Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 42.47 | 43.10 | 42.06 | 42.53 | 4,381,900 | +0.16(+0.38%) |
Apr 29, 2003 | 42.20 | 42.75 | 41.76 | 42.37 | 4,936,600 | +0.64(+1.53%) |
Apr 28, 2003 | 41.12 | 41.97 | 41.08 | 41.73 | 3,062,400 | +0.61(+1.48%) |
Apr 25, 2003 | 41.85 | 42.05 | 40.81 | 41.12 | 2,690,000 | -0.73(-1.74%) |
Apr 24, 2003 | 41.60 | 42.10 | 41.56 | 41.85 | 3,111,900 | +0.00(+0.00%) |
Apr 23, 2003 | 41.02 | 42.15 | 40.76 | 41.85 | 4,589,200 | +0.84(+2.05%) |
Apr 22, 2003 | 40.47 | 41.03 | 39.90 | 41.01 | 4,076,400 | +0.54(+1.33%) |
Apr 21, 2003 | 40.74 | 41.00 | 40.16 | 40.47 | 3,203,400 | -0.16(-0.39%) |
Apr 17, 2003 | 40.26 | 41.00 | 40.25 | 40.63 | 2,593,200 | +0.38(+0.94%) |
Apr 16, 2003 | 41.15 | 41.24 | 40.17 | 40.25 | 2,828,200 | -0.56(-1.37%) |
Apr 15, 2003 | 40.05 | 40.92 | 39.77 | 40.81 | 3,087,200 | +0.51(+1.27%) |
Apr 14, 2003 | 39.48 | 40.30 | 39.40 | 40.30 | 2,821,600 | +0.82(+2.08%) |
Apr 11, 2003 | 39.90 | 40.23 | 39.26 | 39.48 | 2,596,900 | +0.12(+0.30%) |
Apr 10, 2003 | 39.05 | 39.39 | 38.80 | 39.36 | 3,740,500 | +0.32(+0.82%) |
Apr 09, 2003 | 40.05 | 40.33 | 39.03 | 39.04 | 3,525,900 | -0.76(-1.91%) |
Apr 08, 2003 | 40.26 | 40.42 | 39.76 | 39.80 | 2,776,300 | -0.71(-1.75%) |
Apr 07, 2003 | 41.03 | 41.53 | 40.42 | 40.51 | 4,092,700 | +0.03(+0.07%) |
Apr 04, 2003 | 40.26 | 40.70 | 39.86 | 40.48 | 3,648,700 | +0.32(+0.80%) |
Apr 03, 2003 | 40.80 | 40.80 | 40.10 | 40.16 | 2,981,800 | -0.41(-1.01%) |
Apr 02, 2003 | 40.10 | 40.85 | 40.10 | 40.57 | 3,633,800 | +1.05(+2.66%) |
Apr 01, 2003 | 39.10 | 39.98 | 38.56 | 39.52 | 3,572,500 | +0.66(+1.70%) |
Mar 31, 2003 | 38.99 | 39.35 | 38.75 | 38.86 | 3,170,000 | -0.77(-1.94%) |
Mar 28, 2003 | 39.36 | 39.68 | 39.21 | 39.63 | 2,736,100 | -0.22(-0.55%) |
Mar 27, 2003 | 40.05 | 40.05 | 39.49 | 39.85 | 3,196,200 | -0.57(-1.41%) |
Mar 26, 2003 | 40.31 | 40.79 | 40.09 | 40.42 | 4,632,700 | +0.18(+0.45%) |
Mar 25, 2003 | 40.14 | 40.55 | 39.79 | 40.24 | 4,021,100 | +0.24(+0.60%) |
Mar 24, 2003 | 40.81 | 40.91 | 39.71 | 40.00 | 4,721,500 | -1.64(-3.94%) |
Mar 21, 2003 | 40.74 | 41.69 | 40.01 | 41.64 | 7,405,400 | +2.04(+5.15%) |
Mar 20, 2003 | 39.84 | 39.84 | 38.99 | 39.60 | 3,674,000 | -0.24(-0.60%) |
Mar 19, 2003 | 40.45 | 40.45 | 39.26 | 39.84 | 3,838,200 | -0.24(-0.60%) |
Mar 18, 2003 | 39.45 | 40.22 | 39.20 | 40.08 | 6,792,700 | +1.38(+3.57%) |
