Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 37.13 | 38.24 | 37.13 | 37.86 | 14,671,035 | +0.32(+0.85%) |
Mar 28, 2003 | 36.63 | 37.68 | 36.63 | 37.54 | 8,723,653 | +0.27(+0.74%) |
Mar 27, 2003 | 36.63 | 37.51 | 36.44 | 37.26 | 8,434,286 | +0.20(+0.53%) |
Mar 26, 2003 | 37.35 | 37.36 | 36.95 | 37.07 | 10,150,768 | -0.27(-0.74%) |
Mar 25, 2003 | 36.96 | 37.55 | 36.65 | 37.34 | 11,686,567 | +0.22(+0.58%) |
Mar 24, 2003 | 37.35 | 37.93 | 37.06 | 37.13 | 11,057,695 | -1.26(-3.27%) |
Mar 21, 2003 | 38.06 | 38.39 | 37.54 | 38.38 | 13,282,441 | +0.84(+2.23%) |
Mar 20, 2003 | 37.40 | 37.62 | 36.96 | 37.54 | 8,966,703 | +0.05(+0.14%) |
Mar 19, 2003 | 37.18 | 37.58 | 36.64 | 37.49 | 10,437,536 | +0.35(+0.93%) |
Mar 18, 2003 | 36.89 | 37.23 | 36.69 | 37.14 | 11,034,613 | +0.26(+0.69%) |
Mar 17, 2003 | 35.62 | 36.96 | 35.59 | 36.89 | 12,563,075 | +0.79(+2.17%) |
Mar 14, 2003 | 36.41 | 36.56 | 35.85 | 36.10 | 11,599,131 | -0.19(-0.52%) |
Mar 13, 2003 | 35.77 | 36.37 | 35.48 | 36.29 | 14,731,568 | +0.52(+1.46%) |
Mar 12, 2003 | 35.65 | 35.85 | 35.38 | 35.77 | 13,632,341 | +0.13(+0.37%) |
Mar 11, 2003 | 35.66 | 35.97 | 35.30 | 35.64 | 11,254,428 | +0.23(+0.65%) |
Mar 10, 2003 | 35.69 | 36.11 | 35.29 | 35.41 | 10,874,567 | -0.77(-2.12%) |
Mar 07, 2003 | 34.38 | 36.24 | 34.36 | 36.18 | 20,298,326 | +1.31(+3.75%) |
Mar 06, 2003 | 34.41 | 35.16 | 34.21 | 34.87 | 14,196,553 | +0.32(+0.93%) |
Mar 05, 2003 | 33.70 | 34.61 | 33.69 | 34.55 | 10,206,409 | +0.73(+2.17%) |
Mar 04, 2003 | 34.31 | 34.64 | 33.81 | 33.81 | 8,368,555 | -0.48(-1.41%) |
Mar 03, 2003 | 34.78 | 34.96 | 34.18 | 34.30 | 8,643,401 | -0.01(-0.04%) |
Feb 28, 2003 | 34.36 | 34.70 | 34.09 | 34.31 | 9,842,293 | -0.22(-0.63%) |
Feb 27, 2003 | 34.01 | 34.74 | 33.89 | 34.53 | 8,374,211 | +0.63(+1.85%) |
Feb 26, 2003 | 34.51 | 34.92 | 33.90 | 33.90 | 9,277,317 | -0.61(-1.78%) |
Feb 25, 2003 | 33.93 | 34.57 | 33.59 | 34.51 | 9,424,217 | +0.22(+0.63%) |
Feb 24, 2003 | 34.99 | 34.99 | 34.29 | 34.30 | 8,382,313 | -0.69(-1.96%) |
Feb 21, 2003 | 34.33 | 35.20 | 34.06 | 34.99 | 9,895,031 | +1.02(+3.00%) |
Feb 20, 2003 | 34.74 | 34.89 | 33.76 | 33.97 | 8,446,209 | -0.43(-1.24%) |
Feb 19, 2003 | 34.68 | 34.76 | 34.15 | 34.39 | 6,864,704 | -0.32(-0.92%) |
Feb 18, 2003 | 34.67 | 35.29 | 34.41 | 34.71 | 12,271,568 | +0.86(+2.53%) |
Feb 14, 2003 | 33.57 | 34.34 | 33.49 | 33.85 | 12,890,352 | +0.29(+0.86%) |
