Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.03 | 34.42 | 33.95 | 34.21 | 199,286 | +0.05(+0.15%) |
Apr 29, 2003 | 34.19 | 34.42 | 33.95 | 34.16 | 291,615 | +0.04(+0.13%) |
Apr 28, 2003 | 33.67 | 34.19 | 33.59 | 34.11 | 315,629 | +0.57(+1.71%) |
Apr 25, 2003 | 33.95 | 33.95 | 33.44 | 33.54 | 192,800 | -0.38(-1.13%) |
Apr 24, 2003 | 34.00 | 34.22 | 33.81 | 33.93 | 414,996 | -0.31(-0.91%) |
Apr 23, 2003 | 33.85 | 34.32 | 33.85 | 34.24 | 515,467 | +0.29(+0.85%) |
Apr 22, 2003 | 32.90 | 33.95 | 32.90 | 33.95 | 296,169 | +0.82(+2.47%) |
Apr 21, 2003 | 33.29 | 33.38 | 33.07 | 33.13 | 250,488 | -0.10(-0.31%) |
Apr 17, 2003 | 32.84 | 33.23 | 32.69 | 33.23 | 161,609 | +0.46(+1.42%) |
Apr 16, 2003 | 33.30 | 33.40 | 32.67 | 32.77 | 116,066 | -0.40(-1.20%) |
Apr 15, 2003 | 32.82 | 33.21 | 32.82 | 33.16 | 413,754 | +0.36(+1.08%) |
Apr 14, 2003 | 32.43 | 32.90 | 32.37 | 32.81 | 145,048 | +0.50(+1.55%) |
Apr 11, 2003 | 32.71 | 32.80 | 32.14 | 32.31 | 131,247 | +0.04(+0.11%) |
Apr 10, 2003 | 32.28 | 32.37 | 32.03 | 32.27 | 299,481 | +0.09(+0.29%) |
Apr 09, 2003 | 32.58 | 32.85 | 32.09 | 32.18 | 768,026 | -0.39(-1.20%) |
Apr 08, 2003 | 32.61 | 32.64 | 32.37 | 32.57 | 195,560 | -0.09(-0.27%) |
Apr 07, 2003 | 33.31 | 33.51 | 32.56 | 32.66 | 336,882 | +0.16(+0.49%) |
Apr 04, 2003 | 32.68 | 32.73 | 32.32 | 32.50 | 95,917 | +0.12(+0.36%) |
Apr 03, 2003 | 32.82 | 32.82 | 32.38 | 32.38 | 146,428 | -0.33(-1.02%) |
Apr 02, 2003 | 32.61 | 32.87 | 32.41 | 32.72 | 428,383 | +0.66(+2.06%) |
Apr 01, 2003 | 31.68 | 32.10 | 31.57 | 32.06 | 396,917 | +0.61(+1.94%) |
Mar 31, 2003 | 31.59 | 31.82 | 31.34 | 31.45 | 298,239 | -0.66(-2.05%) |
Mar 28, 2003 | 32.06 | 32.25 | 31.87 | 32.11 | 185,899 | -0.07(-0.20%) |
Mar 27, 2003 | 31.82 | 32.35 | 31.72 | 32.17 | 231,718 | +0.11(+0.34%) |
Mar 26, 2003 | 32.22 | 32.35 | 32.08 | 32.06 | 148,222 | -0.36(-1.10%) |
Mar 25, 2003 | 32.11 | 32.56 | 31.91 | 32.42 | 245,243 | +0.49(+1.54%) |
Mar 24, 2003 | 32.35 | 32.56 | 31.87 | 31.93 | 434,317 | -1.21(-3.65%) |
Mar 21, 2003 | 32.75 | 33.15 | 32.41 | 33.14 | 931,016 | +0.74(+2.28%) |
Mar 20, 2003 | 32.23 | 32.52 | 31.79 | 32.40 | 380,631 | +0.12(+0.36%) |
Mar 19, 2003 | 32.14 | 32.32 | 31.89 | 32.28 | 989,670 | +0.31(+0.97%) |