Mar 17, 2003 | 37.83 | 38.78 | 37.47 | 38.70 | 5,419,900 | +0.88(+2.33%) |
Mar 14, 2003 | 37.30 | 38.15 | 36.88 | 37.82 | 5,766,100 | +0.52(+1.39%) |
Mar 13, 2003 | 36.11 | 37.31 | 36.04 | 37.30 | 4,263,400 | +1.89(+5.34%) |
Mar 12, 2003 | 35.05 | 35.41 | 34.91 | 35.41 | 4,259,000 | +0.00(+0.00%) |
Mar 11, 2003 | 35.50 | 36.17 | 35.40 | 35.41 | 3,942,400 | -0.06(-0.17%) |
Mar 10, 2003 | 36.14 | 36.48 | 35.47 | 35.47 | 3,368,300 | -0.53(-1.47%) |
Mar 07, 2003 | 35.11 | 36.08 | 34.71 | 36.00 | 4,023,800 | +0.89(+2.53%) |
Mar 06, 2003 | 35.55 | 35.74 | 35.05 | 35.11 | 3,619,400 | -0.56(-1.57%) |
Mar 05, 2003 | 35.22 | 35.67 | 34.88 | 35.67 | 5,082,600 | +0.10(+0.28%) |
Mar 04, 2003 | 36.56 | 36.65 | 35.50 | 35.57 | 2,745,900 | -0.93(-2.55%) |
Mar 03, 2003 | 36.87 | 37.24 | 36.43 | 36.50 | 2,363,300 | -0.17(-0.46%) |
Feb 28, 2003 | 36.89 | 36.93 | 36.44 | 36.67 | 4,177,200 | -0.05(-0.14%) |
Feb 27, 2003 | 36.74 | 37.20 | 36.33 | 36.72 | 4,392,300 | -0.16(-0.43%) |
Feb 26, 2003 | 36.46 | 37.15 | 36.38 | 36.88 | 5,265,800 | +0.58(+1.60%) |
Feb 25, 2003 | 36.50 | 36.55 | 35.76 | 36.30 | 5,674,200 | -0.57(-1.55%) |
Feb 24, 2003 | 37.54 | 37.54 | 36.87 | 36.87 | 3,629,400 | -0.67(-1.78%) |
Feb 21, 2003 | 37.35 | 37.54 | 36.86 | 37.54 | 4,597,800 | +0.67(+1.82%) |
Feb 20, 2003 | 37.36 | 37.38 | 36.63 | 36.87 | 3,921,400 | -0.24(-0.65%) |
Feb 19, 2003 | 38.00 | 38.09 | 36.97 | 37.11 | 3,392,700 | -0.79(-2.08%) |
Feb 18, 2003 | 37.80 | 38.27 | 37.67 | 37.90 | 3,981,000 | +0.81(+2.18%) |
Feb 14, 2003 | 37.15 | 37.80 | 36.64 | 37.09 | 4,600,500 | -0.09(-0.24%) |
Feb 13, 2003 | 36.70 | 37.47 | 36.35 | 37.18 | 4,990,500 | +1.13(+3.13%) |
Feb 12, 2003 | 36.41 | 36.55 | 35.85 | 36.05 | 2,893,400 | -0.35(-0.96%) |
Feb 11, 2003 | 37.06 | 37.22 | 36.03 | 36.40 | 4,476,300 | -0.55(-1.49%) |
Feb 10, 2003 | 37.33 | 37.37 | 36.50 | 36.95 | 5,216,100 | +0.00(+0.00%) |
Feb 07, 2003 | 37.25 | 37.25 | 36.70 | 36.95 | 2,777,300 | +0.25(+0.68%) |
Feb 06, 2003 | 37.25 | 37.56 | 36.57 | 36.70 | 2,775,200 | -0.70(-1.87%) |
Feb 05, 2003 | 37.61 | 38.15 | 37.30 | 37.40 | 2,869,300 | -0.20(-0.53%) |
Feb 04, 2003 | 37.80 | 37.81 | 37.24 | 37.60 | 2,502,100 | -0.56(-1.47%) |
Feb 03, 2003 | 38.10 | 38.49 | 37.94 | 38.16 | 2,866,100 | +0.29(+0.77%) |
Jan 31, 2003 | 37.00 | 38.25 | 37.00 | 37.87 | 5,382,700 | +0.66(+1.77%) |
Jan 30, 2003 | 38.73 | 38.73 | 37.20 | 37.21 | 4,605,200 | -1.52(-3.92%) |
