Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 40.07 | 40.37 | 39.92 | 40.15 | 373,313 | -0.05(-0.12%) |
Apr 29, 2003 | 40.16 | 40.43 | 39.93 | 40.20 | 164,644 | +0.24(+0.59%) |
Apr 28, 2003 | 39.49 | 40.12 | 39.49 | 39.96 | 190,728 | +0.61(+1.54%) |
Apr 25, 2003 | 39.74 | 39.77 | 39.26 | 39.36 | 280,303 | -0.48(-1.20%) |
Apr 24, 2003 | 39.92 | 40.11 | 39.69 | 39.84 | 137,034 | -0.29(-0.72%) |
Apr 23, 2003 | 39.87 | 40.24 | 39.82 | 40.13 | 131,944 | +0.34(+0.85%) |
Apr 22, 2003 | 38.90 | 39.89 | 38.90 | 39.79 | 233,225 | +0.73(+1.87%) |
Apr 21, 2003 | 39.09 | 39.25 | 38.93 | 39.06 | 204,470 | +0.08(+0.20%) |
Apr 17, 2003 | 38.57 | 39.09 | 38.42 | 38.98 | 101,026 | +0.53(+1.37%) |
Apr 16, 2003 | 39.21 | 39.21 | 38.39 | 38.46 | 192,637 | -0.52(-1.33%) |
Apr 15, 2003 | 38.63 | 38.97 | 38.42 | 38.97 | 101,789 | +0.31(+0.81%) |
Apr 14, 2003 | 38.05 | 38.68 | 38.05 | 38.66 | 177,495 | +0.68(+1.80%) |
Apr 11, 2003 | 38.40 | 38.59 | 37.91 | 37.98 | 40,206 | -0.07(-0.19%) |
Apr 10, 2003 | 38.02 | 38.15 | 37.69 | 38.05 | 649,291 | +0.08(+0.21%) |
Apr 09, 2003 | 38.50 | 38.81 | 37.92 | 37.97 | 229,790 | -0.45(-1.17%) |
Apr 08, 2003 | 38.51 | 38.57 | 38.24 | 38.42 | 91,610 | -0.02(-0.04%) |
Apr 07, 2003 | 39.34 | 39.53 | 38.43 | 38.43 | 153,702 | -0.03(-0.08%) |
Apr 04, 2003 | 38.63 | 38.67 | 38.24 | 38.46 | 177,368 | +0.11(+0.29%) |
Apr 03, 2003 | 38.75 | 38.86 | 38.33 | 38.35 | 150,521 | -0.20(-0.51%) |
Apr 02, 2003 | 38.31 | 38.70 | 38.26 | 38.55 | 205,106 | +1.01(+2.70%) |
Apr 01, 2003 | 37.33 | 37.66 | 37.16 | 37.54 | 72,270 | +0.36(+0.97%) |
Mar 31, 2003 | 37.21 | 37.53 | 36.86 | 37.17 | 716,853 | -0.68(-1.81%) |
Mar 28, 2003 | 37.88 | 37.95 | 37.69 | 37.86 | 45,041 | -0.20(-0.54%) |
Mar 27, 2003 | 37.71 | 38.10 | 37.47 | 38.06 | 15,904 | +0.01(+0.02%) |
Mar 26, 2003 | 38.20 | 38.28 | 37.91 | 38.05 | 110,696 | -0.18(-0.47%) |
Mar 25, 2003 | 37.73 | 38.42 | 37.65 | 38.24 | 522,562 | +0.43(+1.14%) |
Mar 24, 2003 | 38.12 | 38.38 | 37.61 | 37.80 | 128,636 | -1.26(-3.22%) |
Mar 21, 2003 | 38.67 | 39.06 | 38.37 | 39.06 | 186,275 | +0.83(+2.16%) |
Mar 20, 2003 | 37.96 | 38.31 | 37.44 | 38.24 | 197,344 | +0.12(+0.31%) |
Mar 19, 2003 | 38.00 | 38.20 | 37.60 | 38.12 | 190,219 | +0.31(+0.83%) |