Mar 18, 2003 | 32.06 | 32.08 | 31.69 | 31.97 | 433,213 | +0.07(+0.20%) |
Mar 17, 2003 | 30.65 | 31.92 | 30.65 | 31.90 | 250,350 | +1.01(+3.28%) |
Mar 14, 2003 | 30.98 | 31.22 | 30.68 | 30.89 | 237,791 | +0.09(+0.31%) |
Mar 13, 2003 | 30.39 | 30.84 | 30.10 | 30.79 | 286,646 | +1.00(+3.36%) |
Mar 12, 2003 | 29.74 | 29.91 | 29.36 | 29.79 | 438,044 | -0.12(-0.39%) |
Mar 11, 2003 | 30.37 | 30.49 | 29.89 | 29.91 | 349,441 | -0.27(-0.89%) |
Mar 10, 2003 | 30.76 | 30.82 | 30.11 | 30.18 | 486,485 | -0.88(-2.85%) |
Mar 07, 2003 | 30.54 | 31.06 | 30.43 | 31.06 | 219,574 | +0.16(+0.52%) |
Mar 06, 2003 | 30.98 | 31.23 | 30.81 | 30.90 | 216,675 | -0.30(-0.98%) |
Mar 05, 2003 | 31.05 | 31.28 | 30.98 | 31.21 | 78,389 | +0.17(+0.54%) |
Mar 04, 2003 | 31.52 | 31.52 | 31.00 | 31.04 | 714,754 | -0.49(-1.54%) |
Mar 03, 2003 | 31.74 | 31.99 | 31.45 | 31.53 | 114,410 | -0.17(-0.55%) |
Feb 28, 2003 | 31.66 | 31.87 | 31.52 | 31.70 | 230,752 | +0.25(+0.81%) |
Feb 27, 2003 | 31.43 | 31.73 | 31.19 | 31.45 | 490,073 | +0.25(+0.79%) |
Feb 26, 2003 | 31.52 | 31.52 | 31.05 | 31.20 | 221,782 | -0.38(-1.22%) |
Feb 25, 2003 | 31.12 | 31.61 | 30.88 | 31.58 | 188,935 | +0.31(+1.00%) |
Feb 24, 2003 | 31.85 | 31.85 | 31.25 | 31.27 | 230,752 | -0.61(-1.91%) |
Feb 21, 2003 | 31.51 | 32.04 | 31.37 | 31.88 | 341,437 | +0.45(+1.43%) |
Feb 20, 2003 | 31.95 | 31.95 | 31.39 | 31.43 | 215,157 | -0.46(-1.43%) |
Feb 19, 2003 | 31.85 | 32.00 | 31.52 | 31.89 | 196,250 | -0.22(-0.68%) |
Feb 18, 2003 | 31.66 | 32.12 | 31.66 | 32.11 | 218,608 | +0.64(+2.05%) |
Feb 14, 2003 | 30.95 | 31.46 | 30.80 | 31.46 | 236,963 | +0.51(+1.66%) |
Feb 13, 2003 | 30.94 | 31.03 | 30.50 | 30.95 | 354,961 | +0.07(+0.21%) |
Feb 12, 2003 | 31.45 | 31.50 | 30.88 | 30.88 | 288,303 | -0.42(-1.34%) |
Feb 11, 2003 | 31.88 | 31.91 | 31.21 | 31.30 | 180,655 | -0.48(-1.50%) |
Feb 10, 2003 | 31.63 | 31.78 | 31.24 | 31.78 | 147,808 | +0.30(+0.97%) |
Feb 07, 2003 | 32.10 | 32.12 | 31.36 | 31.48 | 245,934 | -0.44(-1.38%) |
Feb 06, 2003 | 31.94 | 32.08 | 31.61 | 31.92 | 119,516 | -0.11(-0.34%) |
Feb 05, 2003 | 32.53 | 32.66 | 31.98 | 32.03 | 191,282 | -0.21(-0.65%) |
Feb 04, 2003 | 32.27 | 32.28 | 31.95 | 32.24 | 285,818 | -0.44(-1.35%) |
