Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 21.35 | 21.52 | 21.22 | 21.26 | 7,073,456 | -0.37(-1.73%) |
Apr 29, 2003 | 21.34 | 21.69 | 21.34 | 21.63 | 5,529,125 | +0.30(+1.39%) |
Apr 28, 2003 | 20.83 | 21.40 | 20.64 | 21.34 | 7,051,127 | +0.15(+0.70%) |
Apr 25, 2003 | 21.69 | 21.70 | 21.16 | 21.19 | 4,877,334 | -0.34(-1.59%) |
Apr 24, 2003 | 21.77 | 22.16 | 21.44 | 21.53 | 6,646,500 | -0.40(-1.81%) |
Apr 23, 2003 | 21.82 | 22.33 | 21.55 | 21.93 | 11,697,723 | +0.26(+1.22%) |
Apr 22, 2003 | 20.73 | 21.67 | 20.72 | 21.66 | 8,227,020 | +0.79(+3.81%) |
Apr 21, 2003 | 20.77 | 21.13 | 20.77 | 20.87 | 4,544,701 | +0.10(+0.49%) |
Apr 17, 2003 | 20.76 | 20.82 | 20.28 | 20.77 | 5,738,048 | +0.01(+0.04%) |
Apr 16, 2003 | 21.32 | 21.40 | 20.70 | 20.76 | 4,286,243 | -0.51(-2.38%) |
Apr 15, 2003 | 20.96 | 21.27 | 20.69 | 21.27 | 5,333,678 | +0.03(+0.15%) |
Apr 14, 2003 | 20.63 | 21.23 | 20.53 | 21.23 | 4,579,864 | +0.61(+2.95%) |
Apr 11, 2003 | 21.11 | 21.12 | 20.03 | 20.63 | 6,340,303 | -0.48(-2.29%) |
Apr 10, 2003 | 21.41 | 21.41 | 20.59 | 21.11 | 6,350,570 | -0.30(-1.42%) |
Apr 09, 2003 | 21.32 | 21.86 | 21.29 | 21.41 | 5,228,447 | +0.09(+0.44%) |
Apr 08, 2003 | 21.16 | 21.60 | 20.96 | 21.32 | 5,073,808 | -0.03(-0.15%) |
Apr 07, 2003 | 21.12 | 21.66 | 21.12 | 21.35 | 6,333,245 | +0.70(+3.40%) |
Apr 04, 2003 | 20.88 | 20.92 | 20.34 | 20.65 | 4,430,230 | -0.04(-0.19%) |
Apr 03, 2003 | 20.99 | 21.12 | 20.60 | 20.69 | 4,480,151 | -0.09(-0.41%) |
Apr 02, 2003 | 20.24 | 20.85 | 20.18 | 20.77 | 6,231,094 | +0.77(+3.86%) |
Apr 01, 2003 | 19.77 | 20.23 | 19.64 | 20.00 | 7,271,214 | +0.48(+2.43%) |
Mar 31, 2003 | 19.48 | 19.94 | 19.36 | 19.53 | 7,219,881 | -0.81(-3.98%) |
Mar 28, 2003 | 20.49 | 20.49 | 20.25 | 20.34 | 3,895,604 | -0.33(-1.58%) |
Mar 27, 2003 | 20.57 | 20.70 | 20.18 | 20.67 | 5,635,255 | +0.09(+0.45%) |
Mar 26, 2003 | 21.33 | 21.35 | 20.42 | 20.57 | 7,448,567 | -0.76(-3.54%) |
Mar 25, 2003 | 21.23 | 21.55 | 20.91 | 21.33 | 5,022,733 | +0.26(+1.26%) |
Mar 24, 2003 | 21.66 | 21.66 | 20.99 | 21.06 | 4,753,110 | -0.83(-3.81%) |
Mar 21, 2003 | 22.01 | 22.01 | 21.05 | 21.90 | 8,402,192 | +0.22(+1.01%) |
Mar 20, 2003 | 21.74 | 21.94 | 21.33 | 21.68 | 4,778,263 | -0.10(-0.47%) |
Mar 19, 2003 | 21.74 | 22.09 | 21.47 | 21.78 | 4,548,294 | +0.09(+0.43%) |
Mar 18, 2003 | 21.33 | 22.15 | 21.04 | 21.69 | 7,665,959 | +0.72(+3.46%) |