Mar 18, 2003 | 37.84 | 37.90 | 37.50 | 37.80 | 168,207 | +0.12(+0.31%) |
Mar 17, 2003 | 36.35 | 37.69 | 36.19 | 37.69 | 213,885 | +1.25(+3.43%) |
Mar 14, 2003 | 36.55 | 36.79 | 36.20 | 36.44 | 187,420 | +0.02(+0.04%) |
Mar 13, 2003 | 35.76 | 36.42 | 35.44 | 36.42 | 84,358 | +1.22(+3.46%) |
Mar 12, 2003 | 35.03 | 35.20 | 34.58 | 35.20 | 123,674 | +0.13(+0.38%) |
Mar 11, 2003 | 35.48 | 35.63 | 35.06 | 35.07 | 188,183 | -0.33(-0.93%) |
Mar 10, 2003 | 36.07 | 36.07 | 35.26 | 35.40 | 292,136 | -0.79(-2.19%) |
Mar 07, 2003 | 35.52 | 36.30 | 35.52 | 36.19 | 82,449 | +0.05(+0.15%) |
Mar 06, 2003 | 36.23 | 36.40 | 35.99 | 36.14 | 69,598 | -0.27(-0.73%) |
Mar 05, 2003 | 36.03 | 36.43 | 35.97 | 36.40 | 92,883 | +0.25(+0.70%) |
Mar 04, 2003 | 36.67 | 36.67 | 36.12 | 36.15 | 94,791 | -0.36(-0.99%) |
Mar 03, 2003 | 37.29 | 37.31 | 36.51 | 36.51 | 47,459 | -0.42(-1.15%) |
Feb 28, 2003 | 36.79 | 37.14 | 36.78 | 36.94 | 302,315 | +0.20(+0.56%) |
Feb 27, 2003 | 36.66 | 36.89 | 36.29 | 36.73 | 211,977 | +0.42(+1.17%) |
Feb 26, 2003 | 36.78 | 36.78 | 36.22 | 36.31 | 189,328 | -0.45(-1.22%) |
Feb 25, 2003 | 36.13 | 36.82 | 36.00 | 36.76 | 402,069 | +0.23(+0.62%) |
Feb 24, 2003 | 37.08 | 37.08 | 36.48 | 36.53 | 230,299 | -0.55(-1.48%) |
Feb 21, 2003 | 36.66 | 37.29 | 36.54 | 37.08 | 149,885 | +0.42(+1.14%) |
Feb 20, 2003 | 37.17 | 37.17 | 36.62 | 36.66 | 131,563 | -0.22(-0.60%) |
Feb 19, 2003 | 37.22 | 37.22 | 36.63 | 36.88 | 96,572 | -0.25(-0.68%) |
Feb 18, 2003 | 36.86 | 37.33 | 36.86 | 37.14 | 203,197 | +0.58(+1.59%) |
Feb 14, 2003 | 35.84 | 36.59 | 35.84 | 36.55 | 363,262 | +0.75(+2.11%) |
Feb 13, 2003 | 35.84 | 35.96 | 35.37 | 35.80 | 156,501 | -0.16(-0.44%) |
Feb 12, 2003 | 36.55 | 36.55 | 35.96 | 35.96 | 83,085 | -0.44(-1.21%) |
Feb 11, 2003 | 36.70 | 36.98 | 36.19 | 36.40 | 41,606 | -0.31(-0.84%) |
Feb 10, 2003 | 36.55 | 36.70 | 36.12 | 36.70 | 74,052 | +0.28(+0.78%) |
Feb 07, 2003 | 37.10 | 37.17 | 36.28 | 36.42 | 75,960 | -0.35(-0.96%) |
Feb 06, 2003 | 37.10 | 37.10 | 36.52 | 36.77 | 208,923 | -0.35(-0.95%) |
Feb 05, 2003 | 37.36 | 37.75 | 36.94 | 37.13 | 74,433 | -0.05(-0.13%) |
Feb 04, 2003 | 37.33 | 37.33 | 36.86 | 37.17 | 238,569 | -0.42(-1.13%) |
