68 | 22.30 | 22.33 | 1,247,493 | -0.15(-0.68%) |
Jan 21, 2003 | 22.88 | 22.89 | 22.48 | 22.48 | 1,188,427 | -0.30(-1.34%) |
Jan 17, 2003 | 23.08 | 23.14 | 22.78 | 22.78 | 1,280,959 | -0.37(-1.61%) |
Jan 16, 2003 | 22.98 | 23.25 | 22.70 | 23.16 | 956,161 | +0.27(+1.19%) |
Jan 15, 2003 | 23.37 | 23.37 | 22.78 | 22.88 | 1,080,661 | -0.48(-2.07%) |
Jan 14, 2003 | 23.42 | 23.42 | 23.02 | 23.37 | 913,704 | +0.02(+0.10%) |
Jan 13, 2003 | 23.38 | 23.56 | 23.22 | 23.34 | 1,329,035 | -0.04(-0.17%) |
Jan 10, 2003 | 23.79 | 23.79 | 23.38 | 23.38 | 1,627,984 | -0.40(-1.68%) |
Jan 09, 2003 | 23.44 | 23.82 | 23.44 | 23.78 | 1,521,841 | +0.38(+1.64%) |
Jan 08, 2003 | 23.75 | 23.82 | 23.36 | 23.40 | 1,540,198 | -0.46(-1.95%) |
Jan 07, 2003 | 24.02 | 24.08 | 23.82 | 23.86 | 1,441,172 | -0.16(-0.67%) |
Jan 06, 2003 | 23.57 | 24.06 | 23.57 | 24.02 | 1,315,924 | +0.46(+1.94%) |
Jan 03, 2003 | 23.75 | 23.75 | 23.44 | 23.57 | 1,328,286 | -0.18(-0.74%) |
Jan 02, 2003 | 23.22 | 23.78 | 23.20 | 23.74 | 1,860,999 | +0.61(+2.65%) |
Dec 31, 2002 | 23.13 | 23.30 | 23.03 | 23.13 | 975,766 | -23.51(-50.40%) |
Dec 26, 2002 | 46.61 | 47.23 | 46.53 | 46.64 | 473,647 | +0.13(+0.28%) |
Dec 24, 2002 | 46.73 | 46.78 | 46.51 | 46.51 | 351,645 | -0.34(-0.72%) |
Dec 23, 2002 | 45.85 | 47.65 | 46.37 | 46.85 | 1,216,274 | +0.40(+0.86%) |
Dec 20, 2002 | 45.85 | 46.81 | 45.77 | 46.45 | 2,008,351 | +0.76(+1.67%) |
Dec 19, 2002 | 45.25 | 45.89 | 45.25 | 45.69 | 1,103,263 | +0.01(+0.02%) |
Dec 18, 2002 | 45.77 | 45.77 | 45.05 | 45.68 | 1,566,296 | -0.08(-0.18%) |
Dec 17, 2002 | 46.13 | 46.21 | 45.37 | 45.76 | 1,357,632 | -0.37(-0.80%) |
Dec 16, 2002 | 44.08 | 46.13 | 44.08 | 46.13 | 1,598,764 | +2.34(+5.34%) |
Dec 13, 2002 | 44.90 | 44.90 | 43.72 | 43.79 | 1,321,168 | -1.11(-2.46%) |
Dec 12, 2002 | 45.41 | 45.49 | 44.71 | 44.89 | 676,942 | -0.67(-1.48%) |
Dec 11, 2002 | 45.17 | 45.81 | 44.89 | 45.57 | 1,287,702 | -0.08(-0.18%) |
Dec 10, 2002 | 45.73 | 45.78 | 44.85 | 45.65 | 1,139,601 | +0.30(+0.65%) |
Dec 09, 2002 | 45.85 | 46.16 | 45.25 | 45.35 | 973,768 | -0.69(-1.50%) |
Dec 06, 2002 | 44.85 | 46.22 | 44.73 | 46.04 | 832,411 | +0.82(+1.82%) |
Dec 05, 2002 | 45.63 | 45.63 | 45.01 | 45.21 | 1,113,253 | -0.38(-0.83%) |
Dec 04, 2002 | 46.05 | 46.25 | 45.46 | 45.59 | 1,828,157 | -1.10(-2.35%) |
Dec 03, 2002 | 46.53 | 47.16 | 46.31 | 46.69 | 1,396,967 | -0.16(-0.34%) |