Mar 17, 2003 | 19.87 | 21.11 | 19.73 | 20.96 | 7,492,712 | +1.05(+5.28%) |
Mar 14, 2003 | 19.68 | 20.45 | 19.61 | 19.91 | 8,316,852 | +0.16(+0.79%) |
Mar 13, 2003 | 19.81 | 19.89 | 19.40 | 19.75 | 8,336,743 | +0.16(+0.80%) |
Mar 12, 2003 | 19.60 | 19.81 | 19.27 | 19.60 | 5,503,459 | -0.05(-0.28%) |
Mar 11, 2003 | 19.97 | 20.14 | 19.57 | 19.65 | 4,363,755 | -0.23(-1.18%) |
Mar 10, 2003 | 20.03 | 20.42 | 19.84 | 19.89 | 4,754,650 | -0.25(-1.24%) |
Mar 07, 2003 | 20.10 | 20.21 | 19.79 | 20.14 | 8,164,267 | -0.25(-1.22%) |
Mar 06, 2003 | 20.73 | 20.81 | 20.26 | 20.38 | 5,771,927 | -0.45(-2.17%) |
Mar 05, 2003 | 21.39 | 21.39 | 20.67 | 20.84 | 6,802,293 | -0.55(-2.59%) |
Mar 04, 2003 | 21.12 | 21.68 | 20.97 | 21.39 | 7,009,419 | +0.27(+1.25%) |
Mar 03, 2003 | 21.58 | 21.66 | 21.05 | 21.13 | 5,218,308 | -0.35(-1.63%) |
Feb 28, 2003 | 21.82 | 21.91 | 21.23 | 21.48 | 5,083,818 | -0.30(-1.40%) |
Feb 27, 2003 | 21.90 | 22.06 | 21.55 | 21.78 | 3,947,193 | +0.09(+0.40%) |
Feb 26, 2003 | 22.10 | 22.21 | 21.54 | 21.69 | 4,932,259 | -0.27(-1.24%) |
Feb 25, 2003 | 22.16 | 22.21 | 21.81 | 21.97 | 6,180,660 | -0.23(-1.05%) |
Feb 24, 2003 | 22.82 | 23.10 | 22.13 | 22.20 | 5,571,474 | -0.90(-3.88%) |
Feb 21, 2003 | 22.60 | 23.10 | 22.15 | 23.10 | 5,804,779 | +0.37(+1.61%) |
Feb 20, 2003 | 23.52 | 23.53 | 21.97 | 22.73 | 9,139,195 | -0.79(-3.35%) |
Feb 19, 2003 | 23.38 | 23.52 | 23.06 | 23.52 | 2,792,346 | +0.14(+0.60%) |
Feb 18, 2003 | 23.77 | 24.00 | 23.28 | 23.38 | 3,416,931 | -0.12(-0.50%) |
Feb 14, 2003 | 22.95 | 23.74 | 22.93 | 23.49 | 3,882,130 | +0.51(+2.20%) |
Feb 13, 2003 | 22.96 | 23.23 | 22.52 | 22.99 | 3,679,239 | -0.10(-0.44%) |
Feb 12, 2003 | 23.22 | 23.29 | 22.88 | 23.09 | 3,239,578 | -0.16(-0.70%) |
Feb 11, 2003 | 23.59 | 23.77 | 23.04 | 23.25 | 3,506,506 | -0.34(-1.42%) |
Feb 10, 2003 | 23.45 | 23.75 | 23.29 | 23.59 | 2,921,960 | +0.21(+0.90%) |
Feb 07, 2003 | 23.88 | 24.08 | 23.30 | 23.38 | 2,945,316 | -0.43(-1.80%) |
Feb 06, 2003 | 23.89 | 24.13 | 23.63 | 23.81 | 2,887,182 | -0.09(-0.39%) |
Feb 05, 2003 | 24.21 | 24.65 | 23.80 | 23.90 | 3,945,012 | -0.44(-1.82%) |
Feb 04, 2003 | 24.00 | 24.48 | 23.77 | 24.34 | 3,988,131 | +0.10(+0.42%) |
Feb 03, 2003 | 24.08 | 24.55 | 23.79 | 24.24 | 5,158,378 | -0.37(-1.52%) |
Jan 31, 2003 | 24.45 | 25.11 | 24.31 | 24.62 | 4,730,010 | +0.72(+3.03%) |
Jan 30, 2003 | 23.59 | 24.39 | 23.53 | 23.89 | 4,864,758 | +0.04(+0.16%) |
