Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 27.75 | 28.06 | 27.38 | 27.90 | 1,152,100 | -0.10(-0.36%) |
Apr 29, 2003 | 28.20 | 28.32 | 27.09 | 28.00 | 1,413,100 | -0.80(-2.78%) |
Apr 28, 2003 | 28.25 | 28.93 | 28.25 | 28.80 | 579,900 | +0.55(+1.95%) |
Apr 25, 2003 | 28.15 | 28.28 | 27.65 | 28.25 | 854,100 | +0.14(+0.50%) |
Apr 24, 2003 | 28.95 | 28.95 | 28.03 | 28.11 | 798,900 | -0.88(-3.04%) |
Apr 23, 2003 | 28.90 | 29.20 | 28.34 | 28.99 | 979,800 | +0.06(+0.21%) |
Apr 22, 2003 | 27.49 | 29.05 | 27.18 | 28.93 | 998,700 | +1.43(+5.20%) |
Apr 21, 2003 | 27.50 | 27.60 | 27.04 | 27.50 | 340,400 | +0.00(+0.00%) |
Apr 17, 2003 | 26.83 | 27.50 | 26.80 | 27.50 | 633,600 | +0.67(+2.50%) |
Apr 16, 2003 | 27.62 | 27.70 | 26.70 | 26.83 | 611,700 | -0.72(-2.61%) |
Apr 15, 2003 | 26.62 | 27.55 | 26.23 | 27.55 | 975,100 | +0.73(+2.72%) |
Apr 14, 2003 | 25.88 | 26.83 | 25.15 | 26.82 | 800,400 | +0.75(+2.88%) |
Apr 11, 2003 | 26.60 | 27.01 | 25.95 | 26.07 | 775,800 | -0.26(-0.99%) |
Apr 10, 2003 | 26.43 | 26.44 | 25.87 | 26.33 | 635,000 | -0.09(-0.34%) |
Apr 09, 2003 | 26.54 | 26.83 | 26.19 | 26.42 | 700,700 | -0.05(-0.19%) |
Apr 08, 2003 | 26.57 | 26.85 | 26.13 | 26.47 | 593,200 | -0.14(-0.53%) |
Apr 07, 2003 | 27.09 | 27.89 | 26.55 | 26.61 | 1,333,700 | +0.38(+1.45%) |
Apr 04, 2003 | 26.53 | 26.70 | 25.99 | 26.23 | 582,400 | +0.18(+0.69%) |
Apr 03, 2003 | 26.60 | 26.61 | 25.85 | 26.05 | 922,500 | -0.38(-1.44%) |
Apr 02, 2003 | 25.60 | 26.60 | 25.60 | 26.43 | 1,083,200 | +1.43(+5.72%) |
Apr 01, 2003 | 24.62 | 25.00 | 24.33 | 25.00 | 929,500 | +0.39(+1.58%) |
Mar 31, 2003 | 24.25 | 24.84 | 23.87 | 24.61 | 673,600 | -0.21(-0.85%) |
Mar 28, 2003 | 24.95 | 25.11 | 24.67 | 24.82 | 910,800 | -0.35(-1.39%) |
Mar 27, 2003 | 25.00 | 25.30 | 24.53 | 25.17 | 1,049,000 | -0.23(-0.91%) |
Mar 26, 2003 | 25.90 | 25.90 | 24.96 | 25.40 | 887,600 | -0.67(-2.57%) |
Mar 25, 2003 | 25.83 | 26.37 | 25.30 | 26.07 | 861,600 | +0.14(+0.54%) |
Mar 24, 2003 | 26.60 | 26.60 | 25.58 | 25.93 | 1,194,200 | -1.58(-5.74%) |
Mar 21, 2003 | 25.89 | 27.59 | 25.68 | 27.51 | 1,871,500 | +2.05(+8.05%) |
Mar 20, 2003 | 25.15 | 25.58 | 24.54 | 25.46 | 802,300 | -0.04(-0.16%) |
Mar 19, 2003 | 25.27 | 25.91 | 24.75 | 25.50 | 941,500 | +0.24(+0.95%) |