Jan 29, 2003 | 38.05 | 39.05 | 37.76 | 38.73 | 4,187,200 | +0.00(+0.00%) |
Jan 28, 2003 | 38.60 | 38.94 | 37.90 | 38.73 | 5,559,900 | +0.27(+0.70%) |
Jan 27, 2003 | 39.93 | 39.93 | 38.33 | 38.46 | 4,085,800 | -1.46(-3.66%) |
Jan 24, 2003 | 40.75 | 40.96 | 39.80 | 39.92 | 2,670,900 | -1.04(-2.54%) |
Jan 23, 2003 | 40.78 | 41.31 | 40.75 | 40.96 | 3,043,100 | +0.31(+0.76%) |
Jan 22, 2003 | 41.30 | 41.64 | 40.45 | 40.65 | 3,154,400 | -1.00(-2.40%) |
Jan 21, 2003 | 42.24 | 42.25 | 41.35 | 41.65 | 2,754,400 | -0.51(-1.21%) |
Jan 17, 2003 | 42.00 | 42.54 | 41.94 | 42.16 | 2,722,800 | -0.22(-0.52%) |
Jan 16, 2003 | 42.45 | 42.85 | 42.28 | 42.38 | 3,206,400 | -0.12(-0.28%) |
Jan 15, 2003 | 43.60 | 43.61 | 42.45 | 42.50 | 5,328,700 | -1.50(-3.41%) |
Jan 14, 2003 | 43.81 | 44.22 | 43.57 | 44.00 | 1,967,300 | +0.27(+0.62%) |
Jan 13, 2003 | 44.46 | 44.58 | 43.56 | 43.73 | 3,356,500 | -0.30(-0.68%) |
Jan 10, 2003 | 44.29 | 44.37 | 43.40 | 44.03 | 3,655,200 | -0.26(-0.59%) |
Jan 09, 2003 | 43.80 | 44.54 | 43.65 | 44.29 | 2,723,100 | +0.71(+1.63%) |
Jan 08, 2003 | 44.25 | 44.59 | 43.58 | 43.58 | 3,497,000 | -1.00(-2.24%) |
Jan 07, 2003 | 44.51 | 45.00 | 44.15 | 44.58 | 2,889,500 | -0.13(-0.29%) |
Jan 06, 2003 | 43.40 | 44.89 | 43.40 | 44.71 | 2,967,600 | +1.05(+2.40%) |
Jan 03, 2003 | 43.45 | 43.73 | 43.08 | 43.66 | 2,514,400 | +0.22(+0.51%) |
Jan 02, 2003 | 42.45 | 43.67 | 42.16 | 43.44 | 2,917,500 | +1.04(+2.45%) |
Dec 31, 2002 | 42.03 | 42.48 | 41.60 | 42.40 | 2,314,800 | +0.09(+0.21%) |
Dec 30, 2002 | 42.68 | 42.81 | 41.76 | 42.31 | 2,753,700 | +0.00(+0.00%) |
Dec 27, 2002 | 42.50 | 42.65 | 42.12 | 42.31 | 2,262,400 | -0.29(-0.68%) |
Dec 26, 2002 | 42.60 | 43.08 | 42.37 | 42.60 | 1,664,600 | -0.05(-0.12%) |
Dec 24, 2002 | 42.65 | 42.88 | 42.50 | 42.65 | 611,900 | -0.10(-0.23%) |
Dec 23, 2002 | 42.89 | 43.02 | 42.45 | 42.75 | 2,429,200 | -0.21(-0.49%) |
Dec 20, 2002 | 42.88 | 43.31 | 42.63 | 42.96 | 4,529,400 | +0.43(+1.01%) |
Dec 19, 2002 | 43.35 | 43.42 | 42.28 | 42.53 | 4,142,100 | -0.98(-2.25%) |
Dec 18, 2002 | 43.30 | 43.70 | 43.12 | 43.51 | 3,922,100 | -0.57(-1.29%) |
Dec 17, 2002 | 44.60 | 44.60 | 44.08 | 44.08 | 3,162,300 | -0.25(-0.56%) |
Dec 16, 2002 | 42.61 | 44.33 | 42.60 | 44.33 | 2,773,100 | +1.77(+4.16%) |
Dec 13, 2002 | 43.13 | 43.48 | 42.54 | 42.56 | 2,826,600 | -0.50(-1.16%) |
Dec 12, 2002 | 43.55 | 43.75 | 42.72 | 43.06 | 2,880,100 | -0.69(-1.58%) |