Feb 13, 2003 | 32.70 | 33.92 | 32.12 | 33.57 | 20,344,642 | +0.86(+2.62%) |
Feb 12, 2003 | 33.89 | 33.89 | 32.71 | 32.71 | 23,829,732 | -1.31(-3.85%) |
Feb 11, 2003 | 34.34 | 35.08 | 33.87 | 34.02 | 12,254,295 | -0.03(-0.08%) |
Feb 10, 2003 | 33.63 | 34.66 | 33.51 | 34.04 | 12,336,229 | +0.13(+0.39%) |
Feb 07, 2003 | 33.82 | 34.07 | 33.58 | 33.91 | 9,585,639 | -0.18(-0.54%) |
Feb 06, 2003 | 34.09 | 34.19 | 33.61 | 34.10 | 9,716,794 | +0.01(+0.04%) |
Feb 05, 2003 | 34.51 | 34.80 | 34.06 | 34.08 | 9,072,636 | -0.43(-1.25%) |
Feb 04, 2003 | 34.35 | 34.67 | 33.76 | 34.51 | 10,735,310 | -0.38(-1.09%) |
Feb 03, 2003 | 35.00 | 35.23 | 34.65 | 34.89 | 8,946,372 | -0.18(-0.50%) |
Jan 31, 2003 | 34.08 | 35.20 | 33.85 | 35.07 | 15,229,285 | +1.35(+4.02%) |
Jan 30, 2003 | 34.19 | 34.38 | 33.72 | 33.72 | 11,821,238 | -0.56(-1.64%) |
Jan 29, 2003 | 34.18 | 34.61 | 33.89 | 34.28 | 13,903,212 | -0.42(-1.21%) |
Jan 28, 2003 | 34.54 | 34.74 | 33.85 | 34.70 | 11,609,831 | +0.56(+1.65%) |
Jan 27, 2003 | 34.70 | 34.97 | 33.82 | 34.14 | 16,118,939 | -0.94(-2.67%) |
Jan 24, 2003 | 35.86 | 35.91 | 34.78 | 35.07 | 12,025,156 | -0.78(-2.17%) |
Jan 23, 2003 | 35.62 | 35.95 | 35.49 | 35.85 | 10,369,513 | +0.52(+1.48%) |
Jan 22, 2003 | 35.32 | 35.81 | 34.95 | 35.33 | 14,751,440 | +0.01(+0.02%) |
Jan 21, 2003 | 36.18 | 36.63 | 35.20 | 35.32 | 14,988,681 | -0.52(-1.46%) |
Jan 17, 2003 | 35.78 | 36.08 | 35.67 | 35.84 | 8,604,115 | +0.07(+0.20%) |
Jan 16, 2003 | 36.44 | 36.47 | 35.43 | 35.77 | 11,862,817 | -0.21(-0.58%) |
Jan 15, 2003 | 37.03 | 37.03 | 35.90 | 35.98 | 11,860,065 | -0.89(-2.41%) |
Jan 14, 2003 | 36.37 | 36.94 | 36.37 | 36.87 | 7,624,426 | +0.21(+0.57%) |
Jan 13, 2003 | 37.42 | 37.42 | 36.48 | 36.66 | 11,585,679 | -0.76(-2.03%) |
Jan 10, 2003 | 37.19 | 37.45 | 36.85 | 37.42 | 7,934,276 | +0.23(+0.62%) |
Jan 09, 2003 | 36.88 | 37.35 | 36.58 | 37.19 | 9,094,953 | +0.73(+2.01%) |
Jan 08, 2003 | 36.67 | 36.88 | 36.27 | 36.46 | 8,481,367 | -0.22(-0.59%) |
Jan 07, 2003 | 37.35 | 37.37 | 36.57 | 36.67 | 9,978,493 | -0.84(-2.25%) |
Jan 06, 2003 | 37.00 | 37.65 | 36.87 | 37.52 | 9,050,776 | +0.35(+0.95%) |
Jan 03, 2003 | 36.63 | 37.25 | 36.63 | 37.16 | 13,365,904 | +0.97(+2.67%) |
Jan 02, 2003 | 35.49 | 36.24 | 35.23 | 36.20 | 9,910,622 | +1.06(+3.02%) |
Dec 31, 2002 | 35.20 | 35.44 | 34.84 | 35.14 | 9,664,363 | -0.05(-0.13%) |
Dec 30, 2002 | 34.80 | 35.41 | 34.74 | 35.18 | 8,355,104 | +0.44(+1.26%) |