Feb 03, 2003 | 32.44 | 32.79 | 32.44 | 32.68 | 441,632 | +0.28(+0.85%) |
Jan 31, 2003 | 31.79 | 32.57 | 31.79 | 32.40 | 357,722 | +0.39(+1.22%) |
Jan 30, 2003 | 32.61 | 32.69 | 31.94 | 32.01 | 264,565 | -0.59(-1.82%) |
Jan 29, 2003 | 32.08 | 32.89 | 31.93 | 32.61 | 174,582 | +0.33(+1.03%) |
Jan 28, 2003 | 32.06 | 32.48 | 32.04 | 32.27 | 546,382 | +0.14(+0.43%) |
Jan 27, 2003 | 32.16 | 32.64 | 31.88 | 32.14 | 970,073 | -0.51(-1.55%) |
Jan 24, 2003 | 33.37 | 33.40 | 32.48 | 32.64 | 540,861 | -0.88(-2.62%) |
Jan 23, 2003 | 33.53 | 33.64 | 33.11 | 33.52 | 1,018,652 | +0.24(+0.72%) |
Jan 22, 2003 | 33.61 | 33.65 | 33.20 | 33.28 | 390,154 | -0.45(-1.33%) |
Jan 21, 2003 | 34.40 | 34.42 | 33.64 | 33.73 | 1,016,858 | -0.47(-1.38%) |
Jan 17, 2003 | 34.35 | 34.52 | 34.13 | 34.20 | 458,331 | -0.46(-1.32%) |
Jan 16, 2003 | 34.96 | 35.08 | 34.53 | 34.66 | 815,915 | -0.14(-0.42%) |
Jan 15, 2003 | 35.14 | 35.14 | 34.64 | 34.80 | 454,191 | -0.48(-1.36%) |
Jan 14, 2003 | 35.00 | 35.28 | 34.78 | 35.28 | 542,517 | +0.25(+0.72%) |
Jan 13, 2003 | 35.30 | 35.30 | 34.86 | 35.03 | 855,800 | -0.01(-0.04%) |
Jan 10, 2003 | 34.66 | 35.20 | 34.66 | 35.04 | 597,997 | +0.10(+0.29%) |
Jan 09, 2003 | 34.61 | 35.13 | 34.61 | 34.94 | 746,082 | +0.40(+1.15%) |
Jan 08, 2003 | 34.71 | 34.86 | 34.36 | 34.54 | 1,009,129 | -0.35(-1.00%) |
Jan 07, 2003 | 35.21 | 35.27 | 34.79 | 34.89 | 337,572 | -0.47(-1.33%) |
Jan 06, 2003 | 34.33 | 35.41 | 34.33 | 35.36 | 939,158 | +1.01(+2.93%) |
Jan 03, 2003 | 34.38 | 34.45 | 34.09 | 34.35 | 419,826 | -0.03(-0.08%) |
Jan 02, 2003 | 33.70 | 34.40 | 33.41 | 34.38 | 1,495,339 | +1.15(+3.47%) |
Dec 31, 2002 | 33.11 | 33.46 | 32.82 | 33.23 | 653,615 | -0.04(-0.11%) |
Dec 30, 2002 | 33.11 | 33.33 | 32.86 | 33.27 | 963,034 | +0.36(+1.10%) |
Dec 27, 2002 | 33.48 | 33.67 | 32.90 | 32.90 | 694,328 | -0.72(-2.13%) |
Dec 26, 2002 | 33.76 | 34.12 | 33.50 | 33.62 | 532,028 | -0.04(-0.13%) |
Dec 24, 2002 | 33.83 | 33.83 | 33.53 | 33.66 | 554,248 | -0.17(-0.49%) |
Dec 23, 2002 | 33.62 | 34.03 | 33.61 | 33.83 | 698,745 | +0.12(+0.34%) |
Dec 20, 2002 | 33.67 | 33.92 | 33.52 | 33.71 | 1,026,519 | +0.48(+1.44%) |
Dec 19, 2002 | 33.55 | 33.84 | 33.11 | 33.24 | 999,193 | -0.28(-0.82%) |
