Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 28.85 | 29.11 | 28.57 | 28.59 | 2,340,753 | -0.60(-2.04%) |
Mar 28, 2003 | 29.06 | 29.34 | 29.06 | 29.19 | 3,495,391 | -0.01(-0.04%) |
Mar 27, 2003 | 28.87 | 29.28 | 28.83 | 29.20 | 1,518,027 | +0.19(+0.67%) |
Mar 26, 2003 | 29.36 | 29.42 | 29.00 | 29.00 | 3,350,085 | -0.36(-1.23%) |
Mar 25, 2003 | 29.04 | 29.48 | 28.99 | 29.37 | 3,747,975 | +0.31(+1.07%) |
Mar 24, 2003 | 29.27 | 29.36 | 28.91 | 29.06 | 6,724,850 | -0.64(-2.14%) |
Mar 21, 2003 | 29.52 | 29.78 | 29.30 | 29.69 | 9,670,246 | +0.41(+1.40%) |
Mar 20, 2003 | 29.03 | 29.38 | 28.61 | 29.28 | 5,569,457 | +0.19(+0.66%) |
Mar 19, 2003 | 29.17 | 29.17 | 28.83 | 29.09 | 4,455,616 | -0.07(-0.25%) |
Mar 18, 2003 | 28.95 | 29.16 | 28.68 | 29.16 | 4,467,452 | +0.38(+1.31%) |
Mar 17, 2003 | 28.02 | 28.86 | 27.87 | 28.79 | 2,781,455 | +0.65(+2.31%) |
Mar 14, 2003 | 28.23 | 28.30 | 27.94 | 28.13 | 4,074,094 | +0.04(+0.13%) |
Mar 13, 2003 | 27.72 | 28.13 | 27.49 | 28.10 | 5,005,863 | +0.74(+2.70%) |
Mar 12, 2003 | 27.35 | 27.43 | 27.09 | 27.36 | 5,961,052 | +0.06(+0.22%) |
Mar 11, 2003 | 27.53 | 27.72 | 27.30 | 27.30 | 2,647,733 | -0.19(-0.71%) |
Mar 10, 2003 | 27.79 | 27.85 | 27.42 | 27.49 | 2,781,706 | -0.48(-1.72%) |
Mar 07, 2003 | 27.70 | 28.13 | 27.61 | 27.98 | 3,506,723 | +0.01(+0.04%) |
Mar 06, 2003 | 28.00 | 28.14 | 27.86 | 27.96 | 2,327,154 | -0.23(-0.82%) |
Mar 05, 2003 | 28.10 | 28.30 | 28.03 | 28.19 | 2,314,563 | +0.06(+0.20%) |
Mar 04, 2003 | 28.45 | 28.45 | 28.11 | 28.14 | 2,171,776 | -0.37(-1.30%) |
Mar 03, 2003 | 28.79 | 28.89 | 28.30 | 28.51 | 3,729,844 | -0.09(-0.31%) |
Feb 28, 2003 | 28.63 | 28.81 | 28.46 | 28.59 | 1,836,591 | +0.05(+0.16%) |
Feb 27, 2003 | 28.54 | 28.71 | 28.31 | 28.55 | 3,702,898 | +0.16(+0.55%) |
Feb 26, 2003 | 28.51 | 28.55 | 28.20 | 28.39 | 2,462,387 | -0.14(-0.50%) |
Feb 25, 2003 | 28.15 | 28.61 | 27.94 | 28.54 | 3,348,574 | +0.26(+0.91%) |
Feb 24, 2003 | 28.67 | 28.67 | 28.27 | 28.28 | 3,185,641 | -0.44(-1.53%) |
Feb 21, 2003 | 28.47 | 28.91 | 28.25 | 28.72 | 3,360,410 | +0.25(+0.86%) |
Feb 20, 2003 | 28.56 | 28.58 | 28.35 | 28.47 | 3,649,258 | -0.06(-0.21%) |
Feb 19, 2003 | 28.81 | 28.81 | 28.32 | 28.53 | 5,129,511 | -0.35(-1.21%) |
Feb 18, 2003 | 28.53 | 28.89 | 28.53 | 28.88 | 2,368,454 | +0.57(+2.01%) |