Feb 03, 2003 | 37.41 | 37.83 | 37.41 | 37.60 | 6,554,238 | +0.07(+0.19%) |
Jan 31, 2003 | 36.78 | 37.59 | 36.78 | 37.53 | 129,145 | +0.50(+1.34%) |
Jan 30, 2003 | 37.93 | 37.94 | 36.95 | 37.03 | 69,980 | -0.77(-2.04%) |
Jan 29, 2003 | 37.21 | 38.00 | 37.06 | 37.80 | 125,455 | +0.19(+0.50%) |
Jan 28, 2003 | 37.28 | 37.69 | 37.14 | 37.61 | 547,119 | +0.57(+1.55%) |
Jan 27, 2003 | 37.54 | 37.77 | 36.95 | 37.04 | 326,872 | -0.61(-1.61%) |
Jan 24, 2003 | 38.75 | 38.75 | 37.65 | 37.65 | 243,786 | -1.18(-3.04%) |
Jan 23, 2003 | 38.98 | 38.98 | 38.35 | 38.83 | 251,293 | +0.41(+1.06%) |
Jan 22, 2003 | 38.75 | 38.89 | 38.38 | 38.42 | 147,595 | -0.42(-1.07%) |
Jan 21, 2003 | 39.69 | 39.72 | 38.83 | 38.83 | 202,943 | -0.74(-1.87%) |
Jan 17, 2003 | 39.53 | 39.76 | 39.30 | 39.57 | 216,684 | -0.35(-0.89%) |
Jan 16, 2003 | 40.24 | 40.46 | 39.82 | 39.93 | 45,423 | -0.24(-0.59%) |
Jan 15, 2003 | 40.48 | 40.55 | 39.97 | 40.16 | 134,235 | -0.47(-1.16%) |
Jan 14, 2003 | 40.51 | 40.63 | 40.32 | 40.63 | 81,940 | +0.17(+0.41%) |
Jan 13, 2003 | 40.77 | 40.84 | 40.26 | 40.47 | 243,786 | -0.02(-0.04%) |
Jan 10, 2003 | 40.24 | 40.70 | 40.04 | 40.48 | 153,702 | +0.13(+0.31%) |
Jan 09, 2003 | 40.08 | 40.51 | 40.08 | 40.36 | 100,771 | +0.61(+1.52%) |
Jan 08, 2003 | 39.93 | 40.19 | 39.69 | 39.75 | 291,500 | -0.55(-1.36%) |
Jan 07, 2003 | 40.59 | 40.62 | 40.25 | 40.30 | 93,901 | -0.17(-0.41%) |
Jan 06, 2003 | 39.93 | 40.71 | 39.89 | 40.47 | 123,292 | +0.70(+1.76%) |
Jan 03, 2003 | 39.81 | 39.82 | 39.43 | 39.77 | 329,544 | +0.02(+0.06%) |
Jan 02, 2003 | 38.90 | 39.74 | 38.61 | 39.74 | 162,354 | +1.27(+3.29%) |
Dec 31, 2002 | 38.47 | 38.64 | 38.04 | 38.48 | 512,383 | +0.08(+0.20%) |
Dec 30, 2002 | 38.51 | 38.57 | 38.05 | 38.40 | 391,763 | +0.20(+0.53%) |
Dec 27, 2002 | 38.75 | 38.97 | 38.20 | 38.20 | 387,055 | -0.59(-1.52%) |
Dec 26, 2002 | 38.90 | 39.48 | 38.72 | 38.79 | 271,142 | -0.24(-0.60%) |
Dec 24, 2002 | 39.30 | 39.30 | 38.94 | 39.02 | 203,197 | -0.20(-0.50%) |
Dec 23, 2002 | 38.83 | 39.41 | 38.83 | 39.22 | 210,959 | +0.05(+0.12%) |
Dec 20, 2002 | 38.98 | 39.20 | 38.90 | 39.17 | 1,917,590 | +0.52(+1.34%) |
Dec 19, 2002 | 38.75 | 39.24 | 38.40 | 38.65 | 310,967 | -0.26(-0.67%) |