Dec 02, 2002 | 47.33 | 47.52 | 46.29 | 46.85 | 1,292,947 | -0.40(-0.85%) |
Nov 29, 2002 | 46.66 | 47.64 | 46.66 | 47.25 | 810,558 | +0.87(+1.88%) |
Nov 27, 2002 | 45.00 | 46.44 | 45.00 | 46.37 | 898,469 | +1.46(+3.24%) |
Nov 26, 2002 | 45.97 | 46.03 | 44.50 | 44.92 | 2,080,903 | -1.36(-2.94%) |
Nov 25, 2002 | 45.77 | 46.41 | 45.38 | 46.28 | 943,549 | +0.79(+1.74%) |
Nov 22, 2002 | 46.65 | 46.87 | 45.24 | 45.49 | 1,160,830 | -1.35(-2.89%) |
Nov 21, 2002 | 45.97 | 46.84 | 45.53 | 46.84 | 1,381,233 | +0.87(+1.90%) |
Nov 20, 2002 | 44.89 | 45.97 | 44.28 | 45.97 | 2,222,635 | +0.90(+2.01%) |
Nov 19, 2002 | 44.69 | 45.37 | 44.56 | 45.06 | 909,958 | +0.26(+0.57%) |
Nov 18, 2002 | 45.34 | 45.52 | 44.60 | 44.81 | 988,004 | -0.48(-1.06%) |
Nov 15, 2002 | 44.24 | 45.59 | 44.16 | 45.29 | 1,237,877 | +0.63(+1.42%) |
Nov 14, 2002 | 43.48 | 44.85 | 43.48 | 44.65 | 1,307,182 | +1.45(+3.35%) |
Nov 13, 2002 | 42.68 | 43.78 | 41.97 | 43.20 | 1,708,528 | +0.48(+1.12%) |
Nov 12, 2002 | 42.16 | 42.98 | 41.44 | 42.72 | 1,861,499 | +0.92(+2.20%) |
Nov 11, 2002 | 43.32 | 43.73 | 41.65 | 41.80 | 1,199,416 | -1.68(-3.87%) |
Nov 08, 2002 | 43.53 | 44.52 | 43.09 | 43.48 | 1,441,172 | +0.27(+0.63%) |
Nov 07, 2002 | 44.44 | 44.52 | 42.92 | 43.21 | 1,197,918 | -1.43(-3.19%) |
Nov 06, 2002 | 43.96 | 44.73 | 43.16 | 44.64 | 1,205,035 | +1.02(+2.33%) |
Nov 05, 2002 | 43.68 | 44.36 | 43.45 | 43.62 | 1,065,551 | -0.46(-1.05%) |
Nov 04, 2002 | 45.05 | 45.44 | 44.08 | 44.08 | 1,353,885 | -0.62(-1.40%) |
Nov 01, 2002 | 43.16 | 44.81 | 43.04 | 44.71 | 1,498,864 | +1.07(+2.44%) |
Oct 31, 2002 | 42.28 | 43.64 | 42.23 | 43.64 | 1,963,146 | +1.20(+2.83%) |
Oct 30, 2002 | 41.56 | 42.56 | 41.01 | 42.44 | 1,828,532 | +1.28(+3.11%) |
Oct 29, 2002 | 41.04 | 41.56 | 40.24 | 41.16 | 1,737,873 | -0.07(-0.17%) |
Oct 28, 2002 | 42.28 | 42.35 | 40.81 | 41.23 | 1,890,345 | -0.71(-1.70%) |
Oct 25, 2002 | 41.67 | 42.03 | 40.56 | 41.95 | 1,496,117 | +0.97(+2.36%) |
Oct 24, 2002 | 42.64 | 42.64 | 40.89 | 40.98 | 1,460,903 | -1.31(-3.09%) |
Oct 23, 2002 | 41.64 | 42.76 | 41.56 | 42.28 | 1,851,509 | -0.80(-1.86%) |
Oct 22, 2002 | 44.01 | 44.01 | 42.96 | 43.08 | 864,753 | -1.17(-2.64%) |
Oct 21, 2002 | 43.35 | 44.52 | 42.93 | 44.25 | 1,241,249 | +0.50(+1.15%) |
Oct 18, 2002 | 43.44 | 43.89 | 42.24 | 43.75 | 1,229,011 | +0.30(+0.70%) |
Oct 17, 2002 | 43.16 | 43.61 | 43.11 | 43.44 | 1,869,366 | +0.69(+1.61%) |