Mar 18, 2003 | 25.75 | 25.86 | 25.03 | 25.26 | 888,000 | -0.24(-0.94%) |
Mar 17, 2003 | 23.32 | 25.50 | 22.91 | 25.50 | 1,828,100 | +2.15(+9.21%) |
Mar 14, 2003 | 23.20 | 23.46 | 22.86 | 23.35 | 1,023,100 | +0.19(+0.82%) |
Mar 13, 2003 | 22.60 | 23.16 | 22.00 | 23.16 | 1,710,700 | +1.85(+8.68%) |
Mar 12, 2003 | 20.70 | 21.34 | 20.52 | 21.31 | 1,122,400 | +0.43(+2.06%) |
Mar 11, 2003 | 21.97 | 22.03 | 20.85 | 20.88 | 1,136,100 | -1.12(-5.09%) |
Mar 10, 2003 | 22.45 | 22.65 | 22.00 | 22.00 | 644,700 | -0.66(-2.91%) |
Mar 07, 2003 | 22.65 | 23.19 | 22.47 | 22.66 | 1,051,300 | -0.31(-1.35%) |
Mar 06, 2003 | 22.87 | 23.09 | 22.66 | 22.97 | 637,400 | +0.09(+0.39%) |
Mar 05, 2003 | 22.98 | 23.30 | 22.67 | 22.88 | 729,000 | -0.10(-0.44%) |
Mar 04, 2003 | 24.00 | 24.00 | 22.90 | 22.98 | 1,004,900 | -0.98(-4.09%) |
Mar 03, 2003 | 23.95 | 24.23 | 23.71 | 23.96 | 853,100 | +0.33(+1.40%) |
Feb 28, 2003 | 24.08 | 24.44 | 23.60 | 23.63 | 871,200 | -0.45(-1.87%) |
Feb 27, 2003 | 23.88 | 24.45 | 23.75 | 24.08 | 773,200 | +0.45(+1.90%) |
Feb 26, 2003 | 24.51 | 24.58 | 23.60 | 23.63 | 1,395,500 | -0.88(-3.59%) |
Feb 25, 2003 | 24.08 | 24.54 | 23.96 | 24.51 | 704,100 | +0.34(+1.41%) |
Feb 24, 2003 | 24.67 | 24.79 | 24.07 | 24.17 | 608,400 | -0.63(-2.54%) |
Feb 21, 2003 | 24.63 | 25.05 | 24.30 | 24.80 | 555,500 | +0.30(+1.22%) |
Feb 20, 2003 | 24.05 | 24.58 | 24.03 | 24.50 | 986,500 | +0.45(+1.87%) |
Feb 19, 2003 | 24.00 | 24.23 | 23.70 | 24.05 | 852,500 | +0.05(+0.21%) |
Feb 18, 2003 | 23.80 | 24.30 | 23.58 | 24.00 | 593,800 | +0.37(+1.57%) |
Feb 14, 2003 | 21.95 | 23.65 | 21.95 | 23.63 | 1,216,300 | +1.69(+7.70%) |
Feb 13, 2003 | 23.05 | 23.05 | 21.70 | 21.94 | 1,683,900 | -1.11(-4.82%) |
Feb 12, 2003 | 23.63 | 23.77 | 23.05 | 23.05 | 694,700 | -0.71(-2.99%) |
Feb 11, 2003 | 24.75 | 24.87 | 23.57 | 23.76 | 941,800 | -0.99(-4.00%) |
Feb 10, 2003 | 24.55 | 24.78 | 24.05 | 24.75 | 438,100 | +0.21(+0.86%) |
Feb 07, 2003 | 25.06 | 25.26 | 24.14 | 24.54 | 882,600 | -0.40(-1.60%) |
Feb 06, 2003 | 25.00 | 25.29 | 24.65 | 24.94 | 657,600 | -0.31(-1.23%) |
Feb 05, 2003 | 25.50 | 25.79 | 24.97 | 25.25 | 660,800 | -0.02(-0.08%) |
Feb 04, 2003 | 25.12 | 25.30 | 24.49 | 25.27 | 1,607,400 | +0.47(+1.90%) |