Dec 11, 2002 | 43.00 | 44.09 | 42.63 | 43.75 | 3,327,600 | +0.75(+1.74%) |
Dec 10, 2002 | 42.70 | 43.09 | 42.27 | 43.00 | 1,879,600 | +0.48(+1.13%) |
Dec 09, 2002 | 43.32 | 43.46 | 42.51 | 42.52 | 2,062,400 | -1.28(-2.92%) |
Dec 06, 2002 | 43.12 | 44.00 | 42.41 | 43.80 | 2,057,200 | +0.69(+1.60%) |
Dec 05, 2002 | 43.80 | 43.93 | 43.08 | 43.11 | 1,959,000 | -0.79(-1.80%) |
Dec 04, 2002 | 43.90 | 44.26 | 43.10 | 43.90 | 2,695,000 | -0.38(-0.86%) |
Dec 03, 2002 | 43.95 | 44.36 | 43.66 | 44.28 | 2,496,400 | +0.28(+0.64%) |
Dec 02, 2002 | 44.63 | 45.30 | 43.42 | 44.00 | 2,749,600 | -0.62(-1.39%) |
Nov 29, 2002 | 44.70 | 45.00 | 44.60 | 44.62 | 1,636,100 | -0.03(-0.07%) |
Nov 27, 2002 | 42.95 | 44.65 | 42.90 | 44.65 | 2,436,200 | +1.65(+3.84%) |
Nov 26, 2002 | 43.20 | 43.41 | 42.65 | 43.00 | 2,303,900 | -0.70(-1.60%) |
Nov 25, 2002 | 43.15 | 43.82 | 42.91 | 43.70 | 2,471,000 | +0.60(+1.39%) |
Nov 22, 2002 | 44.05 | 44.49 | 43.09 | 43.10 | 3,342,100 | -1.06(-2.40%) |
Nov 21, 2002 | 42.11 | 44.20 | 42.04 | 44.16 | 4,023,800 | +1.54(+3.61%) |
Nov 20, 2002 | 41.87 | 42.88 | 41.61 | 42.62 | 2,324,400 | +0.39(+0.92%) |
Nov 19, 2002 | 42.10 | 42.65 | 41.62 | 42.23 | 2,065,500 | +0.23(+0.55%) |
Nov 18, 2002 | 43.10 | 43.12 | 41.81 | 42.00 | 2,310,300 | -0.63(-1.48%) |
Nov 15, 2002 | 42.80 | 43.15 | 42.37 | 42.63 | 2,828,000 | -0.15(-0.35%) |
Nov 14, 2002 | 42.25 | 42.98 | 42.25 | 42.78 | 2,426,200 | +1.02(+2.44%) |
Nov 13, 2002 | 41.74 | 42.54 | 41.26 | 41.76 | 4,968,800 | -0.32(-0.76%) |
Nov 12, 2002 | 41.44 | 42.75 | 41.23 | 42.08 | 2,491,900 | +0.89(+2.16%) |
Nov 11, 2002 | 42.10 | 42.21 | 41.13 | 41.19 | 1,540,600 | -1.14(-2.69%) |
Nov 08, 2002 | 42.97 | 43.58 | 42.05 | 42.33 | 2,327,200 | -0.64(-1.49%) |
Nov 07, 2002 | 43.25 | 43.27 | 42.30 | 42.97 | 2,410,200 | -0.43(-0.99%) |
Nov 06, 2002 | 42.87 | 43.48 | 42.32 | 43.40 | 3,091,000 | +0.85(+2.00%) |
Nov 05, 2002 | 41.79 | 42.90 | 41.51 | 42.55 | 3,095,000 | +0.87(+2.09%) |
Nov 04, 2002 | 42.70 | 42.85 | 41.37 | 41.68 | 2,706,600 | -0.23(-0.55%) |
Nov 01, 2002 | 40.75 | 42.20 | 40.40 | 41.91 | 2,592,500 | +0.66(+1.60%) |
Oct 31, 2002 | 41.69 | 41.94 | 40.65 | 41.25 | 2,649,600 | -0.19(-0.46%) |
Oct 30, 2002 | 41.20 | 41.75 | 40.85 | 41.44 | 3,258,200 | +0.24(+0.58%) |
Oct 29, 2002 | 40.73 | 41.70 | 39.64 | 41.20 | 3,593,500 | +0.60(+1.48%) |