Feb 14, 2003 | 28.10 | 28.43 | 28.00 | 28.31 | 3,341,523 | +0.25(+0.91%) |
Feb 13, 2003 | 28.13 | 28.15 | 27.77 | 28.06 | 4,415,323 | -0.08(-0.27%) |
Feb 12, 2003 | 28.44 | 28.54 | 28.06 | 28.13 | 9,417,409 | -0.40(-1.41%) |
Feb 11, 2003 | 28.70 | 28.77 | 28.22 | 28.54 | 3,944,151 | -0.08(-0.28%) |
Feb 10, 2003 | 28.35 | 28.64 | 28.15 | 28.61 | 2,682,486 | +0.29(+1.04%) |
Feb 07, 2003 | 29.00 | 29.07 | 28.30 | 28.32 | 6,929,839 | -0.53(-1.83%) |
Feb 06, 2003 | 28.92 | 29.08 | 28.70 | 28.85 | 8,764,668 | -0.16(-0.55%) |
Feb 05, 2003 | 29.35 | 29.39 | 28.86 | 29.01 | 4,326,428 | -0.22(-0.75%) |
Feb 04, 2003 | 29.01 | 29.39 | 28.77 | 29.23 | 5,629,896 | +0.00(+0.00%) |
Feb 03, 2003 | 29.54 | 29.58 | 29.09 | 29.23 | 3,335,227 | -0.25(-0.86%) |
Jan 31, 2003 | 28.93 | 29.48 | 28.85 | 29.48 | 7,342,084 | +0.41(+1.42%) |
Jan 30, 2003 | 29.65 | 29.71 | 28.98 | 29.07 | 4,217,385 | -0.48(-1.63%) |
Jan 29, 2003 | 29.20 | 29.70 | 28.78 | 29.55 | 5,052,200 | +0.22(+0.76%) |
Jan 28, 2003 | 29.31 | 29.56 | 28.86 | 29.33 | 3,315,585 | +0.24(+0.82%) |
Jan 27, 2003 | 29.39 | 29.63 | 29.04 | 29.09 | 4,378,556 | -0.45(-1.52%) |
Jan 24, 2003 | 30.18 | 30.18 | 29.54 | 29.54 | 4,488,857 | -0.62(-2.07%) |
Jan 23, 2003 | 30.16 | 30.39 | 30.01 | 30.16 | 2,786,491 | +0.19(+0.62%) |
Jan 22, 2003 | 30.09 | 30.32 | 29.96 | 29.97 | 4,202,528 | -0.26(-0.87%) |
Jan 21, 2003 | 30.74 | 30.79 | 30.21 | 30.23 | 2,687,774 | -0.44(-1.45%) |
Jan 17, 2003 | 30.93 | 31.36 | 30.54 | 30.68 | 3,042,853 | -0.59(-1.88%) |
Jan 16, 2003 | 31.37 | 31.57 | 31.12 | 31.27 | 2,924,997 | -0.04(-0.14%) |
Jan 15, 2003 | 31.33 | 31.53 | 31.03 | 31.31 | 2,998,783 | -0.07(-0.23%) |
Jan 14, 2003 | 31.33 | 31.55 | 31.18 | 31.38 | 1,972,327 | +0.02(+0.06%) |
Jan 13, 2003 | 31.50 | 31.62 | 31.04 | 31.36 | 2,214,839 | +0.07(+0.23%) |
Jan 10, 2003 | 30.91 | 31.47 | 30.86 | 31.29 | 3,397,177 | +0.07(+0.22%) |
Jan 09, 2003 | 30.97 | 31.39 | 30.97 | 31.22 | 4,820,769 | +0.45(+1.47%) |
Jan 08, 2003 | 30.93 | 30.99 | 30.66 | 30.77 | 4,140,577 | -0.31(-1.00%) |
Jan 07, 2003 | 31.25 | 31.33 | 30.83 | 31.08 | 3,794,816 | -0.16(-0.52%) |
Jan 06, 2003 | 30.88 | 31.46 | 30.88 | 31.24 | 3,675,700 | +0.36(+1.17%) |
Jan 03, 2003 | 30.97 | 31.02 | 30.71 | 30.88 | 4,057,222 | -0.05(-0.17%) |
