Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 26.02 | 26.04 | 25.28 | 25.48 | 382,000 | -0.75(-2.86%) |
Mar 28, 2003 | 26.17 | 26.66 | 26.17 | 26.23 | 260,663 | -0.02(-0.06%) |
Mar 27, 2003 | 25.89 | 26.57 | 25.50 | 26.25 | 511,138 | +0.02(+0.07%) |
Mar 26, 2003 | 26.12 | 26.64 | 25.93 | 26.23 | 481,295 | +0.29(+1.13%) |
Mar 25, 2003 | 25.38 | 26.57 | 25.16 | 25.94 | 654,506 | +0.29(+1.14%) |
Mar 24, 2003 | 25.72 | 26.09 | 25.34 | 25.65 | 612,800 | -0.54(-2.07%) |
Mar 21, 2003 | 26.06 | 26.23 | 25.80 | 26.19 | 401,285 | +0.17(+0.66%) |
Mar 20, 2003 | 25.65 | 26.19 | 25.50 | 26.02 | 399,944 | +0.15(+0.57%) |
Mar 19, 2003 | 26.11 | 26.99 | 25.59 | 25.87 | 785,834 | -0.64(-2.40%) |
Mar 18, 2003 | 24.75 | 26.51 | 24.72 | 26.51 | 1,142,770 | +1.84(+7.46%) |
Mar 17, 2003 | 22.58 | 24.73 | 22.58 | 24.67 | 1,166,552 | +1.85(+8.10%) |
Mar 14, 2003 | 23.34 | 23.94 | 22.62 | 22.82 | 1,159,752 | -0.67(-2.86%) |
Mar 13, 2003 | 23.09 | 23.49 | 22.00 | 23.49 | 2,746,124 | +0.46(+1.98%) |
Mar 12, 2003 | 25.47 | 26.19 | 22.92 | 23.03 | 8,809,251 | -10.30(-30.91%) |
Mar 10, 2003 | 33.80 | 33.92 | 33.07 | 33.33 | 317,088 | -0.71(-2.07%) |
Mar 07, 2003 | 32.97 | 34.35 | 32.59 | 34.04 | 318,483 | +0.77(+2.30%) |
Mar 06, 2003 | 33.88 | 33.88 | 33.16 | 33.27 | 234,415 | -0.62(-1.83%) |
Mar 05, 2003 | 34.14 | 34.40 | 33.71 | 33.89 | 293,833 | -0.26(-0.76%) |
Mar 04, 2003 | 34.31 | 34.83 | 34.11 | 34.15 | 273,484 | -0.16(-0.48%) |
Mar 03, 2003 | 35.17 | 35.40 | 34.15 | 34.31 | 287,205 | -0.65(-1.87%) |
Feb 28, 2003 | 34.39 | 35.22 | 34.34 | 34.97 | 262,321 | +0.68(+1.98%) |
Feb 27, 2003 | 33.84 | 34.95 | 33.66 | 34.29 | 369,064 | +0.40(+1.19%) |
Feb 26, 2003 | 34.51 | 34.85 | 33.57 | 33.88 | 266,507 | -0.74(-2.14%) |
Feb 25, 2003 | 34.84 | 34.84 | 33.91 | 34.62 | 405,343 | -0.29(-0.84%) |
Feb 24, 2003 | 35.64 | 35.64 | 34.84 | 34.92 | 192,904 | -0.66(-1.86%) |
Feb 21, 2003 | 34.85 | 35.91 | 34.83 | 35.58 | 218,950 | +0.63(+1.79%) |
Feb 20, 2003 | 35.29 | 35.39 | 34.86 | 34.95 | 178,602 | -0.52(-1.45%) |
Feb 19, 2003 | 36.14 | 36.14 | 35.12 | 35.47 | 263,135 | -0.83(-2.27%) |
Feb 18, 2003 | 35.60 | 36.33 | 35.52 | 36.29 | 341,623 | +0.91(+2.58%) |
Feb 14, 2003 | 34.86 | 35.79 | 34.63 | 35.38 | 331,041 | +0.59(+1.71%) |