Jan 29, 2003 | 24.51 | 24.51 | 23.77 | 23.85 | 3,582,349 | -0.65(-2.67%) |
Jan 28, 2003 | 23.95 | 24.58 | 23.84 | 24.51 | 3,094,821 | +0.65(+2.71%) |
Jan 27, 2003 | 24.16 | 24.35 | 23.84 | 23.86 | 3,062,482 | -0.30(-1.26%) |
Jan 24, 2003 | 24.62 | 24.82 | 24.16 | 24.16 | 3,169,895 | -0.65(-2.64%) |
Jan 23, 2003 | 24.78 | 25.15 | 24.76 | 24.82 | 3,117,664 | +0.05(+0.22%) |
Jan 22, 2003 | 24.97 | 25.48 | 24.75 | 24.76 | 4,246,076 | -0.48(-1.91%) |
Jan 21, 2003 | 25.94 | 25.96 | 25.15 | 25.25 | 3,161,810 | -0.69(-2.67%) |
Jan 17, 2003 | 25.99 | 26.28 | 25.74 | 25.94 | 2,611,400 | -0.13(-0.51%) |
Jan 16, 2003 | 26.34 | 26.68 | 25.93 | 26.07 | 3,079,678 | +0.09(+0.33%) |
Jan 15, 2003 | 26.53 | 26.80 | 25.91 | 25.99 | 2,835,722 | -0.62(-2.34%) |
Jan 14, 2003 | 26.61 | 26.68 | 26.35 | 26.61 | 2,391,441 | -0.12(-0.44%) |
Jan 13, 2003 | 26.61 | 26.95 | 26.30 | 26.73 | 3,902,406 | +0.35(+1.33%) |
Jan 10, 2003 | 26.42 | 26.57 | 26.05 | 26.38 | 3,953,995 | -0.04(-0.15%) |
Jan 09, 2003 | 26.30 | 26.53 | 26.00 | 26.42 | 4,063,076 | +0.31(+1.19%) |
Jan 08, 2003 | 26.00 | 26.10 | 25.74 | 26.10 | 3,925,890 | +0.16(+0.60%) |
Jan 07, 2003 | 26.59 | 26.60 | 25.74 | 25.95 | 3,811,035 | -0.65(-2.43%) |
Jan 06, 2003 | 26.53 | 26.93 | 26.46 | 26.60 | 2,867,034 | -0.04(-0.15%) |
Jan 03, 2003 | 26.57 | 26.84 | 26.41 | 26.63 | 2,955,454 | +0.23(+0.89%) |
Jan 02, 2003 | 25.71 | 26.43 | 25.71 | 26.40 | 2,723,817 | +0.69(+2.70%) |
Dec 31, 2002 | 25.46 | 25.82 | 25.30 | 25.71 | 2,685,190 | +0.07(+0.27%) |
Dec 30, 2002 | 25.19 | 25.71 | 25.19 | 25.64 | 2,881,151 | +0.44(+1.76%) |
Dec 27, 2002 | 25.64 | 25.79 | 25.04 | 25.19 | 2,133,625 | -0.23(-0.92%) |
Dec 26, 2002 | 25.60 | 25.93 | 25.34 | 25.43 | 1,860,794 | -0.02(-0.06%) |
Dec 24, 2002 | 25.64 | 25.79 | 25.35 | 25.44 | 1,392,387 | -0.11(-0.43%) |
Dec 23, 2002 | 25.49 | 25.68 | 25.25 | 25.55 | 2,827,509 | +0.06(+0.24%) |
Dec 20, 2002 | 25.65 | 25.67 | 25.16 | 25.49 | 5,863,812 | +0.36(+1.43%) |
Dec 19, 2002 | 24.73 | 25.31 | 24.73 | 25.13 | 3,495,341 | +0.18(+0.72%) |
Dec 18, 2002 | 24.76 | 25.33 | 24.48 | 24.95 | 2,792,859 | +0.13(+0.53%) |
Dec 17, 2002 | 24.98 | 25.51 | 24.81 | 24.82 | 2,728,181 | -0.05(-0.22%) |
Dec 16, 2002 | 24.37 | 25.01 | 24.35 | 24.87 | 3,971,576 | +0.41(+1.66%) |
Dec 13, 2002 | 24.97 | 24.97 | 24.47 | 24.47 | 2,918,110 | -0.51(-2.03%) |
Dec 12, 2002 | 24.94 | 25.33 | 24.78 | 24.97 | 3,394,858 | -0.37(-1.48%) |