Dec 18, 2002 | 39.30 | 39.30 | 38.74 | 38.91 | 173,933 | -0.50(-1.26%) |
Dec 17, 2002 | 39.65 | 39.77 | 39.38 | 39.41 | 335,651 | -0.19(-0.48%) |
Dec 16, 2002 | 38.98 | 39.65 | 38.90 | 39.60 | 303,206 | +0.80(+2.07%) |
Dec 13, 2002 | 39.06 | 39.23 | 38.78 | 38.79 | 1,627,235 | -0.71(-1.79%) |
Dec 12, 2002 | 39.61 | 39.81 | 39.35 | 39.50 | 205,233 | -0.09(-0.24%) |
Dec 11, 2002 | 39.41 | 39.84 | 39.30 | 39.60 | 257,018 | +0.06(+0.14%) |
Dec 10, 2002 | 39.38 | 39.63 | 39.09 | 39.54 | 128,763 | +0.53(+1.37%) |
Dec 09, 2002 | 39.77 | 39.81 | 39.01 | 39.01 | 252,820 | -0.88(-2.21%) |
Dec 06, 2002 | 39.41 | 40.09 | 39.34 | 39.89 | 153,066 | +0.13(+0.32%) |
Dec 05, 2002 | 40.12 | 40.12 | 39.63 | 39.76 | 142,251 | -0.32(-0.80%) |
Dec 04, 2002 | 39.93 | 40.48 | 39.82 | 40.08 | 157,010 | -0.24(-0.58%) |
Dec 03, 2002 | 40.71 | 40.71 | 40.22 | 40.32 | 105,225 | -0.55(-1.35%) |
Dec 02, 2002 | 41.65 | 41.76 | 40.67 | 40.87 | 229,154 | +0.01(+0.02%) |
Nov 29, 2002 | 41.25 | 41.25 | 40.86 | 40.86 | 111,332 | -0.17(-0.42%) |
Nov 27, 2002 | 40.26 | 41.17 | 40.26 | 41.03 | 1,560,181 | +1.13(+2.84%) |
Nov 26, 2002 | 40.67 | 40.67 | 39.90 | 39.90 | 454,491 | -0.96(-2.35%) |
Nov 25, 2002 | 40.62 | 40.95 | 40.34 | 40.86 | 507,548 | +0.15(+0.37%) |
Nov 22, 2002 | 40.67 | 40.95 | 40.53 | 40.71 | 2,948,974 | -0.11(-0.27%) |
Nov 21, 2002 | 40.00 | 40.85 | 39.97 | 40.82 | 307,277 | +0.97(+2.45%) |
Nov 20, 2002 | 38.97 | 39.93 | 38.97 | 39.85 | 2,093,559 | +0.71(+1.81%) |
Nov 19, 2002 | 39.10 | 39.52 | 38.96 | 39.14 | 83,594 | -0.16(-0.40%) |
Nov 18, 2002 | 39.85 | 39.85 | 39.19 | 39.30 | 114,767 | -0.39(-0.99%) |
Nov 15, 2002 | 39.33 | 39.69 | 39.08 | 39.69 | 288,192 | +0.28(+0.70%) |
Nov 14, 2002 | 39.10 | 39.45 | 39.06 | 39.41 | 114,131 | +0.89(+2.31%) |
Nov 13, 2002 | 38.43 | 38.96 | 38.01 | 38.53 | 1,991,388 | +0.07(+0.18%) |
Nov 12, 2002 | 38.67 | 38.86 | 38.33 | 38.46 | 190,473 | +0.22(+0.58%) |
Nov 11, 2002 | 38.63 | 38.71 | 38.05 | 38.24 | 263,762 | -0.81(-2.07%) |
Nov 08, 2002 | 39.44 | 39.68 | 38.85 | 39.05 | 102,425 | -0.29(-0.74%) |
Nov 07, 2002 | 39.73 | 39.96 | 39.15 | 39.34 | 151,539 | -1.12(-2.78%) |
Nov 06, 2002 | 40.08 | 40.46 | 39.45 | 40.46 | 312,621 | +0.53(+1.34%) |
