Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 50.19 | 50.89 | 50.19 | 50.53 | 10,775,550 | +0.39(+0.78%) |
May 29, 2003 | 50.26 | 50.84 | 50.05 | 50.14 | 12,020,867 | -0.12(-0.24%) |
May 28, 2003 | 50.27 | 50.91 | 50.16 | 50.26 | 11,395,334 | -0.07(-0.14%) |
May 27, 2003 | 48.50 | 50.45 | 48.50 | 50.33 | 12,481,740 | +1.39(+2.85%) |
May 23, 2003 | 49.21 | 49.33 | 48.84 | 48.93 | 9,038,345 | -0.47(-0.95%) |
May 22, 2003 | 49.50 | 49.82 | 49.24 | 49.40 | 10,937,771 | -0.06(-0.12%) |
May 21, 2003 | 49.22 | 49.46 | 48.83 | 49.46 | 11,745,737 | +0.24(+0.48%) |
May 20, 2003 | 49.69 | 50.07 | 48.72 | 49.22 | 12,775,340 | -0.39(-0.79%) |
May 19, 2003 | 50.53 | 50.77 | 49.59 | 49.61 | 12,716,969 | -1.46(-2.85%) |
May 16, 2003 | 51.46 | 51.59 | 51.05 | 51.07 | 11,903,601 | -0.52(-1.01%) |
May 15, 2003 | 51.37 | 51.63 | 51.08 | 51.59 | 12,376,323 | +0.69(+1.35%) |
May 14, 2003 | 51.65 | 51.88 | 50.68 | 50.91 | 13,507,684 | -0.73(-1.42%) |
May 13, 2003 | 50.95 | 51.71 | 50.83 | 51.64 | 15,103,927 | +0.56(+1.10%) |
May 12, 2003 | 50.25 | 51.23 | 49.99 | 51.08 | 14,716,061 | +0.83(+1.66%) |
May 09, 2003 | 49.87 | 50.33 | 49.59 | 50.25 | 10,842,460 | +0.86(+1.74%) |
May 08, 2003 | 49.57 | 49.80 | 49.21 | 49.38 | 12,524,953 | -0.36(-0.73%) |
May 07, 2003 | 49.90 | 50.40 | 49.64 | 49.75 | 11,769,434 | -0.48(-0.95%) |
May 06, 2003 | 49.53 | 50.70 | 49.36 | 50.22 | 12,997,849 | +0.57(+1.14%) |
May 05, 2003 | 50.05 | 50.50 | 49.65 | 49.65 | 13,299,115 | -0.60(-1.20%) |
May 02, 2003 | 48.47 | 50.26 | 48.47 | 50.26 | 14,604,894 | +0.96(+1.96%) |
May 01, 2003 | 48.95 | 49.49 | 48.48 | 49.29 | 13,043,326 | +0.57(+1.17%) |
Apr 30, 2003 | 49.16 | 49.17 | 48.60 | 48.73 | 14,714,667 | -0.44(-0.89%) |
Apr 29, 2003 | 48.98 | 49.64 | 48.77 | 49.16 | 15,129,366 | +0.31(+0.63%) |
Apr 28, 2003 | 48.24 | 49.07 | 47.99 | 48.85 | 11,088,143 | +0.71(+1.48%) |
Apr 25, 2003 | 48.90 | 48.94 | 48.13 | 48.14 | 11,832,336 | -0.76(-1.55%) |
Apr 24, 2003 | 48.58 | 49.18 | 48.57 | 48.90 | 10,356,147 | -0.32(-0.64%) |
Apr 23, 2003 | 48.92 | 49.34 | 48.76 | 49.21 | 12,344,262 | +0.07(+0.14%) |
Apr 22, 2003 | 47.84 | 49.39 | 47.41 | 49.14 | 16,627,335 | +1.30(+2.72%) |
Apr 21, 2003 | 48.44 | 48.50 | 47.69 | 47.84 | 11,680,221 | -0.52(-1.07%) |
Apr 17, 2003 | 47.00 | 48.44 | 47.00 | 48.36 | 15,337,064 | +0.79(+1.67%) |
Apr 16, 2003 | 47.85 | 48.44 | 47.49 | 47.57 | 18,802,066 | +0.05(+0.11%) |