Dec 11, 2002 | 24.97 | 25.43 | 24.74 | 25.35 | 4,234,526 | +0.22(+0.87%) |
Dec 10, 2002 | 25.21 | 25.40 | 24.94 | 25.13 | 3,974,784 | -0.12(-0.46%) |
Dec 09, 2002 | 25.43 | 25.91 | 25.18 | 25.25 | 3,785,368 | -0.78(-2.99%) |
Dec 06, 2002 | 25.25 | 26.30 | 25.11 | 26.03 | 4,791,481 | +0.34(+1.33%) |
Dec 05, 2002 | 26.30 | 26.31 | 25.27 | 25.68 | 4,959,209 | -0.76(-2.86%) |
Dec 04, 2002 | 26.31 | 26.79 | 26.15 | 26.44 | 3,437,721 | -0.24(-0.91%) |
Dec 03, 2002 | 26.69 | 26.88 | 26.35 | 26.68 | 3,682,576 | +0.11(+0.41%) |
Dec 02, 2002 | 26.96 | 27.18 | 26.26 | 26.57 | 3,392,548 | +0.04(+0.15%) |
Nov 29, 2002 | 27.30 | 27.30 | 26.34 | 26.53 | 3,128,572 | -0.76(-2.77%) |
Nov 27, 2002 | 26.49 | 27.38 | 26.38 | 27.29 | 4,885,290 | +1.05(+4.01%) |
Nov 26, 2002 | 26.26 | 26.53 | 25.92 | 26.24 | 4,064,488 | +0.14(+0.54%) |
Nov 25, 2002 | 26.14 | 26.64 | 25.87 | 26.10 | 4,070,904 | -0.40(-1.50%) |
Nov 22, 2002 | 25.59 | 26.83 | 25.56 | 26.49 | 7,037,267 | +1.22(+4.81%) |
Nov 21, 2002 | 25.09 | 25.73 | 24.95 | 25.28 | 6,751,090 | +0.55(+2.24%) |
Nov 20, 2002 | 24.31 | 25.13 | 24.31 | 24.73 | 4,375,433 | +0.26(+1.05%) |
Nov 19, 2002 | 24.17 | 24.66 | 23.86 | 24.47 | 4,517,751 | +0.37(+1.55%) |
Nov 18, 2002 | 24.58 | 24.76 | 24.08 | 24.09 | 4,354,772 | -0.45(-1.84%) |
Nov 15, 2002 | 24.43 | 24.94 | 24.19 | 24.55 | 3,396,270 | +0.12(+0.48%) |
Nov 14, 2002 | 25.01 | 25.25 | 24.06 | 24.43 | 4,039,463 | -0.05(-0.22%) |
Nov 13, 2002 | 24.65 | 25.15 | 24.06 | 24.48 | 4,369,530 | -0.19(-0.76%) |
Nov 12, 2002 | 24.78 | 25.01 | 24.35 | 24.67 | 6,081,589 | +0.34(+1.38%) |
Nov 11, 2002 | 25.86 | 25.88 | 24.16 | 24.34 | 4,739,763 | -1.52(-5.88%) |
Nov 08, 2002 | 25.60 | 26.18 | 25.33 | 25.86 | 5,451,485 | +0.69(+2.76%) |
Nov 07, 2002 | 26.32 | 26.42 | 25.02 | 25.16 | 5,619,342 | -1.01(-3.84%) |
Nov 06, 2002 | 24.97 | 26.83 | 24.94 | 26.17 | 11,105,348 | +1.61(+6.54%) |
Nov 05, 2002 | 23.28 | 24.92 | 23.28 | 24.56 | 6,098,528 | +1.44(+6.24%) |
Nov 04, 2002 | 23.70 | 24.05 | 23.09 | 23.12 | 6,322,337 | -0.57(-2.40%) |
Nov 01, 2002 | 23.21 | 23.88 | 23.03 | 23.69 | 3,781,775 | +0.51(+2.18%) |
Oct 31, 2002 | 23.69 | 23.78 | 23.03 | 23.18 | 3,738,656 | -0.35(-1.49%) |
Oct 30, 2002 | 23.20 | 23.68 | 22.75 | 23.53 | 3,960,796 | +0.39(+1.68%) |
Oct 29, 2002 | 22.52 | 23.30 | 22.24 | 23.14 | 5,257,963 | +0.56(+2.48%) |