Feb 03, 2003 | 24.11 | 24.90 | 24.11 | 24.80 | 947,800 | +0.73(+3.03%) |
Jan 31, 2003 | 23.43 | 24.40 | 23.31 | 24.07 | 716,800 | +0.64(+2.73%) |
Jan 30, 2003 | 24.51 | 24.52 | 23.27 | 23.43 | 639,200 | -1.07(-4.37%) |
Jan 29, 2003 | 24.06 | 24.63 | 23.45 | 24.50 | 683,200 | +0.44(+1.83%) |
Jan 28, 2003 | 23.80 | 24.20 | 23.70 | 24.06 | 454,500 | +0.35(+1.48%) |
Jan 27, 2003 | 23.75 | 24.49 | 23.64 | 23.71 | 623,200 | -0.29(-1.21%) |
Jan 24, 2003 | 24.70 | 24.70 | 23.77 | 24.00 | 599,000 | -0.85(-3.42%) |
Jan 23, 2003 | 24.20 | 24.85 | 24.17 | 24.85 | 821,200 | +0.75(+3.11%) |
Jan 22, 2003 | 25.24 | 25.24 | 24.06 | 24.10 | 1,074,700 | -1.30(-5.12%) |
Jan 21, 2003 | 26.07 | 26.68 | 25.39 | 25.40 | 606,800 | -0.67(-2.57%) |
Jan 17, 2003 | 25.65 | 26.54 | 25.65 | 26.07 | 639,100 | +0.23(+0.89%) |
Jan 16, 2003 | 26.36 | 26.79 | 25.81 | 25.84 | 607,800 | -0.51(-1.94%) |
Jan 15, 2003 | 26.18 | 26.50 | 25.69 | 26.35 | 459,800 | +0.17(+0.65%) |
Jan 14, 2003 | 26.78 | 26.78 | 26.05 | 26.18 | 654,200 | -0.60(-2.24%) |
Jan 13, 2003 | 26.58 | 27.07 | 26.38 | 26.78 | 771,100 | +0.32(+1.21%) |
Jan 10, 2003 | 26.08 | 26.77 | 25.88 | 26.46 | 792,300 | +0.38(+1.46%) |
Jan 09, 2003 | 25.75 | 26.35 | 25.70 | 26.08 | 738,900 | +0.42(+1.64%) |
Jan 08, 2003 | 26.05 | 26.25 | 25.35 | 25.66 | 1,711,600 | -0.39(-1.50%) |
Jan 07, 2003 | 25.96 | 26.40 | 25.45 | 26.05 | 838,800 | +0.09(+0.35%) |
Jan 06, 2003 | 25.45 | 25.99 | 25.40 | 25.96 | 934,800 | +0.48(+1.88%) |
Jan 03, 2003 | 25.19 | 25.50 | 24.85 | 25.48 | 715,100 | +0.26(+1.03%) |
Jan 02, 2003 | 24.45 | 25.25 | 24.04 | 25.22 | 849,400 | +0.91(+3.74%) |
Dec 31, 2002 | 23.95 | 24.31 | 23.60 | 24.31 | 556,200 | +0.36(+1.50%) |
Dec 30, 2002 | 23.96 | 24.20 | 23.62 | 23.95 | 567,200 | -0.06(-0.25%) |
Dec 27, 2002 | 24.37 | 24.37 | 23.81 | 24.01 | 340,600 | -0.36(-1.48%) |
Dec 26, 2002 | 24.31 | 24.82 | 24.01 | 24.37 | 525,200 | +0.08(+0.33%) |
Dec 24, 2002 | 24.00 | 24.46 | 23.96 | 24.29 | 441,700 | -0.01(-0.04%) |
Dec 23, 2002 | 24.15 | 24.44 | 23.95 | 24.30 | 886,800 | +0.05(+0.21%) |
Dec 20, 2002 | 23.35 | 24.26 | 23.35 | 24.25 | 789,100 | +1.07(+4.62%) |
Dec 19, 2002 | 23.60 | 23.98 | 23.00 | 23.18 | 705,300 | -0.63(-2.65%) |