Apr 15, 2003 | 45.95 | 47.55 | 45.75 | 47.51 | 23,720,604 | +1.56(+3.40%) |
Apr 14, 2003 | 45.05 | 45.95 | 44.86 | 45.95 | 15,692,346 | +0.76(+1.68%) |
Apr 11, 2003 | 45.97 | 46.65 | 45.02 | 45.20 | 13,196,312 | -0.15(-0.33%) |
Apr 10, 2003 | 45.40 | 45.48 | 44.84 | 45.34 | 11,988,109 | +0.17(+0.38%) |
Apr 09, 2003 | 45.74 | 46.34 | 45.13 | 45.17 | 14,885,949 | -0.78(-1.70%) |
Apr 08, 2003 | 46.27 | 46.31 | 45.03 | 45.95 | 14,039,823 | -0.23(-0.50%) |
Apr 07, 2003 | 47.41 | 47.58 | 46.06 | 46.18 | 15,475,239 | -0.18(-0.40%) |
Apr 04, 2003 | 47.26 | 47.38 | 45.94 | 46.37 | 15,655,755 | -0.64(-1.37%) |
Apr 03, 2003 | 47.24 | 47.91 | 46.89 | 47.01 | 16,768,472 | +0.26(+0.55%) |
Apr 02, 2003 | 45.86 | 47.04 | 45.86 | 46.75 | 16,901,768 | +1.57(+3.47%) |
Apr 01, 2003 | 45.05 | 45.66 | 44.83 | 45.18 | 13,697,958 | +0.17(+0.38%) |
Mar 31, 2003 | 45.49 | 45.69 | 44.94 | 45.01 | 17,719,144 | -1.39(-2.99%) |
Mar 28, 2003 | 46.52 | 47.05 | 46.20 | 46.40 | 11,585,782 | -0.34(-0.74%) |
Mar 27, 2003 | 46.34 | 47.25 | 46.21 | 46.74 | 12,660,165 | -0.06(-0.12%) |
Mar 26, 2003 | 47.63 | 47.78 | 46.59 | 46.80 | 18,350,602 | -1.09(-2.28%) |
Mar 25, 2003 | 47.06 | 48.21 | 46.91 | 47.89 | 15,293,503 | +0.69(+1.46%) |
Mar 24, 2003 | 47.32 | 47.84 | 47.19 | 47.20 | 16,296,273 | -1.52(-3.12%) |
Mar 21, 2003 | 47.50 | 48.73 | 47.50 | 48.73 | 21,998,906 | +1.55(+3.28%) |
Mar 20, 2003 | 46.89 | 47.34 | 46.28 | 47.18 | 15,762,740 | +0.11(+0.24%) |
Mar 19, 2003 | 47.11 | 47.35 | 46.53 | 47.06 | 18,248,668 | -0.27(-0.57%) |
Mar 18, 2003 | 47.32 | 47.92 | 46.77 | 47.33 | 18,810,254 | +0.01(+0.01%) |
Mar 17, 2003 | 44.77 | 47.45 | 44.67 | 47.32 | 26,472,776 | +1.99(+4.38%) |
Mar 14, 2003 | 45.02 | 45.61 | 44.83 | 45.34 | 17,629,408 | +0.32(+0.70%) |
Mar 13, 2003 | 43.61 | 45.16 | 43.22 | 45.02 | 18,212,774 | +1.88(+4.35%) |
Mar 12, 2003 | 43.19 | 43.40 | 41.99 | 43.15 | 22,257,308 | -0.10(-0.23%) |
Mar 11, 2003 | 43.51 | 43.81 | 43.16 | 43.24 | 14,147,157 | -0.20(-0.46%) |
Mar 10, 2003 | 44.45 | 44.45 | 43.33 | 43.45 | 11,572,016 | -1.26(-2.82%) |
Mar 07, 2003 | 43.45 | 44.76 | 43.45 | 44.71 | 14,164,581 | +0.48(+1.08%) |
Mar 06, 2003 | 44.19 | 44.64 | 44.02 | 44.23 | 10,239,056 | -0.38(-0.85%) |
Mar 05, 2003 | 44.02 | 44.61 | 43.76 | 44.61 | 11,601,115 | +0.59(+1.34%) |
Mar 04, 2003 | 44.54 | 44.62 | 43.92 | 44.02 | 9,883,425 | -0.36(-0.81%) |