Dec 27, 2002 | 35.16 | 35.42 | 34.67 | 34.74 | 6,584,356 | -0.49(-1.39%) |
Dec 26, 2002 | 35.95 | 36.08 | 35.12 | 35.23 | 6,977,363 | -0.68(-1.89%) |
Dec 24, 2002 | 35.49 | 36.24 | 35.49 | 35.91 | 5,095,332 | +0.26(+0.73%) |
Dec 23, 2002 | 35.91 | 35.91 | 35.36 | 35.65 | 7,824,521 | -0.01(-0.04%) |
Dec 20, 2002 | 35.29 | 35.91 | 35.16 | 35.67 | 16,490,393 | +0.73(+2.08%) |
Dec 19, 2002 | 34.79 | 35.44 | 34.79 | 34.94 | 8,653,795 | -0.19(-0.54%) |
Dec 18, 2002 | 35.48 | 35.70 | 34.78 | 35.13 | 12,546,413 | -0.63(-1.77%) |
Dec 17, 2002 | 35.95 | 35.98 | 35.49 | 35.76 | 9,997,142 | -0.60(-1.64%) |
Dec 16, 2002 | 35.83 | 36.38 | 35.62 | 36.36 | 10,982,946 | +0.44(+1.22%) |
Dec 13, 2002 | 36.02 | 36.26 | 35.61 | 35.92 | 9,327,609 | -0.09(-0.25%) |
Dec 12, 2002 | 36.75 | 36.75 | 35.92 | 36.01 | 10,117,291 | -0.73(-1.99%) |
Dec 11, 2002 | 36.24 | 36.88 | 36.24 | 36.75 | 8,412,580 | +0.20(+0.55%) |
Dec 10, 2002 | 36.54 | 36.56 | 35.98 | 36.54 | 11,598,061 | +0.20(+0.54%) |
Dec 09, 2002 | 36.03 | 36.60 | 35.91 | 36.35 | 9,728,412 | +0.19(+0.52%) |
Dec 06, 2002 | 35.98 | 36.43 | 35.86 | 36.16 | 10,461,535 | -0.39(-1.07%) |
Dec 05, 2002 | 37.25 | 37.25 | 36.42 | 36.55 | 8,572,931 | -0.56(-1.52%) |
Dec 04, 2002 | 36.52 | 37.33 | 36.42 | 37.11 | 10,525,890 | +0.59(+1.61%) |
Dec 03, 2002 | 36.44 | 36.93 | 36.31 | 36.52 | 12,204,309 | +0.09(+0.23%) |
Dec 02, 2002 | 37.02 | 37.03 | 35.49 | 36.44 | 24,867,202 | -0.86(-2.31%) |
Nov 29, 2002 | 37.77 | 37.77 | 37.01 | 37.30 | 6,080,372 | -0.47(-1.25%) |
Nov 27, 2002 | 37.19 | 38.04 | 37.09 | 37.77 | 9,652,286 | +0.87(+2.36%) |
Nov 26, 2002 | 37.79 | 38.11 | 36.83 | 36.90 | 13,998,445 | -1.46(-3.80%) |
Nov 25, 2002 | 38.05 | 38.66 | 37.78 | 38.36 | 9,691,572 | +0.06(+0.15%) |
Nov 22, 2002 | 38.91 | 39.17 | 38.26 | 38.30 | 13,389,139 | -0.61(-1.56%) |
Nov 21, 2002 | 39.25 | 39.45 | 38.64 | 38.91 | 11,723,407 | -0.34(-0.87%) |
Nov 20, 2002 | 38.34 | 39.25 | 38.18 | 39.25 | 8,140,027 | +0.78(+2.04%) |
Nov 19, 2002 | 38.60 | 38.76 | 38.22 | 38.47 | 11,471,491 | -0.18(-0.47%) |
Nov 18, 2002 | 39.19 | 39.38 | 38.65 | 38.65 | 10,168,653 | -0.70(-1.78%) |
Nov 15, 2002 | 39.41 | 39.50 | 39.12 | 39.35 | 10,610,728 | -0.20(-0.51%) |
Nov 14, 2002 | 39.49 | 39.75 | 39.25 | 39.55 | 7,146,428 | +0.35(+0.88%) |
Nov 13, 2002 | 39.25 | 39.60 | 38.60 | 39.21 | 11,054,791 | -0.06(-0.15%) |
Nov 12, 2002 | 39.38 | 39.65 | 39.05 | 39.26 | 9,724,590 | +0.01(+0.03%) |