Dec 18, 2002 | 24.20 | 24.20 | 23.53 | 23.81 | 477,200 | -0.46(-1.90%) |
Dec 17, 2002 | 24.45 | 24.50 | 24.01 | 24.27 | 807,000 | -0.18(-0.74%) |
Dec 16, 2002 | 24.00 | 24.64 | 23.84 | 24.45 | 1,649,800 | +0.95(+4.04%) |
Dec 13, 2002 | 24.16 | 24.20 | 22.77 | 23.50 | 1,667,400 | -0.66(-2.73%) |
Dec 12, 2002 | 25.25 | 25.25 | 23.80 | 24.16 | 2,356,900 | -0.83(-3.32%) |
Dec 11, 2002 | 26.71 | 26.71 | 24.93 | 24.99 | 4,198,900 | -1.71(-6.40%) |
Dec 10, 2002 | 26.60 | 26.74 | 26.03 | 26.70 | 782,900 | +0.20(+0.75%) |
Dec 09, 2002 | 27.13 | 27.17 | 26.20 | 26.50 | 854,500 | -0.73(-2.68%) |
Dec 06, 2002 | 27.70 | 28.24 | 26.98 | 27.23 | 1,229,400 | -0.65(-2.33%) |
Dec 05, 2002 | 27.19 | 28.50 | 27.19 | 27.88 | 895,000 | -0.02(-0.07%) |
Dec 04, 2002 | 26.00 | 28.14 | 26.00 | 27.90 | 1,720,000 | +1.90(+7.31%) |
Dec 03, 2002 | 29.56 | 29.56 | 25.88 | 26.00 | 3,238,600 | -3.55(-12.01%) |
Dec 02, 2002 | 31.05 | 31.50 | 29.11 | 29.55 | 1,277,100 | -1.31(-4.24%) |
Nov 29, 2002 | 30.03 | 31.20 | 30.03 | 30.86 | 645,700 | +0.92(+3.07%) |
Nov 27, 2002 | 28.90 | 30.36 | 28.90 | 29.94 | 823,800 | +1.17(+4.07%) |
Nov 26, 2002 | 28.54 | 29.30 | 28.20 | 28.77 | 964,700 | +0.27(+0.95%) |
Nov 25, 2002 | 27.00 | 28.50 | 26.99 | 28.50 | 759,600 | +1.51(+5.59%) |
Nov 22, 2002 | 27.41 | 27.43 | 26.62 | 26.99 | 833,200 | -0.46(-1.68%) |
Nov 21, 2002 | 26.50 | 27.85 | 26.36 | 27.45 | 1,087,200 | +1.00(+3.78%) |
Nov 20, 2002 | 24.80 | 26.45 | 24.73 | 26.45 | 908,300 | +1.69(+6.83%) |
Nov 19, 2002 | 25.07 | 25.07 | 24.49 | 24.76 | 907,000 | -0.31(-1.24%) |
Nov 18, 2002 | 25.45 | 25.72 | 24.86 | 25.07 | 1,239,000 | +0.49(+1.99%) |
Nov 15, 2002 | 24.14 | 24.59 | 24.01 | 24.58 | 394,400 | +0.44(+1.82%) |
Nov 14, 2002 | 23.60 | 24.26 | 23.47 | 24.14 | 710,600 | +0.70(+2.99%) |
Nov 13, 2002 | 22.90 | 23.97 | 22.28 | 23.44 | 586,600 | +0.55(+2.40%) |
Nov 12, 2002 | 22.40 | 23.15 | 22.25 | 22.89 | 506,600 | +0.46(+2.05%) |
Nov 11, 2002 | 23.22 | 23.24 | 22.27 | 22.43 | 506,100 | -0.79(-3.40%) |
Nov 08, 2002 | 23.78 | 24.50 | 23.16 | 23.22 | 442,200 | -0.55(-2.31%) |
Nov 07, 2002 | 24.94 | 25.35 | 23.75 | 23.77 | 604,800 | -1.17(-4.69%) |
Nov 06, 2002 | 23.19 | 25.10 | 23.14 | 24.94 | 920,900 | +1.79(+7.73%) |