Oct 28, 2002 | 42.35 | 42.37 | 40.38 | 40.60 | 2,217,200 | -1.05(-2.52%) |
Oct 25, 2002 | 40.25 | 41.65 | 40.00 | 41.65 | 2,947,900 | +0.95(+2.33%) |
Oct 24, 2002 | 41.52 | 41.75 | 40.39 | 40.70 | 4,378,300 | -0.27(-0.66%) |
Oct 23, 2002 | 41.75 | 42.47 | 40.65 | 40.97 | 4,581,300 | -0.78(-1.87%) |
Oct 22, 2002 | 41.60 | 41.95 | 41.20 | 41.75 | 3,099,200 | -0.45(-1.07%) |
Oct 21, 2002 | 41.15 | 42.22 | 40.68 | 42.20 | 3,318,000 | +0.90(+2.18%) |
Oct 18, 2002 | 41.50 | 41.75 | 40.63 | 41.30 | 2,814,900 | -0.75(-1.78%) |
Oct 17, 2002 | 41.70 | 42.10 | 41.68 | 42.05 | 2,855,600 | +1.43(+3.52%) |
Oct 16, 2002 | 41.47 | 41.83 | 40.42 | 40.62 | 3,116,600 | -0.85(-2.05%) |
Oct 15, 2002 | 39.94 | 41.52 | 39.94 | 41.47 | 4,089,900 | +1.96(+4.96%) |
Oct 14, 2002 | 39.05 | 39.70 | 38.90 | 39.51 | 2,170,700 | -0.13(-0.33%) |
Oct 11, 2002 | 38.83 | 39.84 | 38.62 | 39.64 | 4,293,000 | +1.25(+3.26%) |
Oct 10, 2002 | 36.15 | 38.40 | 36.00 | 38.39 | 3,901,400 | +2.27(+6.28%) |
Oct 09, 2002 | 36.55 | 37.15 | 36.02 | 36.12 | 3,489,900 | -1.23(-3.29%) |
Oct 08, 2002 | 37.55 | 38.14 | 36.00 | 37.35 | 4,230,800 | +0.05(+0.13%) |
Oct 07, 2002 | 37.50 | 38.33 | 37.14 | 37.30 | 3,470,400 | -0.76(-2.00%) |
Oct 04, 2002 | 38.35 | 38.46 | 37.39 | 38.06 | 3,963,300 | +0.32(+0.85%) |
Oct 03, 2002 | 38.30 | 38.96 | 37.61 | 37.74 | 4,815,700 | +0.43(+1.15%) |
Oct 02, 2002 | 38.33 | 38.50 | 37.31 | 37.31 | 4,912,500 | -2.32(-5.85%) |
Oct 01, 2002 | 36.14 | 39.66 | 36.13 | 39.63 | 5,522,700 | +3.56(+9.87%) |
Sep 30, 2002 | 36.26 | 36.26 | 35.02 | 36.07 | 4,883,300 | -0.93(-2.51%) |
Sep 27, 2002 | 38.35 | 38.74 | 36.70 | 37.00 | 2,850,100 | -1.55(-4.02%) |
Sep 26, 2002 | 38.30 | 38.68 | 37.90 | 38.55 | 2,806,300 | +0.25(+0.65%) |
Sep 25, 2002 | 37.65 | 38.45 | 37.27 | 38.30 | 3,600,200 | +1.21(+3.26%) |
Sep 24, 2002 | 37.35 | 37.60 | 36.75 | 37.09 | 4,272,800 | -1.29(-3.36%) |
Sep 23, 2002 | 38.55 | 38.98 | 37.55 | 38.38 | 3,313,300 | -1.00(-2.54%) |
Sep 20, 2002 | 38.36 | 39.40 | 38.20 | 39.38 | 4,887,800 | +1.03(+2.69%) |
Sep 19, 2002 | 39.03 | 39.54 | 38.35 | 38.35 | 2,753,500 | -1.47(-3.69%) |
Sep 18, 2002 | 39.00 | 40.15 | 38.57 | 39.82 | 3,008,500 | +0.31(+0.78%) |
Sep 17, 2002 | 40.25 | 40.72 | 39.16 | 39.51 | 2,447,100 | -0.25(-0.63%) |
Sep 16, 2002 | 40.14 | 40.38 | 39.35 | 39.76 | 1,851,600 | -0.32(-0.80%) |
Sep 13, 2002 | 40.20 | 40.24 | 39.34 | 40.08 | 2,910,500 | -0.08(-0.20%) |
