Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 34.71 | 34.76 | 34.31 | 34.57 | 167,441 | -0.24(-0.69%) |
Apr 29, 2003 | 34.87 | 35.28 | 34.72 | 34.81 | 93,022 | +0.09(+0.27%) |
Apr 28, 2003 | 34.78 | 34.97 | 34.66 | 34.71 | 65,354 | -0.10(-0.29%) |
Apr 25, 2003 | 35.06 | 35.06 | 34.68 | 34.81 | 220,869 | -0.34(-0.97%) |
Apr 24, 2003 | 35.50 | 35.58 | 35.03 | 35.15 | 336,313 | -0.46(-1.29%) |
Apr 23, 2003 | 35.52 | 35.65 | 35.22 | 35.61 | 107,652 | +0.09(+0.27%) |
Apr 22, 2003 | 34.84 | 35.56 | 34.79 | 35.52 | 182,547 | +0.72(+2.06%) |
Apr 21, 2003 | 34.76 | 34.87 | 34.47 | 34.80 | 166,805 | +0.06(+0.16%) |
Apr 17, 2003 | 34.65 | 34.97 | 34.52 | 34.75 | 282,566 | +0.05(+0.14%) |
Apr 16, 2003 | 34.09 | 34.96 | 33.95 | 34.70 | 564,497 | +0.67(+1.98%) |
Apr 15, 2003 | 34.27 | 34.31 | 33.97 | 34.02 | 89,524 | -0.25(-0.72%) |
Apr 14, 2003 | 33.96 | 34.27 | 33.83 | 34.27 | 67,898 | +0.44(+1.30%) |
Apr 11, 2003 | 34.09 | 34.34 | 33.69 | 33.83 | 121,645 | -0.21(-0.61%) |
Apr 10, 2003 | 34.36 | 34.36 | 33.96 | 34.03 | 90,319 | -0.33(-0.97%) |
Apr 09, 2003 | 34.02 | 34.42 | 33.96 | 34.37 | 116,079 | +0.35(+1.02%) |
Apr 08, 2003 | 34.27 | 34.39 | 34.02 | 34.02 | 118,783 | -0.25(-0.73%) |
Apr 07, 2003 | 34.12 | 34.54 | 34.02 | 34.27 | 62,333 | +0.53(+1.58%) |
Apr 04, 2003 | 33.96 | 34.30 | 33.74 | 33.74 | 72,828 | -0.22(-0.65%) |
Apr 03, 2003 | 34.51 | 34.51 | 33.80 | 33.96 | 205,604 | -0.46(-1.33%) |
Apr 02, 2003 | 33.99 | 34.42 | 33.98 | 34.42 | 124,189 | +0.55(+1.63%) |
Apr 01, 2003 | 32.86 | 33.87 | 32.83 | 33.87 | 180,162 | +1.01(+3.06%) |
Mar 31, 2003 | 33.08 | 33.20 | 32.67 | 32.86 | 176,027 | -0.23(-0.68%) |
Mar 28, 2003 | 33.35 | 33.58 | 33.09 | 33.09 | 242,336 | -0.25(-0.74%) |
Mar 27, 2003 | 33.19 | 33.63 | 33.02 | 33.33 | 290,040 | -0.35(-1.03%) |
Mar 26, 2003 | 33.66 | 33.78 | 33.36 | 33.68 | 291,789 | -0.01(-0.04%) |
Mar 25, 2003 | 33.42 | 33.80 | 33.42 | 33.69 | 348,239 | +0.26(+0.79%) |
Mar 24, 2003 | 34.53 | 34.53 | 32.67 | 33.42 | 357,303 | -1.10(-3.19%) |
Mar 21, 2003 | 33.49 | 34.53 | 33.29 | 34.53 | 139,295 | +1.38(+4.17%) |
Mar 20, 2003 | 32.95 | 33.39 | 32.51 | 33.14 | 88,252 | +0.13(+0.38%) |
Mar 19, 2003 | 32.39 | 33.02 | 32.26 | 33.02 | 134,684 | +0.69(+2.14%) |