Mar 03, 2003 | 45.28 | 45.34 | 44.26 | 44.38 | 11,531,940 | -0.36(-0.80%) |
Feb 28, 2003 | 44.19 | 45.03 | 44.19 | 44.74 | 11,474,266 | +0.38(+0.87%) |
Feb 27, 2003 | 44.71 | 45.10 | 44.05 | 44.35 | 17,296,256 | -0.07(-0.16%) |
Feb 26, 2003 | 45.02 | 45.37 | 44.36 | 44.42 | 14,962,267 | -0.96(-2.11%) |
Feb 25, 2003 | 44.71 | 45.55 | 44.13 | 45.38 | 13,374,737 | +0.29(+0.65%) |
Feb 24, 2003 | 45.74 | 45.91 | 45.09 | 45.09 | 11,978,700 | -0.80(-1.74%) |
Feb 21, 2003 | 45.62 | 45.91 | 44.86 | 45.88 | 12,987,917 | +0.46(+1.01%) |
Feb 20, 2003 | 45.67 | 45.94 | 45.17 | 45.42 | 10,951,362 | -0.21(-0.45%) |
Feb 19, 2003 | 45.38 | 45.74 | 45.24 | 45.63 | 9,479,355 | +0.10(+0.23%) |
Feb 18, 2003 | 44.78 | 45.63 | 44.71 | 45.53 | 13,575,639 | +1.08(+2.43%) |
Feb 14, 2003 | 43.85 | 44.45 | 43.24 | 44.45 | 14,461,318 | +0.91(+2.10%) |
Feb 13, 2003 | 43.67 | 43.82 | 42.65 | 43.54 | 19,547,304 | -0.37(-0.84%) |
Feb 12, 2003 | 44.48 | 44.82 | 43.90 | 43.90 | 9,773,652 | -0.51(-1.15%) |
Feb 11, 2003 | 44.94 | 45.32 | 44.37 | 44.41 | 14,981,782 | -0.30(-0.67%) |
Feb 10, 2003 | 44.25 | 44.78 | 43.88 | 44.71 | 13,850,769 | +0.46(+1.05%) |
Feb 07, 2003 | 44.75 | 44.85 | 43.97 | 44.25 | 14,455,916 | -0.24(-0.53%) |
Feb 06, 2003 | 44.25 | 44.88 | 43.91 | 44.48 | 13,512,912 | +0.14(+0.32%) |
Feb 05, 2003 | 44.68 | 45.28 | 44.12 | 44.34 | 12,941,394 | +0.10(+0.22%) |
Feb 04, 2003 | 44.87 | 44.87 | 43.76 | 44.24 | 12,573,741 | -0.63(-1.39%) |
Feb 03, 2003 | 44.88 | 45.26 | 44.62 | 44.87 | 11,645,547 | -0.01(-0.03%) |
Jan 31, 2003 | 44.59 | 44.96 | 44.20 | 44.88 | 16,978,436 | -0.06(-0.13%) |
Jan 30, 2003 | 46.66 | 46.66 | 44.94 | 44.94 | 12,806,007 | -1.16(-2.51%) |
Jan 29, 2003 | 45.63 | 46.31 | 45.09 | 46.10 | 13,512,563 | +0.12(+0.26%) |
Jan 28, 2003 | 45.05 | 46.18 | 44.97 | 45.98 | 13,969,778 | +0.97(+2.16%) |
Jan 27, 2003 | 44.76 | 45.63 | 44.54 | 45.01 | 16,218,212 | -0.33(-0.72%) |
Jan 24, 2003 | 46.26 | 46.77 | 45.24 | 45.33 | 13,500,366 | -1.18(-2.54%) |
Jan 23, 2003 | 46.00 | 46.69 | 45.80 | 46.52 | 14,586,599 | +0.77(+1.69%) |
Jan 22, 2003 | 45.91 | 46.35 | 45.56 | 45.74 | 16,435,319 | -0.48(-1.04%) |
Jan 21, 2003 | 46.66 | 46.97 | 46.20 | 46.22 | 15,554,520 | -0.44(-0.93%) |
Jan 17, 2003 | 48.06 | 48.06 | 46.59 | 46.66 | 30,198,444 | -2.73(-5.52%) |
Jan 16, 2003 | 50.16 | 50.34 | 49.00 | 49.38 | 17,257,574 | -0.88(-1.76%) |