Nov 05, 2002 | 39.65 | 39.93 | 39.43 | 39.93 | 226,991 | +0.35(+0.89%) |
Nov 04, 2002 | 40.00 | 40.32 | 39.53 | 39.57 | 509,202 | +0.35(+0.90%) |
Nov 01, 2002 | 38.47 | 39.34 | 38.26 | 39.22 | 116,421 | +0.68(+1.75%) |
Oct 31, 2002 | 39.06 | 39.11 | 38.32 | 38.54 | 22,822,142 | -0.38(-0.97%) |
Oct 30, 2002 | 38.51 | 38.95 | 38.35 | 38.92 | 109,551 | +0.48(+1.25%) |
Oct 29, 2002 | 38.71 | 38.71 | 37.80 | 38.44 | 1,203,790 | -0.19(-0.49%) |
Oct 28, 2002 | 39.49 | 39.52 | 38.53 | 38.63 | 3,244,928 | -0.45(-1.15%) |
Oct 25, 2002 | 38.27 | 39.08 | 38.13 | 39.08 | 1,381,286 | +0.74(+1.93%) |
Oct 24, 2002 | 39.10 | 39.28 | 38.27 | 38.34 | 127,453,424 | -0.60(-1.53%) |
Oct 23, 2002 | 38.27 | 38.94 | 37.98 | 38.94 | 934,938 | +0.23(+0.59%) |
Oct 22, 2002 | 38.67 | 38.95 | 38.35 | 38.71 | 2,819,447 | -0.45(-1.14%) |
Oct 21, 2002 | 38.21 | 39.22 | 38.08 | 39.16 | 1,162,947 | +0.79(+2.05%) |
Oct 18, 2002 | 38.12 | 38.58 | 37.71 | 38.37 | 1,403,680 | +0.09(+0.25%) |
Oct 17, 2002 | 38.59 | 38.59 | 38.13 | 38.27 | 821,697 | +0.99(+2.66%) |
Oct 16, 2002 | 37.72 | 38.00 | 37.17 | 37.28 | 4,099,452 | -1.15(-2.99%) |
Oct 15, 2002 | 37.87 | 38.43 | 37.72 | 38.43 | 155,102 | +1.78(+4.87%) |
Oct 14, 2002 | 36.10 | 36.69 | 36.10 | 36.65 | 2,121,679 | +0.41(+1.13%) |
Oct 11, 2002 | 35.76 | 36.74 | 35.68 | 36.24 | 1,379,123 | +1.34(+3.85%) |
Oct 10, 2002 | 33.80 | 35.07 | 33.56 | 34.90 | 7,567,046 | +1.10(+3.26%) |
Oct 09, 2002 | 34.38 | 34.54 | 33.73 | 33.80 | 273,559 | -1.18(-3.37%) |
Oct 08, 2002 | 34.90 | 35.27 | 34.05 | 34.97 | 163,754 | +0.75(+2.20%) |
Oct 07, 2002 | 35.05 | 35.25 | 34.22 | 34.22 | 180,931 | -0.83(-2.38%) |
Oct 04, 2002 | 36.04 | 36.15 | 34.71 | 35.05 | 139,960 | -0.83(-2.32%) |
Oct 03, 2002 | 36.19 | 36.68 | 35.76 | 35.89 | 356,263 | -0.31(-0.85%) |
Oct 02, 2002 | 36.84 | 37.21 | 36.15 | 36.19 | 198,489 | -0.87(-2.35%) |
Oct 01, 2002 | 36.07 | 37.08 | 35.69 | 37.06 | 686,189 | +1.45(+4.08%) |
Sep 30, 2002 | 35.56 | 36.13 | 35.12 | 35.61 | 207,650 | -0.65(-1.80%) |
Sep 27, 2002 | 37.08 | 37.25 | 36.15 | 36.26 | 180,295 | -1.01(-2.72%) |
Sep 26, 2002 | 37.07 | 37.45 | 36.87 | 37.28 | 636,185 | +0.59(+1.61%) |
Sep 25, 2002 | 36.48 | 36.83 | 35.81 | 36.69 | 462,252 | +0.81(+2.26%) |