Mar 18, 2003 | 32.48 | 32.50 | 32.14 | 32.32 | 71,874 | -0.19(-0.58%) |
Mar 17, 2003 | 32.01 | 32.51 | 31.97 | 32.51 | 134,366 | +0.38(+1.19%) |
Mar 14, 2003 | 32.20 | 32.43 | 31.97 | 32.13 | 75,849 | -0.01(-0.02%) |
Mar 13, 2003 | 31.88 | 32.14 | 31.81 | 32.14 | 79,983 | +0.32(+1.01%) |
Mar 12, 2003 | 31.88 | 32.04 | 31.70 | 31.81 | 49,612 | -0.13(-0.41%) |
Mar 11, 2003 | 31.79 | 32.54 | 31.76 | 31.95 | 99,542 | +0.24(+0.75%) |
Mar 10, 2003 | 31.85 | 31.89 | 31.51 | 31.71 | 93,658 | -0.25(-0.77%) |
Mar 07, 2003 | 31.87 | 32.14 | 31.77 | 31.95 | 69,647 | +0.13(+0.42%) |
Mar 06, 2003 | 31.98 | 31.98 | 31.76 | 31.82 | 62,015 | -0.22(-0.69%) |
Mar 05, 2003 | 31.73 | 32.04 | 31.66 | 32.04 | 71,556 | +0.17(+0.53%) |
Mar 04, 2003 | 31.92 | 32.06 | 31.79 | 31.87 | 51,202 | -0.14(-0.45%) |
Mar 03, 2003 | 32.17 | 32.26 | 31.95 | 32.02 | 55,813 | -0.03(-0.08%) |
Feb 28, 2003 | 32.04 | 32.20 | 32.01 | 32.04 | 110,673 | +0.04(+0.12%) |
Feb 27, 2003 | 31.82 | 32.01 | 31.69 | 32.00 | 94,453 | +0.22(+0.69%) |
Feb 26, 2003 | 31.75 | 31.92 | 31.63 | 31.78 | 92,386 | +0.03(+0.10%) |
Feb 25, 2003 | 31.38 | 31.76 | 31.35 | 31.75 | 86,503 | +0.31(+0.98%) |
Feb 24, 2003 | 31.82 | 31.83 | 31.30 | 31.44 | 203,537 | -0.46(-1.44%) |
Feb 21, 2003 | 31.82 | 31.95 | 31.63 | 31.90 | 160,762 | +0.01(+0.02%) |
Feb 20, 2003 | 31.85 | 31.90 | 31.67 | 31.90 | 143,271 | +0.06(+0.18%) |
Feb 19, 2003 | 31.79 | 31.98 | 31.39 | 31.84 | 50,089 | -0.01(-0.04%) |
Feb 18, 2003 | 31.76 | 32.09 | 31.44 | 31.85 | 140,567 | +0.16(+0.50%) |
Feb 14, 2003 | 31.44 | 31.70 | 31.16 | 31.70 | 127,846 | +0.25(+0.80%) |
Feb 13, 2003 | 31.38 | 31.55 | 31.28 | 31.44 | 156,946 | +0.13(+0.40%) |
Feb 12, 2003 | 31.46 | 31.73 | 31.32 | 31.32 | 99,860 | -0.11(-0.36%) |
Feb 11, 2003 | 31.82 | 31.82 | 31.26 | 31.43 | 128,005 | -0.28(-0.89%) |
Feb 10, 2003 | 31.61 | 31.79 | 31.41 | 31.71 | 171,257 | +0.11(+0.34%) |
Feb 07, 2003 | 31.70 | 31.71 | 31.61 | 31.61 | 81,891 | -0.09(-0.28%) |
Feb 06, 2003 | 31.82 | 32.15 | 31.63 | 31.70 | 136,592 | -0.03(-0.08%) |
Feb 05, 2003 | 31.71 | 31.81 | 31.45 | 31.72 | 268,414 | -0.01(-0.02%) |
Feb 04, 2003 | 31.35 | 31.73 | 31.32 | 31.73 | 134,525 | +0.38(+1.20%) |