Jan 15, 2003 | 50.84 | 50.88 | 49.90 | 50.27 | 14,194,900 | -0.57(-1.12%) |
Jan 14, 2003 | 50.06 | 50.84 | 50.06 | 50.84 | 13,188,645 | +0.61(+1.22%) |
Jan 13, 2003 | 50.68 | 51.05 | 50.13 | 50.22 | 18,293,798 | -0.10(-0.19%) |
Jan 10, 2003 | 49.27 | 50.53 | 49.18 | 50.32 | 17,346,612 | +0.39(+0.78%) |
Jan 09, 2003 | 48.64 | 49.94 | 48.64 | 49.93 | 18,664,238 | +1.61(+3.34%) |
Jan 08, 2003 | 49.10 | 49.18 | 48.25 | 48.32 | 16,568,441 | -1.04(-2.10%) |
Jan 07, 2003 | 48.18 | 49.46 | 48.06 | 49.36 | 20,746,968 | +1.38(+2.88%) |
Jan 06, 2003 | 47.00 | 48.67 | 46.95 | 47.97 | 13,802,330 | +1.11(+2.38%) |
Jan 03, 2003 | 46.31 | 46.86 | 46.03 | 46.86 | 10,388,905 | +0.62(+1.34%) |
Jan 02, 2003 | 45.22 | 46.24 | 44.87 | 46.24 | 13,703,360 | +1.76(+3.96%) |
Dec 31, 2002 | 44.25 | 45.03 | 44.25 | 44.48 | 13,715,382 | +0.72(+1.64%) |
Dec 30, 2002 | 44.19 | 44.44 | 43.39 | 43.76 | 14,055,505 | -0.64(-1.43%) |
Dec 27, 2002 | 45.05 | 45.44 | 43.97 | 44.40 | 11,036,741 | -0.65(-1.45%) |
Dec 26, 2002 | 45.80 | 46.31 | 44.91 | 45.05 | 10,078,752 | -0.72(-1.58%) |
Dec 24, 2002 | 46.03 | 46.49 | 45.78 | 45.78 | 4,217,035 | -0.29(-0.62%) |
Dec 23, 2002 | 45.77 | 46.77 | 45.59 | 46.06 | 10,319,033 | +0.27(+0.59%) |
Dec 20, 2002 | 45.57 | 45.91 | 45.27 | 45.79 | 14,033,202 | +0.65(+1.44%) |
Dec 19, 2002 | 45.11 | 46.11 | 44.97 | 45.14 | 12,754,431 | -0.27(-0.59%) |
Dec 18, 2002 | 45.48 | 45.73 | 44.90 | 45.41 | 11,351,773 | -0.68(-1.47%) |
Dec 17, 2002 | 46.26 | 46.93 | 45.93 | 46.09 | 10,745,755 | -0.75(-1.61%) |
Dec 16, 2002 | 45.68 | 46.94 | 45.37 | 46.84 | 14,781,925 | +0.93(+2.03%) |
Dec 13, 2002 | 45.48 | 45.91 | 44.92 | 45.91 | 13,545,321 | -0.10(-0.21%) |
Dec 12, 2002 | 46.63 | 46.88 | 45.74 | 46.01 | 12,560,672 | -0.73(-1.56%) |
Dec 11, 2002 | 46.37 | 47.34 | 45.91 | 46.74 | 11,606,342 | +0.37(+0.79%) |
Dec 10, 2002 | 45.11 | 46.49 | 45.11 | 46.37 | 11,970,162 | +0.69(+1.52%) |
Dec 09, 2002 | 46.49 | 46.68 | 45.63 | 45.68 | 15,406,413 | -1.57(-3.32%) |
Dec 06, 2002 | 46.77 | 47.49 | 46.53 | 47.24 | 13,233,426 | -0.42(-0.89%) |
Dec 05, 2002 | 48.73 | 48.77 | 47.41 | 47.67 | 12,022,784 | -0.36(-0.75%) |
Dec 04, 2002 | 47.87 | 48.70 | 47.53 | 48.03 | 17,517,544 | -0.87(-1.78%) |
Dec 03, 2002 | 49.77 | 49.95 | 48.87 | 48.90 | 12,245,466 | -1.20(-2.39%) |
Dec 02, 2002 | 50.85 | 51.34 | 49.53 | 50.10 | 16,891,488 | +0.22(+0.44%) |
Nov 29, 2002 | 50.34 | 50.53 | 49.79 | 49.88 | 5,193,668 | -0.45(-0.89%) |