Nov 05, 2002 | 23.92 | 23.93 | 23.00 | 23.15 | 981,800 | -0.40(-1.70%) |
Nov 04, 2002 | 23.90 | 24.30 | 23.32 | 23.55 | 700,300 | +0.40(+1.73%) |
Nov 01, 2002 | 22.42 | 23.20 | 22.11 | 23.15 | 1,183,100 | +0.73(+3.26%) |
Oct 31, 2002 | 21.30 | 22.75 | 21.17 | 22.42 | 1,866,300 | +1.47(+7.02%) |
Oct 30, 2002 | 19.80 | 21.20 | 19.62 | 20.95 | 1,959,500 | +1.20(+6.08%) |
Oct 29, 2002 | 21.65 | 21.99 | 18.80 | 19.75 | 2,839,500 | -1.90(-8.78%) |
Oct 28, 2002 | 21.95 | 22.52 | 21.55 | 21.65 | 1,747,300 | +0.65(+3.10%) |
Oct 25, 2002 | 20.17 | 21.35 | 19.50 | 21.00 | 1,703,900 | +0.84(+4.17%) |
Oct 24, 2002 | 21.70 | 21.70 | 19.81 | 20.16 | 498,700 | -1.01(-4.77%) |
Oct 23, 2002 | 20.47 | 21.25 | 20.22 | 21.17 | 970,700 | +0.70(+3.42%) |
Oct 22, 2002 | 19.00 | 20.75 | 18.60 | 20.47 | 1,951,800 | +0.88(+4.49%) |
Oct 21, 2002 | 18.58 | 19.59 | 17.80 | 19.59 | 1,052,100 | +1.01(+5.44%) |
Oct 18, 2002 | 17.82 | 18.83 | 17.36 | 18.58 | 1,456,000 | +0.76(+4.26%) |
Oct 17, 2002 | 17.00 | 18.10 | 17.00 | 17.82 | 1,228,500 | +1.22(+7.35%) |
Oct 16, 2002 | 18.20 | 18.60 | 16.30 | 16.60 | 1,423,300 | -1.60(-8.79%) |
Oct 15, 2002 | 17.96 | 18.48 | 17.84 | 18.20 | 1,652,100 | +1.23(+7.25%) |
Oct 14, 2002 | 16.75 | 17.42 | 16.70 | 16.97 | 1,337,900 | +0.05(+0.30%) |
Oct 11, 2002 | 16.00 | 17.00 | 16.00 | 16.92 | 2,062,500 | +1.57(+10.23%) |
Oct 10, 2002 | 15.05 | 15.74 | 14.77 | 15.35 | 2,094,100 | -0.20(-1.29%) |
Oct 09, 2002 | 16.77 | 16.77 | 15.49 | 15.55 | 1,134,800 | -1.47(-8.64%) |
Oct 08, 2002 | 17.95 | 17.95 | 16.01 | 17.02 | 2,770,000 | -0.93(-5.18%) |
Oct 07, 2002 | 18.60 | 18.91 | 17.82 | 17.95 | 570,800 | -0.75(-4.01%) |
Oct 04, 2002 | 19.71 | 19.85 | 18.07 | 18.70 | 1,320,500 | -0.97(-4.93%) |
Oct 03, 2002 | 20.05 | 20.50 | 19.55 | 19.67 | 1,029,500 | -0.54(-2.67%) |
Oct 02, 2002 | 21.49 | 21.49 | 20.10 | 20.21 | 880,200 | -1.43(-6.61%) |
Oct 01, 2002 | 21.70 | 21.87 | 20.10 | 21.64 | 1,501,300 | -0.04(-0.18%) |
Sep 30, 2002 | 21.80 | 21.80 | 21.05 | 21.68 | 676,100 | -0.54(-2.43%) |
Sep 27, 2002 | 23.07 | 23.17 | 22.21 | 22.22 | 440,300 | -0.85(-3.68%) |
Sep 26, 2002 | 22.10 | 23.18 | 22.09 | 23.07 | 473,600 | +1.32(+6.07%) |
Sep 25, 2002 | 21.25 | 22.09 | 20.99 | 21.75 | 653,900 | +1.11(+5.38%) |