Feb 03, 2003 | 31.82 | 32.07 | 31.26 | 31.35 | 239,792 | -0.40(-1.25%) |
Jan 31, 2003 | 31.26 | 31.76 | 31.26 | 31.75 | 141,521 | +0.52(+1.67%) |
Jan 30, 2003 | 31.44 | 31.44 | 31.19 | 31.22 | 106,857 | -0.14(-0.46%) |
Jan 29, 2003 | 31.29 | 31.42 | 31.07 | 31.37 | 181,116 | +0.11(+0.36%) |
Jan 28, 2003 | 31.14 | 31.38 | 31.10 | 31.26 | 127,369 | +0.13(+0.40%) |
Jan 27, 2003 | 31.07 | 31.43 | 30.82 | 31.13 | 117,192 | -0.04(-0.12%) |
Jan 24, 2003 | 31.19 | 31.21 | 30.92 | 31.17 | 61,697 | -0.06(-0.20%) |
Jan 23, 2003 | 31.26 | 31.35 | 31.19 | 31.23 | 81,414 | -0.09(-0.28%) |
Jan 22, 2003 | 31.16 | 31.49 | 31.10 | 31.32 | 166,646 | +0.14(+0.44%) |
Jan 21, 2003 | 31.95 | 31.95 | 31.17 | 31.18 | 183,024 | -0.88(-2.75%) |
Jan 17, 2003 | 31.92 | 32.06 | 31.65 | 32.06 | 333,451 | -0.02(-0.06%) |
Jan 16, 2003 | 32.39 | 32.39 | 31.76 | 32.08 | 88,888 | -0.18(-0.55%) |
Jan 15, 2003 | 32.32 | 32.32 | 31.64 | 32.26 | 160,126 | +0.06(+0.18%) |
Jan 14, 2003 | 31.98 | 32.26 | 31.85 | 32.20 | 66,785 | +0.12(+0.37%) |
Jan 13, 2003 | 32.01 | 32.17 | 31.81 | 32.08 | 71,079 | +0.21(+0.65%) |
Jan 10, 2003 | 32.20 | 32.29 | 31.85 | 31.87 | 36,096 | -0.28(-0.86%) |
Jan 09, 2003 | 32.09 | 32.35 | 31.98 | 32.15 | 85,549 | +0.06(+0.20%) |
Jan 08, 2003 | 32.32 | 32.48 | 32.08 | 32.09 | 200,674 | -0.24(-0.74%) |
Jan 07, 2003 | 32.47 | 32.47 | 31.79 | 32.32 | 122,917 | -0.22(-0.68%) |
Jan 06, 2003 | 32.39 | 32.75 | 32.39 | 32.54 | 154,879 | +0.14(+0.45%) |
Jan 03, 2003 | 32.31 | 32.49 | 32.08 | 32.40 | 119,896 | +0.09(+0.27%) |
Jan 02, 2003 | 32.07 | 32.36 | 31.92 | 32.31 | 398,169 | +0.33(+1.04%) |
Dec 31, 2002 | 32.15 | 32.35 | 31.95 | 31.98 | 198,925 | -0.16(-0.49%) |
Dec 30, 2002 | 32.17 | 32.19 | 31.85 | 32.14 | 289,404 | +0.09(+0.29%) |
Dec 27, 2002 | 31.76 | 32.11 | 31.65 | 32.04 | 45,795 | +0.21(+0.65%) |
Dec 26, 2002 | 32.20 | 32.22 | 31.77 | 31.83 | 466,545 | -0.30(-0.94%) |
Dec 24, 2002 | 32.25 | 32.25 | 32.02 | 32.14 | 163,147 | -0.12(-0.37%) |
Dec 23, 2002 | 31.63 | 32.32 | 31.63 | 32.26 | 174,914 | +0.55(+1.75%) |
Dec 20, 2002 | 31.45 | 31.75 | 31.32 | 31.70 | 111,945 | +0.26(+0.82%) |
Dec 19, 2002 | 31.35 | 31.57 | 31.19 | 31.44 | 162,352 | +0.09(+0.30%) |