Nov 27, 2002 | 49.30 | 50.57 | 49.27 | 50.33 | 14,305,022 | +1.52(+3.10%) |
Nov 26, 2002 | 49.44 | 49.44 | 48.43 | 48.82 | 14,916,615 | -0.65(-1.32%) |
Nov 25, 2002 | 48.57 | 49.50 | 47.93 | 49.47 | 15,074,131 | +1.02(+2.10%) |
Nov 22, 2002 | 48.18 | 48.88 | 48.09 | 48.46 | 15,774,763 | -0.27(-0.55%) |
Nov 21, 2002 | 47.09 | 48.74 | 47.09 | 48.73 | 22,193,710 | +1.89(+4.03%) |
Nov 20, 2002 | 44.74 | 46.89 | 44.71 | 46.84 | 15,805,430 | +1.86(+4.13%) |
Nov 19, 2002 | 44.90 | 45.60 | 44.67 | 44.98 | 12,054,844 | -0.46(-1.02%) |
Nov 18, 2002 | 46.37 | 46.48 | 45.38 | 45.44 | 12,756,870 | -0.48(-1.04%) |
Nov 15, 2002 | 46.13 | 46.14 | 45.34 | 45.92 | 19,807,624 | -0.41(-0.88%) |
Nov 14, 2002 | 46.13 | 46.48 | 45.57 | 46.33 | 16,836,776 | +0.79(+1.73%) |
Nov 13, 2002 | 45.63 | 46.10 | 44.75 | 45.54 | 20,882,530 | +0.11(+0.25%) |
Nov 12, 2002 | 44.48 | 45.86 | 44.36 | 45.42 | 15,730,157 | +1.07(+2.41%) |
Nov 11, 2002 | 44.53 | 44.97 | 44.02 | 44.36 | 12,870,303 | -0.17(-0.39%) |
Nov 08, 2002 | 45.05 | 45.51 | 44.31 | 44.53 | 14,147,854 | -0.78(-1.72%) |
Nov 07, 2002 | 45.91 | 45.91 | 44.95 | 45.31 | 19,230,878 | -1.49(-3.18%) |
Nov 06, 2002 | 46.37 | 46.99 | 45.94 | 46.80 | 18,262,086 | -0.08(-0.17%) |
Nov 05, 2002 | 46.92 | 47.07 | 46.18 | 46.88 | 18,237,518 | -0.47(-0.99%) |
Nov 04, 2002 | 47.05 | 48.10 | 46.89 | 47.35 | 20,919,644 | +1.21(+2.61%) |
Nov 01, 2002 | 45.28 | 46.20 | 44.95 | 46.14 | 16,370,501 | +0.84(+1.85%) |
Oct 31, 2002 | 45.15 | 45.79 | 45.05 | 45.30 | 17,187,876 | +0.15(+0.34%) |
Oct 30, 2002 | 44.19 | 45.57 | 43.63 | 45.15 | 22,417,786 | +1.11(+2.51%) |
Oct 29, 2002 | 43.94 | 44.22 | 42.58 | 44.04 | 19,959,912 | +0.10(+0.24%) |
Oct 28, 2002 | 43.13 | 44.48 | 42.79 | 43.94 | 21,858,640 | +1.15(+2.68%) |
Oct 25, 2002 | 41.61 | 42.83 | 41.41 | 42.79 | 13,092,986 | +1.41(+3.41%) |
Oct 24, 2002 | 43.33 | 43.36 | 41.18 | 41.38 | 18,337,358 | -1.43(-3.35%) |
Oct 23, 2002 | 42.70 | 43.03 | 41.59 | 42.81 | 21,679,170 | +0.06(+0.15%) |
Oct 22, 2002 | 42.76 | 43.43 | 42.25 | 42.75 | 18,071,638 | -0.61(-1.40%) |
Oct 21, 2002 | 42.27 | 43.56 | 41.86 | 43.36 | 18,950,172 | +0.75(+1.75%) |
Oct 18, 2002 | 41.17 | 42.61 | 40.32 | 42.61 | 21,750,610 | +1.18(+2.84%) |
Oct 17, 2002 | 41.78 | 41.90 | 40.88 | 41.44 | 37,191,524 | +4.19(+11.25%) |
Oct 16, 2002 | 38.22 | 38.45 | 36.87 | 37.25 | 27,705,024 | -2.05(-5.23%) |