Oct 28, 2002 | 23.70 | 24.00 | 22.36 | 22.58 | 6,690,774 | -1.04(-4.42%) |
Oct 25, 2002 | 23.37 | 23.65 | 22.87 | 23.63 | 4,285,601 | +0.29(+1.24%) |
Oct 24, 2002 | 24.06 | 24.31 | 23.14 | 23.34 | 5,348,179 | -0.58(-2.44%) |
Oct 23, 2002 | 23.35 | 23.93 | 23.26 | 23.92 | 4,305,621 | +0.44(+1.86%) |
Oct 22, 2002 | 23.36 | 23.60 | 23.03 | 23.49 | 5,191,872 | -0.17(-0.72%) |
Oct 21, 2002 | 22.60 | 23.77 | 22.27 | 23.66 | 7,745,395 | +1.06(+4.69%) |
Oct 18, 2002 | 22.36 | 22.95 | 22.23 | 22.60 | 8,993,026 | -0.76(-3.27%) |
Oct 17, 2002 | 23.96 | 24.16 | 22.96 | 23.36 | 11,003,967 | -0.41(-1.70%) |
Oct 16, 2002 | 25.06 | 25.34 | 23.59 | 23.77 | 9,378,403 | -1.29(-5.13%) |
Oct 15, 2002 | 24.57 | 25.26 | 24.27 | 25.05 | 6,050,404 | +0.85(+3.51%) |
Oct 14, 2002 | 23.61 | 24.43 | 23.57 | 24.20 | 6,835,274 | -0.73(-2.94%) |
Oct 11, 2002 | 24.74 | 25.44 | 24.42 | 24.94 | 5,239,868 | +0.51(+2.07%) |
Oct 10, 2002 | 23.61 | 24.70 | 23.36 | 24.43 | 5,892,044 | +0.71(+2.99%) |
Oct 09, 2002 | 24.47 | 24.74 | 23.34 | 23.72 | 8,109,341 | -1.22(-4.90%) |
Oct 08, 2002 | 25.71 | 25.72 | 24.30 | 24.94 | 5,463,677 | -0.29(-1.14%) |
Oct 07, 2002 | 25.11 | 25.64 | 24.65 | 25.23 | 5,604,327 | +0.29(+1.16%) |
Oct 04, 2002 | 26.74 | 26.74 | 24.90 | 24.94 | 10,002,603 | -1.79(-6.70%) |
Oct 03, 2002 | 27.10 | 27.51 | 26.64 | 26.74 | 4,693,564 | -0.05(-0.20%) |
Oct 02, 2002 | 27.66 | 27.66 | 26.60 | 26.79 | 3,822,841 | -1.26(-4.50%) |
Oct 01, 2002 | 26.74 | 28.07 | 26.69 | 28.05 | 4,336,035 | +1.46(+5.48%) |
Sep 30, 2002 | 26.81 | 27.13 | 25.87 | 26.60 | 5,268,999 | -0.44(-1.64%) |
Sep 27, 2002 | 28.29 | 28.29 | 27.01 | 27.04 | 4,476,044 | -1.44(-5.06%) |
Sep 26, 2002 | 27.90 | 28.51 | 27.71 | 28.48 | 2,987,922 | +0.89(+3.22%) |
Sep 25, 2002 | 27.35 | 27.66 | 26.88 | 27.59 | 4,681,373 | +0.35(+1.29%) |
Sep 24, 2002 | 27.37 | 27.82 | 27.00 | 27.24 | 4,776,723 | -0.34(-1.24%) |
Sep 23, 2002 | 27.97 | 28.05 | 27.16 | 27.59 | 4,656,092 | -0.84(-2.96%) |
Sep 20, 2002 | 27.97 | 28.64 | 27.78 | 28.43 | 6,550,124 | +0.75(+2.70%) |
Sep 19, 2002 | 28.05 | 28.60 | 27.62 | 27.68 | 3,994,291 | -0.97(-3.40%) |
Sep 18, 2002 | 28.12 | 28.95 | 28.06 | 28.65 | 4,389,678 | +0.37(+1.32%) |
Sep 17, 2002 | 29.14 | 29.29 | 28.11 | 28.28 | 4,846,920 | -0.73(-2.52%) |
Sep 16, 2002 | 27.97 | 29.15 | 27.97 | 29.01 | 4,256,214 | +1.29(+4.64%) |
Sep 13, 2002 | 27.95 | 28.18 | 27.28 | 27.73 | 4,595,263 | -0.68(-2.39%) |