Sep 24, 2002 | 21.55 | 21.55 | 20.55 | 20.64 | 589,900 | -1.16(-5.32%) |
Sep 23, 2002 | 22.27 | 22.30 | 21.60 | 21.80 | 397,900 | -0.57(-2.55%) |
Sep 20, 2002 | 22.00 | 22.58 | 21.64 | 22.37 | 2,680,000 | +0.51(+2.33%) |
Sep 19, 2002 | 22.15 | 22.81 | 21.66 | 21.86 | 844,700 | -0.53(-2.37%) |
Sep 18, 2002 | 23.80 | 23.81 | 22.37 | 22.39 | 1,347,500 | -1.63(-6.79%) |
Sep 17, 2002 | 24.62 | 24.68 | 23.80 | 24.02 | 540,000 | -0.37(-1.52%) |
Sep 16, 2002 | 24.25 | 24.50 | 23.76 | 24.39 | 374,400 | +0.08(+0.33%) |
Sep 13, 2002 | 24.70 | 24.75 | 24.01 | 24.31 | 403,300 | -0.64(-2.57%) |
Sep 12, 2002 | 25.15 | 25.22 | 24.75 | 24.95 | 343,800 | -0.48(-1.89%) |
Sep 11, 2002 | 25.75 | 26.20 | 25.27 | 25.43 | 211,600 | +0.06(+0.24%) |
Sep 10, 2002 | 25.10 | 25.37 | 24.78 | 25.37 | 465,400 | +0.37(+1.48%) |
Sep 09, 2002 | 24.35 | 25.10 | 24.18 | 25.00 | 409,900 | +0.49(+2.00%) |
Sep 06, 2002 | 24.05 | 24.85 | 23.61 | 24.51 | 536,900 | +0.94(+3.99%) |
Sep 05, 2002 | 23.85 | 23.85 | 22.82 | 23.57 | 437,300 | -0.43(-1.79%) |
Sep 04, 2002 | 23.77 | 24.24 | 23.26 | 24.00 | 501,500 | +0.24(+1.01%) |
Sep 03, 2002 | 24.65 | 24.65 | 23.53 | 23.76 | 927,400 | -1.24(-4.96%) |
Aug 30, 2002 | 24.80 | 25.35 | 24.70 | 25.00 | 527,600 | +0.19(+0.77%) |
Aug 29, 2002 | 24.25 | 24.92 | 23.94 | 24.81 | 468,400 | +0.15(+0.61%) |
Aug 28, 2002 | 25.24 | 25.24 | 24.50 | 24.66 | 330,800 | -0.58(-2.30%) |
Aug 27, 2002 | 26.50 | 26.67 | 25.03 | 25.24 | 557,800 | -0.29(-1.14%) |
Aug 26, 2002 | 24.85 | 25.75 | 24.70 | 25.53 | 379,400 | +0.71(+2.86%) |
Aug 23, 2002 | 25.23 | 25.38 | 24.65 | 24.82 | 774,300 | -0.48(-1.90%) |
Aug 22, 2002 | 25.15 | 25.49 | 24.81 | 25.30 | 261,900 | -0.02(-0.08%) |
Aug 21, 2002 | 24.40 | 25.35 | 24.37 | 25.32 | 883,600 | +1.34(+5.59%) |
Aug 20, 2002 | 23.85 | 24.38 | 23.26 | 23.98 | 713,600 | +1.04(+4.53%) |
Aug 16, 2002 | 23.50 | 23.70 | 22.44 | 22.94 | 1,622,100 | -2.14(-8.53%) |
Aug 15, 2002 | 24.55 | 25.30 | 24.26 | 25.08 | 382,500 | +0.60(+2.45%) |
Aug 14, 2002 | 24.45 | 24.72 | 23.52 | 24.48 | 555,600 | -0.18(-0.73%) |
Aug 13, 2002 | 24.85 | 25.39 | 24.66 | 24.66 | 477,400 | -0.31(-1.24%) |
Aug 12, 2002 | 25.02 | 25.26 | 24.47 | 24.97 | 372,700 | +0.33(+1.34%) |