Oct 15, 2002 | 38.88 | 39.30 | 38.21 | 39.30 | 25,439,862 | +2.90(+7.98%) |
Oct 14, 2002 | 35.32 | 36.62 | 35.32 | 36.40 | 13,809,300 | -0.29(-0.78%) |
Oct 11, 2002 | 35.58 | 36.68 | 35.30 | 36.68 | 31,109,040 | +3.64(+11.01%) |
Oct 10, 2002 | 31.36 | 33.56 | 31.00 | 33.05 | 22,077,664 | +1.44(+4.56%) |
Oct 09, 2002 | 32.17 | 32.54 | 31.46 | 31.61 | 21,181,008 | -1.14(-3.47%) |
Oct 08, 2002 | 33.16 | 33.34 | 31.45 | 32.74 | 25,691,294 | +0.11(+0.33%) |
Oct 07, 2002 | 32.48 | 33.57 | 32.48 | 32.63 | 16,799,836 | +0.15(+0.46%) |
Oct 04, 2002 | 34.15 | 34.15 | 32.01 | 32.48 | 25,355,702 | -1.95(-5.67%) |
Oct 03, 2002 | 34.61 | 35.10 | 33.83 | 34.43 | 19,168,674 | +0.21(+0.62%) |
Oct 02, 2002 | 35.11 | 35.58 | 33.49 | 34.22 | 18,562,656 | -0.88(-2.52%) |
Oct 01, 2002 | 33.98 | 35.57 | 33.85 | 35.11 | 20,286,792 | +1.64(+4.90%) |
Sep 30, 2002 | 34.18 | 34.37 | 33.28 | 33.46 | 22,686,644 | -1.18(-3.40%) |
Sep 27, 2002 | 35.26 | 36.44 | 34.61 | 34.64 | 15,321,382 | -0.95(-2.68%) |
Sep 26, 2002 | 36.84 | 37.24 | 35.20 | 35.59 | 21,551,798 | -0.57(-1.57%) |
Sep 25, 2002 | 35.12 | 36.60 | 35.00 | 36.16 | 22,859,320 | +1.87(+5.46%) |
Sep 24, 2002 | 35.05 | 36.33 | 34.18 | 34.29 | 29,116,220 | -2.08(-5.71%) |
Sep 23, 2002 | 36.59 | 36.59 | 35.79 | 36.37 | 14,596,530 | -0.32(-0.86%) |
Sep 20, 2002 | 37.53 | 37.53 | 36.67 | 36.68 | 24,734,176 | -0.51(-1.36%) |
Sep 19, 2002 | 37.19 | 38.15 | 37.10 | 37.19 | 38,394,324 | -2.73(-6.83%) |
Sep 18, 2002 | 40.55 | 40.69 | 39.52 | 39.92 | 22,151,020 | -1.26(-3.07%) |
Sep 17, 2002 | 41.90 | 42.15 | 40.95 | 41.18 | 10,794,543 | -0.33(-0.79%) |
Sep 16, 2002 | 41.32 | 41.73 | 40.88 | 41.51 | 8,006,825 | -0.10(-0.25%) |
Sep 13, 2002 | 41.03 | 41.83 | 40.93 | 41.61 | 10,366,776 | +0.36(+0.88%) |
Sep 12, 2002 | 42.50 | 42.50 | 41.11 | 41.25 | 11,687,191 | -1.34(-3.14%) |
Sep 11, 2002 | 43.85 | 44.48 | 42.50 | 42.58 | 9,399,377 | -0.80(-1.85%) |
Sep 10, 2002 | 42.81 | 43.39 | 42.38 | 43.39 | 9,650,113 | +0.63(+1.48%) |
Sep 09, 2002 | 41.58 | 43.03 | 41.24 | 42.76 | 10,079,971 | +0.75(+1.78%) |
Sep 06, 2002 | 42.33 | 42.46 | 41.94 | 42.01 | 7,991,666 | +0.59(+1.41%) |
Sep 05, 2002 | 41.75 | 41.81 | 41.03 | 41.42 | 11,269,530 | -0.89(-2.10%) |
Sep 04, 2002 | 41.52 | 42.46 | 41.09 | 42.31 | 10,915,642 | +0.79(+1.91%) |
Sep 03, 2002 | 42.58 | 43.04 | 41.49 | 41.52 | 11,934,617 | -1.74(-4.02%) |