Dec 18, 2002 | 33.64 | 33.82 | 33.43 | 33.51 | 755,329 | -0.51(-1.49%) |
Dec 17, 2002 | 34.19 | 34.34 | 33.92 | 34.02 | 752,845 | -0.15(-0.42%) |
Dec 16, 2002 | 33.62 | 34.21 | 33.54 | 34.16 | 1,212,280 | +0.80(+2.39%) |
Dec 13, 2002 | 33.50 | 33.72 | 33.32 | 33.37 | 718,756 | -0.58(-1.71%) |
Dec 12, 2002 | 33.95 | 34.13 | 33.71 | 33.95 | 520,160 | -0.05(-0.15%) |
Dec 11, 2002 | 33.77 | 34.16 | 33.61 | 34.00 | 500,838 | +0.05(+0.15%) |
Dec 10, 2002 | 33.66 | 33.98 | 33.45 | 33.95 | 435,007 | +0.35(+1.04%) |
Dec 09, 2002 | 34.08 | 34.15 | 33.48 | 33.60 | 558,112 | -0.71(-2.07%) |
Dec 06, 2002 | 33.48 | 34.32 | 33.48 | 34.31 | 498,768 | +0.31(+0.92%) |
Dec 05, 2002 | 34.40 | 34.40 | 33.87 | 34.00 | 918,871 | -0.34(-0.99%) |
Dec 04, 2002 | 34.16 | 34.56 | 33.36 | 34.34 | 970,763 | -0.15(-0.44%) |
Dec 03, 2002 | 34.71 | 34.76 | 34.36 | 34.49 | 449,360 | -0.58(-1.65%) |
Dec 02, 2002 | 35.56 | 35.64 | 34.61 | 35.07 | 569,291 | -0.07(-0.21%) |
Nov 29, 2002 | 35.14 | 35.23 | 35.00 | 35.14 | 729,107 | +0.04(+0.10%) |
Nov 27, 2002 | 34.49 | 35.19 | 34.37 | 35.11 | 474,892 | +0.90(+2.63%) |
Nov 26, 2002 | 34.74 | 34.75 | 34.08 | 34.21 | 633,742 | -0.68(-1.95%) |
Nov 25, 2002 | 34.84 | 35.11 | 34.50 | 34.89 | 557,836 | +0.09(+0.25%) |
Nov 22, 2002 | 34.54 | 35.10 | 34.54 | 34.80 | 443,426 | -0.09(-0.27%) |
Nov 21, 2002 | 34.27 | 34.95 | 34.27 | 34.90 | 816,743 | +1.02(+3.02%) |
Nov 20, 2002 | 33.20 | 34.09 | 33.20 | 33.87 | 719,032 | +0.43(+1.28%) |
Nov 19, 2002 | 33.36 | 33.70 | 33.23 | 33.45 | 431,005 | +0.09(+0.26%) |
Nov 18, 2002 | 33.97 | 33.97 | 33.34 | 33.36 | 599,791 | -0.43(-1.29%) |
Nov 15, 2002 | 33.06 | 33.79 | 33.06 | 33.79 | 428,521 | +0.52(+1.57%) |
Nov 14, 2002 | 33.18 | 33.43 | 33.06 | 33.27 | 405,473 | +0.49(+1.48%) |
Nov 13, 2002 | 32.50 | 33.06 | 32.27 | 32.79 | 221,230 | +0.04(+0.11%) |
Nov 12, 2002 | 32.72 | 33.22 | 32.72 | 32.75 | 263,047 | +0.13(+0.40%) |
Nov 11, 2002 | 32.93 | 33.04 | 32.56 | 32.62 | 412,512 | -0.53(-1.60%) |
Nov 08, 2002 | 33.33 | 33.75 | 33.03 | 33.15 | 321,701 | -0.31(-0.93%) |
Nov 07, 2002 | 33.91 | 34.03 | 33.26 | 33.46 | 550,384 | -0.81(-2.37%) |
Nov 06, 2002 | 34.22 | 34.45 | 33.74 | 34.27 | 288,993 | +0.25(+0.75%) |