Feb 13, 2003 | 34.60 | 35.29 | 34.48 | 34.79 | 397,203 | +0.39(+1.12%) |
Feb 12, 2003 | 34.14 | 34.74 | 34.07 | 34.40 | 497,202 | +0.33(+0.96%) |
Feb 11, 2003 | 34.06 | 34.94 | 33.89 | 34.07 | 370,459 | +0.09(+0.25%) |
Feb 10, 2003 | 33.72 | 34.06 | 33.17 | 33.99 | 314,297 | +0.28(+0.82%) |
Feb 07, 2003 | 34.40 | 34.70 | 33.27 | 33.71 | 231,508 | -0.55(-1.61%) |
Feb 06, 2003 | 34.22 | 34.83 | 33.88 | 34.26 | 201,276 | -0.08(-0.23%) |
Feb 05, 2003 | 34.67 | 34.96 | 33.99 | 34.34 | 282,903 | -0.15(-0.42%) |
Feb 04, 2003 | 34.62 | 34.79 | 33.73 | 34.49 | 330,227 | -0.42(-1.21%) |
Feb 03, 2003 | 35.32 | 36.06 | 34.64 | 34.91 | 349,413 | -0.40(-1.14%) |
Jan 31, 2003 | 35.60 | 35.86 | 34.44 | 35.31 | 383,366 | -0.42(-1.18%) |
Jan 30, 2003 | 36.36 | 36.73 | 35.63 | 35.73 | 543,292 | -0.63(-1.73%) |
Jan 29, 2003 | 35.95 | 36.52 | 35.65 | 36.36 | 388,366 | +0.02(+0.05%) |
Jan 28, 2003 | 35.37 | 36.77 | 35.35 | 36.34 | 556,969 | +1.00(+2.82%) |
Jan 27, 2003 | 35.97 | 36.43 | 35.26 | 35.35 | 405,808 | -0.95(-2.61%) |
Jan 24, 2003 | 36.36 | 36.55 | 35.91 | 36.29 | 344,297 | -0.03(-0.07%) |
Jan 23, 2003 | 36.53 | 36.96 | 36.03 | 36.32 | 499,062 | +0.16(+0.45%) |
Jan 22, 2003 | 36.55 | 36.82 | 36.02 | 36.15 | 380,227 | -0.48(-1.31%) |
Jan 21, 2003 | 37.02 | 37.24 | 36.36 | 36.64 | 324,065 | -0.42(-1.14%) |
Jan 17, 2003 | 37.26 | 37.50 | 37.00 | 37.06 | 382,901 | -0.66(-1.76%) |
Jan 16, 2003 | 38.73 | 38.86 | 36.98 | 37.72 | 712,897 | -0.83(-2.14%) |
Jan 15, 2003 | 39.59 | 39.60 | 38.01 | 38.55 | 944,405 | -1.11(-2.80%) |
Jan 14, 2003 | 41.11 | 41.67 | 39.19 | 39.66 | 1,728,464 | -2.92(-6.85%) |
Jan 13, 2003 | 43.26 | 44.00 | 42.18 | 42.57 | 325,228 | -0.61(-1.41%) |
Jan 10, 2003 | 41.87 | 43.21 | 41.71 | 43.18 | 399,296 | +0.91(+2.16%) |
Jan 09, 2003 | 40.67 | 42.79 | 40.59 | 42.27 | 418,366 | +1.91(+4.73%) |
Jan 08, 2003 | 40.73 | 41.13 | 40.22 | 40.36 | 170,113 | -0.50(-1.22%) |
Jan 07, 2003 | 41.13 | 41.39 | 40.64 | 40.86 | 149,649 | -0.17(-0.42%) |
Jan 06, 2003 | 39.95 | 41.34 | 39.76 | 41.03 | 229,531 | +1.20(+3.00%) |
Jan 03, 2003 | 40.19 | 40.92 | 39.55 | 39.84 | 208,485 | -0.28(-0.69%) |
Jan 02, 2003 | 38.60 | 40.18 | 38.37 | 40.11 | 258,949 | +1.58(+4.11%) |