Oct 16, 2002 | 43.32 | 44.00 | 42.76 | 42.76 | 2,654,700 | -2.63(-5.80%) |
Oct 15, 2002 | 43.64 | 45.57 | 43.64 | 45.39 | 1,429,684 | +2.35(+5.45%) |
Oct 14, 2002 | 43.67 | 43.78 | 42.40 | 43.04 | 742,252 | -0.62(-1.41%) |
Oct 11, 2002 | 42.44 | 44.20 | 41.97 | 43.66 | 1,136,355 | +1.56(+3.71%) |
Oct 10, 2002 | 39.73 | 42.16 | 39.38 | 42.10 | 1,442,921 | +2.38(+5.99%) |
Oct 09, 2002 | 41.48 | 41.60 | 39.69 | 39.72 | 1,087,154 | -2.24(-5.34%) |
Oct 08, 2002 | 40.60 | 42.42 | 40.20 | 41.96 | 1,089,027 | +1.70(+4.22%) |
Oct 07, 2002 | 40.60 | 41.35 | 40.17 | 40.26 | 1,129,237 | -0.20(-0.49%) |
Oct 04, 2002 | 41.00 | 41.64 | 40.12 | 40.46 | 1,253,736 | -0.39(-0.96%) |
Oct 03, 2002 | 40.44 | 41.57 | 40.44 | 40.86 | 1,364,250 | +0.62(+1.53%) |
Oct 02, 2002 | 41.24 | 41.53 | 40.24 | 40.24 | 1,586,026 | -2.04(-4.83%) |
Oct 01, 2002 | 40.93 | 42.44 | 40.76 | 42.28 | 3,152,948 | +1.35(+3.31%) |
Sep 30, 2002 | 40.57 | 41.00 | 39.80 | 40.93 | 1,839,022 | -0.44(-1.06%) |
Sep 27, 2002 | 42.60 | 42.76 | 41.28 | 41.37 | 2,058,675 | -0.18(-0.44%) |
Sep 26, 2002 | 40.34 | 41.55 | 40.24 | 41.55 | 1,947,662 | +1.51(+3.78%) |
Sep 25, 2002 | 40.52 | 40.54 | 39.72 | 40.04 | 2,516,464 | +0.00(+0.00%) |
Sep 24, 2002 | 40.92 | 40.96 | 39.92 | 40.04 | 1,683,179 | -1.60(-3.85%) |
Sep 23, 2002 | 42.74 | 43.08 | 41.35 | 41.64 | 1,558,679 | -1.09(-2.55%) |
Sep 20, 2002 | 43.05 | 43.36 | 42.27 | 42.73 | 1,987,872 | +0.10(+0.24%) |
Sep 19, 2002 | 43.32 | 43.83 | 42.57 | 42.63 | 894,598 | -1.18(-2.69%) |
Sep 18, 2002 | 43.37 | 44.12 | 42.60 | 43.80 | 1,091,150 | +0.03(+0.07%) |
Sep 17, 2002 | 44.93 | 45.05 | 43.61 | 43.77 | 1,608,254 | -0.46(-1.03%) |
Sep 16, 2002 | 44.60 | 44.72 | 43.87 | 44.23 | 726,517 | -0.76(-1.69%) |
Sep 13, 2002 | 44.65 | 44.99 | 43.44 | 44.99 | 1,343,646 | +0.34(+0.75%) |
Sep 12, 2002 | 45.17 | 45.41 | 44.52 | 44.65 | 1,329,785 | -1.05(-2.30%) |
Sep 11, 2002 | 46.21 | 46.21 | 45.25 | 45.70 | 972,644 | +0.76(+1.69%) |
Sep 10, 2002 | 43.56 | 45.09 | 43.56 | 44.94 | 935,057 | +1.34(+3.07%) |
Sep 09, 2002 | 43.47 | 44.04 | 42.90 | 43.60 | 671,073 | -0.05(-0.11%) |
Sep 06, 2002 | 43.19 | 43.98 | 42.64 | 43.65 | 1,099,766 | +1.19(+2.79%) |
Sep 05, 2002 | 43.56 | 43.71 | 42.45 | 42.47 | 1,125,116 | -1.86(-4.19%) |
Sep 04, 2002 | 43.06 | 44.44 | 42.88 | 44.32 | 1,043,823 | +1.21(+2.80%) |
Sep 03, 2002 | 43.53 | 44.88 | 43.10 | 43.12 | 1,034,457 | -1.75(-3.91%) |