Jan 02, 2003 | 30.38 | 30.99 | 30.21 | 30.93 | 5,054,466 | +0.83(+2.76%) |
Dec 31, 2002 | 30.23 | 30.64 | 30.02 | 30.10 | 6,860,082 | -0.04(-0.12%) |
Dec 30, 2002 | 30.30 | 30.43 | 29.90 | 30.14 | 4,370,498 | -0.10(-0.32%) |
Dec 27, 2002 | 30.68 | 30.68 | 30.23 | 30.23 | 2,960,505 | -0.50(-1.63%) |
Dec 26, 2002 | 30.77 | 31.17 | 30.60 | 30.74 | 1,367,685 | +0.00(+0.00%) |
Dec 24, 2002 | 30.71 | 30.85 | 30.61 | 30.74 | 847,909 | -0.06(-0.19%) |
Dec 23, 2002 | 30.54 | 30.86 | 30.46 | 30.79 | 2,370,217 | +0.21(+0.68%) |
Dec 20, 2002 | 30.47 | 30.68 | 30.33 | 30.59 | 2,576,465 | +0.34(+1.13%) |
Dec 19, 2002 | 30.28 | 30.70 | 30.07 | 30.25 | 8,347,135 | -0.08(-0.25%) |
Dec 18, 2002 | 30.77 | 30.77 | 30.19 | 30.32 | 3,130,490 | -0.49(-1.60%) |
Dec 17, 2002 | 31.15 | 31.19 | 30.77 | 30.81 | 2,615,751 | -0.33(-1.06%) |
Dec 16, 2002 | 30.70 | 31.18 | 30.70 | 31.14 | 3,597,633 | +0.55(+1.79%) |
Dec 13, 2002 | 30.95 | 31.73 | 30.56 | 30.60 | 2,532,395 | -0.76(-2.43%) |
Dec 12, 2002 | 31.37 | 31.51 | 30.64 | 31.36 | 2,381,298 | +0.13(+0.41%) |
Dec 11, 2002 | 31.05 | 31.43 | 31.01 | 31.23 | 3,934,077 | +0.04(+0.11%) |
Dec 10, 2002 | 30.77 | 31.33 | 30.76 | 31.20 | 3,373,002 | +0.60(+1.95%) |
Dec 09, 2002 | 31.18 | 31.31 | 30.54 | 30.60 | 2,715,223 | -0.83(-2.65%) |
Dec 06, 2002 | 30.97 | 31.60 | 30.91 | 31.43 | 1,960,491 | +0.13(+0.41%) |
Dec 05, 2002 | 31.80 | 31.80 | 31.15 | 31.31 | 5,461,171 | -0.15(-0.47%) |
Dec 04, 2002 | 31.51 | 31.83 | 31.23 | 31.45 | 3,535,683 | -0.31(-0.99%) |
Dec 03, 2002 | 32.12 | 32.24 | 31.74 | 31.77 | 3,592,093 | -0.57(-1.76%) |
Dec 02, 2002 | 32.76 | 32.86 | 32.13 | 32.34 | 3,832,842 | +0.25(+0.77%) |
Nov 29, 2002 | 32.50 | 32.65 | 32.09 | 32.09 | 1,206,262 | -0.40(-1.23%) |
Nov 27, 2002 | 31.93 | 32.54 | 31.83 | 32.49 | 3,242,302 | +0.86(+2.72%) |
Nov 26, 2002 | 31.99 | 32.09 | 31.45 | 31.63 | 3,068,540 | -0.36(-1.12%) |
Nov 25, 2002 | 31.77 | 32.12 | 31.61 | 31.99 | 2,875,639 | +0.21(+0.66%) |
Nov 22, 2002 | 31.29 | 31.82 | 31.24 | 31.78 | 4,896,066 | +0.22(+0.69%) |
Nov 21, 2002 | 30.98 | 31.59 | 30.88 | 31.56 | 4,194,469 | +0.60(+1.95%) |
Nov 20, 2002 | 30.06 | 30.95 | 29.99 | 30.95 | 3,138,297 | +0.80(+2.65%) |
Nov 19, 2002 | 30.19 | 30.46 | 30.00 | 30.16 | 2,832,324 | -0.11(-0.35%) |