Dec 31, 2002 | 38.24 | 39.06 | 37.75 | 38.53 | 219,996 | +0.29(+0.76%) |
Dec 30, 2002 | 38.67 | 38.82 | 37.91 | 38.24 | 168,369 | -0.40(-1.02%) |
Dec 27, 2002 | 39.56 | 39.56 | 38.37 | 38.63 | 233,833 | -1.08(-2.73%) |
Dec 26, 2002 | 39.35 | 40.76 | 39.35 | 39.72 | 182,671 | +0.27(+0.68%) |
Dec 24, 2002 | 39.59 | 39.81 | 39.12 | 39.45 | 105,812 | -0.27(-0.67%) |
Dec 23, 2002 | 38.34 | 40.46 | 38.12 | 39.72 | 319,297 | +0.69(+1.76%) |
Dec 20, 2002 | 38.34 | 39.34 | 38.12 | 39.03 | 292,321 | +0.97(+2.55%) |
Dec 19, 2002 | 39.04 | 39.25 | 38.00 | 38.06 | 390,575 | -0.78(-2.02%) |
Dec 18, 2002 | 39.34 | 39.66 | 38.69 | 38.84 | 353,948 | -0.79(-2.00%) |
Dec 17, 2002 | 39.43 | 39.68 | 39.00 | 39.63 | 291,391 | +0.09(+0.22%) |
Dec 16, 2002 | 38.84 | 39.63 | 38.56 | 39.54 | 464,877 | +0.78(+2.02%) |
Dec 13, 2002 | 40.32 | 40.32 | 38.65 | 38.76 | 350,111 | -2.00(-4.90%) |
Dec 12, 2002 | 41.10 | 41.42 | 40.15 | 40.76 | 259,880 | -0.03(-0.08%) |
Dec 11, 2002 | 40.70 | 41.45 | 40.21 | 40.79 | 321,158 | +0.03(+0.06%) |
Dec 10, 2002 | 39.56 | 40.93 | 39.50 | 40.76 | 559,294 | +1.53(+3.90%) |
Dec 09, 2002 | 41.00 | 41.06 | 39.10 | 39.23 | 543,480 | -1.83(-4.46%) |
Dec 06, 2002 | 40.70 | 41.80 | 40.31 | 41.07 | 323,367 | +0.11(+0.27%) |
Dec 05, 2002 | 41.28 | 41.97 | 40.74 | 40.95 | 242,089 | -0.44(-1.06%) |
Dec 04, 2002 | 42.05 | 42.11 | 40.85 | 41.39 | 489,062 | -0.89(-2.11%) |
Dec 03, 2002 | 43.04 | 43.23 | 41.94 | 42.29 | 402,087 | -1.04(-2.40%) |
Dec 02, 2002 | 43.28 | 44.20 | 42.23 | 43.33 | 549,527 | +0.37(+0.86%) |
Nov 29, 2002 | 43.52 | 43.81 | 42.91 | 42.96 | 349,762 | -0.53(-1.23%) |
Nov 27, 2002 | 41.67 | 43.75 | 41.67 | 43.49 | 548,364 | +2.06(+4.98%) |
Nov 26, 2002 | 42.57 | 42.66 | 41.33 | 41.43 | 315,228 | -1.26(-2.94%) |
Nov 25, 2002 | 40.82 | 42.76 | 40.82 | 42.68 | 474,993 | +1.70(+4.16%) |
Nov 22, 2002 | 40.25 | 41.67 | 40.15 | 40.98 | 518,481 | +0.21(+0.53%) |
Nov 21, 2002 | 39.95 | 41.28 | 38.88 | 40.76 | 393,831 | +1.49(+3.79%) |
Nov 20, 2002 | 38.85 | 39.84 | 38.37 | 39.28 | 287,554 | +0.38(+0.97%) |
Nov 19, 2002 | 39.29 | 39.43 | 38.87 | 38.90 | 309,530 | -0.58(-1.46%) |
Nov 18, 2002 | 40.47 | 40.76 | 39.32 | 39.47 | 280,693 | -0.77(-1.92%) |