Dec 18, 2002 | 31.70 | 31.70 | 31.19 | 31.35 | 98,588 | -0.35(-1.09%) |
Dec 17, 2002 | 31.95 | 31.98 | 31.57 | 31.70 | 60,902 | -0.25(-0.79%) |
Dec 16, 2002 | 31.82 | 31.95 | 31.63 | 31.95 | 51,202 | +0.22(+0.69%) |
Dec 13, 2002 | 31.87 | 31.95 | 31.63 | 31.73 | 59,471 | -0.16(-0.49%) |
Dec 12, 2002 | 31.92 | 32.01 | 31.76 | 31.88 | 90,319 | -0.06(-0.20%) |
Dec 11, 2002 | 32.01 | 32.07 | 31.71 | 31.95 | 50,089 | -0.09(-0.29%) |
Dec 10, 2002 | 31.95 | 32.18 | 31.79 | 32.04 | 133,412 | +0.03(+0.10%) |
Dec 09, 2002 | 31.76 | 32.30 | 31.76 | 32.01 | 103,994 | +0.25(+0.79%) |
Dec 06, 2002 | 31.66 | 31.92 | 31.66 | 31.76 | 64,241 | +0.04(+0.12%) |
Dec 05, 2002 | 31.77 | 31.82 | 31.63 | 31.72 | 90,319 | -0.04(-0.12%) |
Dec 04, 2002 | 32.05 | 32.20 | 31.66 | 31.76 | 357,144 | -0.77(-2.38%) |
Dec 03, 2002 | 32.42 | 32.80 | 32.42 | 32.53 | 197,812 | +0.08(+0.25%) |
Dec 02, 2002 | 32.20 | 32.45 | 32.17 | 32.45 | 101,609 | +0.38(+1.18%) |
Nov 29, 2002 | 32.39 | 32.39 | 31.82 | 32.07 | 92,068 | -0.22(-0.68%) |
Nov 27, 2002 | 32.07 | 32.29 | 31.88 | 32.29 | 188,907 | +0.28(+0.88%) |
Nov 26, 2002 | 31.95 | 32.06 | 31.57 | 32.01 | 161,716 | +0.00(+0.00%) |
Nov 25, 2002 | 32.01 | 32.17 | 31.59 | 32.01 | 120,532 | +0.06(+0.20%) |
Nov 22, 2002 | 31.95 | 31.97 | 31.37 | 31.95 | 195,109 | +0.07(+0.22%) |
Nov 21, 2002 | 31.38 | 32.05 | 31.34 | 31.88 | 268,891 | +0.61(+1.95%) |
Nov 20, 2002 | 31.19 | 31.29 | 30.95 | 31.27 | 117,351 | +0.08(+0.24%) |
Nov 19, 2002 | 31.02 | 31.39 | 31.02 | 31.19 | 162,670 | +0.18(+0.57%) |
Nov 18, 2002 | 31.54 | 31.57 | 30.92 | 31.02 | 133,094 | -0.41(-1.32%) |
Nov 15, 2002 | 31.31 | 31.54 | 31.31 | 31.43 | 87,298 | -0.01(-0.04%) |
Nov 14, 2002 | 30.57 | 31.51 | 30.57 | 31.44 | 163,306 | +0.88(+2.88%) |
Nov 13, 2002 | 30.78 | 31.02 | 30.44 | 30.56 | 74,418 | -0.16(-0.51%) |
Nov 12, 2002 | 30.50 | 30.82 | 30.50 | 30.72 | 70,124 | +0.31(+1.03%) |
Nov 11, 2002 | 30.82 | 30.82 | 30.23 | 30.41 | 114,489 | -0.38(-1.25%) |
Nov 08, 2002 | 30.93 | 31.00 | 30.63 | 30.79 | 45,477 | -0.14(-0.47%) |
Nov 07, 2002 | 30.97 | 31.33 | 30.90 | 30.93 | 52,315 | -0.09(-0.30%) |
Nov 06, 2002 | 30.71 | 31.32 | 30.65 | 31.03 | 53,746 | +0.37(+1.21%) |