Nov 18, 2002 | 30.87 | 30.87 | 30.21 | 30.26 | 3,910,657 | -0.23(-0.77%) |
Nov 15, 2002 | 30.32 | 30.77 | 30.32 | 30.50 | 2,398,674 | -0.01(-0.04%) |
Nov 14, 2002 | 30.10 | 30.62 | 30.07 | 30.51 | 2,690,796 | +0.65(+2.17%) |
Nov 13, 2002 | 29.67 | 30.18 | 29.40 | 29.86 | 3,130,742 | +0.16(+0.53%) |
Nov 12, 2002 | 29.52 | 31.68 | 29.40 | 29.70 | 3,157,184 | +0.47(+1.60%) |
Nov 11, 2002 | 29.96 | 29.96 | 29.22 | 29.23 | 2,815,200 | -0.73(-2.43%) |
Nov 08, 2002 | 30.44 | 30.57 | 29.92 | 29.96 | 2,740,155 | -0.41(-1.36%) |
Nov 07, 2002 | 30.91 | 30.91 | 30.30 | 30.37 | 4,178,352 | -0.74(-2.37%) |
Nov 06, 2002 | 30.85 | 31.17 | 30.60 | 31.11 | 4,260,196 | +0.52(+1.70%) |
Nov 05, 2002 | 30.60 | 30.68 | 30.31 | 30.59 | 3,361,669 | +0.05(+0.17%) |
Nov 04, 2002 | 30.73 | 31.09 | 30.50 | 30.54 | 5,686,054 | +0.26(+0.87%) |
Nov 01, 2002 | 29.49 | 30.36 | 29.37 | 30.28 | 6,043,652 | +0.69(+2.35%) |
Oct 31, 2002 | 29.80 | 29.93 | 29.52 | 29.58 | 4,862,824 | -0.06(-0.20%) |
Oct 30, 2002 | 29.39 | 29.67 | 29.16 | 29.64 | 3,904,865 | +0.50(+1.72%) |
Oct 29, 2002 | 29.21 | 29.30 | 28.66 | 29.14 | 4,522,603 | -0.08(-0.29%) |
Oct 28, 2002 | 29.94 | 29.94 | 29.13 | 29.23 | 3,132,253 | -0.33(-1.13%) |
Oct 25, 2002 | 28.85 | 29.56 | 28.85 | 29.56 | 5,516,825 | +0.63(+2.18%) |
Oct 24, 2002 | 29.35 | 29.44 | 28.90 | 28.93 | 5,901,620 | -0.28(-0.97%) |
Oct 23, 2002 | 28.59 | 29.28 | 28.43 | 29.21 | 3,539,461 | +0.46(+1.59%) |
Oct 22, 2002 | 28.87 | 29.08 | 28.63 | 28.75 | 3,980,918 | -0.37(-1.28%) |
Oct 21, 2002 | 28.51 | 29.23 | 28.49 | 29.13 | 3,959,260 | +0.38(+1.31%) |
Oct 18, 2002 | 28.46 | 28.88 | 28.42 | 28.75 | 3,506,975 | +0.06(+0.21%) |
Oct 17, 2002 | 28.54 | 28.75 | 28.33 | 28.69 | 4,984,206 | +0.83(+2.99%) |
Oct 16, 2002 | 28.19 | 28.32 | 27.69 | 27.86 | 3,540,468 | -0.71(-2.50%) |
Oct 15, 2002 | 28.10 | 28.61 | 27.97 | 28.57 | 4,847,211 | +1.11(+4.03%) |
Oct 14, 2002 | 27.04 | 27.49 | 27.04 | 27.46 | 2,919,961 | +0.18(+0.67%) |
Oct 11, 2002 | 26.91 | 27.59 | 26.91 | 27.28 | 7,685,831 | +0.68(+2.54%) |
Oct 10, 2002 | 25.84 | 26.64 | 25.65 | 26.61 | 5,633,925 | +0.75(+2.92%) |
Oct 09, 2002 | 26.66 | 26.80 | 25.80 | 25.85 | 5,844,958 | -1.13(-4.19%) |
Oct 08, 2002 | 27.20 | 27.20 | 26.39 | 26.98 | 4,848,218 | +0.20(+0.76%) |
Oct 07, 2002 | 27.38 | 27.64 | 26.86 | 26.78 | 3,415,561 | -0.74(-2.68%) |