Nov 05, 2002 | 33.82 | 34.09 | 33.09 | 34.02 | 284,990 | +0.25(+0.75%) |
Nov 04, 2002 | 34.03 | 34.45 | 33.64 | 33.77 | 848,900 | +0.35(+1.06%) |
Nov 01, 2002 | 32.90 | 33.69 | 32.74 | 33.41 | 448,670 | +0.38(+1.14%) |
Oct 31, 2002 | 33.22 | 33.50 | 32.72 | 33.03 | 4,374,920 | -0.04(-0.13%) |
Oct 30, 2002 | 32.64 | 33.24 | 32.64 | 33.08 | 1,039,078 | +0.37(+1.13%) |
Oct 29, 2002 | 33.15 | 33.15 | 32.17 | 32.71 | 559,216 | -0.36(-1.07%) |
Oct 28, 2002 | 33.69 | 33.69 | 33.03 | 33.06 | 452,121 | -0.36(-1.08%) |
Oct 25, 2002 | 32.39 | 33.43 | 32.39 | 33.43 | 127,521 | +0.75(+2.28%) |
Oct 24, 2002 | 33.62 | 33.62 | 32.61 | 32.68 | 180,655 | -0.53(-1.59%) |
Oct 23, 2002 | 32.61 | 33.22 | 32.29 | 33.21 | 264,289 | +0.18(+0.55%) |
Oct 22, 2002 | 32.90 | 33.25 | 32.73 | 33.03 | 465,646 | -0.16(-0.48%) |
Oct 21, 2002 | 32.45 | 33.33 | 32.35 | 33.19 | 709,371 | +0.70(+2.14%) |
Oct 18, 2002 | 32.32 | 32.75 | 32.02 | 32.49 | 253,386 | -0.12(-0.38%) |
Oct 17, 2002 | 32.72 | 32.75 | 32.43 | 32.61 | 497,250 | +0.86(+2.69%) |
Oct 16, 2002 | 32.28 | 32.28 | 31.57 | 31.76 | 310,522 | -0.76(-2.34%) |
Oct 15, 2002 | 32.10 | 32.50 | 31.89 | 32.52 | 205,359 | +1.65(+5.35%) |
Oct 14, 2002 | 30.50 | 31.04 | 30.50 | 30.87 | 266,911 | +0.14(+0.45%) |
Oct 11, 2002 | 30.40 | 31.29 | 30.27 | 30.73 | 158,987 | +1.16(+3.92%) |
Oct 10, 2002 | 28.53 | 30.34 | 28.26 | 29.57 | 1,210,210 | +1.01(+3.55%) |
Oct 09, 2002 | 28.98 | 29.19 | 28.36 | 28.56 | 317,285 | -0.91(-3.10%) |
Oct 08, 2002 | 29.49 | 29.76 | 28.64 | 29.47 | 363,242 | +0.34(+1.17%) |
Oct 07, 2002 | 29.74 | 30.04 | 29.02 | 29.13 | 429,763 | -0.80(-2.66%) |
Oct 04, 2002 | 30.68 | 30.70 | 29.60 | 29.93 | 1,309,439 | -0.62(-2.02%) |
Oct 03, 2002 | 30.92 | 31.37 | 30.50 | 30.54 | 426,175 | -0.33(-1.06%) |
Oct 02, 2002 | 31.56 | 31.87 | 30.85 | 30.87 | 4,719,945 | -1.02(-3.20%) |
Oct 01, 2002 | 31.00 | 31.91 | 30.65 | 31.89 | 483,587 | +1.22(+3.99%) |
Sep 30, 2002 | 30.30 | 31.03 | 30.03 | 30.66 | 2,082,296 | -0.24(-0.77%) |
Sep 27, 2002 | 31.83 | 32.04 | 30.90 | 30.90 | 170,718 | -1.01(-3.18%) |
Sep 26, 2002 | 31.41 | 32.04 | 31.41 | 31.92 | 143,806 | +0.51(+1.62%) |
Sep 25, 2002 | 31.00 | 31.45 | 30.54 | 31.41 | 265,945 | +0.83(+2.70%) |
