Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 33.62 | 34.04 | 33.40 | 33.99 | 768,491 | +0.28(+0.84%) |
Apr 29, 2003 | 33.94 | 34.41 | 33.62 | 33.70 | 1,361,535 | +0.12(+0.36%) |
Apr 28, 2003 | 32.89 | 33.67 | 32.89 | 33.58 | 613,251 | +0.65(+1.98%) |
Apr 25, 2003 | 33.45 | 33.47 | 32.84 | 32.93 | 728,426 | -0.30(-0.90%) |
Apr 24, 2003 | 34.14 | 34.14 | 33.11 | 33.23 | 655,186 | -0.91(-2.66%) |
Apr 23, 2003 | 34.46 | 34.46 | 33.95 | 34.14 | 609,046 | -0.06(-0.18%) |
Apr 22, 2003 | 32.59 | 34.25 | 32.59 | 34.20 | 1,290,047 | +1.70(+5.21%) |
Apr 21, 2003 | 32.47 | 32.63 | 32.27 | 32.51 | 692,799 | +0.04(+0.13%) |
Apr 17, 2003 | 31.34 | 32.52 | 31.33 | 32.46 | 957,022 | +1.13(+3.61%) |
Apr 16, 2003 | 31.68 | 31.92 | 31.20 | 31.33 | 708,218 | -0.27(-0.84%) |
Apr 15, 2003 | 30.37 | 31.68 | 30.31 | 31.60 | 1,120,790 | +1.22(+4.03%) |
Apr 14, 2003 | 29.76 | 30.37 | 29.76 | 30.37 | 278,708 | +0.83(+2.81%) |
Apr 11, 2003 | 30.01 | 30.33 | 29.47 | 29.54 | 296,463 | -0.01(-0.03%) |
Apr 10, 2003 | 29.59 | 29.96 | 29.04 | 29.55 | 511,393 | -0.03(-0.12%) |
Apr 09, 2003 | 29.74 | 30.32 | 29.54 | 29.59 | 333,842 | -0.27(-0.92%) |
Apr 08, 2003 | 30.18 | 30.20 | 29.79 | 29.86 | 334,192 | -0.21(-0.68%) |
Apr 07, 2003 | 31.38 | 31.45 | 29.97 | 30.07 | 716,745 | -0.47(-1.54%) |
Apr 04, 2003 | 30.52 | 30.65 | 30.35 | 30.54 | 362,928 | +0.34(+1.13%) |
Apr 03, 2003 | 30.41 | 30.57 | 29.65 | 30.19 | 483,826 | -0.15(-0.51%) |
Apr 02, 2003 | 29.70 | 30.72 | 29.62 | 30.35 | 643,972 | +1.16(+3.96%) |
Apr 01, 2003 | 28.58 | 29.21 | 28.29 | 29.19 | 438,153 | +0.62(+2.16%) |
Mar 31, 2003 | 28.81 | 28.97 | 28.30 | 28.58 | 425,888 | -0.54(-1.85%) |
Mar 28, 2003 | 29.25 | 29.87 | 28.86 | 29.12 | 359,307 | -0.31(-1.05%) |
Mar 27, 2003 | 29.28 | 29.60 | 28.84 | 29.42 | 505,085 | -0.22(-0.75%) |
Mar 26, 2003 | 29.44 | 29.74 | 29.12 | 29.65 | 638,132 | +0.20(+0.67%) |
Mar 25, 2003 | 29.20 | 29.62 | 28.94 | 29.45 | 446,447 | +0.33(+1.15%) |
Mar 24, 2003 | 30.37 | 30.37 | 28.84 | 29.12 | 519,686 | -1.25(-4.12%) |
Mar 21, 2003 | 29.96 | 30.39 | 29.55 | 30.37 | 792,905 | +0.72(+2.43%) |
Mar 20, 2003 | 29.11 | 29.71 | 28.67 | 29.65 | 596,664 | +0.54(+1.85%) |
Mar 19, 2003 | 29.24 | 29.24 | 28.64 | 29.11 | 1,347,051 | +0.51(+1.77%) |