Sep 12, 2002 | 28.74 | 28.92 | 28.33 | 28.40 | 3,751,232 | -0.49(-1.70%) |
Sep 11, 2002 | 29.17 | 29.46 | 28.77 | 28.89 | 3,169,125 | -0.08(-0.27%) |
Sep 10, 2002 | 29.07 | 29.44 | 28.48 | 28.97 | 3,358,284 | -0.13(-0.46%) |
Sep 09, 2002 | 29.00 | 29.42 | 28.44 | 29.10 | 4,104,783 | +0.11(+0.38%) |
Sep 06, 2002 | 28.50 | 29.34 | 28.47 | 29.00 | 3,084,426 | +0.92(+3.28%) |
Sep 05, 2002 | 28.40 | 28.79 | 28.05 | 28.08 | 3,812,446 | -0.64(-2.23%) |
Sep 04, 2002 | 27.66 | 28.88 | 27.47 | 28.71 | 3,680,009 | +1.08(+3.92%) |
Sep 03, 2002 | 28.68 | 28.71 | 27.45 | 27.63 | 4,577,040 | -1.25(-4.34%) |
Aug 30, 2002 | 28.78 | 29.38 | 28.60 | 28.89 | 2,774,508 | -0.08(-0.27%) |
Aug 29, 2002 | 28.62 | 29.46 | 28.31 | 28.96 | 4,656,092 | -0.28(-0.96%) |
Aug 28, 2002 | 28.86 | 29.49 | 28.36 | 29.24 | 5,307,370 | +0.39(+1.35%) |
Aug 27, 2002 | 28.91 | 29.37 | 28.51 | 28.86 | 3,694,125 | +0.11(+0.38%) |
Aug 26, 2002 | 28.93 | 29.04 | 27.94 | 28.75 | 3,883,413 | -0.19(-0.65%) |
Aug 23, 2002 | 30.00 | 30.00 | 28.75 | 28.93 | 4,622,341 | -1.07(-3.56%) |
Aug 22, 2002 | 29.30 | 30.12 | 29.03 | 30.00 | 3,668,716 | +0.72(+2.48%) |
Aug 21, 2002 | 29.61 | 29.95 | 28.76 | 29.28 | 3,846,839 | -0.24(-0.82%) |
Aug 20, 2002 | 30.06 | 30.06 | 29.40 | 29.52 | 3,838,112 | -0.48(-1.61%) |
Aug 19, 2002 | 29.23 | 30.05 | 29.15 | 30.00 | 4,660,455 | +0.78(+2.67%) |
Aug 16, 2002 | 29.57 | 29.88 | 28.82 | 29.22 | 5,999,457 | +0.01(+0.03%) |
Aug 15, 2002 | 28.05 | 29.57 | 27.59 | 29.21 | 9,775,971 | +0.89(+3.14%) |
Aug 14, 2002 | 28.70 | 28.71 | 26.57 | 28.33 | 15,567,405 | -0.69(-2.36%) |
Aug 13, 2002 | 31.09 | 31.10 | 28.91 | 29.01 | 12,400,461 | -2.55(-8.07%) |
Aug 12, 2002 | 31.29 | 31.68 | 30.82 | 31.56 | 3,684,501 | -0.39(-1.22%) |
Aug 09, 2002 | 32.03 | 32.46 | 31.49 | 31.95 | 4,322,176 | -0.39(-1.20%) |
Aug 08, 2002 | 31.95 | 32.42 | 31.36 | 32.34 | 4,884,649 | +0.31(+0.97%) |
Aug 07, 2002 | 31.05 | 32.05 | 30.94 | 32.03 | 4,471,167 | +1.32(+4.29%) |
Aug 06, 2002 | 30.40 | 31.63 | 30.40 | 30.71 | 3,947,707 | +0.62(+2.07%) |
Aug 05, 2002 | 30.90 | 31.38 | 30.02 | 30.09 | 4,037,666 | -0.97(-3.11%) |
Aug 02, 2002 | 31.66 | 31.84 | 30.47 | 31.05 | 3,769,327 | -0.61(-1.92%) |
Aug 01, 2002 | 31.95 | 32.26 | 31.44 | 31.66 | 4,330,132 | -0.69(-2.14%) |
Jul 31, 2002 | 32.46 | 32.46 | 31.44 | 32.35 | 5,636,795 | -0.10(-0.31%) |
Jul 30, 2002 | 32.72 | 32.73 | 31.64 | 32.46 | 6,690,133 | -0.30(-0.90%) |