Nov 05, 2002 | 30.70 | 30.78 | 30.53 | 30.66 | 104,153 | -0.11(-0.35%) |
Nov 04, 2002 | 30.31 | 30.80 | 30.31 | 30.76 | 47,385 | +0.47(+1.56%) |
Nov 01, 2002 | 29.75 | 30.34 | 29.56 | 30.29 | 181,116 | +0.45(+1.50%) |
Oct 31, 2002 | 30.12 | 30.43 | 29.64 | 29.85 | 433,470 | -0.31(-1.02%) |
Oct 30, 2002 | 29.75 | 30.15 | 29.63 | 30.15 | 217,053 | +0.41(+1.37%) |
Oct 29, 2002 | 29.37 | 29.81 | 28.93 | 29.75 | 155,356 | +0.35(+1.18%) |
Oct 28, 2002 | 29.56 | 29.68 | 29.19 | 29.40 | 69,011 | -0.06(-0.21%) |
Oct 25, 2002 | 29.07 | 29.49 | 28.97 | 29.46 | 63,764 | +0.42(+1.43%) |
Oct 24, 2002 | 28.85 | 29.26 | 28.83 | 29.05 | 91,909 | +0.21(+0.74%) |
Oct 23, 2002 | 28.87 | 28.98 | 28.34 | 28.83 | 144,543 | -0.09(-0.33%) |
Oct 22, 2002 | 29.24 | 29.24 | 28.83 | 28.93 | 47,704 | -0.45(-1.54%) |
Oct 21, 2002 | 29.24 | 29.38 | 29.09 | 29.38 | 34,187 | +0.11(+0.37%) |
Oct 18, 2002 | 29.62 | 29.81 | 29.27 | 29.27 | 68,693 | -0.28(-0.96%) |
Oct 17, 2002 | 29.18 | 29.56 | 29.07 | 29.56 | 208,307 | +0.50(+1.73%) |
Oct 16, 2002 | 29.59 | 29.59 | 28.73 | 29.05 | 76,326 | -0.43(-1.45%) |
Oct 15, 2002 | 29.43 | 29.87 | 29.29 | 29.48 | 312,143 | +0.20(+0.67%) |
Oct 14, 2002 | 29.46 | 29.46 | 28.87 | 29.29 | 126,097 | -0.14(-0.49%) |
Oct 11, 2002 | 29.27 | 29.70 | 29.21 | 29.43 | 148,995 | +0.14(+0.47%) |
Oct 10, 2002 | 28.46 | 29.32 | 28.12 | 29.29 | 171,893 | +0.84(+2.94%) |
Oct 09, 2002 | 29.46 | 29.46 | 28.46 | 28.46 | 202,583 | -1.01(-3.42%) |
Oct 08, 2002 | 29.46 | 29.54 | 28.57 | 29.46 | 312,143 | -0.35(-1.16%) |
Oct 07, 2002 | 30.56 | 30.65 | 29.71 | 29.81 | 221,187 | -0.67(-2.19%) |
Oct 04, 2002 | 30.53 | 30.71 | 30.26 | 30.48 | 11,528,473 | -0.14(-0.47%) |
Oct 03, 2002 | 30.82 | 31.07 | 30.56 | 30.62 | 210,851 | -0.19(-0.63%) |
Oct 02, 2002 | 30.94 | 31.10 | 30.71 | 30.82 | 208,784 | -0.26(-0.83%) |
Oct 01, 2002 | 31.13 | 31.13 | 30.66 | 31.07 | 162,511 | -0.02(-0.06%) |
Sep 30, 2002 | 31.29 | 31.29 | 30.87 | 31.09 | 152,175 | -0.32(-1.02%) |
Sep 27, 2002 | 31.54 | 31.82 | 31.41 | 31.41 | 113,217 | -0.23(-0.72%) |
Sep 26, 2002 | 31.02 | 31.68 | 30.88 | 31.64 | 447,940 | +0.26(+0.82%) |
Sep 25, 2002 | 31.66 | 31.82 | 30.88 | 31.38 | 425,519 | -0.28(-0.87%) |