Nov 15, 2002 | 39.97 | 40.84 | 39.47 | 40.25 | 302,553 | +0.10(+0.26%) |
Nov 14, 2002 | 38.66 | 40.44 | 38.65 | 40.15 | 451,040 | +1.69(+4.41%) |
Nov 13, 2002 | 37.97 | 38.64 | 37.67 | 38.45 | 427,784 | +0.20(+0.52%) |
Nov 12, 2002 | 37.41 | 39.08 | 37.29 | 38.25 | 374,878 | +1.37(+3.71%) |
Nov 11, 2002 | 39.14 | 39.14 | 36.35 | 36.89 | 536,155 | -2.15(-5.51%) |
Nov 08, 2002 | 39.47 | 39.83 | 37.91 | 39.04 | 337,437 | -0.54(-1.37%) |
Nov 07, 2002 | 39.83 | 40.18 | 39.04 | 39.58 | 365,111 | -0.84(-2.09%) |
Nov 06, 2002 | 40.12 | 40.66 | 39.35 | 40.42 | 374,297 | +0.39(+0.97%) |
Nov 05, 2002 | 39.08 | 40.12 | 38.60 | 40.03 | 517,667 | +0.93(+2.38%) |
Nov 04, 2002 | 37.84 | 41.06 | 37.45 | 39.10 | 1,058,241 | +1.58(+4.22%) |
Nov 01, 2002 | 36.32 | 37.58 | 36.12 | 37.52 | 422,087 | +1.16(+3.19%) |
Oct 31, 2002 | 36.77 | 37.11 | 36.09 | 36.36 | 250,229 | -0.39(-1.05%) |
Oct 30, 2002 | 35.07 | 36.76 | 34.83 | 36.75 | 343,134 | +1.62(+4.60%) |
Oct 29, 2002 | 35.65 | 35.69 | 34.04 | 35.13 | 454,993 | -0.63(-1.76%) |
Oct 28, 2002 | 37.37 | 37.44 | 35.70 | 35.76 | 488,174 | -1.35(-3.64%) |
Oct 25, 2002 | 36.69 | 37.50 | 36.55 | 37.11 | 654,511 | +0.19(+0.51%) |
Oct 24, 2002 | 35.91 | 37.97 | 35.91 | 36.92 | 691,614 | +1.14(+3.20%) |
Oct 23, 2002 | 35.06 | 35.81 | 34.83 | 35.78 | 309,528 | +0.40(+1.14%) |
Oct 22, 2002 | 35.60 | 35.60 | 34.69 | 35.37 | 477,784 | -0.45(-1.25%) |
Oct 21, 2002 | 35.26 | 36.42 | 34.83 | 35.82 | 540,922 | +0.15(+0.43%) |
Oct 18, 2002 | 34.19 | 35.72 | 33.76 | 35.66 | 401,738 | +1.26(+3.67%) |
Oct 17, 2002 | 33.29 | 34.70 | 33.28 | 34.40 | 568,894 | +2.02(+6.24%) |
Oct 16, 2002 | 31.55 | 32.64 | 30.62 | 32.38 | 740,878 | -0.13(-0.40%) |
Oct 15, 2002 | 30.25 | 33.11 | 29.76 | 32.51 | 1,407,864 | +4.40(+15.67%) |
Oct 14, 2002 | 27.80 | 28.47 | 27.62 | 28.11 | 227,322 | +0.00(+0.00%) |
Oct 11, 2002 | 26.96 | 28.33 | 26.77 | 28.11 | 473,132 | +1.38(+5.15%) |
Oct 10, 2002 | 24.65 | 26.95 | 24.10 | 26.73 | 604,177 | +2.18(+8.90%) |
Oct 09, 2002 | 25.16 | 25.25 | 24.34 | 24.54 | 388,831 | -0.85(-3.35%) |
Oct 08, 2002 | 26.05 | 26.23 | 24.98 | 25.40 | 325,065 | -0.56(-2.15%) |
Oct 07, 2002 | 26.62 | 26.62 | 25.96 | 25.96 | 314,181 | -0.76(-2.83%) |