Sep 24, 2002 | 36.07 | 36.46 | 35.76 | 35.88 | 575,493 | -0.73(-2.00%) |
Sep 23, 2002 | 36.48 | 36.66 | 36.15 | 36.61 | 125,455 | -0.21(-0.58%) |
Sep 20, 2002 | 37.08 | 37.14 | 36.70 | 36.82 | 142,378 | -0.07(-0.19%) |
Sep 19, 2002 | 37.45 | 37.63 | 36.89 | 36.89 | 3,040,840 | -0.86(-2.29%) |
Sep 18, 2002 | 37.88 | 38.38 | 37.52 | 37.76 | 442,657 | -0.36(-0.95%) |
Sep 17, 2002 | 39.34 | 39.34 | 38.12 | 38.12 | 144,414 | -0.79(-2.02%) |
Sep 16, 2002 | 38.90 | 38.99 | 38.51 | 38.90 | 266,434 | +0.00(+0.00%) |
Sep 13, 2002 | 38.43 | 39.05 | 38.43 | 38.90 | 60,819 | -0.12(-0.30%) |
Sep 12, 2002 | 39.53 | 39.53 | 38.91 | 39.02 | 89,574 | -1.01(-2.51%) |
Sep 11, 2002 | 40.71 | 40.71 | 40.00 | 40.03 | 51,276 | -0.05(-0.12%) |
Sep 10, 2002 | 39.89 | 40.07 | 39.69 | 40.07 | 174,569 | +0.35(+0.87%) |
Sep 09, 2002 | 39.10 | 39.89 | 38.94 | 39.73 | 98,227 | +0.41(+1.04%) |
Sep 06, 2002 | 39.30 | 39.57 | 39.19 | 39.32 | 59,801 | +0.59(+1.52%) |
Sep 05, 2002 | 38.71 | 39.05 | 38.36 | 38.73 | 66,036 | -0.52(-1.32%) |
Sep 04, 2002 | 38.61 | 39.46 | 38.58 | 39.25 | 349,774 | +0.70(+1.81%) |
Sep 03, 2002 | 39.65 | 39.65 | 38.55 | 38.55 | 175,205 | -1.65(-4.11%) |
Aug 30, 2002 | 40.14 | 40.73 | 40.06 | 40.20 | 42,115 | -0.17(-0.43%) |
Aug 29, 2002 | 39.67 | 40.57 | 39.64 | 40.37 | 103,825 | +0.21(+0.53%) |
Aug 28, 2002 | 40.55 | 40.75 | 40.08 | 40.16 | 12,086,127 | -0.89(-2.16%) |
Aug 27, 2002 | 41.81 | 41.83 | 40.90 | 41.05 | 234,625 | -0.57(-1.36%) |
Aug 26, 2002 | 41.46 | 41.71 | 40.87 | 41.62 | 65,654 | +0.32(+0.78%) |
Aug 23, 2002 | 41.89 | 41.95 | 41.16 | 41.29 | 144,414 | -0.93(-2.20%) |
Aug 22, 2002 | 41.64 | 42.42 | 41.55 | 42.22 | 90,720 | +0.61(+1.47%) |
Aug 21, 2002 | 41.73 | 41.82 | 40.95 | 41.61 | 261,854 | +0.46(+1.11%) |
Aug 20, 2002 | 41.26 | 41.40 | 40.88 | 41.15 | 180,931 | +0.36(+0.89%) |
Aug 16, 2002 | 40.32 | 41.06 | 40.13 | 40.79 | 99,244 | -0.04(-0.10%) |
Aug 15, 2002 | 40.59 | 40.93 | 40.24 | 40.83 | 84,612 | +0.62(+1.54%) |
Aug 14, 2002 | 38.90 | 40.21 | 38.61 | 40.21 | 23,793 | +1.25(+3.21%) |
Aug 13, 2002 | 39.41 | 40.04 | 38.86 | 38.96 | 51,658 | -0.81(-2.04%) |
Aug 12, 2002 | 39.30 | 39.93 | 39.22 | 39.77 | 107,260 | +1.07(+2.76%) |
Aug 07, 2002 | 38.75 | 38.75 | 37.75 | 38.70 | 181,058 | +0.70(+1.84%) |