Aug 07, 2002 | 24.04 | 24.77 | 23.30 | 24.64 | 475,200 | +0.67(+2.80%) |
Aug 06, 2002 | 22.30 | 24.42 | 22.30 | 23.97 | 547,400 | +1.68(+7.54%) |
Aug 05, 2002 | 23.40 | 23.80 | 22.29 | 22.29 | 742,100 | -1.41(-5.95%) |
Aug 02, 2002 | 25.35 | 25.35 | 23.22 | 23.70 | 606,700 | -1.55(-6.14%) |
Aug 01, 2002 | 25.85 | 26.60 | 25.12 | 25.25 | 627,300 | -0.54(-2.09%) |
Jul 31, 2002 | 26.50 | 26.81 | 25.45 | 25.79 | 509,400 | -0.86(-3.23%) |
Jul 30, 2002 | 26.90 | 27.05 | 25.70 | 26.65 | 399,000 | -0.25(-0.93%) |
Jul 29, 2002 | 25.98 | 27.23 | 25.77 | 26.90 | 772,900 | +1.64(+6.49%) |
Jul 26, 2002 | 25.79 | 25.88 | 24.47 | 25.26 | 761,100 | -0.53(-2.06%) |
Jul 25, 2002 | 26.40 | 26.40 | 24.04 | 25.79 | 782,600 | -0.77(-2.90%) |
Jul 24, 2002 | 23.80 | 26.75 | 23.35 | 26.56 | 1,051,400 | +2.57(+10.71%) |
Jul 23, 2002 | 24.62 | 24.90 | 23.55 | 23.99 | 643,300 | -0.62(-2.52%) |
Jul 22, 2002 | 25.39 | 25.94 | 24.21 | 24.61 | 725,500 | -0.78(-3.07%) |
Jul 19, 2002 | 26.57 | 26.61 | 24.75 | 25.39 | 40,000 | -2.14(-7.77%) |
Jul 17, 2002 | 28.60 | 29.50 | 26.62 | 27.53 | 658,600 | -2.53(-8.42%) |
Jul 12, 2002 | 30.35 | 30.79 | 29.80 | 30.06 | 306,500 | -0.26(-0.86%) |
Jul 11, 2002 | 30.34 | 31.00 | 29.20 | 30.32 | 777,300 | -0.27(-0.88%) |
Jul 10, 2002 | 31.90 | 32.60 | 30.50 | 30.59 | 746,900 | -1.39(-4.35%) |
Jul 09, 2002 | 31.98 | 32.94 | 31.75 | 31.98 | 596,200 | +0.00(+0.00%) |
Jul 08, 2002 | 32.38 | 32.38 | 31.98 | 31.98 | 662,800 | -0.40(-1.24%) |
Jul 05, 2002 | 31.25 | 32.46 | 31.25 | 32.38 | 232,100 | +1.42(+4.59%) |
Jul 04, 2002 | 30.90 | 31.50 | 30.30 | 30.96 | 500,000 | +0.00(+0.00%) |
Jul 03, 2002 | 30.90 | 31.50 | 30.30 | 30.96 | 500,000 | -0.19(-0.61%) |
Jul 02, 2002 | 31.33 | 31.65 | 29.78 | 31.15 | 752,500 | -0.18(-0.57%) |
Jul 01, 2002 | 32.00 | 32.39 | 31.20 | 31.33 | 337,500 | -0.67(-2.09%) |
Jun 28, 2002 | 31.05 | 32.27 | 31.05 | 32.00 | 458,600 | +0.70(+2.24%) |
Jun 27, 2002 | 31.15 | 31.58 | 30.70 | 31.30 | 405,300 | +0.37(+1.20%) |
Jun 26, 2002 | 31.33 | 31.38 | 30.60 | 30.93 | 404,900 | -0.40(-1.28%) |
Jun 25, 2002 | 30.95 | 31.69 | 30.85 | 31.33 | 585,500 | +0.73(+2.39%) |
Jun 21, 2002 | 30.90 | 31.47 | 30.32 | 30.60 | 726,500 | -0.65(-2.08%) |
Jun 20, 2002 | 33.05 | 33.10 | 31.10 | 31.25 | 873,700 | -2.00(-6.02%) |