Oct 04, 2002 | 28.49 | 28.49 | 27.34 | 27.52 | 4,567,932 | -0.78(-2.76%) |
Oct 03, 2002 | 28.57 | 28.86 | 28.16 | 28.30 | 2,669,139 | -0.31(-1.08%) |
Oct 02, 2002 | 29.05 | 29.28 | 28.51 | 28.61 | 2,642,697 | -0.71(-2.44%) |
Oct 01, 2002 | 28.79 | 29.15 | 28.17 | 29.33 | 4,117,157 | +0.91(+3.21%) |
Sep 30, 2002 | 28.31 | 28.82 | 27.99 | 28.41 | 5,036,334 | -0.20(-0.69%) |
Sep 27, 2002 | 29.09 | 29.40 | 28.61 | 28.61 | 3,180,604 | -0.72(-2.45%) |
Sep 26, 2002 | 29.15 | 29.44 | 28.91 | 29.33 | 5,753,544 | +0.38(+1.32%) |
Sep 25, 2002 | 28.29 | 28.95 | 28.19 | 28.95 | 3,745,709 | +0.85(+3.04%) |
Sep 24, 2002 | 28.07 | 28.54 | 28.00 | 28.09 | 2,540,454 | -0.22(-0.77%) |
Sep 23, 2002 | 28.83 | 28.94 | 28.11 | 28.31 | 2,213,831 | -0.71(-2.46%) |
Sep 20, 2002 | 29.29 | 29.36 | 28.91 | 29.03 | 1,870,588 | +0.12(+0.43%) |
Sep 19, 2002 | 29.19 | 29.61 | 28.83 | 28.90 | 1,762,805 | -1.10(-3.65%) |
Sep 18, 2002 | 29.64 | 30.06 | 29.46 | 30.00 | 2,925,249 | -0.08(-0.26%) |
Sep 17, 2002 | 30.74 | 30.88 | 29.96 | 30.08 | 3,311,052 | -0.42(-1.37%) |
Sep 16, 2002 | 30.81 | 30.87 | 30.43 | 30.50 | 935,294 | -0.36(-1.16%) |
Sep 13, 2002 | 30.34 | 30.86 | 30.28 | 30.85 | 1,785,973 | +0.28(+0.91%) |
Sep 12, 2002 | 30.97 | 31.11 | 30.56 | 30.58 | 2,060,719 | -0.52(-1.66%) |
Sep 11, 2002 | 31.77 | 31.77 | 31.07 | 31.09 | 2,164,976 | -0.10(-0.32%) |
Sep 10, 2002 | 31.23 | 31.33 | 30.81 | 31.19 | 2,225,919 | +0.19(+0.63%) |
Sep 09, 2002 | 31.01 | 31.31 | 30.47 | 31.00 | 1,539,432 | -0.10(-0.31%) |
Sep 06, 2002 | 30.50 | 31.13 | 30.50 | 31.09 | 2,178,575 | +0.99(+3.30%) |
Sep 05, 2002 | 30.28 | 30.62 | 30.10 | 30.10 | 1,867,566 | -0.62(-2.00%) |
Sep 04, 2002 | 30.06 | 30.89 | 29.96 | 30.72 | 2,299,705 | +0.64(+2.11%) |
Sep 03, 2002 | 30.44 | 30.70 | 29.85 | 30.08 | 4,485,584 | -0.91(-2.95%) |
Aug 30, 2002 | 31.11 | 31.44 | 30.87 | 30.99 | 1,738,629 | -0.21(-0.67%) |
Aug 29, 2002 | 30.52 | 31.46 | 30.52 | 31.20 | 3,029,003 | +0.23(+0.74%) |
Aug 28, 2002 | 31.25 | 31.39 | 30.84 | 30.97 | 3,425,886 | -0.62(-1.95%) |
Aug 27, 2002 | 32.46 | 32.48 | 31.50 | 31.59 | 3,433,441 | -0.62(-1.91%) |
Aug 26, 2002 | 31.77 | 32.30 | 31.47 | 32.20 | 2,888,734 | +0.58(+1.82%) |
Aug 23, 2002 | 32.24 | 32.44 | 31.63 | 31.63 | 2,747,709 | -0.85(-2.63%) |