Aug 06, 2002 | 37.65 | 38.43 | 37.49 | 38.00 | 101,407 | +1.34(+3.64%) |
Aug 05, 2002 | 37.88 | 37.88 | 36.63 | 36.66 | 262,617 | -1.34(-3.54%) |
Aug 02, 2002 | 38.83 | 38.83 | 37.75 | 38.01 | 545,592 | -0.93(-2.38%) |
Aug 01, 2002 | 39.89 | 39.89 | 38.84 | 38.94 | 1,149,332 | -0.90(-2.25%) |
Jul 31, 2002 | 39.73 | 40.08 | 39.12 | 39.83 | 31,503,912 | +0.14(+0.36%) |
Jul 30, 2002 | 39.26 | 40.11 | 38.91 | 39.69 | 2,573,625 | +0.12(+0.30%) |
Jul 29, 2002 | 38.51 | 39.69 | 38.38 | 39.57 | 1,041,563 | +2.11(+5.62%) |
Jul 26, 2002 | 37.02 | 37.62 | 36.82 | 37.47 | 103,189 | +0.30(+0.80%) |
Jul 25, 2002 | 36.78 | 37.70 | 36.23 | 37.17 | 1,445,159 | +0.06(+0.17%) |
Jul 24, 2002 | 34.58 | 37.17 | 34.23 | 37.10 | 731,613 | +1.74(+4.91%) |
Jul 23, 2002 | 36.35 | 36.51 | 35.21 | 35.37 | 437,568 | -0.96(-2.64%) |
Jul 22, 2002 | 37.17 | 37.59 | 35.84 | 36.33 | 365,170 | -0.93(-2.49%) |
Jul 19, 2002 | 37.96 | 38.37 | 37.05 | 37.25 | 202,307 | -2.75(-6.88%) |
Jul 17, 2002 | 40.55 | 40.66 | 39.37 | 40.00 | 576,002 | -0.35(-0.88%) |
Jul 12, 2002 | 40.71 | 40.95 | 40.14 | 40.36 | 294,935 | -0.31(-0.77%) |
Jul 11, 2002 | 40.04 | 40.67 | 39.49 | 40.67 | 365,806 | +0.34(+0.84%) |
Jul 10, 2002 | 41.66 | 41.76 | 40.26 | 40.33 | 110,950 | -1.33(-3.19%) |
Jul 09, 2002 | 42.44 | 42.74 | 41.57 | 41.66 | 232,462 | -1.09(-2.56%) |
Jul 08, 2002 | 43.32 | 43.32 | 42.62 | 42.75 | 616,082 | -0.22(-0.51%) |
Jul 05, 2002 | 42.16 | 43.02 | 42.15 | 42.97 | 32,190 | +1.36(+3.27%) |
Jul 04, 2002 | 41.39 | 41.65 | 40.88 | 41.62 | 373,186 | +0.00(+0.00%) |
Jul 03, 2002 | 41.39 | 41.65 | 40.88 | 41.62 | 373,186 | +0.06(+0.15%) |
Jul 02, 2002 | 42.29 | 42.38 | 41.40 | 41.55 | 435,023 | -0.94(-2.22%) |
Jul 01, 2002 | 43.47 | 43.62 | 42.50 | 42.50 | 117,821 | -0.83(-1.90%) |
Jun 28, 2002 | 43.50 | 43.93 | 43.32 | 43.32 | 457,290 | -0.03(-0.07%) |
Jun 27, 2002 | 43.19 | 43.35 | 42.48 | 43.35 | 123,038 | +0.64(+1.51%) |
Jun 26, 2002 | 41.87 | 42.95 | 41.81 | 42.71 | 269,361 | -0.13(-0.31%) |
Jun 25, 2002 | 43.82 | 44.05 | 42.76 | 42.84 | 123,674 | -0.51(-1.18%) |
Jun 21, 2002 | 43.96 | 44.10 | 43.26 | 43.35 | 533,505 | -0.82(-1.85%) |
Jun 20, 2002 | 44.72 | 44.86 | 44.13 | 44.17 | 43,260 | -0.71(-1.58%) |