Aug 30, 2002 | 44.88 | 45.92 | 44.60 | 44.87 | 995,122 | +0.02(+0.05%) |
Aug 29, 2002 | 45.09 | 45.59 | 44.21 | 44.85 | 1,054,812 | -0.38(-0.83%) |
Aug 28, 2002 | 46.55 | 46.81 | 45.05 | 45.22 | 1,442,671 | -1.45(-3.11%) |
Aug 27, 2002 | 46.49 | 46.93 | 46.13 | 46.67 | 2,514,965 | +0.79(+1.73%) |
Aug 26, 2002 | 44.81 | 45.89 | 44.52 | 45.88 | 777,341 | +1.03(+2.29%) |
Aug 23, 2002 | 45.09 | 45.26 | 44.49 | 44.85 | 795,573 | -0.56(-1.23%) |
Aug 22, 2002 | 44.32 | 45.52 | 44.32 | 45.41 | 1,047,819 | +0.98(+2.22%) |
Aug 21, 2002 | 44.44 | 45.05 | 43.72 | 44.43 | 801,692 | +0.51(+1.17%) |
Aug 20, 2002 | 44.70 | 44.70 | 43.72 | 43.92 | 955,162 | +0.10(+0.24%) |
Aug 16, 2002 | 44.01 | 44.08 | 42.85 | 43.81 | 1,195,795 | -0.20(-0.45%) |
Aug 15, 2002 | 44.97 | 45.33 | 43.05 | 44.01 | 1,380,109 | -0.78(-1.73%) |
Aug 14, 2002 | 43.96 | 44.87 | 42.07 | 44.79 | 1,705,906 | +1.17(+2.68%) |
Aug 13, 2002 | 43.32 | 45.17 | 42.88 | 43.62 | 1,762,599 | +0.26(+0.59%) |
Aug 12, 2002 | 43.44 | 43.90 | 43.09 | 43.36 | 954,163 | +0.97(+2.29%) |
Aug 07, 2002 | 41.28 | 42.44 | 40.84 | 42.39 | 12,487 | +1.46(+3.56%) |
Aug 06, 2002 | 40.28 | 41.72 | 40.24 | 40.94 | 1,401,837 | +1.70(+4.33%) |
Aug 05, 2002 | 39.88 | 40.76 | 39.08 | 39.24 | 1,189,176 | -0.48(-1.21%) |
Aug 02, 2002 | 42.24 | 42.30 | 39.40 | 39.72 | 1,567,545 | -2.52(-5.97%) |
Aug 01, 2002 | 41.88 | 42.64 | 41.29 | 42.24 | 1,401,837 | +0.36(+0.86%) |
Jul 31, 2002 | 42.04 | 42.51 | 40.99 | 41.88 | 2,504,976 | -0.33(-0.78%) |
Jul 30, 2002 | 43.08 | 43.08 | 41.56 | 42.21 | 1,704,657 | -0.87(-2.03%) |
Jul 29, 2002 | 41.96 | 43.48 | 41.68 | 43.08 | 2,148,210 | +1.79(+4.34%) |
Jul 26, 2002 | 42.76 | 42.80 | 40.84 | 41.29 | 2,028,081 | -1.54(-3.59%) |
Jul 25, 2002 | 40.16 | 42.96 | 39.64 | 42.83 | 2,932,420 | +2.55(+6.34%) |
Jul 24, 2002 | 36.44 | 40.36 | 36.28 | 40.27 | 2,673,681 | +3.75(+10.26%) |
Jul 23, 2002 | 36.52 | 37.88 | 36.12 | 36.52 | 1,283,331 | -0.06(-0.17%) |
Jul 22, 2002 | 38.08 | 38.34 | 35.68 | 36.59 | 1,912,947 | -1.91(-4.95%) |
Jul 19, 2002 | 39.67 | 39.78 | 38.40 | 38.49 | 1,306,933 | -2.11(-5.19%) |
Jul 17, 2002 | 39.84 | 40.96 | 39.84 | 40.60 | 1,748,238 | -1.08(-2.59%) |
Jul 12, 2002 | 40.60 | 42.15 | 40.24 | 41.68 | 1,835,775 | +1.64(+4.10%) |
Jul 11, 2002 | 40.52 | 40.92 | 39.29 | 40.04 | 1,842,143 | -0.64(-1.57%) |
Jul 10, 2002 | 42.06 | 42.16 | 40.55 | 40.68 | 1,564,798 | -1.32(-3.15%) |