Mar 18, 2003 | 28.66 | 29.88 | 28.42 | 28.60 | 752,021 | +0.14(+0.48%) |
Mar 17, 2003 | 27.45 | 28.56 | 27.22 | 28.47 | 705,998 | +1.02(+3.71%) |
Mar 14, 2003 | 27.09 | 27.93 | 26.88 | 27.45 | 955,621 | +0.38(+1.39%) |
Mar 13, 2003 | 26.11 | 27.14 | 25.91 | 27.07 | 1,045,564 | +1.26(+4.88%) |
Mar 12, 2003 | 26.58 | 26.59 | 25.70 | 25.81 | 1,553,687 | -0.92(-3.43%) |
Mar 11, 2003 | 27.06 | 27.36 | 26.65 | 26.73 | 798,395 | -0.49(-1.79%) |
Mar 10, 2003 | 28.41 | 28.41 | 27.22 | 27.22 | 659,041 | -1.19(-4.19%) |
Mar 07, 2003 | 28.04 | 28.52 | 27.96 | 28.41 | 937,515 | -0.16(-0.57%) |
Mar 06, 2003 | 28.80 | 28.80 | 28.43 | 28.57 | 375,193 | -0.24(-0.83%) |
Mar 05, 2003 | 28.52 | 29.10 | 28.46 | 28.81 | 1,044,630 | +0.16(+0.57%) |
Mar 04, 2003 | 29.46 | 29.46 | 28.48 | 28.64 | 1,173,938 | -0.85(-2.87%) |
Mar 03, 2003 | 30.01 | 30.18 | 29.49 | 29.49 | 376,244 | -0.36(-1.20%) |
Feb 28, 2003 | 29.79 | 30.17 | 29.65 | 29.85 | 497,376 | +0.07(+0.23%) |
Feb 27, 2003 | 29.41 | 30.18 | 29.29 | 29.78 | 514,430 | +0.59(+2.02%) |
Feb 26, 2003 | 29.42 | 29.42 | 29.10 | 29.19 | 722,118 | -0.21(-0.73%) |
Feb 25, 2003 | 29.28 | 29.54 | 28.90 | 29.41 | 616,522 | +0.00(+0.00%) |
Feb 24, 2003 | 29.92 | 29.92 | 29.19 | 29.41 | 998,256 | -0.68(-2.28%) |
Feb 21, 2003 | 29.93 | 30.22 | 29.79 | 30.09 | 1,044,396 | +0.16(+0.54%) |
Feb 20, 2003 | 29.88 | 30.05 | 29.68 | 29.93 | 790,568 | +0.06(+0.20%) |
Feb 19, 2003 | 30.26 | 30.31 | 29.57 | 29.87 | 451,703 | -0.37(-1.22%) |
Feb 18, 2003 | 29.11 | 30.52 | 29.11 | 30.24 | 409,301 | +0.53(+1.79%) |
Feb 14, 2003 | 29.11 | 29.88 | 29.11 | 29.71 | 525,293 | +0.59(+2.03%) |
Feb 13, 2003 | 29.53 | 30.05 | 28.84 | 29.12 | 779,238 | -0.57(-1.93%) |
Feb 12, 2003 | 29.80 | 30.18 | 29.60 | 29.69 | 770,127 | -0.06(-0.20%) |
Feb 11, 2003 | 30.13 | 30.31 | 29.63 | 29.75 | 559,752 | -0.27(-0.91%) |
Feb 10, 2003 | 29.66 | 30.13 | 29.61 | 30.02 | 534,989 | +0.41(+1.39%) |
Feb 07, 2003 | 29.92 | 29.96 | 29.49 | 29.61 | 769,192 | +0.09(+0.29%) |
Feb 06, 2003 | 30.65 | 30.66 | 29.52 | 29.53 | 1,109,810 | -1.21(-3.93%) |
Feb 05, 2003 | 30.90 | 31.08 | 30.54 | 30.73 | 728,426 | +0.01(+0.03%) |
Feb 04, 2003 | 31.44 | 31.44 | 30.19 | 30.73 | 576,106 | -0.72(-2.29%) |