Aug 22, 2002 | 32.24 | 32.66 | 32.03 | 32.48 | 2,365,684 | +0.21(+0.64%) |
Aug 21, 2002 | 31.72 | 32.28 | 31.52 | 32.28 | 3,162,472 | +0.65(+2.05%) |
Aug 20, 2002 | 31.69 | 31.72 | 31.39 | 31.63 | 2,929,530 | +0.28(+0.89%) |
Aug 16, 2002 | 30.83 | 31.50 | 30.69 | 31.35 | 3,112,610 | +0.47(+1.53%) |
Aug 15, 2002 | 31.09 | 31.17 | 30.73 | 30.88 | 4,404,998 | +0.03(+0.10%) |
Aug 14, 2002 | 30.00 | 30.94 | 29.44 | 30.85 | 5,334,249 | +1.06(+3.57%) |
Aug 13, 2002 | 30.62 | 30.90 | 29.74 | 29.78 | 2,637,660 | -0.87(-2.85%) |
Aug 12, 2002 | 30.38 | 30.88 | 30.26 | 30.66 | 1,689,774 | +0.30(+0.99%) |
Aug 07, 2002 | 30.48 | 30.72 | 29.71 | 30.35 | 4,036,320 | +0.12(+0.38%) |
Aug 06, 2002 | 29.50 | 30.24 | 29.39 | 30.24 | 1,871,595 | +1.26(+4.36%) |
Aug 05, 2002 | 29.77 | 29.90 | 28.98 | 28.98 | 2,258,153 | -0.79(-2.67%) |
Aug 02, 2002 | 30.68 | 30.72 | 29.73 | 29.77 | 3,339,760 | -0.96(-3.14%) |
Aug 01, 2002 | 31.09 | 31.27 | 30.58 | 30.74 | 2,530,633 | -0.46(-1.46%) |
Jul 31, 2002 | 31.68 | 31.73 | 31.11 | 31.19 | 2,310,282 | -0.49(-1.55%) |
Jul 30, 2002 | 31.65 | 31.94 | 30.78 | 31.68 | 4,285,128 | +0.10(+0.30%) |
Jul 29, 2002 | 31.09 | 31.89 | 30.77 | 31.59 | 2,980,148 | +1.17(+3.85%) |
Jul 26, 2002 | 30.16 | 30.42 | 29.64 | 30.42 | 3,123,187 | +0.48(+1.59%) |
Jul 25, 2002 | 29.39 | 30.66 | 29.15 | 29.94 | 7,871,681 | -0.24(-0.79%) |
Jul 24, 2002 | 27.96 | 30.18 | 27.60 | 30.18 | 8,345,875 | +1.69(+5.92%) |
Jul 23, 2002 | 30.24 | 30.24 | 28.49 | 28.49 | 4,012,900 | -1.57(-5.23%) |
Jul 22, 2002 | 30.42 | 30.89 | 29.62 | 30.06 | 4,187,669 | -0.61(-1.99%) |
Jul 19, 2002 | 30.99 | 31.24 | 30.44 | 30.68 | 3,601,663 | -1.79(-5.50%) |
Jul 17, 2002 | 32.95 | 32.96 | 31.82 | 32.46 | 3,360,662 | -0.12(-0.37%) |
Jul 12, 2002 | 32.80 | 33.43 | 32.52 | 32.58 | 4,274,551 | -0.40(-1.20%) |
Jul 11, 2002 | 32.96 | 33.05 | 32.20 | 32.98 | 4,262,211 | -0.14(-0.43%) |
Jul 10, 2002 | 34.11 | 34.11 | 33.10 | 33.12 | 51,625,012 | -0.94(-2.75%) |
Jul 09, 2002 | 34.23 | 34.23 | 34.06 | 34.06 | 2,038,558 | -0.13(-0.38%) |
Jul 08, 2002 | 34.84 | 35.04 | 34.17 | 34.19 | 2,279,055 | -0.72(-2.07%) |
Jul 05, 2002 | 34.21 | 34.91 | 34.07 | 34.91 | 1,338,976 | +1.12(+3.31%) |
Jul 04, 2002 | 34.07 | 34.15 | 33.36 | 33.79 | 3,662,354 | +0.00(+0.00%) |