Jul 09, 2002 | 43.17 | 43.17 | 42.00 | 42.00 | 947,545 | -1.17(-2.71%) |
Jul 08, 2002 | 43.85 | 43.85 | 43.17 | 43.17 | 966,276 | -0.68(-1.55%) |
Jul 05, 2002 | 42.28 | 43.96 | 42.20 | 43.85 | 611,259 | +1.81(+4.30%) |
Jul 04, 2002 | 42.52 | 43.02 | 41.29 | 42.04 | 1,314,550 | +0.00(+0.00%) |
Jul 03, 2002 | 42.52 | 43.02 | 41.29 | 42.04 | 1,314,300 | -0.66(-1.54%) |
Jul 02, 2002 | 44.44 | 44.44 | 42.24 | 42.70 | 1,773,088 | -1.75(-3.93%) |
Jul 01, 2002 | 45.29 | 45.48 | 44.44 | 44.44 | 1,530,208 | -1.18(-2.58%) |
Jun 28, 2002 | 44.36 | 46.09 | 44.36 | 45.62 | 1,070,171 | +0.87(+1.95%) |
Jun 27, 2002 | 43.45 | 44.75 | 43.42 | 44.75 | 1,244,121 | +1.50(+3.46%) |
Jun 26, 2002 | 43.92 | 43.93 | 42.35 | 43.25 | 1,898,087 | -0.95(-2.16%) |
Jun 25, 2002 | 44.20 | 44.93 | 44.12 | 44.20 | 1,028,963 | +0.54(+1.23%) |
Jun 21, 2002 | 43.96 | 44.32 | 43.25 | 43.67 | 62,437 | -0.52(-1.18%) |
Jun 20, 2002 | 43.84 | 44.59 | 43.84 | 44.19 | 1,059,807 | -0.13(-0.29%) |
Jun 19, 2002 | 44.60 | 45.13 | 44.24 | 44.32 | 709,659 | -0.46(-1.04%) |
Jun 18, 2002 | 44.32 | 44.84 | 43.92 | 44.78 | 1,126,240 | +0.38(+0.85%) |
Jun 17, 2002 | 42.12 | 44.47 | 42.12 | 44.40 | 1,798,188 | +2.11(+5.00%) |
Jun 14, 2002 | 42.44 | 43.08 | 41.23 | 42.29 | 1,387,227 | -1.07(-2.47%) |
Jun 12, 2002 | 43.44 | 43.69 | 43.16 | 43.36 | 1,114,002 | -0.01(-0.02%) |
Jun 11, 2002 | 44.28 | 44.78 | 43.30 | 43.37 | 892,600 | -0.83(-1.88%) |
Jun 10, 2002 | 43.56 | 44.64 | 43.40 | 44.20 | 828,789 | +0.84(+1.94%) |
Jun 07, 2002 | 42.91 | 43.43 | 42.47 | 43.36 | 1,823,662 | +0.45(+1.05%) |
Jun 06, 2002 | 43.64 | 43.73 | 42.88 | 42.92 | 1,053,688 | -0.82(-1.87%) |
Jun 05, 2002 | 43.04 | 43.73 | 43.00 | 43.73 | 1,730,131 | -1.11(-2.48%) |
May 31, 2002 | 44.44 | 45.17 | 43.92 | 44.85 | 1,147,343 | -0.94(-2.05%) |
May 28, 2002 | 46.05 | 46.34 | 45.73 | 45.78 | 848,894 | -0.78(-1.69%) |
May 27, 2002 | 46.65 | 47.12 | 46.20 | 46.57 | 609,261 | +0.00(+0.00%) |
May 24, 2002 | 46.65 | 47.12 | 46.20 | 46.57 | 608,012 | -0.35(-0.75%) |
May 23, 2002 | 46.62 | 47.04 | 46.47 | 46.92 | 605,140 | +0.35(+0.76%) |
May 22, 2002 | 46.09 | 46.65 | 45.89 | 46.57 | 746,497 | +0.26(+0.57%) |
May 21, 2002 | 46.77 | 47.24 | 46.29 | 46.30 | 500,870 | -0.49(-1.04%) |
May 20, 2002 | 47.22 | 47.24 | 46.69 | 46.79 | 336,411 | -0.37(-0.78%) |
May 17, 2002 | 47.41 | 47.55 | 46.88 | 47.16 | 848,769 | -0.25(-0.52%) |
May 16, 2002 | 48.05 | 48.12 | 47.41 | 47.41 | 723,895 | -0.64(-1.33%) |