Nov 11, 2002 | 39.43 | 39.90 | 38.93 | 39.25 | 11,743,279 | -0.18(-0.45%) |
Nov 08, 2002 | 39.32 | 39.87 | 39.22 | 39.43 | 10,784,837 | +0.25(+0.63%) |
Nov 07, 2002 | 39.43 | 39.51 | 38.87 | 39.18 | 8,205,452 | -0.25(-0.63%) |
Nov 06, 2002 | 39.19 | 40.06 | 38.66 | 39.43 | 15,066,641 | +0.25(+0.63%) |
Nov 05, 2002 | 38.41 | 39.25 | 38.41 | 39.18 | 8,392,096 | +0.77(+2.01%) |
Nov 04, 2002 | 38.92 | 38.99 | 38.18 | 38.41 | 8,881,253 | +0.08(+0.20%) |
Nov 01, 2002 | 38.16 | 38.60 | 37.59 | 38.33 | 10,081,827 | -0.10(-0.27%) |
Oct 31, 2002 | 37.51 | 38.60 | 37.50 | 38.43 | 15,630,394 | +0.95(+2.53%) |
Oct 30, 2002 | 37.11 | 37.71 | 37.00 | 37.48 | 10,625,556 | +0.69(+1.87%) |
Oct 29, 2002 | 37.30 | 37.54 | 36.54 | 36.80 | 11,706,286 | -0.67(-1.78%) |
Oct 28, 2002 | 37.93 | 38.05 | 37.22 | 37.47 | 7,082,226 | -0.32(-0.85%) |
Oct 25, 2002 | 37.76 | 38.04 | 37.35 | 37.79 | 9,552,009 | +0.03(+0.09%) |
Oct 24, 2002 | 37.91 | 38.45 | 37.09 | 37.75 | 11,440,307 | -0.16(-0.41%) |
Oct 23, 2002 | 38.48 | 38.66 | 37.13 | 37.91 | 19,295,248 | -1.22(-3.13%) |
Oct 22, 2002 | 39.69 | 39.98 | 38.07 | 39.13 | 20,020,270 | -0.84(-2.11%) |
Oct 21, 2002 | 38.92 | 40.10 | 38.87 | 39.98 | 13,941,733 | +1.15(+2.97%) |
Oct 18, 2002 | 38.86 | 39.25 | 38.73 | 38.83 | 12,282,269 | -0.56(-1.41%) |
Oct 17, 2002 | 38.92 | 39.38 | 38.63 | 39.38 | 11,786,997 | +0.85(+2.21%) |
Oct 16, 2002 | 38.79 | 39.12 | 38.17 | 38.53 | 12,888,059 | -0.43(-1.11%) |
Oct 15, 2002 | 38.50 | 39.11 | 37.58 | 38.96 | 24,777,014 | +1.13(+2.99%) |
Oct 14, 2002 | 37.10 | 37.88 | 37.10 | 37.83 | 13,050,092 | +0.74(+1.99%) |
Oct 11, 2002 | 37.31 | 37.45 | 36.18 | 37.09 | 16,949,588 | -0.07(-0.18%) |
Oct 10, 2002 | 36.31 | 37.33 | 35.72 | 37.16 | 15,958,435 | +0.39(+1.07%) |
Oct 09, 2002 | 37.62 | 37.78 | 36.41 | 36.77 | 20,767,304 | -1.50(-3.92%) |
Oct 08, 2002 | 37.55 | 38.56 | 37.21 | 38.26 | 14,203,279 | +1.17(+3.16%) |
Oct 07, 2002 | 37.26 | 38.09 | 36.97 | 37.09 | 12,209,048 | -0.16(-0.44%) |
Oct 04, 2002 | 37.93 | 38.00 | 36.95 | 37.26 | 13,435,761 | -0.67(-1.78%) |
Oct 03, 2002 | 38.24 | 38.67 | 37.45 | 37.93 | 15,149,186 | -0.21(-0.55%) |
Oct 02, 2002 | 37.62 | 38.53 | 37.62 | 38.14 | 21,786,432 | +1.31(+3.55%) |
Oct 01, 2002 | 35.95 | 36.83 | 35.52 | 36.83 | 16,719,074 | +1.45(+4.11%) |
Sep 30, 2002 | 35.49 | 35.84 | 35.13 | 35.38 | 14,764,281 | -0.67(-1.85%) |
Sep 27, 2002 | 36.17 | 36.73 | 35.85 | 36.05 | 13,974,904 | -0.29(-0.79%) |