Sep 12, 2002 | 40.61 | 40.85 | 40.08 | 40.16 | 2,398,900 | -0.95(-2.31%) |
Sep 11, 2002 | 41.69 | 41.73 | 41.01 | 41.11 | 1,965,800 | +0.30(+0.74%) |
Sep 10, 2002 | 40.05 | 41.22 | 39.92 | 40.81 | 3,337,800 | +1.01(+2.54%) |
Sep 09, 2002 | 39.20 | 40.15 | 39.00 | 39.80 | 4,400,800 | +0.63(+1.61%) |
Sep 06, 2002 | 38.69 | 39.67 | 38.24 | 39.17 | 4,743,500 | +1.92(+5.15%) |
Sep 05, 2002 | 38.23 | 38.23 | 37.24 | 37.25 | 3,198,400 | -1.48(-3.82%) |
Sep 04, 2002 | 38.89 | 39.38 | 38.50 | 38.73 | 3,219,400 | -0.15(-0.39%) |
Sep 03, 2002 | 39.65 | 39.86 | 38.80 | 38.88 | 2,666,800 | -1.43(-3.55%) |
Aug 30, 2002 | 39.87 | 40.95 | 39.63 | 40.31 | 2,221,700 | +0.33(+0.83%) |
Aug 29, 2002 | 39.12 | 40.40 | 39.00 | 39.98 | 2,595,000 | +0.20(+0.50%) |
Aug 28, 2002 | 41.00 | 41.01 | 39.43 | 39.78 | 2,821,500 | -1.36(-3.31%) |
Aug 27, 2002 | 41.80 | 42.10 | 40.80 | 41.14 | 3,222,200 | -0.18(-0.44%) |
Aug 26, 2002 | 41.00 | 41.35 | 40.35 | 41.32 | 2,028,900 | +0.20(+0.49%) |
Aug 23, 2002 | 41.39 | 41.46 | 40.70 | 41.12 | 1,925,700 | -0.46(-1.11%) |
Aug 22, 2002 | 41.20 | 41.84 | 41.01 | 41.58 | 2,742,800 | +0.47(+1.14%) |
Aug 21, 2002 | 40.74 | 41.45 | 40.40 | 41.11 | 2,490,200 | +0.46(+1.13%) |
Aug 20, 2002 | 41.38 | 41.38 | 40.23 | 40.65 | 3,509,200 | -0.74(-1.79%) |
Aug 19, 2002 | 40.75 | 41.45 | 40.66 | 41.39 | 4,048,000 | +0.11(+0.27%) |
Aug 16, 2002 | 41.60 | 41.67 | 40.65 | 41.28 | 3,015,800 | -0.46(-1.10%) |
Aug 15, 2002 | 42.77 | 42.93 | 41.10 | 41.74 | 3,568,100 | -1.07(-2.50%) |
Aug 14, 2002 | 41.21 | 42.95 | 39.70 | 42.81 | 3,682,600 | +1.61(+3.91%) |
Aug 13, 2002 | 41.60 | 42.70 | 41.17 | 41.20 | 2,262,100 | -1.19(-2.81%) |
Aug 12, 2002 | 42.00 | 42.60 | 41.80 | 42.39 | 1,910,500 | -0.24(-0.56%) |
Aug 09, 2002 | 42.10 | 43.00 | 41.55 | 42.63 | 2,591,000 | +0.43(+1.02%) |
Aug 08, 2002 | 41.05 | 42.30 | 40.60 | 42.20 | 2,565,400 | +1.06(+2.58%) |
Aug 07, 2002 | 40.30 | 41.15 | 39.40 | 41.14 | 2,946,300 | +1.38(+3.47%) |
Aug 06, 2002 | 39.00 | 40.45 | 39.00 | 39.76 | 2,905,600 | +1.66(+4.36%) |
Aug 05, 2002 | 39.25 | 39.98 | 37.96 | 38.10 | 3,431,800 | -0.99(-2.53%) |
Aug 02, 2002 | 41.50 | 41.73 | 38.42 | 39.09 | 3,887,000 | -2.44(-5.88%) |
Aug 01, 2002 | 41.70 | 42.31 | 41.12 | 41.53 | 3,145,700 | -0.38(-0.91%) |
Jul 31, 2002 | 42.30 | 42.56 | 40.84 | 41.91 | 3,654,800 | -0.14(-0.33%) |
Jul 30, 2002 | 43.18 | 43.50 | 41.62 | 42.05 | 3,814,700 | -1.90(-4.32%) |