Oct 04, 2002 | 27.34 | 27.61 | 26.45 | 26.71 | 43,894,740 | -0.60(-2.20%) |
Oct 03, 2002 | 27.58 | 27.86 | 27.26 | 27.31 | 366,805 | -0.32(-1.15%) |
Oct 02, 2002 | 28.64 | 28.81 | 27.55 | 27.63 | 381,855 | -1.26(-4.35%) |
Oct 01, 2002 | 28.60 | 29.00 | 27.72 | 28.89 | 348,716 | +0.34(+1.17%) |
Sep 30, 2002 | 28.38 | 28.79 | 27.44 | 28.55 | 35,952,988 | -0.04(-0.15%) |
Sep 27, 2002 | 28.90 | 29.53 | 28.20 | 28.60 | 388,366 | -0.43(-1.48%) |
Sep 26, 2002 | 29.17 | 29.33 | 28.60 | 29.03 | 331,507 | +0.03(+0.12%) |
Sep 25, 2002 | 27.82 | 29.20 | 27.61 | 28.99 | 577,079 | +1.21(+4.34%) |
Sep 24, 2002 | 26.06 | 27.79 | 25.71 | 27.79 | 786,617 | +1.43(+5.41%) |
Sep 23, 2002 | 25.24 | 27.39 | 24.66 | 26.36 | 1,777,882 | +0.61(+2.37%) |
Sep 20, 2002 | 26.31 | 26.52 | 25.37 | 25.75 | 83,603,488 | -0.32(-1.22%) |
Sep 19, 2002 | 28.04 | 28.04 | 25.97 | 26.07 | 1,056,729 | -2.17(-7.68%) |
Sep 18, 2002 | 28.08 | 28.63 | 27.69 | 28.23 | 463,714 | -0.15(-0.52%) |
Sep 17, 2002 | 29.33 | 29.87 | 28.34 | 28.38 | 38,278,540 | -0.80(-2.74%) |
Sep 16, 2002 | 29.33 | 29.77 | 29.03 | 29.18 | 160,136 | -0.30(-1.02%) |
Sep 13, 2002 | 29.24 | 29.74 | 28.63 | 29.48 | 205,694 | +0.15(+0.53%) |
Sep 12, 2002 | 29.84 | 29.94 | 29.08 | 29.33 | 168,602 | -0.69(-2.29%) |
Sep 11, 2002 | 29.69 | 30.36 | 29.68 | 30.01 | 313,484 | +0.34(+1.13%) |
Sep 10, 2002 | 29.47 | 30.11 | 29.04 | 29.68 | 312,900 | +0.50(+1.71%) |
Sep 09, 2002 | 29.24 | 29.47 | 28.29 | 29.18 | 378,687 | +0.12(+0.41%) |
Sep 06, 2002 | 29.22 | 29.36 | 28.97 | 29.06 | 365,175 | +0.54(+1.90%) |
Sep 05, 2002 | 29.67 | 29.83 | 28.24 | 28.52 | 286,985 | -1.03(-3.49%) |
Sep 04, 2002 | 28.85 | 29.78 | 28.79 | 29.55 | 175,982 | +0.81(+2.81%) |
Sep 03, 2002 | 29.54 | 29.67 | 28.66 | 28.74 | 262,497 | -1.11(-3.72%) |
Aug 30, 2002 | 29.95 | 30.51 | 29.51 | 29.85 | 192,556 | +0.04(+0.14%) |
Aug 29, 2002 | 29.30 | 30.10 | 28.82 | 29.81 | 573,015 | +0.48(+1.64%) |
Aug 28, 2002 | 30.62 | 30.62 | 29.28 | 29.33 | 425,097 | -1.45(-4.72%) |
Aug 27, 2002 | 32.08 | 32.08 | 30.63 | 30.78 | 443,482 | -1.15(-3.61%) |
Aug 26, 2002 | 32.10 | 32.16 | 31.39 | 31.93 | 257,787 | +0.11(+0.35%) |
Aug 23, 2002 | 32.73 | 32.79 | 31.79 | 31.82 | 356,622 | -1.03(-3.15%) |