Sep 26, 2002 | 35.45 | 36.41 | 35.25 | 36.33 | 12,891,575 | +1.24(+3.52%) |
Sep 25, 2002 | 35.49 | 35.52 | 34.64 | 35.10 | 13,257,831 | +0.03(+0.07%) |
Sep 24, 2002 | 33.95 | 35.39 | 33.93 | 35.07 | 15,088,653 | +0.50(+1.44%) |
Sep 23, 2002 | 33.69 | 34.74 | 33.66 | 34.57 | 9,641,892 | +0.36(+1.05%) |
Sep 20, 2002 | 33.99 | 34.51 | 33.98 | 34.21 | 21,682,334 | +0.22(+0.65%) |
Sep 19, 2002 | 34.67 | 35.13 | 33.89 | 33.99 | 10,961,851 | -1.24(-3.51%) |
Sep 18, 2002 | 34.72 | 35.73 | 34.71 | 35.23 | 9,313,698 | +0.17(+0.49%) |
Sep 17, 2002 | 35.91 | 36.17 | 34.93 | 35.06 | 10,118,055 | -0.86(-2.39%) |
Sep 16, 2002 | 35.42 | 35.97 | 35.10 | 35.91 | 6,386,553 | +0.50(+1.40%) |
Sep 13, 2002 | 35.03 | 35.64 | 34.90 | 35.42 | 8,946,219 | +0.11(+0.31%) |
Sep 12, 2002 | 35.65 | 35.91 | 35.14 | 35.31 | 9,202,721 | -0.99(-2.72%) |
Sep 11, 2002 | 36.80 | 36.80 | 36.27 | 36.29 | 5,372,011 | +0.06(+0.16%) |
Sep 10, 2002 | 36.21 | 36.31 | 35.75 | 36.24 | 8,010,554 | +0.12(+0.34%) |
Sep 09, 2002 | 35.49 | 36.44 | 35.46 | 36.11 | 11,025,288 | +0.18(+0.51%) |
Sep 06, 2002 | 36.05 | 36.10 | 35.65 | 35.93 | 8,404,172 | +0.33(+0.92%) |
Sep 05, 2002 | 35.55 | 35.96 | 34.90 | 35.60 | 10,321,056 | +0.05(+0.15%) |
Sep 04, 2002 | 34.84 | 35.76 | 34.61 | 35.55 | 12,397,068 | +1.09(+3.15%) |
Sep 03, 2002 | 35.25 | 35.42 | 34.36 | 34.46 | 12,782,279 | -1.07(-3.00%) |
Aug 30, 2002 | 35.04 | 35.93 | 34.95 | 35.53 | 9,050,624 | +0.10(+0.28%) |
Aug 29, 2002 | 35.23 | 35.76 | 35.10 | 35.43 | 7,783,860 | -0.13(-0.37%) |
Aug 28, 2002 | 35.65 | 35.90 | 35.33 | 35.56 | 7,702,232 | -0.26(-0.71%) |
Aug 27, 2002 | 36.60 | 36.96 | 35.57 | 35.82 | 9,078,903 | -0.63(-1.72%) |
Aug 26, 2002 | 35.97 | 36.52 | 35.52 | 36.44 | 6,729,574 | +0.58(+1.62%) |
Aug 23, 2002 | 36.77 | 36.86 | 35.65 | 35.86 | 7,266,730 | -0.90(-2.46%) |
Aug 22, 2002 | 36.05 | 36.89 | 35.82 | 36.77 | 8,742,302 | +0.86(+2.39%) |
Aug 21, 2002 | 36.17 | 36.56 | 35.03 | 35.91 | 12,829,360 | -0.01(-0.02%) |
Aug 20, 2002 | 36.24 | 36.46 | 35.54 | 35.91 | 9,832,052 | -0.65(-1.79%) |
Aug 19, 2002 | 35.99 | 36.88 | 35.98 | 36.57 | 9,802,396 | +0.38(+1.05%) |
Aug 16, 2002 | 36.63 | 36.81 | 36.08 | 36.19 | 11,979,756 | -0.43(-1.16%) |
Aug 15, 2002 | 36.63 | 36.95 | 36.23 | 36.61 | 13,596,419 | +0.31(+0.85%) |
Aug 14, 2002 | 34.99 | 36.31 | 34.36 | 36.31 | 12,674,970 | +1.39(+3.99%) |
Aug 13, 2002 | 35.39 | 35.95 | 34.87 | 34.91 | 9,339,685 | -0.79(-2.22%) |