Sep 24, 2002 | 30.78 | 31.22 | 30.50 | 30.58 | 362,138 | -0.83(-2.63%) |
Sep 23, 2002 | 31.19 | 31.41 | 30.97 | 31.41 | 198,458 | -0.07(-0.21%) |
Sep 20, 2002 | 31.52 | 31.80 | 31.35 | 31.48 | 188,245 | -0.12(-0.37%) |
Sep 19, 2002 | 31.95 | 32.19 | 31.48 | 31.59 | 312,316 | -0.80(-2.46%) |
Sep 18, 2002 | 32.29 | 32.86 | 32.07 | 32.39 | 115,928 | -0.36(-1.11%) |
Sep 17, 2002 | 33.82 | 33.82 | 32.64 | 32.75 | 206,463 | -0.62(-1.85%) |
Sep 16, 2002 | 33.33 | 33.48 | 33.01 | 33.37 | 494,904 | -0.04(-0.13%) |
Sep 13, 2002 | 33.14 | 33.56 | 32.97 | 33.41 | 206,877 | -0.15(-0.45%) |
Sep 12, 2002 | 34.18 | 34.19 | 33.46 | 33.56 | 214,467 | -0.70(-2.05%) |
Sep 11, 2002 | 34.85 | 34.85 | 34.25 | 34.27 | 187,555 | -0.17(-0.50%) |
Sep 10, 2002 | 34.17 | 34.44 | 34.01 | 34.44 | 384,634 | +0.17(+0.49%) |
Sep 09, 2002 | 33.77 | 34.36 | 33.44 | 34.27 | 403,265 | +0.34(+1.00%) |
Sep 06, 2002 | 34.03 | 34.11 | 33.70 | 33.93 | 119,240 | +0.45(+1.34%) |
Sep 05, 2002 | 33.15 | 33.71 | 32.98 | 33.48 | 126,003 | -0.39(-1.15%) |
Sep 04, 2002 | 33.43 | 33.98 | 33.19 | 33.87 | 157,607 | +0.56(+1.67%) |
Sep 03, 2002 | 34.02 | 34.15 | 33.32 | 33.32 | 365,450 | -1.32(-3.81%) |
Aug 30, 2002 | 34.58 | 35.14 | 34.40 | 34.64 | 971,867 | -0.08(-0.23%) |
Aug 29, 2002 | 34.22 | 34.98 | 34.21 | 34.71 | 165,888 | +0.07(+0.21%) |
Aug 28, 2002 | 35.04 | 35.16 | 34.64 | 34.64 | 136,353 | -0.80(-2.25%) |
Aug 27, 2002 | 36.05 | 36.05 | 35.27 | 35.44 | 227,440 | -0.19(-0.53%) |
Aug 26, 2002 | 35.53 | 35.83 | 35.07 | 35.63 | 166,992 | +0.34(+0.96%) |
Aug 23, 2002 | 35.83 | 35.88 | 35.21 | 35.29 | 175,962 | -0.91(-2.50%) |
Aug 22, 2002 | 35.58 | 36.24 | 35.58 | 36.19 | 269,395 | +0.60(+1.69%) |
Aug 21, 2002 | 35.35 | 35.74 | 34.97 | 35.59 | 219,160 | +0.34(+0.97%) |
Aug 20, 2002 | 35.42 | 35.53 | 35.07 | 35.25 | 5,202,981 | +0.27(+0.77%) |
Aug 16, 2002 | 34.82 | 35.25 | 34.60 | 34.98 | 156,779 | +0.04(+0.10%) |
Aug 15, 2002 | 34.92 | 35.16 | 34.61 | 34.95 | 315,629 | +0.38(+1.09%) |
Aug 14, 2002 | 33.71 | 34.71 | 33.14 | 34.57 | 107,785 | +1.04(+3.09%) |
Aug 13, 2002 | 34.13 | 34.47 | 33.35 | 33.53 | 166,854 | -0.70(-2.05%) |
Aug 12, 2002 | 33.98 | 34.42 | 33.80 | 34.24 | 477,514 | +1.22(+3.71%) |
Aug 07, 2002 | 33.26 | 33.26 | 32.33 | 33.01 | 235,031 | +0.36(+1.11%) |