Sep 24, 2002 | 31.88 | 32.02 | 31.54 | 31.66 | 152,016 | -0.24(-0.75%) |
Sep 23, 2002 | 31.88 | 31.95 | 31.75 | 31.90 | 134,843 | +0.08(+0.24%) |
Sep 20, 2002 | 31.85 | 32.07 | 31.70 | 31.82 | 173,483 | +0.09(+0.28%) |
Sep 19, 2002 | 32.20 | 32.32 | 31.71 | 31.73 | 156,787 | -0.44(-1.37%) |
Sep 18, 2002 | 32.34 | 32.58 | 32.13 | 32.17 | 96,839 | -0.16(-0.51%) |
Sep 17, 2002 | 32.42 | 32.45 | 32.15 | 32.34 | 198,607 | -0.01(-0.04%) |
Sep 16, 2002 | 32.67 | 32.80 | 32.14 | 32.35 | 98,747 | -0.22(-0.68%) |
Sep 13, 2002 | 32.39 | 32.64 | 32.39 | 32.57 | 93,658 | +0.06(+0.17%) |
Sep 12, 2002 | 32.70 | 32.70 | 32.26 | 32.51 | 98,111 | -0.19(-0.58%) |
Sep 11, 2002 | 32.64 | 32.84 | 32.57 | 32.70 | 34,028 | -0.03(-0.08%) |
Sep 10, 2002 | 33.19 | 33.19 | 32.51 | 32.73 | 81,096 | -0.43(-1.31%) |
Sep 09, 2002 | 33.14 | 33.29 | 33.07 | 33.16 | 91,432 | +0.09(+0.29%) |
Sep 06, 2002 | 32.95 | 33.15 | 32.95 | 33.07 | 166,646 | +0.13(+0.38%) |
Sep 05, 2002 | 33.08 | 33.26 | 32.83 | 32.94 | 54,382 | -0.14(-0.42%) |
Sep 04, 2002 | 32.61 | 33.08 | 32.61 | 33.08 | 89,047 | +0.47(+1.45%) |
Sep 03, 2002 | 33.21 | 33.32 | 32.53 | 32.61 | 128,800 | -0.60(-1.80%) |
Aug 30, 2002 | 33.52 | 33.55 | 33.17 | 33.20 | 184,773 | -0.24(-0.71%) |
Aug 29, 2002 | 33.27 | 33.83 | 33.11 | 33.44 | 106,379 | +0.07(+0.21%) |
Aug 28, 2002 | 33.02 | 33.61 | 32.96 | 33.37 | 148,041 | +0.26(+0.80%) |
Aug 27, 2002 | 33.33 | 33.55 | 33.08 | 33.11 | 92,704 | -0.13(-0.38%) |
Aug 26, 2002 | 32.32 | 33.24 | 32.32 | 33.24 | 65,513 | +0.79(+2.42%) |
Aug 23, 2002 | 32.43 | 32.72 | 32.41 | 32.45 | 103,835 | -0.01(-0.04%) |
Aug 22, 2002 | 32.45 | 32.56 | 32.38 | 32.46 | 68,534 | -0.06(-0.17%) |
Aug 21, 2002 | 31.95 | 32.59 | 31.95 | 32.52 | 51,202 | +0.45(+1.39%) |
Aug 20, 2002 | 32.32 | 32.54 | 32.06 | 32.07 | 103,517 | -0.23(-0.72%) |
Aug 16, 2002 | 31.48 | 32.39 | 31.44 | 32.31 | 181,911 | +0.83(+2.64%) |
Aug 15, 2002 | 31.92 | 32.07 | 31.22 | 31.48 | 182,865 | -0.35(-1.09%) |
Aug 14, 2002 | 31.29 | 31.82 | 31.12 | 31.82 | 97,634 | +0.52(+1.67%) |
Aug 13, 2002 | 31.95 | 32.17 | 31.29 | 31.30 | 97,475 | -0.55(-1.74%) |
Aug 12, 2002 | 31.63 | 31.85 | 31.20 | 31.85 | 60,107 | -0.03(-0.10%) |
Aug 07, 2002 | 31.52 | 31.98 | 31.16 | 31.88 | 150,585 | +0.45(+1.44%) |