Aug 12, 2002 | 35.26 | 35.95 | 34.93 | 35.71 | 8,372,530 | +0.05(+0.13%) |
Aug 09, 2002 | 35.39 | 35.97 | 34.93 | 35.66 | 10,331,297 | -0.04(-0.11%) |
Aug 08, 2002 | 34.63 | 35.84 | 34.15 | 35.70 | 14,155,281 | +1.35(+3.92%) |
Aug 07, 2002 | 33.69 | 34.37 | 33.34 | 34.35 | 13,973,070 | +0.94(+2.80%) |
Aug 06, 2002 | 33.20 | 34.28 | 33.17 | 33.42 | 12,097,918 | +0.64(+1.96%) |
Aug 05, 2002 | 34.34 | 34.34 | 32.55 | 32.77 | 13,997,069 | -1.41(-4.11%) |
Aug 02, 2002 | 34.08 | 34.99 | 33.63 | 34.18 | 16,633,471 | +0.54(+1.61%) |
Aug 01, 2002 | 34.67 | 34.68 | 33.49 | 33.64 | 17,467,790 | -0.77(-2.24%) |
Jul 31, 2002 | 33.27 | 34.67 | 32.35 | 34.41 | 25,738,820 | +1.09(+3.26%) |
Jul 30, 2002 | 33.07 | 34.02 | 32.84 | 33.32 | 23,341,034 | -0.21(-0.62%) |
Jul 29, 2002 | 32.71 | 33.63 | 31.99 | 33.53 | 21,831,832 | +1.08(+3.33%) |
Jul 26, 2002 | 32.35 | 32.51 | 31.66 | 32.45 | 16,249,024 | +0.60(+1.87%) |
Jul 25, 2002 | 31.17 | 32.68 | 30.65 | 31.86 | 21,978,732 | +0.65(+2.10%) |
Jul 24, 2002 | 28.89 | 31.92 | 28.78 | 31.20 | 33,038,872 | +2.37(+8.21%) |
Jul 23, 2002 | 28.20 | 29.90 | 28.06 | 28.84 | 30,827,272 | +1.01(+3.64%) |
Jul 22, 2002 | 27.21 | 28.52 | 27.08 | 27.82 | 40,273,196 | +0.44(+1.63%) |
Jul 19, 2002 | 27.15 | 28.85 | 27.12 | 27.38 | 77,504,448 | -5.15(-15.85%) |
Jul 18, 2002 | 33.25 | 33.59 | 32.41 | 32.53 | 15,528,741 | -0.99(-2.95%) |
Jul 17, 2002 | 33.82 | 34.21 | 32.78 | 33.52 | 15,066,029 | +0.75(+2.28%) |
Jul 16, 2002 | 32.32 | 33.92 | 31.92 | 32.77 | 21,147,776 | +0.72(+2.24%) |
Jul 15, 2002 | 32.38 | 32.51 | 29.80 | 32.06 | 31,448,350 | -0.98(-2.97%) |
Jul 12, 2002 | 33.61 | 33.61 | 32.34 | 33.04 | 13,777,713 | -0.31(-0.94%) |
Jul 11, 2002 | 32.12 | 33.46 | 32.12 | 33.35 | 24,166,180 | +0.44(+1.35%) |
Jul 10, 2002 | 34.08 | 34.08 | 32.57 | 32.91 | 24,828,834 | -1.52(-4.41%) |
Jul 09, 2002 | 35.12 | 35.33 | 34.08 | 34.42 | 15,227,604 | -0.63(-1.79%) |
Jul 08, 2002 | 35.72 | 35.82 | 34.97 | 35.05 | 14,192,579 | -0.66(-1.85%) |
Jul 05, 2002 | 34.64 | 35.88 | 34.53 | 35.71 | 6,821,291 | +1.07(+3.10%) |
Jul 04, 2002 | 34.02 | 34.74 | 33.72 | 34.64 | 14,734,778 | +0.00(+0.00%) |
Jul 03, 2002 | 34.02 | 34.74 | 33.72 | 34.64 | 14,734,778 | +0.88(+2.60%) |
Jul 02, 2002 | 33.59 | 34.02 | 33.07 | 33.76 | 20,284,874 | +0.73(+2.20%) |
Jul 01, 2002 | 33.82 | 34.18 | 32.88 | 33.04 | 17,063,164 | -1.15(-3.37%) |