Aug 22, 2002 | 32.65 | 33.44 | 32.13 | 32.85 | 304,957 | +0.69(+2.14%) |
Aug 21, 2002 | 32.38 | 32.68 | 31.32 | 32.16 | 288,354 | -0.04(-0.13%) |
Aug 20, 2002 | 32.92 | 32.93 | 32.04 | 32.21 | 402,247 | +0.68(+2.15%) |
Aug 16, 2002 | 30.61 | 32.49 | 30.55 | 31.53 | 307,915 | +0.91(+2.98%) |
Aug 15, 2002 | 30.49 | 31.82 | 30.49 | 30.62 | 247,205 | +0.33(+1.08%) |
Aug 14, 2002 | 28.66 | 30.35 | 28.16 | 30.29 | 390,924 | +1.57(+5.45%) |
Aug 13, 2002 | 29.58 | 30.46 | 28.72 | 28.72 | 256,251 | -1.01(-3.41%) |
Aug 12, 2002 | 29.98 | 30.10 | 29.45 | 29.74 | 257,438 | +0.33(+1.11%) |
Aug 07, 2002 | 29.45 | 30.51 | 29.11 | 29.41 | 410,226 | +0.21(+0.71%) |
Aug 06, 2002 | 27.99 | 30.13 | 27.81 | 29.21 | 763,341 | +1.44(+5.17%) |
Aug 05, 2002 | 28.47 | 28.74 | 27.60 | 27.77 | 509,768 | -0.78(-2.74%) |
Aug 02, 2002 | 29.16 | 29.66 | 28.48 | 28.55 | 274,065 | -0.86(-2.92%) |
Aug 01, 2002 | 29.08 | 29.89 | 29.08 | 29.41 | 494,004 | +0.37(+1.27%) |
Jul 31, 2002 | 29.46 | 29.50 | 28.24 | 29.04 | 1,099,874 | -0.88(-2.93%) |
Jul 30, 2002 | 31.39 | 31.39 | 29.27 | 29.92 | 1,913,810 | -1.89(-5.95%) |
Jul 29, 2002 | 31.99 | 32.47 | 31.28 | 31.81 | 886,051 | +0.02(+0.05%) |
Jul 26, 2002 | 32.98 | 33.41 | 31.61 | 31.79 | 649,670 | -1.19(-3.60%) |
Jul 25, 2002 | 34.06 | 34.51 | 32.97 | 32.98 | 467,435 | -1.00(-2.94%) |
Jul 24, 2002 | 31.98 | 34.83 | 31.26 | 33.98 | 765,454 | +1.91(+5.95%) |
Jul 23, 2002 | 33.93 | 34.43 | 31.99 | 32.07 | 473,714 | -1.66(-4.92%) |
Jul 22, 2002 | 34.22 | 34.93 | 32.90 | 33.73 | 443,714 | -0.48(-1.41%) |
Jul 19, 2002 | 35.72 | 35.81 | 34.21 | 34.21 | 498,597 | -1.96(-5.42%) |
Jul 17, 2002 | 37.13 | 37.28 | 35.99 | 36.17 | 494,062 | +2.58(+7.68%) |
Jul 12, 2002 | 33.36 | 34.87 | 33.14 | 33.59 | 468,365 | +0.46(+1.38%) |
Jul 11, 2002 | 32.43 | 33.33 | 32.00 | 33.14 | 652,897 | +0.50(+1.53%) |
Jul 10, 2002 | 34.19 | 34.83 | 32.44 | 32.64 | 454,761 | -1.21(-3.58%) |
Jul 09, 2002 | 34.42 | 35.06 | 33.84 | 33.85 | 541,387 | -0.57(-1.65%) |
Jul 08, 2002 | 33.98 | 34.42 | 33.98 | 34.42 | 513,364 | +0.33(+0.96%) |
Jul 05, 2002 | 33.06 | 34.23 | 32.86 | 34.09 | 243,252 | +1.30(+3.96%) |
Jul 04, 2002 | 32.86 | 33.38 | 32.16 | 32.79 | 718,710 | +0.00(+0.00%) |
Jul 03, 2002 | 32.86 | 33.38 | 32.16 | 32.79 | 718,710 | -0.07(-0.21%) |