Jul 03, 2002 | 34.07 | 34.15 | 33.36 | 33.79 | 3,662,354 | -0.41(-1.20%) |
Jul 02, 2002 | 35.17 | 35.18 | 34.15 | 34.20 | 1,938,834 | -1.06(-3.01%) |
Jul 01, 2002 | 36.10 | 36.39 | 35.18 | 35.26 | 2,322,622 | -0.73(-2.04%) |
Jun 28, 2002 | 36.32 | 36.79 | 36.00 | 36.00 | 3,786,002 | -0.42(-1.15%) |
Jun 27, 2002 | 36.25 | 36.41 | 35.53 | 36.41 | 5,501,463 | +0.69(+1.92%) |
Jun 26, 2002 | 34.94 | 38.52 | 34.90 | 35.73 | 8,728,908 | -0.02(-0.06%) |
Jun 25, 2002 | 36.49 | 36.67 | 35.52 | 35.75 | 1,892,245 | -0.63(-1.72%) |
Jun 21, 2002 | 36.45 | 36.79 | 36.22 | 36.37 | 2,157,170 | -0.08(-0.22%) |
Jun 20, 2002 | 36.63 | 36.99 | 36.26 | 36.45 | 2,497,139 | -0.08(-0.22%) |
Jun 19, 2002 | 36.81 | 37.47 | 36.53 | 36.53 | 2,956,476 | -0.75(-2.01%) |
Jun 18, 2002 | 37.14 | 37.55 | 36.99 | 37.28 | 2,399,429 | +0.10(+0.28%) |
Jun 17, 2002 | 36.43 | 37.25 | 36.43 | 37.18 | 1,862,277 | +0.85(+2.33%) |
Jun 14, 2002 | 35.58 | 36.37 | 35.15 | 36.33 | 4,273,795 | -0.32(-0.87%) |
Jun 12, 2002 | 36.54 | 36.81 | 36.12 | 36.65 | 3,253,635 | +0.12(+0.33%) |
Jun 11, 2002 | 37.33 | 37.40 | 36.53 | 36.53 | 2,659,569 | -0.60(-1.60%) |
Jun 10, 2002 | 37.25 | 37.51 | 37.01 | 37.13 | 3,081,131 | -0.04(-0.11%) |
Jun 07, 2002 | 36.23 | 37.33 | 36.22 | 37.17 | 3,159,199 | +0.33(+0.91%) |
Jun 06, 2002 | 37.55 | 37.57 | 36.75 | 36.83 | 2,387,845 | -0.73(-1.94%) |
Jun 05, 2002 | 37.55 | 37.66 | 37.22 | 37.57 | 2,014,131 | -0.75(-1.97%) |
May 31, 2002 | 38.74 | 39.01 | 38.32 | 38.32 | 7,715,043 | -0.64(-1.65%) |
May 28, 2002 | 39.23 | 39.23 | 38.52 | 38.96 | 3,757,545 | -0.10(-0.25%) |
May 27, 2002 | 39.51 | 39.57 | 39.06 | 39.06 | 2,025,211 | +0.00(+0.00%) |
May 24, 2002 | 39.51 | 39.57 | 39.06 | 39.06 | 2,025,211 | -0.63(-1.58%) |
May 23, 2002 | 39.19 | 39.71 | 38.72 | 39.69 | 3,002,561 | +0.77(+1.99%) |
May 22, 2002 | 39.03 | 39.38 | 38.66 | 38.92 | 2,441,737 | -0.24(-0.61%) |
May 21, 2002 | 39.85 | 39.96 | 39.02 | 39.15 | 3,078,613 | -0.60(-1.52%) |
May 20, 2002 | 40.21 | 40.21 | 39.71 | 39.76 | 2,337,228 | -0.51(-1.26%) |
May 17, 2002 | 40.19 | 40.41 | 39.92 | 40.27 | 2,040,321 | +0.12(+0.31%) |
May 16, 2002 | 40.64 | 40.64 | 40.01 | 40.14 | 1,828,532 | -0.48(-1.18%) |
May 15, 2002 | 40.40 | 40.83 | 40.17 | 40.62 | 2,270,493 | -0.04(-0.10%) |
May 14, 2002 | 39.99 | 40.66 | 39.80 | 40.66 | 11,828,927 | +1.19(+3.02%) |