Feb 03, 2003 | 31.59 | 31.68 | 31.16 | 31.44 | 605,658 | -0.15(-0.46%) |
Jan 31, 2003 | 30.61 | 31.74 | 30.60 | 31.59 | 774,799 | +0.95(+3.10%) |
Jan 30, 2003 | 31.14 | 31.50 | 30.62 | 30.64 | 399,606 | -0.52(-1.68%) |
Jan 29, 2003 | 30.69 | 31.20 | 30.55 | 31.16 | 707,984 | +0.28(+0.92%) |
Jan 28, 2003 | 31.03 | 31.20 | 30.58 | 30.88 | 756,810 | +0.03(+0.08%) |
Jan 27, 2003 | 31.29 | 31.52 | 30.48 | 30.85 | 1,085,046 | -0.44(-1.40%) |
Jan 24, 2003 | 32.19 | 32.20 | 31.11 | 31.29 | 649,112 | -1.06(-3.28%) |
Jan 23, 2003 | 32.15 | 32.37 | 31.55 | 32.35 | 1,664,540 | +0.21(+0.64%) |
Jan 22, 2003 | 33.33 | 33.34 | 32.11 | 32.15 | 1,009,937 | -1.18(-3.54%) |
Jan 21, 2003 | 34.37 | 34.37 | 33.25 | 33.33 | 541,764 | -0.87(-2.55%) |
Jan 17, 2003 | 34.71 | 34.80 | 34.16 | 34.20 | 541,880 | -0.65(-1.87%) |
Jan 16, 2003 | 34.69 | 35.31 | 34.69 | 34.85 | 1,424,729 | +0.18(+0.52%) |
Jan 15, 2003 | 35.39 | 35.39 | 34.62 | 34.67 | 759,731 | -0.72(-2.03%) |
Jan 14, 2003 | 35.00 | 35.39 | 34.54 | 35.39 | 825,144 | +0.51(+1.45%) |
Jan 13, 2003 | 35.61 | 35.61 | 34.85 | 34.89 | 629,137 | +0.00(+0.00%) |
Jan 10, 2003 | 34.24 | 35.27 | 34.18 | 34.89 | 611,616 | +0.21(+0.62%) |
Jan 09, 2003 | 33.82 | 34.82 | 33.82 | 34.67 | 669,437 | +0.86(+2.56%) |
Jan 08, 2003 | 33.69 | 34.16 | 33.17 | 33.81 | 974,661 | -0.05(-0.15%) |
Jan 07, 2003 | 34.46 | 34.50 | 33.82 | 33.86 | 409,652 | -0.60(-1.74%) |
Jan 06, 2003 | 33.25 | 34.67 | 33.25 | 34.46 | 777,486 | +1.21(+3.63%) |
Jan 03, 2003 | 33.05 | 33.59 | 32.96 | 33.25 | 649,579 | +0.13(+0.39%) |
Jan 02, 2003 | 32.02 | 33.13 | 31.80 | 33.12 | 511,276 | +1.32(+4.15%) |
Dec 31, 2002 | 31.70 | 32.24 | 31.68 | 31.80 | 592,459 | +0.25(+0.79%) |
Dec 30, 2002 | 30.66 | 31.68 | 30.48 | 31.56 | 577,975 | +0.98(+3.22%) |
Dec 27, 2002 | 31.12 | 31.19 | 30.43 | 30.57 | 298,799 | -0.55(-1.76%) |
Dec 26, 2002 | 31.33 | 31.62 | 31.03 | 31.12 | 370,637 | -0.20(-0.63%) |
Dec 24, 2002 | 31.20 | 31.40 | 30.90 | 31.32 | 197,058 | -0.09(-0.27%) |
Dec 23, 2002 | 31.46 | 31.68 | 31.23 | 31.40 | 442,592 | -0.06(-0.19%) |
Dec 20, 2002 | 31.42 | 31.77 | 31.29 | 31.46 | 931,792 | +0.06(+0.19%) |
Dec 19, 2002 | 32.42 | 32.75 | 31.33 | 31.40 | 683,337 | -0.80(-2.50%) |