Jun 28, 2002 | 35.23 | 35.54 | 34.18 | 34.19 | 22,465,748 | -1.41(-3.95%) |
Jun 27, 2002 | 35.42 | 35.64 | 34.80 | 35.59 | 14,988,529 | +0.18(+0.50%) |
Jun 26, 2002 | 34.08 | 35.78 | 34.02 | 35.42 | 15,621,987 | +0.52(+1.50%) |
Jun 25, 2002 | 35.68 | 36.18 | 34.69 | 34.89 | 14,567,242 | -0.52(-1.46%) |
Jun 24, 2002 | 34.74 | 35.86 | 34.12 | 35.41 | 15,730,977 | +0.74(+2.13%) |
Jun 21, 2002 | 35.49 | 35.88 | 34.34 | 34.67 | 30,165,994 | -1.33(-3.71%) |
Jun 20, 2002 | 36.57 | 36.80 | 35.93 | 36.01 | 15,477,380 | -0.87(-2.36%) |
Jun 19, 2002 | 36.70 | 37.26 | 36.68 | 36.88 | 14,332,294 | -0.06(-0.16%) |
Jun 18, 2002 | 37.29 | 37.45 | 36.73 | 36.94 | 15,272,087 | -0.65(-1.72%) |
Jun 17, 2002 | 37.16 | 37.71 | 37.10 | 37.58 | 8,850,222 | +0.41(+1.11%) |
Jun 14, 2002 | 37.29 | 37.70 | 36.84 | 37.17 | 12,985,584 | -0.39(-1.03%) |
Jun 13, 2002 | 37.06 | 38.13 | 36.99 | 37.56 | 10,527,724 | +0.11(+0.30%) |
Jun 12, 2002 | 37.84 | 37.93 | 36.77 | 37.45 | 12,840,977 | -0.16(-0.43%) |
Jun 11, 2002 | 38.43 | 38.43 | 37.28 | 37.61 | 13,621,794 | -0.99(-2.56%) |
Jun 10, 2002 | 38.31 | 38.90 | 38.04 | 38.60 | 7,852,036 | +0.45(+1.18%) |
Jun 07, 2002 | 37.88 | 38.37 | 37.77 | 38.15 | 12,995,979 | -0.29(-0.75%) |
Jun 06, 2002 | 39.16 | 39.24 | 38.17 | 38.43 | 9,406,791 | -0.56(-1.44%) |
Jun 05, 2002 | 38.71 | 39.09 | 38.47 | 39.00 | 10,642,523 | +0.14(+0.35%) |
Jun 04, 2002 | 38.92 | 39.21 | 38.46 | 38.86 | 15,730,977 | -0.43(-1.08%) |
Jun 03, 2002 | 39.97 | 40.39 | 39.25 | 39.28 | 9,632,873 | -0.85(-2.12%) |
May 31, 2002 | 40.32 | 40.68 | 40.12 | 40.13 | 8,653,948 | -0.01(-0.03%) |
May 30, 2002 | 39.68 | 40.45 | 39.66 | 40.15 | 11,602,799 | +0.01(+0.02%) |
May 29, 2002 | 40.21 | 40.33 | 40.07 | 40.14 | 7,478,596 | +0.10(+0.24%) |
May 28, 2002 | 40.13 | 40.30 | 39.94 | 40.04 | 7,805,872 | -0.12(-0.31%) |
May 27, 2002 | 40.40 | 40.64 | 40.06 | 40.17 | 8,621,694 | +0.00(+0.00%) |
May 24, 2002 | 40.40 | 40.64 | 40.06 | 40.17 | 8,621,694 | -0.23(-0.57%) |
May 23, 2002 | 40.56 | 40.82 | 39.97 | 40.40 | 13,878,754 | -0.16(-0.40%) |
May 22, 2002 | 40.49 | 40.95 | 40.09 | 40.56 | 14,608,362 | +0.89(+2.24%) |
May 21, 2002 | 39.68 | 40.02 | 39.59 | 39.67 | 8,096,003 | +0.12(+0.31%) |
May 20, 2002 | 40.21 | 40.21 | 39.38 | 39.55 | 10,626,167 | -0.67(-1.66%) |
May 17, 2002 | 39.05 | 40.30 | 39.05 | 40.21 | 9,786,346 | +0.60(+1.52%) |
May 16, 2002 | 39.57 | 39.81 | 39.41 | 39.61 | 11,029,110 | +0.20(+0.51%) |