Aug 30, 2002 | 43.36 | 43.82 | 43.10 | 43.26 | 8,716,518 | -0.71(-1.62%) |
Aug 29, 2002 | 43.39 | 44.39 | 43.13 | 43.97 | 10,206,124 | +0.32(+0.74%) |
Aug 28, 2002 | 43.62 | 44.20 | 43.43 | 43.65 | 11,483,152 | -1.09(-2.44%) |
Aug 27, 2002 | 46.14 | 46.17 | 44.36 | 44.74 | 12,350,012 | -0.84(-1.84%) |
Aug 26, 2002 | 46.14 | 46.42 | 44.65 | 45.58 | 12,193,193 | -0.56(-1.22%) |
Aug 23, 2002 | 46.60 | 46.76 | 45.54 | 46.14 | 10,295,859 | -0.91(-1.94%) |
Aug 22, 2002 | 46.46 | 47.32 | 46.03 | 47.05 | 9,490,332 | +0.57(+1.22%) |
Aug 21, 2002 | 47.00 | 47.25 | 45.65 | 46.49 | 13,536,260 | -0.16(-0.33%) |
Aug 20, 2002 | 46.81 | 47.06 | 46.02 | 46.64 | 13,366,199 | -0.70(-1.48%) |
Aug 19, 2002 | 45.54 | 47.55 | 45.34 | 47.34 | 18,825,066 | +1.80(+3.96%) |
Aug 16, 2002 | 43.90 | 45.90 | 43.61 | 45.54 | 20,292,020 | +1.64(+3.73%) |
Aug 15, 2002 | 43.27 | 44.02 | 42.81 | 43.90 | 16,147,644 | +0.91(+2.11%) |
Aug 14, 2002 | 41.29 | 43.05 | 40.95 | 43.00 | 14,554,538 | +1.73(+4.20%) |
Aug 13, 2002 | 41.06 | 42.35 | 40.86 | 41.26 | 13,965,073 | +0.07(+0.18%) |
Aug 12, 2002 | 40.78 | 41.69 | 40.52 | 41.19 | 9,170,944 | -0.03(-0.08%) |
Aug 09, 2002 | 40.52 | 42.64 | 40.40 | 41.22 | 12,094,049 | +0.13(+0.31%) |
Aug 08, 2002 | 39.71 | 41.35 | 39.23 | 41.10 | 14,672,152 | +1.40(+3.53%) |
Aug 07, 2002 | 39.60 | 40.12 | 38.34 | 39.70 | 14,004,452 | +0.73(+1.87%) |
Aug 06, 2002 | 38.45 | 39.84 | 38.23 | 38.97 | 14,585,553 | +1.10(+2.89%) |
Aug 05, 2002 | 38.99 | 39.23 | 37.79 | 37.87 | 12,418,141 | -1.08(-2.78%) |
Aug 02, 2002 | 39.15 | 39.16 | 38.52 | 38.96 | 12,048,920 | -0.21(-0.54%) |
Aug 01, 2002 | 40.40 | 40.58 | 38.58 | 39.17 | 15,389,163 | -1.23(-3.05%) |
Jul 31, 2002 | 40.60 | 41.09 | 39.66 | 40.40 | 22,161,300 | -0.80(-1.94%) |
Jul 30, 2002 | 40.46 | 41.72 | 40.19 | 41.20 | 17,665,826 | +0.35(+0.86%) |
Jul 29, 2002 | 40.39 | 40.98 | 39.03 | 40.85 | 20,768,574 | +2.74(+7.20%) |
Jul 26, 2002 | 39.46 | 39.87 | 37.74 | 38.11 | 20,171,094 | -1.69(-4.25%) |
Jul 25, 2002 | 39.54 | 40.17 | 38.62 | 39.80 | 19,148,984 | -0.11(-0.27%) |
Jul 24, 2002 | 37.88 | 40.17 | 37.71 | 39.91 | 24,053,408 | +1.43(+3.71%) |
Jul 23, 2002 | 39.17 | 40.17 | 38.26 | 38.48 | 22,245,112 | -0.83(-2.12%) |
Jul 22, 2002 | 40.89 | 41.43 | 39.20 | 39.31 | 25,904,568 | -2.01(-4.86%) |
Jul 19, 2002 | 40.72 | 41.72 | 40.17 | 41.32 | 20,234,694 | -0.03(-0.07%) |
Jul 18, 2002 | 40.46 | 42.58 | 40.17 | 41.35 | 26,678,034 | +0.78(+1.92%) |