Aug 06, 2002 | 32.21 | 33.20 | 32.21 | 32.65 | 577,158 | +1.06(+3.35%) |
Aug 05, 2002 | 32.68 | 32.69 | 31.59 | 31.59 | 235,721 | -1.18(-3.60%) |
Aug 02, 2002 | 33.55 | 33.65 | 32.52 | 32.77 | 683,978 | -0.80(-2.40%) |
Aug 01, 2002 | 34.20 | 34.42 | 33.45 | 33.58 | 509,395 | -0.93(-2.71%) |
Jul 31, 2002 | 33.87 | 34.71 | 33.26 | 34.51 | 536,721 | +0.47(+1.38%) |
Jul 30, 2002 | 33.66 | 34.33 | 33.30 | 34.04 | 555,214 | +0.17(+0.49%) |
Jul 29, 2002 | 33.04 | 34.05 | 32.85 | 33.87 | 574,398 | +1.73(+5.39%) |
Jul 26, 2002 | 31.88 | 32.14 | 31.67 | 32.14 | 207,567 | +0.28(+0.86%) |
Jul 25, 2002 | 31.45 | 32.34 | 31.05 | 31.87 | 624,495 | +0.22(+0.71%) |
Jul 24, 2002 | 29.19 | 31.81 | 29.19 | 31.64 | 301,690 | +1.50(+4.98%) |
Jul 23, 2002 | 31.01 | 31.44 | 29.98 | 30.14 | 642,713 | -0.85(-2.76%) |
Jul 22, 2002 | 31.88 | 32.53 | 30.65 | 31.00 | 666,036 | -1.28(-3.95%) |
Jul 19, 2002 | 33.17 | 33.21 | 32.16 | 32.27 | 160,643 | -2.13(-6.19%) |
Jul 17, 2002 | 35.27 | 35.27 | 34.11 | 34.40 | 137,044 | -0.66(-1.88%) |
Jul 12, 2002 | 35.66 | 35.66 | 34.83 | 35.06 | 1,110,015 | -0.62(-1.73%) |
Jul 11, 2002 | 34.96 | 35.69 | 34.66 | 35.68 | 616,491 | +0.19(+0.53%) |
Jul 10, 2002 | 36.76 | 36.77 | 35.37 | 35.49 | 1,305,023 | -1.11(-3.03%) |
Jul 09, 2002 | 37.52 | 37.56 | 36.55 | 36.60 | 1,361,883 | -0.86(-2.28%) |
Jul 08, 2002 | 37.75 | 37.75 | 37.25 | 37.45 | 2,143,435 | -0.16(-0.42%) |
Jul 05, 2002 | 36.90 | 37.65 | 36.81 | 37.61 | 29,258 | +1.14(+3.12%) |
Jul 04, 2002 | 36.37 | 36.73 | 35.97 | 36.48 | 112,616 | +0.00(+0.00%) |
Jul 03, 2002 | 36.37 | 36.73 | 35.97 | 36.48 | 112,616 | -0.02(-0.06%) |
Jul 02, 2002 | 37.26 | 37.33 | 36.42 | 36.50 | 567,773 | -0.80(-2.16%) |
Jul 01, 2002 | 38.00 | 38.18 | 37.07 | 37.30 | 158,435 | -0.52(-1.38%) |
Jun 28, 2002 | 37.75 | 38.21 | 37.66 | 37.82 | 425,623 | +0.03(+0.08%) |
Jun 27, 2002 | 37.40 | 37.79 | 36.90 | 37.79 | 223,852 | +0.73(+1.97%) |
Jun 26, 2002 | 36.75 | 37.24 | 36.58 | 37.06 | 205,359 | -0.52(-1.39%) |
Jun 25, 2002 | 38.35 | 38.46 | 37.36 | 37.58 | 266,497 | -0.56(-1.46%) |
Jun 21, 2002 | 38.38 | 38.59 | 37.98 | 38.14 | 188,797 | -0.44(-1.15%) |
Jun 20, 2002 | 39.06 | 39.06 | 38.49 | 38.58 | 201,080 | -0.43(-1.10%) |