May 15, 2002 | 39.43 | 39.74 | 39.25 | 39.41 | 15,117,544 | -0.52(-1.31%) |
May 14, 2002 | 40.07 | 40.20 | 39.39 | 39.93 | 17,504,324 | -0.52(-1.29%) |
May 13, 2002 | 40.41 | 40.95 | 40.17 | 40.45 | 9,303,151 | -0.01(-0.02%) |
May 10, 2002 | 39.97 | 40.99 | 39.97 | 40.46 | 9,050,318 | +0.31(+0.78%) |
May 09, 2002 | 39.74 | 40.48 | 39.60 | 40.15 | 9,180,250 | +0.31(+0.77%) |
May 08, 2002 | 39.63 | 40.06 | 38.70 | 39.84 | 19,638,270 | +0.31(+0.79%) |
May 07, 2002 | 40.62 | 40.76 | 39.40 | 39.53 | 19,599,442 | -1.10(-2.71%) |
May 06, 2002 | 41.64 | 41.82 | 40.59 | 40.62 | 8,591,733 | -0.87(-2.10%) |
May 03, 2002 | 41.92 | 41.98 | 41.25 | 41.50 | 9,232,070 | -0.50(-1.20%) |
May 02, 2002 | 41.70 | 42.00 | 41.57 | 42.00 | 8,224,713 | +0.16(+0.39%) |
May 01, 2002 | 41.85 | 42.28 | 41.78 | 41.84 | 10,879,306 | +0.06(+0.14%) |
Apr 30, 2002 | 41.16 | 42.06 | 41.10 | 41.78 | 12,708,599 | +0.62(+1.51%) |
Apr 29, 2002 | 41.41 | 41.80 | 41.15 | 41.15 | 9,696,463 | -0.46(-1.10%) |
Apr 26, 2002 | 41.37 | 42.16 | 41.31 | 41.61 | 8,313,220 | +0.14(+0.33%) |
Apr 25, 2002 | 41.51 | 42.13 | 41.41 | 41.48 | 10,377,920 | -0.14(-0.33%) |
Apr 24, 2002 | 41.34 | 42.41 | 41.30 | 41.61 | 10,592,843 | +0.53(+1.29%) |
Apr 23, 2002 | 41.60 | 41.84 | 41.02 | 41.08 | 10,240,345 | -0.35(-0.85%) |
Apr 22, 2002 | 42.01 | 42.09 | 41.26 | 41.44 | 10,889,242 | -0.75(-1.78%) |
Apr 19, 2002 | 42.33 | 42.36 | 41.93 | 42.19 | 10,101,852 | +0.13(+0.31%) |
Apr 18, 2002 | 40.90 | 42.19 | 40.82 | 42.06 | 12,373,985 | +1.16(+2.83%) |
Apr 17, 2002 | 41.08 | 41.52 | 40.60 | 40.90 | 15,242,432 | -0.48(-1.17%) |
Apr 16, 2002 | 41.21 | 41.84 | 40.57 | 41.38 | 15,284,621 | +0.72(+1.77%) |
Apr 15, 2002 | 41.28 | 41.34 | 40.42 | 40.66 | 10,207,021 | -0.33(-0.81%) |
Apr 12, 2002 | 41.02 | 41.12 | 40.49 | 41.00 | 9,741,099 | -0.02(-0.05%) |
Apr 11, 2002 | 41.37 | 41.67 | 41.02 | 41.02 | 11,452,231 | -0.48(-1.17%) |
Apr 10, 2002 | 41.15 | 41.54 | 41.08 | 41.50 | 11,089,185 | +0.29(+0.70%) |
Apr 09, 2002 | 41.70 | 41.74 | 41.15 | 41.21 | 11,878,409 | -0.25(-0.60%) |
Apr 08, 2002 | 41.08 | 41.57 | 40.92 | 41.46 | 9,323,481 | +0.22(+0.52%) |
Apr 05, 2002 | 41.53 | 41.69 | 41.08 | 41.25 | 11,018,715 | -0.28(-0.68%) |
Apr 04, 2002 | 41.55 | 42.03 | 41.23 | 41.53 | 12,950,732 | -0.35(-0.84%) |
Apr 03, 2002 | 42.33 | 42.39 | 41.74 | 41.88 | 10,694,955 | -0.28(-0.67%) |
Apr 02, 2002 | 42.13 | 42.55 | 41.97 | 42.16 | 7,976,618 | -0.10(-0.25%) |