Jul 29, 2002 | 42.10 | 44.00 | 42.10 | 43.95 | 2,901,400 | +2.07(+4.94%) |
Jul 26, 2002 | 41.18 | 42.01 | 40.60 | 41.88 | 3,158,000 | +0.28(+0.67%) |
Jul 25, 2002 | 41.00 | 42.34 | 39.85 | 41.60 | 5,892,300 | +1.32(+3.28%) |
Jul 24, 2002 | 36.55 | 40.50 | 36.40 | 40.28 | 6,150,300 | +3.23(+8.72%) |
Jul 23, 2002 | 37.06 | 38.55 | 37.00 | 37.05 | 4,407,700 | +0.23(+0.62%) |
Jul 22, 2002 | 37.58 | 38.50 | 36.30 | 36.82 | 5,835,800 | -1.48(-3.86%) |
Jul 19, 2002 | 39.35 | 40.11 | 37.40 | 38.30 | 4,672,900 | -1.81(-4.51%) |
Jul 18, 2002 | 41.06 | 41.77 | 40.05 | 40.11 | 2,734,600 | -0.89(-2.17%) |
Jul 17, 2002 | 41.65 | 42.40 | 40.64 | 41.00 | 3,734,100 | -0.15(-0.36%) |
Jul 16, 2002 | 41.08 | 42.03 | 40.13 | 41.15 | 3,297,800 | -0.90(-2.14%) |
Jul 15, 2002 | 42.30 | 42.31 | 39.90 | 42.05 | 5,481,500 | -1.23(-2.84%) |
Jul 12, 2002 | 43.65 | 44.25 | 42.85 | 43.28 | 2,747,700 | -0.51(-1.16%) |
Jul 11, 2002 | 43.30 | 44.60 | 42.60 | 43.79 | 5,188,200 | -0.28(-0.64%) |
Jul 10, 2002 | 45.05 | 45.26 | 43.90 | 44.07 | 4,017,900 | -0.78(-1.74%) |
Jul 09, 2002 | 45.25 | 45.72 | 44.85 | 44.85 | 3,651,700 | -0.27(-0.60%) |
Jul 08, 2002 | 45.20 | 45.75 | 44.72 | 45.12 | 3,088,700 | +0.17(+0.38%) |
Jul 05, 2002 | 44.00 | 45.02 | 43.82 | 44.95 | 1,553,700 | +1.48(+3.40%) |
Jul 04, 2002 | 43.97 | 44.45 | 42.75 | 43.47 | 3,975,400 | +0.00(+0.00%) |
Jul 03, 2002 | 43.97 | 44.45 | 42.75 | 43.47 | 3,975,400 | -0.50(-1.14%) |
Jul 02, 2002 | 44.69 | 44.69 | 43.52 | 43.97 | 3,566,100 | -0.49(-1.10%) |
Jul 01, 2002 | 44.45 | 44.94 | 44.25 | 44.46 | 3,102,700 | +0.06(+0.14%) |
Jun 28, 2002 | 44.62 | 45.85 | 44.35 | 44.40 | 5,086,900 | -0.07(-0.16%) |
Jun 27, 2002 | 43.50 | 44.47 | 43.15 | 44.47 | 4,303,900 | +1.28(+2.96%) |
Jun 26, 2002 | 42.00 | 43.34 | 41.75 | 43.19 | 4,693,200 | -0.05(-0.12%) |
Jun 25, 2002 | 44.50 | 44.55 | 43.16 | 43.24 | 4,361,300 | +0.13(+0.30%) |
Jun 24, 2002 | 42.70 | 43.21 | 42.45 | 43.11 | 3,628,100 | +0.20(+0.47%) |
Jun 21, 2002 | 43.35 | 43.83 | 42.69 | 42.91 | 6,648,200 | -1.09(-2.48%) |
Jun 20, 2002 | 43.95 | 44.55 | 43.76 | 44.00 | 3,402,000 | -0.42(-0.95%) |
Jun 19, 2002 | 44.50 | 45.06 | 44.17 | 44.42 | 3,877,100 | -0.43(-0.96%) |
Jun 18, 2002 | 44.22 | 44.85 | 44.02 | 44.85 | 2,167,700 | +0.13(+0.29%) |
Jun 17, 2002 | 43.72 | 44.80 | 43.00 | 44.72 | 2,945,900 | +1.54(+3.57%) |