Jul 02, 2002 | 34.19 | 34.19 | 32.86 | 32.86 | 306,507 | -1.32(-3.87%) |
Jul 01, 2002 | 35.01 | 35.09 | 34.08 | 34.19 | 403,831 | -0.84(-2.41%) |
Jun 28, 2002 | 35.47 | 36.76 | 34.96 | 35.03 | 596,503 | -0.12(-0.34%) |
Jun 27, 2002 | 34.19 | 35.82 | 33.78 | 35.15 | 846,616 | +0.99(+2.90%) |
Jun 26, 2002 | 33.17 | 34.36 | 31.45 | 34.16 | 780,221 | -0.01(-0.03%) |
Jun 25, 2002 | 35.13 | 35.52 | 34.17 | 34.17 | 506,504 | -1.45(-4.08%) |
Jun 21, 2002 | 38.02 | 38.17 | 32.90 | 35.62 | 4,249,359 | -3.30(-8.48%) |
Jun 20, 2002 | 40.76 | 41.07 | 38.92 | 38.92 | 359,762 | -1.37(-3.39%) |
Jun 19, 2002 | 41.33 | 41.48 | 40.25 | 40.29 | 484,760 | -1.23(-2.96%) |
Jun 18, 2002 | 42.22 | 42.62 | 41.47 | 41.52 | 184,648 | -0.45(-1.07%) |
Jun 17, 2002 | 40.40 | 42.14 | 40.39 | 41.97 | 218,136 | +1.57(+3.87%) |
Jun 14, 2002 | 39.96 | 40.88 | 39.05 | 40.40 | 299,995 | +0.02(+0.04%) |
Jun 12, 2002 | 40.54 | 41.08 | 39.51 | 40.39 | 430,575 | -0.22(-0.55%) |
Jun 11, 2002 | 41.71 | 42.06 | 40.44 | 40.61 | 561,155 | -1.76(-4.16%) |
Jun 10, 2002 | 42.00 | 42.84 | 41.95 | 42.37 | 220,462 | +0.40(+0.94%) |
Jun 07, 2002 | 41.54 | 42.79 | 40.76 | 41.98 | 229,531 | +0.40(+0.95%) |
Jun 06, 2002 | 42.48 | 42.67 | 41.58 | 41.58 | 278,251 | -0.85(-2.01%) |
Jun 05, 2002 | 41.82 | 43.37 | 41.62 | 42.43 | 263,135 | -1.14(-2.61%) |
May 31, 2002 | 44.13 | 45.19 | 43.34 | 43.57 | 655,339 | -0.52(-1.17%) |
May 28, 2002 | 43.77 | 44.31 | 43.13 | 44.08 | 329,065 | +0.31(+0.71%) |
May 27, 2002 | 44.79 | 44.88 | 43.77 | 43.77 | 177,439 | +0.00(+0.00%) |
May 24, 2002 | 44.79 | 44.88 | 43.77 | 43.77 | 176,276 | -1.07(-2.38%) |
May 23, 2002 | 44.33 | 45.19 | 44.08 | 44.84 | 206,741 | +0.53(+1.20%) |
May 22, 2002 | 43.95 | 44.85 | 43.63 | 44.31 | 338,483 | +0.29(+0.66%) |
May 21, 2002 | 44.56 | 45.13 | 43.96 | 44.02 | 381,855 | -0.65(-1.44%) |
May 20, 2002 | 45.74 | 45.81 | 44.46 | 44.66 | 431,156 | -1.33(-2.90%) |
May 17, 2002 | 46.72 | 47.07 | 45.84 | 45.99 | 421,156 | -0.52(-1.11%) |
May 16, 2002 | 47.28 | 47.81 | 46.17 | 46.51 | 568,713 | -0.74(-1.57%) |
May 15, 2002 | 44.72 | 47.90 | 43.56 | 47.25 | 1,530,211 | +2.00(+4.43%) |
May 14, 2002 | 41.44 | 45.45 | 41.44 | 45.25 | 1,021,148 | +4.37(+10.69%) |