Aug 06, 2002 | 31.32 | 31.88 | 31.26 | 31.43 | 377,020 | +0.14(+0.46%) |
Aug 05, 2002 | 31.51 | 31.73 | 31.04 | 31.29 | 194,632 | -0.15(-0.48%) |
Aug 02, 2002 | 32.14 | 32.14 | 31.19 | 31.44 | 72,987 | -0.64(-1.98%) |
Aug 01, 2002 | 32.20 | 32.82 | 31.44 | 32.07 | 227,230 | +0.00(+0.00%) |
Jul 31, 2002 | 32.64 | 32.93 | 31.85 | 32.07 | 186,999 | -0.63(-1.92%) |
Jul 30, 2002 | 32.23 | 32.90 | 31.35 | 32.70 | 255,216 | +0.39(+1.21%) |
Jul 29, 2002 | 30.96 | 32.58 | 30.96 | 32.31 | 210,533 | +1.49(+4.84%) |
Jul 26, 2002 | 29.49 | 31.13 | 29.49 | 30.82 | 278,432 | +1.43(+4.86%) |
Jul 25, 2002 | 28.57 | 29.56 | 28.30 | 29.39 | 262,372 | +0.89(+3.11%) |
Jul 24, 2002 | 28.31 | 29.11 | 27.45 | 28.51 | 262,849 | +0.06(+0.22%) |
Jul 23, 2002 | 29.53 | 29.81 | 28.43 | 28.44 | 131,345 | -1.10(-3.73%) |
Jul 22, 2002 | 29.97 | 30.45 | 29.34 | 29.54 | 989,540 | -0.33(-1.09%) |
Jul 19, 2002 | 30.19 | 30.37 | 29.71 | 29.87 | 499,461 | -1.15(-3.71%) |
Jul 17, 2002 | 31.36 | 31.69 | 30.51 | 31.02 | 126,097 | +0.08(+0.26%) |
Jul 12, 2002 | 31.61 | 32.04 | 30.72 | 30.94 | 108,129 | -0.65(-2.07%) |
Jul 11, 2002 | 32.17 | 32.17 | 31.07 | 31.59 | 202,424 | -0.64(-1.97%) |
Jul 10, 2002 | 32.80 | 32.81 | 31.73 | 32.23 | 255,852 | -0.47(-1.44%) |
Jul 09, 2002 | 32.83 | 32.83 | 32.70 | 32.70 | 92,863 | -0.13(-0.38%) |
Jul 08, 2002 | 33.58 | 33.58 | 32.83 | 32.83 | 138,341 | -0.75(-2.25%) |
Jul 05, 2002 | 33.52 | 33.87 | 33.31 | 33.58 | 49,294 | +0.13(+0.38%) |
Jul 04, 2002 | 33.93 | 34.01 | 33.17 | 33.46 | 94,612 | +0.00(+0.00%) |
Jul 03, 2002 | 33.93 | 34.01 | 33.17 | 33.46 | 94,612 | -0.52(-1.54%) |
Jul 02, 2002 | 34.31 | 34.36 | 33.93 | 33.98 | 74,736 | -0.39(-1.13%) |
Jul 01, 2002 | 34.29 | 34.43 | 33.90 | 34.37 | 80,619 | -0.03(-0.09%) |
Jun 28, 2002 | 34.65 | 34.74 | 34.00 | 34.40 | 262,054 | -0.22(-0.64%) |
Jun 27, 2002 | 34.46 | 34.74 | 34.19 | 34.62 | 136,910 | +0.27(+0.79%) |
Jun 26, 2002 | 34.32 | 34.56 | 33.99 | 34.35 | 343,946 | -0.46(-1.32%) |
Jun 25, 2002 | 34.64 | 35.22 | 34.41 | 34.81 | 137,546 | -0.35(-1.00%) |
Jun 21, 2002 | 34.65 | 34.89 | 34.59 | 35.16 | 102,563 | +0.51(+1.47%) |
Jun 20, 2002 | 34.34 | 34.89 | 34.34 | 34.65 | 101,291 | +0.18(+0.53%) |