Jun 19, 2002 | 39.37 | 39.54 | 38.88 | 39.01 | 866,151 | -0.48(-1.21%) |
Jun 18, 2002 | 39.34 | 39.56 | 39.22 | 39.49 | 176,928 | -0.01(-0.04%) |
Jun 17, 2002 | 38.77 | 39.50 | 38.58 | 39.50 | 845,035 | +1.14(+2.97%) |
Jun 14, 2002 | 37.88 | 38.39 | 37.35 | 38.37 | 288,855 | -0.65(-1.67%) |
Jun 12, 2002 | 38.74 | 39.04 | 38.51 | 39.02 | 136,491 | +0.16(+0.41%) |
Jun 11, 2002 | 39.49 | 39.68 | 38.76 | 38.86 | 226,198 | -0.45(-1.14%) |
Jun 10, 2002 | 39.27 | 39.61 | 39.24 | 39.31 | 288,717 | +0.13(+0.33%) |
Jun 07, 2002 | 38.91 | 39.35 | 38.85 | 39.18 | 193,214 | +0.10(+0.26%) |
Jun 06, 2002 | 39.87 | 39.87 | 39.05 | 39.08 | 327,221 | -0.75(-1.87%) |
Jun 05, 2002 | 39.49 | 39.90 | 39.49 | 39.82 | 3,735,519 | -0.50(-1.24%) |
May 31, 2002 | 40.53 | 40.91 | 40.32 | 40.32 | 217,227 | -0.39(-0.96%) |
May 28, 2002 | 41.05 | 41.05 | 40.52 | 40.71 | 150,293 | -0.21(-0.51%) |
May 27, 2002 | 41.39 | 41.37 | 40.86 | 40.92 | 793,006 | +0.00(+0.00%) |
May 24, 2002 | 41.39 | 41.37 | 40.86 | 40.92 | 793,006 | -0.43(-1.05%) |
May 23, 2002 | 40.90 | 41.37 | 40.81 | 41.36 | 635,122 | +0.44(+1.08%) |
May 22, 2002 | 40.78 | 40.92 | 40.63 | 40.92 | 244,277 | +0.16(+0.39%) |
May 21, 2002 | 40.98 | 41.23 | 40.68 | 40.76 | 917,215 | -0.22(-0.55%) |
May 20, 2002 | 41.23 | 41.23 | 40.86 | 40.98 | 128,763 | -0.38(-0.93%) |
May 17, 2002 | 41.37 | 41.41 | 41.08 | 41.37 | 218,608 | +0.09(+0.23%) |
May 16, 2002 | 41.14 | 41.36 | 41.08 | 41.27 | 112,202 | +0.17(+0.41%) |
May 15, 2002 | 41.05 | 41.43 | 40.96 | 41.11 | 88,878 | -0.13(-0.32%) |
May 14, 2002 | 41.05 | 41.26 | 40.84 | 41.24 | 402,851 | +0.63(+1.55%) |
May 13, 2002 | 40.04 | 40.61 | 39.96 | 40.61 | 108,613 | +0.59(+1.47%) |
May 10, 2002 | 40.45 | 40.52 | 39.92 | 40.02 | 117,446 | -0.45(-1.11%) |
May 09, 2002 | 40.72 | 40.80 | 40.47 | 40.47 | 153,743 | -0.30(-0.75%) |
May 08, 2002 | 40.43 | 40.89 | 40.35 | 40.77 | 373,731 | +0.90(+2.25%) |
May 07, 2002 | 40.18 | 40.23 | 39.87 | 39.87 | 150,569 | -0.14(-0.34%) |
May 06, 2002 | 40.61 | 40.77 | 39.93 | 40.01 | 215,157 | -0.73(-1.80%) |
May 03, 2002 | 40.90 | 40.90 | 40.52 | 40.74 | 129,453 | -0.12(-0.28%) |
May 02, 2002 | 40.76 | 40.92 | 40.65 | 40.86 | 145,462 | +0.15(+0.37%) |