May 13, 2002 | 40.27 | 41.39 | 40.27 | 40.88 | 381,855 | +0.35(+0.87%) |
May 10, 2002 | 41.67 | 42.16 | 40.09 | 40.52 | 430,807 | -1.23(-2.95%) |
May 09, 2002 | 41.50 | 42.96 | 41.42 | 41.75 | 326,274 | +0.04(+0.10%) |
May 08, 2002 | 41.75 | 42.58 | 40.94 | 41.71 | 454,761 | +2.06(+5.21%) |
May 07, 2002 | 40.81 | 40.86 | 39.60 | 39.65 | 607,782 | -1.05(-2.58%) |
May 06, 2002 | 40.29 | 41.24 | 40.12 | 40.70 | 430,575 | +0.29(+0.72%) |
May 03, 2002 | 40.37 | 40.75 | 40.11 | 40.40 | 353,483 | +0.06(+0.15%) |
May 02, 2002 | 39.79 | 40.87 | 39.79 | 40.34 | 376,971 | +0.40(+1.01%) |
May 01, 2002 | 40.64 | 40.64 | 39.22 | 39.94 | 441,738 | -0.30(-0.75%) |
Apr 30, 2002 | 39.12 | 41.07 | 38.90 | 40.24 | 430,575 | +1.51(+3.89%) |
Apr 29, 2002 | 39.69 | 40.03 | 38.64 | 38.73 | 263,368 | -0.62(-1.57%) |
Apr 26, 2002 | 40.24 | 40.95 | 39.18 | 39.35 | 246,857 | -0.97(-2.41%) |
Apr 25, 2002 | 39.44 | 40.39 | 38.73 | 40.33 | 315,577 | +0.85(+2.16%) |
Apr 24, 2002 | 39.99 | 41.01 | 39.47 | 39.47 | 279,647 | -0.52(-1.29%) |
Apr 23, 2002 | 40.11 | 40.61 | 39.67 | 39.99 | 227,206 | +0.04(+0.11%) |
Apr 22, 2002 | 41.62 | 41.63 | 39.95 | 39.95 | 381,971 | -1.58(-3.81%) |
Apr 19, 2002 | 41.13 | 42.10 | 41.13 | 41.53 | 333,483 | +0.73(+1.79%) |
Apr 18, 2002 | 41.40 | 41.62 | 40.27 | 40.80 | 362,436 | -0.65(-1.56%) |
Apr 17, 2002 | 39.78 | 41.80 | 39.56 | 41.44 | 568,480 | +1.75(+4.42%) |
Apr 16, 2002 | 38.42 | 40.30 | 38.41 | 39.69 | 1,451,142 | +1.50(+3.92%) |
Apr 15, 2002 | 38.68 | 39.72 | 38.02 | 38.19 | 455,226 | -0.72(-1.86%) |
Apr 12, 2002 | 39.25 | 39.35 | 38.37 | 38.92 | 499,993 | +0.30(+0.78%) |
Apr 11, 2002 | 39.62 | 39.92 | 38.37 | 38.61 | 635,456 | -1.31(-3.29%) |
Apr 10, 2002 | 40.11 | 40.51 | 39.10 | 39.93 | 578,480 | -0.02(-0.05%) |
Apr 09, 2002 | 40.86 | 41.13 | 39.95 | 39.95 | 349,762 | -0.64(-1.59%) |
Apr 08, 2002 | 40.15 | 40.95 | 39.30 | 40.59 | 783,826 | +0.06(+0.15%) |
Apr 05, 2002 | 41.80 | 42.56 | 40.53 | 40.53 | 487,900 | -1.26(-3.00%) |
Apr 04, 2002 | 41.15 | 42.48 | 41.02 | 41.79 | 491,969 | +0.35(+0.85%) |
Apr 03, 2002 | 42.37 | 42.50 | 41.27 | 41.44 | 604,875 | -0.89(-2.11%) |
Apr 02, 2002 | 41.31 | 44.12 | 40.72 | 42.33 | 1,928,112 | -2.28(-5.11%) |