Dec 18, 2002 | 32.19 | 32.35 | 32.02 | 32.21 | 646,425 | +0.05(+0.16%) |
Dec 17, 2002 | 32.53 | 32.75 | 32.11 | 32.15 | 460,581 | -0.14(-0.42%) |
Dec 16, 2002 | 31.50 | 32.49 | 31.50 | 32.29 | 760,198 | +0.80(+2.56%) |
Dec 13, 2002 | 32.29 | 32.29 | 31.46 | 31.49 | 1,104,437 | -0.97(-2.98%) |
Dec 12, 2002 | 33.13 | 33.16 | 32.24 | 32.45 | 613,835 | -0.62(-1.89%) |
Dec 11, 2002 | 32.27 | 33.67 | 32.26 | 33.08 | 717,095 | +0.80(+2.49%) |
Dec 10, 2002 | 32.42 | 32.57 | 31.91 | 32.27 | 836,358 | -0.06(-0.19%) |
Dec 09, 2002 | 32.66 | 32.94 | 32.24 | 32.33 | 682,519 | -0.40(-1.23%) |
Dec 06, 2002 | 32.96 | 33.12 | 32.65 | 32.74 | 459,646 | -0.56(-1.70%) |
Dec 05, 2002 | 33.86 | 33.96 | 33.11 | 33.30 | 323,329 | -0.47(-1.39%) |
Dec 04, 2002 | 33.67 | 33.99 | 33.02 | 33.77 | 742,092 | +0.11(+0.33%) |
Dec 03, 2002 | 35.12 | 35.24 | 33.64 | 33.66 | 758,212 | -1.65(-4.68%) |
Dec 02, 2002 | 35.96 | 35.96 | 34.94 | 35.31 | 1,198,352 | +0.64(+1.85%) |
Nov 29, 2002 | 34.41 | 35.23 | 34.41 | 34.67 | 312,349 | +0.40(+1.17%) |
Nov 27, 2002 | 33.30 | 34.27 | 33.22 | 34.27 | 501,815 | +0.98(+2.96%) |
Nov 26, 2002 | 33.39 | 33.58 | 33.05 | 33.28 | 572,485 | -0.17(-0.51%) |
Nov 25, 2002 | 33.73 | 33.90 | 33.26 | 33.46 | 807,039 | -0.06(-0.18%) |
Nov 22, 2002 | 32.87 | 33.77 | 32.63 | 33.52 | 1,253,486 | +0.66(+2.01%) |
Nov 21, 2002 | 31.46 | 33.04 | 31.46 | 32.86 | 930,974 | +1.52(+4.86%) |
Nov 20, 2002 | 30.80 | 31.42 | 30.48 | 31.33 | 554,963 | +0.53(+1.72%) |
Nov 19, 2002 | 30.39 | 31.10 | 30.09 | 30.80 | 459,997 | +0.39(+1.30%) |
Nov 18, 2002 | 31.15 | 31.25 | 30.41 | 30.41 | 458,011 | -0.68(-2.20%) |
Nov 15, 2002 | 30.52 | 31.09 | 30.13 | 31.09 | 554,846 | +0.61(+1.99%) |
Nov 14, 2002 | 30.18 | 30.52 | 29.83 | 30.49 | 1,098,246 | +1.12(+3.82%) |
Nov 13, 2002 | 29.67 | 29.73 | 29.02 | 29.36 | 767,791 | -0.39(-1.29%) |
Nov 12, 2002 | 29.33 | 29.88 | 29.06 | 29.75 | 768,725 | +0.43(+1.46%) |
Nov 11, 2002 | 29.75 | 30.18 | 29.24 | 29.32 | 652,966 | -0.43(-1.44%) |
Nov 08, 2002 | 29.67 | 30.47 | 29.66 | 29.75 | 569,798 | +0.05(+0.17%) |
Nov 07, 2002 | 30.30 | 30.56 | 29.67 | 29.70 | 567,812 | -0.57(-1.89%) |
Nov 06, 2002 | 30.78 | 30.78 | 29.96 | 30.27 | 540,946 | -0.21(-0.70%) |