May 15, 2002 | 47.97 | 48.17 | 47.62 | 48.05 | 1,077,414 | -0.08(-0.17%) |
May 14, 2002 | 47.13 | 48.13 | 47.13 | 48.13 | 712,656 | +1.00(+2.12%) |
May 13, 2002 | 47.05 | 47.41 | 46.53 | 47.13 | 634,610 | +0.12(+0.26%) |
May 10, 2002 | 47.90 | 47.90 | 47.01 | 47.01 | 928,814 | -0.89(-1.86%) |
May 09, 2002 | 47.53 | 48.25 | 47.53 | 47.90 | 624,121 | +0.18(+0.39%) |
May 08, 2002 | 47.57 | 47.93 | 47.33 | 47.71 | 858,884 | +0.66(+1.41%) |
May 07, 2002 | 47.05 | 47.56 | 46.95 | 47.05 | 783,960 | +0.16(+0.34%) |
May 06, 2002 | 47.46 | 47.47 | 46.77 | 46.89 | 637,732 | -0.58(-1.21%) |
May 03, 2002 | 47.09 | 47.65 | 47.09 | 47.46 | 754,489 | -0.14(-0.30%) |
May 02, 2002 | 46.21 | 47.89 | 46.14 | 47.61 | 837,655 | +1.47(+3.19%) |
May 01, 2002 | 45.77 | 46.21 | 45.25 | 46.13 | 1,224,266 | +0.41(+0.89%) |
Apr 30, 2002 | 45.33 | 46.01 | 45.01 | 45.73 | 1,103,263 | +0.80(+1.78%) |
Apr 29, 2002 | 45.60 | 45.63 | 44.90 | 44.93 | 1,150,340 | -0.63(-1.39%) |
Apr 26, 2002 | 45.51 | 46.25 | 45.51 | 45.56 | 1,308,806 | +0.13(+0.28%) |
Apr 25, 2002 | 45.45 | 45.76 | 45.18 | 45.43 | 1,694,542 | -0.02(-0.04%) |
Apr 24, 2002 | 45.05 | 46.05 | 45.05 | 45.45 | 2,132,351 | +0.94(+2.12%) |
Apr 23, 2002 | 45.75 | 45.81 | 44.36 | 44.50 | 1,573,414 | -1.25(-2.73%) |
Apr 22, 2002 | 47.21 | 47.24 | 45.75 | 45.75 | 958,034 | -1.46(-3.09%) |
Apr 19, 2002 | 47.61 | 47.71 | 47.08 | 47.21 | 857,635 | -0.04(-0.08%) |
Apr 18, 2002 | 47.74 | 48.03 | 47.07 | 47.25 | 722,397 | -0.58(-1.21%) |
Apr 17, 2002 | 47.60 | 48.03 | 47.55 | 47.82 | 187,311 | +0.22(+0.47%) |
Apr 16, 2002 | 47.33 | 47.84 | 47.32 | 47.60 | 669,700 | +0.66(+1.42%) |
Apr 15, 2002 | 47.38 | 47.39 | 46.65 | 46.94 | 557,563 | -0.45(-0.95%) |
Apr 12, 2002 | 47.89 | 47.89 | 46.93 | 47.38 | 710,409 | -0.06(-0.14%) |
Apr 11, 2002 | 47.58 | 48.37 | 47.45 | 47.45 | 1,243,122 | +0.01(+0.02%) |
Apr 10, 2002 | 46.73 | 47.72 | 46.70 | 47.44 | 817,925 | +0.71(+1.53%) |
Apr 09, 2002 | 46.33 | 47.09 | 46.05 | 46.73 | 957,410 | +0.93(+2.03%) |
Apr 08, 2002 | 45.13 | 46.05 | 44.93 | 45.80 | 573,796 | +0.13(+0.28%) |
Apr 05, 2002 | 45.54 | 46.23 | 45.54 | 45.67 | 1,011,980 | +0.33(+0.72%) |
Apr 04, 2002 | 45.33 | 46.01 | 45.25 | 45.34 | 1,052,189 | -0.70(-1.53%) |
Apr 03, 2002 | 47.26 | 47.35 | 45.97 | 46.05 | 1,156,210 | -1.19(-2.53%) |
Apr 02, 2002 | 46.73 | 47.42 | 46.61 | 47.24 | 1,035,206 | +0.30(+0.65%) |