Jun 14, 2002 | 43.10 | 43.36 | 42.25 | 43.18 | 3,111,500 | -0.74(-1.68%) |
Jun 13, 2002 | 44.50 | 44.75 | 43.70 | 43.92 | 2,012,100 | -0.47(-1.06%) |
Jun 12, 2002 | 43.56 | 44.45 | 43.21 | 44.39 | 3,277,300 | +0.83(+1.91%) |
Jun 11, 2002 | 44.88 | 45.19 | 43.42 | 43.56 | 2,837,200 | -1.07(-2.40%) |
Jun 10, 2002 | 44.25 | 44.87 | 44.10 | 44.63 | 1,804,600 | +0.33(+0.74%) |
Jun 07, 2002 | 43.56 | 44.62 | 43.52 | 44.30 | 3,437,200 | +0.74(+1.70%) |
Jun 06, 2002 | 44.91 | 44.93 | 43.36 | 43.56 | 2,240,900 | -1.10(-2.46%) |
Jun 05, 2002 | 44.25 | 44.80 | 44.10 | 44.66 | 2,120,300 | +0.71(+1.62%) |
Jun 04, 2002 | 44.40 | 44.59 | 43.77 | 43.95 | 2,356,400 | -0.70(-1.57%) |
Jun 03, 2002 | 45.90 | 46.10 | 44.65 | 44.65 | 2,612,000 | -1.35(-2.93%) |
May 31, 2002 | 46.10 | 46.30 | 45.60 | 46.00 | 2,836,100 | -0.03(-0.07%) |
May 30, 2002 | 46.49 | 46.70 | 45.42 | 46.03 | 2,374,800 | -0.45(-0.97%) |
May 29, 2002 | 46.34 | 47.40 | 46.01 | 46.48 | 2,871,000 | +0.38(+0.82%) |
May 28, 2002 | 46.65 | 46.76 | 45.88 | 46.10 | 1,863,600 | -0.44(-0.95%) |
May 27, 2002 | 47.20 | 47.48 | 46.15 | 46.54 | 1,360,200 | +0.00(+0.00%) |
May 24, 2002 | 47.20 | 47.48 | 46.15 | 46.54 | 1,360,200 | -0.71(-1.50%) |
May 23, 2002 | 46.90 | 47.40 | 46.15 | 47.25 | 1,977,000 | +0.48(+1.03%) |
May 22, 2002 | 46.10 | 46.90 | 46.10 | 46.77 | 2,060,100 | +0.71(+1.54%) |
May 21, 2002 | 46.44 | 46.90 | 45.76 | 46.06 | 1,921,300 | -0.10(-0.22%) |
May 20, 2002 | 46.59 | 46.59 | 45.80 | 46.16 | 1,410,400 | -0.43(-0.92%) |
May 17, 2002 | 46.55 | 46.95 | 46.10 | 46.59 | 1,522,900 | +0.11(+0.24%) |
May 16, 2002 | 47.04 | 47.08 | 46.38 | 46.48 | 1,496,700 | -0.15(-0.32%) |
May 15, 2002 | 46.42 | 47.05 | 46.34 | 46.63 | 2,171,900 | +0.13(+0.28%) |
May 14, 2002 | 46.15 | 46.75 | 45.99 | 46.50 | 2,542,100 | +0.85(+1.86%) |
May 13, 2002 | 45.00 | 45.65 | 44.45 | 45.65 | 2,536,800 | +0.25(+0.55%) |
May 10, 2002 | 45.90 | 45.91 | 45.11 | 45.40 | 1,890,700 | -0.57(-1.24%) |
May 09, 2002 | 45.89 | 46.31 | 45.76 | 45.97 | 1,446,300 | -0.17(-0.37%) |
May 08, 2002 | 46.20 | 46.50 | 45.75 | 46.14 | 2,311,700 | +0.42(+0.92%) |
May 07, 2002 | 44.75 | 45.99 | 44.65 | 45.72 | 3,011,900 | +0.97(+2.17%) |
May 06, 2002 | 45.35 | 45.49 | 44.56 | 44.75 | 2,176,800 | -0.63(-1.39%) |
May 03, 2002 | 45.60 | 45.75 | 44.90 | 45.38 | 2,395,400 | +0.01(+0.02%) |
May 02, 2002 | 44.71 | 45.68 | 44.51 | 45.37 | 2,465,300 | +0.74(+1.66%) |