Nov 05, 2002 | 30.56 | 30.80 | 29.84 | 30.49 | 477,518 | -0.17(-0.56%) |
Nov 04, 2002 | 30.72 | 31.50 | 30.66 | 30.66 | 464,786 | +0.18(+0.59%) |
Nov 01, 2002 | 30.10 | 30.78 | 29.77 | 30.48 | 533,353 | +0.28(+0.94%) |
Oct 31, 2002 | 29.92 | 30.90 | 29.89 | 30.19 | 700,508 | +0.30(+1.00%) |
Oct 30, 2002 | 29.81 | 29.97 | 29.46 | 29.89 | 671,189 | +0.10(+0.34%) |
Oct 29, 2002 | 29.83 | 30.13 | 29.47 | 29.79 | 576,222 | -0.45(-1.47%) |
Oct 28, 2002 | 30.95 | 31.16 | 29.96 | 30.24 | 877,825 | -0.32(-1.04%) |
Oct 25, 2002 | 29.90 | 30.73 | 29.68 | 30.55 | 904,925 | +0.66(+2.21%) |
Oct 24, 2002 | 31.35 | 31.35 | 29.84 | 29.89 | 1,317,614 | -1.45(-4.62%) |
Oct 23, 2002 | 32.75 | 32.75 | 31.29 | 31.34 | 1,001,644 | -1.55(-4.71%) |
Oct 22, 2002 | 33.62 | 33.62 | 32.45 | 32.89 | 473,196 | -0.72(-2.14%) |
Oct 21, 2002 | 32.22 | 34.12 | 31.55 | 33.61 | 793,372 | +1.40(+4.33%) |
Oct 18, 2002 | 32.06 | 32.83 | 31.84 | 32.21 | 1,123,360 | +0.02(+0.05%) |
Oct 17, 2002 | 31.68 | 32.36 | 31.65 | 32.20 | 1,009,587 | +1.51(+4.91%) |
Oct 16, 2002 | 31.25 | 31.25 | 30.25 | 30.69 | 1,025,006 | -1.07(-3.37%) |
Oct 15, 2002 | 30.31 | 31.93 | 30.31 | 31.76 | 1,414,567 | +2.65(+9.09%) |
Oct 14, 2002 | 29.54 | 29.62 | 28.85 | 29.12 | 425,655 | -0.41(-1.39%) |
Oct 11, 2002 | 28.64 | 30.48 | 28.64 | 29.53 | 9,111,167 | +1.18(+4.17%) |
Oct 10, 2002 | 25.25 | 28.46 | 25.25 | 28.35 | 1,643,163 | +3.10(+12.28%) |
Oct 09, 2002 | 25.77 | 25.94 | 25.17 | 25.25 | 1,843,259 | -1.34(-5.02%) |
Oct 08, 2002 | 25.51 | 26.93 | 25.48 | 26.58 | 945,575 | +1.28(+5.08%) |
Oct 07, 2002 | 26.54 | 26.78 | 25.21 | 25.30 | 1,067,174 | -1.32(-4.95%) |
Oct 04, 2002 | 27.87 | 28.11 | 26.45 | 26.62 | 1,293,084 | -1.23(-4.43%) |
Oct 03, 2002 | 28.55 | 28.94 | 27.85 | 27.85 | 925,133 | -0.52(-1.84%) |
Oct 02, 2002 | 29.28 | 29.75 | 28.37 | 28.37 | 880,162 | -1.10(-3.75%) |
Oct 01, 2002 | 29.06 | 29.48 | 28.13 | 29.48 | 1,206,762 | +1.52(+5.42%) |
Sep 30, 2002 | 27.81 | 28.21 | 26.98 | 27.96 | 1,197,067 | +0.29(+1.05%) |
Sep 27, 2002 | 28.38 | 28.38 | 27.57 | 27.67 | 1,245,192 | -1.15(-3.98%) |
Sep 26, 2002 | 27.75 | 28.98 | 27.62 | 28.82 | 1,870,242 | +1.07(+3.86%) |
Sep 25, 2002 | 28.55 | 28.58 | 26.88 | 27.75 | 2,496,576 | -0.11(-0.40%) |