Jul 29, 2002 | 33.46 | 33.50 | 32.18 | 32.75 | 7,182,281 | +0.02(+0.07%) |
Jul 26, 2002 | 33.12 | 33.13 | 31.28 | 32.73 | 4,365,936 | -0.73(-2.19%) |
Jul 25, 2002 | 31.95 | 33.46 | 31.41 | 33.46 | 6,602,996 | +1.36(+4.25%) |
Jul 24, 2002 | 29.22 | 32.24 | 28.91 | 32.10 | 7,162,903 | +1.82(+6.02%) |
Jul 23, 2002 | 29.96 | 31.09 | 29.69 | 30.27 | 7,197,424 | +0.25(+0.83%) |
Jul 22, 2002 | 31.01 | 31.29 | 29.28 | 30.02 | 7,373,365 | -1.08(-3.48%) |
Jul 19, 2002 | 31.86 | 31.95 | 30.83 | 31.11 | 5,468,810 | -1.07(-3.32%) |
Jul 18, 2002 | 33.58 | 33.59 | 32.13 | 32.17 | 4,653,525 | -1.29(-3.84%) |
Jul 17, 2002 | 33.06 | 33.66 | 32.84 | 33.46 | 8,137,445 | +1.61(+5.06%) |
Jul 16, 2002 | 31.21 | 32.57 | 31.21 | 31.85 | 6,999,409 | +0.86(+2.79%) |
Jul 15, 2002 | 31.05 | 31.07 | 28.99 | 30.98 | 6,684,871 | -0.30(-0.97%) |
Jul 12, 2002 | 32.14 | 32.33 | 30.49 | 31.29 | 4,142,384 | -0.79(-2.48%) |
Jul 11, 2002 | 31.79 | 32.31 | 30.82 | 32.08 | 7,310,868 | +0.29(+0.91%) |
Jul 10, 2002 | 33.91 | 34.05 | 31.53 | 31.79 | 8,429,526 | -1.89(-5.60%) |
Jul 09, 2002 | 34.28 | 34.82 | 33.58 | 33.68 | 3,380,999 | -0.69(-2.00%) |
Jul 08, 2002 | 34.85 | 35.14 | 34.19 | 34.36 | 3,452,479 | -0.70(-2.00%) |
Jul 05, 2002 | 34.44 | 35.22 | 34.33 | 35.07 | 2,317,266 | +0.96(+2.81%) |
Jul 04, 2002 | 34.40 | 34.64 | 33.64 | 34.11 | 3,892,653 | +0.00(+0.00%) |
Jul 03, 2002 | 34.40 | 34.64 | 33.64 | 34.11 | 3,892,653 | -0.60(-1.73%) |
Jul 02, 2002 | 34.60 | 34.89 | 34.18 | 34.71 | 3,693,612 | -0.05(-0.13%) |
Jul 01, 2002 | 35.04 | 35.28 | 34.72 | 34.75 | 4,508,640 | -0.31(-0.89%) |
Jun 28, 2002 | 34.56 | 35.14 | 34.36 | 35.07 | 7,111,185 | +0.16(+0.45%) |
Jun 27, 2002 | 33.51 | 34.97 | 33.48 | 34.91 | 4,331,800 | +1.62(+4.87%) |
Jun 26, 2002 | 32.63 | 33.59 | 32.63 | 33.29 | 4,331,544 | -0.12(-0.35%) |
Jun 25, 2002 | 33.74 | 34.38 | 33.37 | 33.41 | 5,054,944 | +0.10(+0.30%) |
Jun 24, 2002 | 33.44 | 34.03 | 32.35 | 33.30 | 4,814,837 | -0.18(-0.54%) |
Jun 21, 2002 | 33.53 | 34.07 | 33.30 | 33.48 | 4,707,553 | -0.62(-1.83%) |
Jun 20, 2002 | 33.61 | 34.67 | 33.52 | 34.11 | 3,428,481 | +0.50(+1.48%) |
Jun 19, 2002 | 33.87 | 34.36 | 33.59 | 33.61 | 2,522,338 | -0.51(-1.48%) |
Jun 18, 2002 | 34.25 | 34.50 | 33.82 | 34.12 | 2,546,336 | -0.17(-0.50%) |
Jun 17, 2002 | 33.15 | 34.56 | 33.15 | 34.29 | 3,937,697 | +1.15(+3.46%) |