Jun 19, 2002 | 33.79 | 34.50 | 33.25 | 33.25 | 685,100 | -0.29(-0.86%) |
Jun 18, 2002 | 32.76 | 33.60 | 32.62 | 33.54 | 313,700 | +0.78(+2.38%) |
Jun 17, 2002 | 32.16 | 32.95 | 31.88 | 32.76 | 626,900 | +0.60(+1.87%) |
Jun 14, 2002 | 32.85 | 32.88 | 31.34 | 32.16 | 645,600 | -1.69(-4.99%) |
Jun 12, 2002 | 34.25 | 34.32 | 33.08 | 33.85 | 292,400 | -0.06(-0.18%) |
Jun 11, 2002 | 35.16 | 35.46 | 33.85 | 33.91 | 371,000 | -1.26(-3.58%) |
Jun 10, 2002 | 34.89 | 35.57 | 34.89 | 35.17 | 448,100 | +0.29(+0.83%) |
Jun 07, 2002 | 33.77 | 34.91 | 33.05 | 34.88 | 749,500 | +1.08(+3.20%) |
Jun 06, 2002 | 33.94 | 34.70 | 33.55 | 33.80 | 377,900 | -0.08(-0.24%) |
Jun 05, 2002 | 33.36 | 34.46 | 33.33 | 33.88 | 437,900 | -1.63(-4.59%) |
May 31, 2002 | 34.30 | 36.26 | 34.11 | 35.51 | 749,200 | -1.06(-2.90%) |
May 28, 2002 | 37.03 | 37.10 | 35.96 | 36.57 | 295,400 | -0.46(-1.24%) |
May 27, 2002 | 36.92 | 37.95 | 36.78 | 37.03 | 342,000 | +0.00(+0.00%) |
May 24, 2002 | 36.92 | 37.95 | 36.78 | 37.03 | 342,000 | +0.11(+0.30%) |
May 23, 2002 | 37.40 | 37.47 | 36.31 | 36.92 | 569,300 | -0.12(-0.32%) |
May 22, 2002 | 36.65 | 37.40 | 36.53 | 37.04 | 312,700 | +0.66(+1.81%) |
May 21, 2002 | 37.43 | 37.90 | 36.28 | 36.38 | 830,300 | -1.05(-2.81%) |
May 20, 2002 | 37.85 | 37.85 | 37.10 | 37.43 | 637,700 | -0.14(-0.37%) |
May 17, 2002 | 38.40 | 38.65 | 37.54 | 37.57 | 653,100 | -1.37(-3.52%) |
May 16, 2002 | 38.95 | 39.40 | 38.25 | 38.94 | 1,075,600 | -1.06(-2.65%) |
May 15, 2002 | 37.65 | 40.01 | 37.41 | 40.00 | 1,044,100 | +1.83(+4.79%) |
May 14, 2002 | 37.60 | 38.20 | 37.60 | 38.17 | 799,100 | +0.90(+2.41%) |
May 13, 2002 | 37.76 | 37.85 | 37.20 | 37.27 | 375,600 | -0.79(-2.08%) |
May 10, 2002 | 39.10 | 39.30 | 37.85 | 38.06 | 337,200 | -0.93(-2.39%) |
May 09, 2002 | 39.47 | 39.47 | 38.76 | 38.99 | 193,300 | -0.48(-1.22%) |
May 08, 2002 | 39.30 | 39.56 | 38.58 | 39.47 | 517,300 | +0.54(+1.39%) |
May 07, 2002 | 38.59 | 39.25 | 38.47 | 38.93 | 407,600 | +0.59(+1.54%) |
May 06, 2002 | 38.89 | 39.25 | 38.28 | 38.34 | 502,500 | -0.55(-1.41%) |
May 03, 2002 | 40.00 | 40.00 | 38.15 | 38.89 | 496,700 | -0.71(-1.79%) |
May 02, 2002 | 39.70 | 40.30 | 39.26 | 39.60 | 381,100 | -0.15(-0.38%) |