Sep 24, 2002 | 26.92 | 28.12 | 26.84 | 27.86 | 1,761,025 | +0.93(+3.47%) |
Sep 23, 2002 | 27.39 | 27.57 | 26.41 | 26.92 | 1,911,943 | -1.24(-4.41%) |
Sep 20, 2002 | 29.58 | 29.58 | 28.17 | 28.17 | 1,313,292 | -1.00(-3.43%) |
Sep 19, 2002 | 29.36 | 29.62 | 28.85 | 29.17 | 839,629 | -0.37(-1.25%) |
Sep 18, 2002 | 28.58 | 29.87 | 28.23 | 29.54 | 1,887,413 | +0.94(+3.29%) |
Sep 17, 2002 | 30.61 | 30.65 | 28.26 | 28.59 | 3,440,400 | -1.33(-4.43%) |
Sep 16, 2002 | 30.83 | 31.33 | 29.54 | 29.92 | 3,942,331 | -4.27(-12.49%) |
Sep 13, 2002 | 34.03 | 34.53 | 33.69 | 34.19 | 1,148,240 | +0.10(+0.30%) |
Sep 12, 2002 | 35.94 | 35.94 | 33.99 | 34.09 | 1,590,599 | -1.85(-5.15%) |
Sep 11, 2002 | 36.90 | 36.90 | 35.84 | 35.94 | 399,022 | -0.55(-1.50%) |
Sep 10, 2002 | 37.16 | 37.16 | 36.22 | 36.49 | 962,513 | -0.89(-2.38%) |
Sep 09, 2002 | 36.38 | 37.43 | 36.10 | 37.38 | 317,138 | +0.88(+2.42%) |
Sep 06, 2002 | 36.60 | 36.65 | 35.99 | 36.50 | 254,528 | +0.42(+1.16%) |
Sep 05, 2002 | 35.83 | 36.62 | 35.57 | 36.08 | 452,754 | +0.09(+0.24%) |
Sep 04, 2002 | 35.87 | 36.21 | 35.59 | 35.99 | 509,290 | -0.09(-0.26%) |
Sep 03, 2002 | 36.81 | 36.81 | 35.96 | 36.08 | 594,562 | -1.12(-3.01%) |
Aug 30, 2002 | 37.07 | 37.82 | 37.00 | 37.21 | 441,541 | -0.03(-0.07%) |
Aug 29, 2002 | 35.87 | 37.33 | 35.55 | 37.23 | 585,100 | +1.15(+3.18%) |
Aug 28, 2002 | 36.87 | 36.94 | 36.08 | 36.08 | 322,161 | -0.91(-2.45%) |
Aug 27, 2002 | 37.94 | 38.25 | 36.90 | 36.99 | 350,546 | -0.93(-2.46%) |
Aug 26, 2002 | 37.58 | 38.03 | 37.07 | 37.92 | 254,061 | +0.47(+1.26%) |
Aug 23, 2002 | 37.75 | 37.92 | 37.45 | 37.45 | 282,913 | -0.84(-2.19%) |
Aug 22, 2002 | 36.94 | 38.34 | 36.94 | 38.29 | 405,446 | +1.19(+3.21%) |
Aug 21, 2002 | 36.94 | 37.39 | 36.65 | 37.10 | 294,944 | +0.38(+1.03%) |
Aug 20, 2002 | 37.12 | 37.22 | 36.59 | 36.73 | 226,611 | -0.19(-0.51%) |
Aug 16, 2002 | 37.24 | 37.27 | 36.87 | 36.91 | 430,677 | -0.56(-1.49%) |
Aug 15, 2002 | 37.44 | 37.64 | 37.03 | 37.47 | 381,968 | +0.03(+0.07%) |
Aug 14, 2002 | 35.96 | 37.45 | 35.78 | 37.45 | 484,644 | +1.01(+2.77%) |
Aug 13, 2002 | 37.31 | 37.58 | 36.35 | 36.44 | 557,533 | -0.85(-2.27%) |
Aug 12, 2002 | 37.47 | 37.54 | 36.79 | 37.28 | 283,847 | +2.15(+6.12%) |