Jun 14, 2002 | 33.31 | 33.51 | 32.56 | 33.14 | 3,256,518 | +0.02(+0.07%) |
Jun 13, 2002 | 33.74 | 34.09 | 33.03 | 33.12 | 3,052,857 | -1.04(-3.03%) |
Jun 12, 2002 | 33.21 | 34.28 | 33.20 | 34.15 | 2,801,457 | +1.04(+3.13%) |
Jun 11, 2002 | 33.59 | 34.13 | 32.96 | 33.12 | 2,334,976 | -0.33(-0.98%) |
Jun 10, 2002 | 33.47 | 33.90 | 33.37 | 33.44 | 2,375,015 | +0.12(+0.37%) |
Jun 07, 2002 | 32.70 | 33.70 | 32.53 | 33.32 | 3,834,006 | +0.62(+1.91%) |
Jun 06, 2002 | 33.15 | 33.33 | 32.67 | 32.70 | 2,264,009 | -0.45(-1.36%) |
Jun 05, 2002 | 32.81 | 33.34 | 32.63 | 33.15 | 2,107,317 | +0.54(+1.65%) |
Jun 04, 2002 | 32.63 | 33.04 | 32.30 | 32.61 | 3,567,463 | -0.01(-0.02%) |
Jun 03, 2002 | 33.82 | 34.19 | 32.60 | 32.62 | 3,755,596 | -0.62(-1.85%) |
May 31, 2002 | 34.15 | 34.36 | 33.23 | 33.23 | 3,334,543 | -0.79(-2.31%) |
May 30, 2002 | 33.20 | 34.43 | 33.09 | 34.02 | 3,929,484 | +0.51(+1.53%) |
May 29, 2002 | 33.27 | 33.90 | 33.23 | 33.51 | 3,754,697 | +0.00(+0.00%) |
May 28, 2002 | 33.78 | 33.78 | 33.31 | 33.51 | 3,117,792 | -0.27(-0.81%) |
May 27, 2002 | 34.29 | 34.29 | 33.55 | 33.78 | 2,820,835 | +0.00(+0.00%) |
May 24, 2002 | 34.29 | 34.29 | 33.55 | 33.78 | 2,820,835 | -0.62(-1.81%) |
May 23, 2002 | 34.15 | 34.68 | 33.81 | 34.40 | 3,373,555 | -0.20(-0.59%) |
May 22, 2002 | 34.48 | 34.75 | 33.73 | 34.61 | 3,132,550 | +0.05(+0.14%) |
May 21, 2002 | 35.17 | 35.65 | 34.37 | 34.56 | 3,347,248 | -0.61(-1.73%) |
May 20, 2002 | 35.56 | 35.87 | 34.96 | 35.17 | 3,131,780 | -0.23(-0.64%) |
May 17, 2002 | 35.24 | 35.54 | 34.91 | 35.39 | 3,103,419 | +0.33(+0.93%) |
May 16, 2002 | 34.95 | 35.21 | 34.69 | 35.07 | 2,915,800 | +0.35(+1.01%) |
May 15, 2002 | 35.36 | 35.36 | 34.68 | 34.72 | 2,836,363 | -0.72(-2.04%) |
May 14, 2002 | 35.52 | 35.64 | 34.79 | 35.44 | 4,404,564 | +0.94(+2.71%) |
May 13, 2002 | 34.21 | 34.77 | 34.10 | 34.50 | 3,095,591 | +0.51(+1.49%) |
May 10, 2002 | 34.60 | 34.87 | 33.94 | 34.00 | 5,473,045 | -1.05(-3.00%) |
May 09, 2002 | 34.75 | 35.25 | 34.68 | 35.05 | 3,095,078 | +0.44(+1.28%) |
May 08, 2002 | 33.74 | 34.86 | 33.74 | 34.61 | 3,621,619 | +0.99(+2.94%) |
May 07, 2002 | 33.97 | 34.17 | 33.35 | 33.62 | 4,663,150 | -0.19(-0.55%) |
May 06, 2002 | 35.07 | 35.23 | 33.76 | 33.80 | 3,232,905 | -0.97(-2.80%) |
May 03, 2002 | 34.81 | 35.14 | 34.17 | 34.78 | 2,719,839 | -0.19(-0.53%) |
May 02, 2002 | 35.45 | 35.46 | 34.66 | 34.96 | 3,358,156 | -0.49(-1.38%) |