Jul 17, 2002 | 40.75 | 41.09 | 39.96 | 40.57 | 20,102,966 | +0.96(+2.43%) |
Jul 16, 2002 | 39.89 | 40.97 | 39.30 | 39.61 | 18,272,540 | -1.14(-2.80%) |
Jul 15, 2002 | 39.26 | 40.75 | 38.22 | 40.75 | 18,157,714 | +1.03(+2.59%) |
Jul 12, 2002 | 40.17 | 41.17 | 39.48 | 39.72 | 14,936,479 | -0.11(-0.29%) |
Jul 11, 2002 | 39.03 | 40.03 | 38.77 | 39.84 | 19,212,756 | +0.37(+0.95%) |
Jul 10, 2002 | 40.52 | 40.89 | 39.33 | 39.46 | 17,552,218 | -0.52(-1.31%) |
Jul 09, 2002 | 40.98 | 41.47 | 39.86 | 39.98 | 19,455,304 | -0.94(-2.29%) |
Jul 08, 2002 | 41.90 | 42.17 | 40.76 | 40.92 | 16,532,373 | -1.26(-2.99%) |
Jul 05, 2002 | 41.58 | 42.41 | 41.32 | 42.18 | 9,135,573 | +1.72(+4.24%) |
Jul 03, 2002 | 39.00 | 40.58 | 38.95 | 40.47 | 14,758,228 | +1.11(+2.81%) |
Jul 02, 2002 | 38.94 | 39.83 | 38.85 | 39.36 | 20,931,666 | +0.56(+1.45%) |
Jul 01, 2002 | 41.33 | 41.56 | 38.54 | 38.80 | 21,006,590 | -2.53(-6.11%) |
Jun 28, 2002 | 40.95 | 42.25 | 40.89 | 41.32 | 19,071,968 | +0.06(+0.14%) |
Jun 27, 2002 | 40.86 | 41.41 | 39.66 | 41.26 | 18,487,382 | +1.06(+2.64%) |
Jun 26, 2002 | 37.94 | 40.51 | 37.94 | 40.20 | 20,114,640 | +0.83(+2.11%) |
Jun 25, 2002 | 40.35 | 41.01 | 39.26 | 39.37 | 14,906,161 | -0.63(-1.58%) |
Jun 24, 2002 | 38.60 | 41.03 | 38.60 | 40.00 | 25,592,324 | +0.55(+1.38%) |
Jun 21, 2002 | 40.17 | 40.74 | 39.13 | 39.46 | 27,081,930 | -1.62(-3.95%) |
Jun 20, 2002 | 42.47 | 42.52 | 40.99 | 41.08 | 19,370,446 | -1.02(-2.41%) |
Jun 19, 2002 | 42.58 | 43.16 | 42.04 | 42.10 | 16,475,395 | -1.49(-3.41%) |
Jun 18, 2002 | 43.39 | 44.13 | 43.31 | 43.58 | 12,618,695 | -0.69(-1.56%) |
Jun 17, 2002 | 43.72 | 44.62 | 43.14 | 44.27 | 13,548,806 | +0.56(+1.27%) |
Jun 14, 2002 | 42.58 | 44.06 | 42.04 | 43.71 | 14,970,979 | +0.33(+0.75%) |
Jun 13, 2002 | 43.30 | 44.42 | 43.22 | 43.39 | 15,524,376 | +0.55(+1.27%) |
Jun 12, 2002 | 43.27 | 43.59 | 42.04 | 42.84 | 23,167,556 | -0.48(-1.11%) |
Jun 11, 2002 | 44.68 | 44.91 | 43.16 | 43.32 | 13,858,262 | -0.75(-1.71%) |
Jun 10, 2002 | 44.62 | 45.22 | 43.96 | 44.08 | 12,329,103 | -0.86(-1.92%) |
Jun 07, 2002 | 45.04 | 45.25 | 44.19 | 44.94 | 16,221,000 | -0.78(-1.71%) |
Jun 06, 2002 | 46.23 | 46.46 | 45.28 | 45.72 | 9,654,121 | -0.51(-1.10%) |
Jun 05, 2002 | 45.71 | 46.32 | 45.40 | 46.23 | 12,496,899 | +0.71(+1.56%) |
Jun 04, 2002 | 44.83 | 45.71 | 44.54 | 45.52 | 12,673,059 | +0.69(+1.54%) |