Aug 07, 2002 | 35.53 | 35.53 | 34.26 | 35.13 | 661,961 | +0.38(+1.08%) |
Aug 06, 2002 | 35.10 | 35.38 | 34.59 | 34.76 | 1,036,103 | +0.36(+1.05%) |
Aug 05, 2002 | 35.44 | 36.13 | 34.33 | 34.40 | 449,717 | -1.04(-2.92%) |
Aug 02, 2002 | 37.03 | 37.14 | 35.21 | 35.43 | 850,842 | -2.23(-5.93%) |
Aug 01, 2002 | 39.04 | 39.28 | 37.28 | 37.67 | 686,841 | -1.54(-3.93%) |
Jul 31, 2002 | 38.20 | 39.21 | 37.67 | 39.21 | 617,573 | +0.96(+2.51%) |
Jul 30, 2002 | 37.67 | 39.37 | 37.03 | 38.25 | 815,215 | +0.24(+0.63%) |
Jul 29, 2002 | 35.91 | 38.01 | 35.91 | 38.01 | 1,019,866 | +2.91(+8.29%) |
Jul 26, 2002 | 33.77 | 35.40 | 33.61 | 35.10 | 530,316 | +1.33(+3.93%) |
Jul 25, 2002 | 33.95 | 34.41 | 33.39 | 33.77 | 1,341,444 | -0.13(-0.38%) |
Jul 24, 2002 | 32.06 | 34.03 | 31.14 | 33.90 | 834,723 | +1.63(+5.04%) |
Jul 23, 2002 | 33.22 | 33.58 | 32.23 | 32.27 | 999,308 | -0.69(-2.10%) |
Jul 22, 2002 | 34.18 | 34.59 | 31.98 | 32.97 | 946,977 | -1.24(-3.63%) |
Jul 19, 2002 | 34.18 | 35.10 | 34.08 | 34.21 | 1,367,142 | -1.58(-4.42%) |
Jul 17, 2002 | 37.75 | 37.75 | 35.23 | 35.79 | 881,213 | -1.27(-3.42%) |
Jul 12, 2002 | 36.98 | 37.67 | 36.98 | 37.06 | 662,078 | +0.08(+0.21%) |
Jul 11, 2002 | 36.60 | 37.22 | 36.46 | 36.98 | 780,056 | -0.25(-0.67%) |
Jul 10, 2002 | 39.40 | 39.72 | 37.03 | 37.23 | 1,552,986 | -1.89(-4.84%) |
Jul 09, 2002 | 39.58 | 39.58 | 39.12 | 39.12 | 512,795 | -0.45(-1.15%) |
Jul 08, 2002 | 40.72 | 41.09 | 39.41 | 39.58 | 514,196 | -1.15(-2.82%) |
Jul 05, 2002 | 39.64 | 40.73 | 39.64 | 40.72 | 235,138 | +1.18(+2.99%) |
Jul 04, 2002 | 40.69 | 40.82 | 38.95 | 39.54 | 910,649 | +0.00(+0.00%) |
Jul 03, 2002 | 40.69 | 40.82 | 38.95 | 39.54 | 890,674 | -1.20(-2.94%) |
Jul 02, 2002 | 42.08 | 42.08 | 40.54 | 40.74 | 474,831 | -1.52(-3.59%) |
Jul 01, 2002 | 41.65 | 42.65 | 41.61 | 42.26 | 408,250 | +0.44(+1.04%) |
Jun 28, 2002 | 41.26 | 41.82 | 41.18 | 41.82 | 833,554 | +0.56(+1.35%) |
Jun 27, 2002 | 41.30 | 41.73 | 41.14 | 41.26 | 692,448 | +0.18(+0.44%) |
Jun 26, 2002 | 40.94 | 41.35 | 40.92 | 41.08 | 565,593 | -0.71(-1.70%) |
Jun 25, 2002 | 42.45 | 42.51 | 41.69 | 41.79 | 708,802 | -1.40(-3.23%) |
Jun 21, 2002 | 43.45 | 43.53 | 42.98 | 43.19 | 752,372 | -0.31(-0.71%) |
Jun 20, 2002 | 43.88 | 43.92 | 43.23 | 43.50 | 580,778 | -0.38(-0.86%) |