May 13, 2002 | 38.97 | 39.49 | 38.92 | 39.47 | 2,826,784 | +0.50(+1.29%) |
May 10, 2002 | 39.71 | 39.73 | 38.88 | 38.97 | 2,252,109 | -0.66(-1.67%) |
May 09, 2002 | 40.34 | 40.34 | 39.59 | 39.63 | 2,163,214 | -0.71(-1.77%) |
May 08, 2002 | 40.07 | 40.35 | 39.90 | 40.34 | 2,800,342 | +0.94(+2.39%) |
May 07, 2002 | 39.90 | 39.92 | 39.39 | 39.40 | 1,639,912 | -0.29(-0.72%) |
May 06, 2002 | 40.46 | 40.63 | 39.69 | 39.69 | 3,421,101 | -0.77(-1.91%) |
May 03, 2002 | 40.70 | 40.70 | 40.23 | 40.46 | 1,882,172 | -0.18(-0.44%) |
May 02, 2002 | 40.46 | 40.74 | 40.36 | 40.64 | 1,173,776 | +0.14(+0.34%) |
May 01, 2002 | 40.31 | 40.50 | 39.69 | 40.50 | 1,807,127 | +0.28(+0.69%) |
Apr 30, 2002 | 39.63 | 40.37 | 39.56 | 40.23 | 1,818,459 | +0.65(+1.64%) |
Apr 29, 2002 | 39.71 | 39.78 | 39.35 | 39.58 | 4,466,948 | +0.12(+0.30%) |
Apr 26, 2002 | 40.35 | 40.46 | 39.46 | 39.46 | 2,771,130 | -0.77(-1.91%) |
Apr 25, 2002 | 39.95 | 40.32 | 39.79 | 40.23 | 57,971,112 | +0.11(+0.27%) |
Apr 24, 2002 | 40.50 | 40.76 | 40.02 | 40.12 | 1,379,269 | -0.34(-0.84%) |
Apr 23, 2002 | 40.34 | 40.54 | 40.25 | 40.46 | 2,264,197 | +0.14(+0.35%) |
Apr 22, 2002 | 40.82 | 40.86 | 40.31 | 40.32 | 1,897,534 | -0.54(-1.32%) |
Apr 19, 2002 | 41.14 | 41.15 | 40.86 | 40.86 | 958,462 | -0.03(-0.08%) |
Apr 18, 2002 | 41.12 | 41.19 | 40.56 | 40.89 | 2,970,578 | -0.17(-0.43%) |
Apr 17, 2002 | 41.60 | 41.60 | 41.00 | 41.07 | 8,604,253 | -0.35(-0.84%) |
Apr 16, 2002 | 40.86 | 41.42 | 40.80 | 41.42 | 1,714,202 | +1.01(+2.51%) |
Apr 15, 2002 | 40.90 | 41.00 | 40.34 | 40.40 | 3,581,013 | -0.30(-0.73%) |
Apr 12, 2002 | 40.11 | 40.70 | 39.81 | 40.70 | 3,731,355 | +0.89(+2.22%) |
Apr 11, 2002 | 40.36 | 40.48 | 39.72 | 39.82 | 1,895,771 | -0.65(-1.60%) |
Apr 10, 2002 | 39.91 | 40.46 | 39.84 | 40.46 | 2,641,689 | +0.77(+1.93%) |
Apr 09, 2002 | 39.84 | 39.98 | 39.68 | 39.70 | 1,201,981 | -0.15(-0.37%) |
Apr 08, 2002 | 38.92 | 39.84 | 38.92 | 39.84 | 1,463,380 | +0.49(+1.25%) |
Apr 05, 2002 | 39.55 | 39.67 | 39.19 | 39.35 | 1,026,708 | -0.06(-0.14%) |
Apr 04, 2002 | 39.07 | 39.63 | 39.05 | 39.41 | 2,635,645 | +0.15(+0.39%) |
Apr 03, 2002 | 39.61 | 39.67 | 39.12 | 39.25 | 7,649,819 | -0.28(-0.71%) |
Apr 02, 2002 | 39.47 | 39.87 | 39.43 | 39.53 | 7,402,271 | -0.25(-0.64%) |