Jun 19, 2002 | 45.21 | 45.60 | 44.72 | 44.88 | 254,983 | -0.60(-1.31%) |
Jun 18, 2002 | 45.37 | 45.69 | 45.30 | 45.47 | 312,494 | +0.05(+0.10%) |
Jun 17, 2002 | 44.70 | 45.47 | 44.65 | 45.43 | 97,209 | +1.15(+2.59%) |
Jun 14, 2002 | 43.62 | 44.28 | 43.01 | 44.28 | 335,269 | -0.62(-1.38%) |
Jun 12, 2002 | 44.63 | 45.00 | 44.22 | 44.90 | 2,892,736 | +0.15(+0.33%) |
Jun 11, 2002 | 45.74 | 45.75 | 44.58 | 44.75 | 639,748 | -0.67(-1.47%) |
Jun 10, 2002 | 45.39 | 45.73 | 45.36 | 45.42 | 37,026 | +0.03(+0.07%) |
Jun 07, 2002 | 44.77 | 45.43 | 44.65 | 45.39 | 84,867 | +0.08(+0.17%) |
Jun 06, 2002 | 46.17 | 46.17 | 45.24 | 45.31 | 461,234 | -0.94(-2.04%) |
Jun 05, 2002 | 46.02 | 46.25 | 45.76 | 46.25 | 636,058 | -0.75(-1.61%) |
May 31, 2002 | 47.16 | 47.52 | 47.01 | 47.01 | 2,514,714 | -0.39(-0.81%) |
May 28, 2002 | 47.85 | 47.85 | 47.12 | 47.39 | 81,431 | -0.31(-0.66%) |
May 27, 2002 | 48.15 | 48.17 | 47.71 | 47.71 | 62,346 | +0.00(+0.00%) |
May 24, 2002 | 48.15 | 48.17 | 47.71 | 47.71 | 62,346 | -0.57(-1.17%) |
May 23, 2002 | 47.94 | 48.28 | 47.57 | 48.27 | 1,143,989 | +0.56(+1.17%) |
May 22, 2002 | 47.47 | 47.78 | 47.36 | 47.71 | 42,624 | +0.17(+0.35%) |
May 21, 2002 | 48.42 | 48.42 | 47.55 | 47.55 | 27,483 | -0.62(-1.29%) |
May 20, 2002 | 48.37 | 48.38 | 48.10 | 48.17 | 28,628 | -0.57(-1.18%) |
May 17, 2002 | 48.62 | 48.74 | 48.34 | 48.74 | 12,469 | +0.45(+0.93%) |
May 16, 2002 | 48.16 | 48.37 | 48.15 | 48.30 | 55,093 | +0.06(+0.13%) |
May 15, 2002 | 48.18 | 48.67 | 48.11 | 48.23 | 444,184 | -0.18(-0.37%) |
May 14, 2002 | 48.10 | 48.41 | 47.92 | 48.41 | 43,006 | +1.06(+2.24%) |
May 13, 2002 | 46.61 | 47.36 | 46.61 | 47.35 | 80,413 | +0.79(+1.69%) |
May 10, 2002 | 47.34 | 47.35 | 46.56 | 46.57 | 1,637,669 | -0.75(-1.58%) |
May 09, 2002 | 47.76 | 47.80 | 47.31 | 47.31 | 79,268 | -0.61(-1.26%) |
May 08, 2002 | 47.24 | 47.92 | 47.24 | 47.92 | 921,069 | +1.74(+3.76%) |
May 07, 2002 | 46.68 | 46.73 | 46.18 | 46.18 | 945,117 | -0.31(-0.68%) |
May 06, 2002 | 47.32 | 47.47 | 46.50 | 46.50 | 19,594 | -0.88(-1.86%) |
May 03, 2002 | 47.72 | 47.72 | 47.26 | 47.38 | 81,686 | -0.29(-0.61%) |
May 02, 2002 | 47.87 | 48.08 | 47.67 | 47.67 | 12,978 | -0.31(-0.66%) |