Jun 19, 2002 | 43.88 | 44.05 | 43.79 | 43.87 | 536,273 | -0.01(-0.02%) |
Jun 18, 2002 | 43.81 | 44.26 | 43.62 | 43.88 | 438,971 | +0.06(+0.14%) |
Jun 17, 2002 | 42.59 | 43.92 | 42.59 | 43.82 | 500,880 | +1.59(+3.77%) |
Jun 14, 2002 | 41.78 | 42.48 | 40.75 | 42.23 | 846,520 | -0.93(-2.16%) |
Jun 12, 2002 | 41.96 | 43.24 | 41.96 | 43.16 | 707,867 | +0.11(+0.26%) |
Jun 11, 2002 | 44.92 | 44.94 | 43.00 | 43.05 | 543,632 | -1.87(-4.15%) |
Jun 10, 2002 | 44.90 | 45.33 | 44.86 | 44.92 | 280,694 | -0.04(-0.10%) |
Jun 07, 2002 | 44.27 | 45.03 | 44.09 | 44.96 | 498,894 | +0.53(+1.19%) |
Jun 06, 2002 | 45.33 | 45.42 | 44.42 | 44.43 | 627,268 | -0.91(-2.00%) |
Jun 05, 2002 | 45.89 | 46.13 | 45.33 | 45.34 | 594,445 | -1.15(-2.47%) |
May 31, 2002 | 46.49 | 46.85 | 46.13 | 46.49 | 1,038,205 | +0.81(+1.78%) |
May 28, 2002 | 45.87 | 45.97 | 45.42 | 45.67 | 361,760 | -0.20(-0.43%) |
May 27, 2002 | 45.81 | 46.40 | 45.66 | 45.87 | 1,203,141 | +0.00(+0.00%) |
May 24, 2002 | 45.81 | 46.40 | 45.66 | 45.87 | 261,770 | +0.07(+0.15%) |
May 23, 2002 | 45.42 | 46.13 | 45.37 | 45.80 | 637,080 | +0.51(+1.13%) |
May 22, 2002 | 45.13 | 45.33 | 44.39 | 45.29 | 725,973 | +0.16(+0.36%) |
May 21, 2002 | 46.40 | 46.41 | 45.09 | 45.12 | 1,736,144 | -2.13(-4.51%) |
May 20, 2002 | 47.04 | 47.56 | 46.83 | 47.26 | 995,803 | +0.21(+0.45%) |
May 17, 2002 | 46.74 | 47.18 | 46.74 | 47.04 | 589,422 | +0.30(+0.64%) |
May 16, 2002 | 47.04 | 47.24 | 46.57 | 46.74 | 698,990 | -0.14(-0.29%) |
May 15, 2002 | 46.06 | 47.38 | 45.98 | 46.88 | 1,127,331 | +0.81(+1.77%) |
May 14, 2002 | 45.80 | 46.08 | 45.64 | 46.07 | 541,647 | +0.82(+1.82%) |
May 13, 2002 | 44.65 | 45.29 | 44.65 | 45.24 | 337,463 | +0.62(+1.40%) |
May 10, 2002 | 44.60 | 44.90 | 44.48 | 44.62 | 420,515 | +0.10(+0.23%) |
May 09, 2002 | 44.60 | 44.91 | 44.52 | 44.52 | 323,913 | -0.12(-0.27%) |
May 08, 2002 | 44.86 | 44.94 | 44.17 | 44.64 | 361,292 | +0.21(+0.46%) |
May 07, 2002 | 44.90 | 44.90 | 44.22 | 44.43 | 445,746 | -0.33(-0.73%) |
May 06, 2002 | 44.65 | 45.36 | 44.56 | 44.76 | 384,421 | +0.24(+0.54%) |
May 03, 2002 | 45.07 | 45.15 | 44.39 | 44.52 | 544,450 | -0.87(-1.92%) |
May 02, 2002 | 45.42 | 45.48 | 44.95 | 45.39 | 499,245 | -0.11(-0.24%) |