Jun 19, 2002 | 34.40 | 34.85 | 34.21 | 34.47 | 122,917 | +0.02(+0.05%) |
Jun 18, 2002 | 34.40 | 34.61 | 34.24 | 34.45 | 120,532 | -0.01(-0.04%) |
Jun 17, 2002 | 33.90 | 34.46 | 33.90 | 34.46 | 92,545 | +0.61(+1.80%) |
Jun 14, 2002 | 33.74 | 33.95 | 33.61 | 33.85 | 70,124 | +0.20(+0.60%) |
Jun 12, 2002 | 33.61 | 33.65 | 33.42 | 33.65 | 91,273 | +0.10(+0.30%) |
Jun 11, 2002 | 33.90 | 34.03 | 33.39 | 33.55 | 290,358 | -0.31(-0.91%) |
Jun 10, 2002 | 33.96 | 34.09 | 33.80 | 33.86 | 107,970 | -0.11(-0.33%) |
Jun 07, 2002 | 33.58 | 34.26 | 33.46 | 33.97 | 1,415,219 | +0.39(+1.16%) |
Jun 06, 2002 | 33.21 | 33.68 | 33.17 | 33.58 | 185,250 | +0.37(+1.12%) |
Jun 05, 2002 | 33.08 | 33.70 | 33.08 | 33.21 | 84,754 | +0.35(+1.07%) |
May 31, 2002 | 32.70 | 33.04 | 32.70 | 32.86 | 160,285 | -0.02(-0.06%) |
May 28, 2002 | 32.70 | 32.88 | 32.70 | 32.88 | 79,347 | +0.18(+0.54%) |
May 27, 2002 | 32.51 | 32.70 | 32.40 | 32.70 | 60,425 | +0.00(+0.00%) |
May 24, 2002 | 32.51 | 32.70 | 32.40 | 32.70 | 190,816 | +0.13(+0.39%) |
May 23, 2002 | 31.88 | 32.70 | 31.79 | 32.58 | 114,966 | +0.83(+2.62%) |
May 22, 2002 | 31.54 | 31.95 | 31.45 | 31.75 | 73,464 | +0.11(+0.36%) |
May 21, 2002 | 31.51 | 31.63 | 31.29 | 31.63 | 55,654 | +0.06(+0.20%) |
May 20, 2002 | 31.85 | 31.85 | 31.55 | 31.57 | 43,728 | -0.16(-0.50%) |
May 17, 2002 | 31.73 | 31.82 | 31.51 | 31.73 | 61,697 | +0.08(+0.24%) |
May 16, 2002 | 32.20 | 32.20 | 31.53 | 31.65 | 92,227 | -0.58(-1.80%) |
May 15, 2002 | 32.04 | 32.36 | 32.03 | 32.23 | 42,297 | +0.23(+0.73%) |
May 14, 2002 | 31.88 | 32.00 | 31.64 | 32.00 | 76,326 | +0.05(+0.16%) |
May 13, 2002 | 31.79 | 32.24 | 31.59 | 31.95 | 76,485 | +0.04(+0.14%) |
May 10, 2002 | 32.10 | 32.10 | 31.76 | 31.90 | 172,211 | -0.55(-1.69%) |
May 09, 2002 | 32.66 | 32.66 | 32.39 | 32.45 | 93,817 | -0.21(-0.64%) |
May 08, 2002 | 32.88 | 32.88 | 32.34 | 32.66 | 61,856 | -0.17(-0.52%) |
May 07, 2002 | 32.89 | 32.94 | 32.80 | 32.83 | 107,493 | -0.15(-0.46%) |
May 06, 2002 | 33.20 | 33.26 | 32.93 | 32.98 | 86,344 | -0.14(-0.42%) |
May 03, 2002 | 33.14 | 33.26 | 33.05 | 33.12 | 92,068 | -0.06(-0.17%) |
May 02, 2002 | 32.92 | 33.46 | 32.92 | 33.17 | 145,179 | +0.23(+0.69%) |