Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 43.97 | 44.60 | 43.87 | 44.20 | 4,345,200 | +0.46(+1.05%) |
May 29, 2003 | 43.65 | 44.22 | 43.52 | 43.74 | 3,555,100 | +0.19(+0.44%) |
May 28, 2003 | 44.22 | 44.31 | 43.40 | 43.55 | 4,290,600 | -0.63(-1.43%) |
May 27, 2003 | 43.50 | 44.25 | 43.30 | 44.18 | 4,224,300 | +0.62(+1.42%) |
May 23, 2003 | 43.62 | 43.80 | 43.35 | 43.56 | 2,389,000 | -0.17(-0.39%) |
May 22, 2003 | 43.00 | 44.03 | 43.00 | 43.73 | 3,619,400 | +0.43(+0.99%) |
May 21, 2003 | 43.00 | 43.44 | 42.91 | 43.30 | 3,400,100 | +0.30(+0.70%) |
May 20, 2003 | 42.98 | 43.10 | 42.38 | 43.00 | 3,670,600 | +0.02(+0.05%) |
May 19, 2003 | 43.31 | 43.38 | 42.71 | 42.98 | 4,242,700 | -0.32(-0.74%) |
May 16, 2003 | 43.77 | 44.23 | 43.30 | 43.30 | 2,953,700 | -0.47(-1.07%) |
May 15, 2003 | 43.49 | 43.96 | 43.41 | 43.77 | 3,053,800 | +0.40(+0.92%) |
May 14, 2003 | 43.45 | 43.54 | 42.96 | 43.37 | 3,128,300 | -0.10(-0.23%) |
May 13, 2003 | 43.40 | 43.73 | 43.10 | 43.47 | 2,719,500 | -0.21(-0.48%) |
May 12, 2003 | 43.60 | 44.01 | 43.52 | 43.68 | 2,532,600 | -0.01(-0.02%) |
May 09, 2003 | 43.18 | 43.79 | 43.00 | 43.69 | 3,395,300 | +0.59(+1.37%) |
May 08, 2003 | 43.47 | 43.58 | 42.88 | 43.10 | 3,204,000 | -0.21(-0.48%) |
May 07, 2003 | 43.45 | 43.85 | 43.16 | 43.31 | 5,565,900 | -0.08(-0.18%) |
May 06, 2003 | 43.16 | 43.89 | 43.06 | 43.39 | 2,849,500 | +0.11(+0.25%) |
May 05, 2003 | 43.30 | 43.50 | 42.82 | 43.28 | 3,950,100 | -0.15(-0.35%) |
May 02, 2003 | 43.28 | 43.69 | 43.20 | 43.43 | 3,991,000 | -0.33(-0.75%) |
May 01, 2003 | 43.17 | 43.86 | 42.62 | 43.76 | 4,313,000 | +0.48(+1.11%) |
Apr 30, 2003 | 42.95 | 43.62 | 42.78 | 43.28 | 4,886,400 | -0.16(-0.37%) |
Apr 29, 2003 | 43.25 | 43.61 | 42.79 | 43.44 | 3,696,800 | -0.01(-0.02%) |
Apr 28, 2003 | 42.94 | 43.53 | 42.80 | 43.45 | 3,623,500 | +0.80(+1.88%) |
Apr 25, 2003 | 43.23 | 43.48 | 42.39 | 42.65 | 2,913,900 | -0.68(-1.57%) |
Apr 24, 2003 | 42.80 | 43.58 | 42.75 | 43.33 | 4,517,000 | +0.33(+0.77%) |
Apr 23, 2003 | 42.88 | 43.00 | 42.61 | 43.00 | 5,135,000 | +0.70(+1.65%) |
Apr 22, 2003 | 41.96 | 42.72 | 41.40 | 42.30 | 4,437,500 | +0.46(+1.10%) |
Apr 21, 2003 | 42.50 | 42.69 | 41.70 | 41.84 | 4,065,800 | -0.70(-1.65%) |
Apr 17, 2003 | 40.75 | 42.58 | 40.75 | 42.54 | 8,825,500 | +2.64(+6.62%) |
Apr 16, 2003 | 40.75 | 40.75 | 39.39 | 39.90 | 5,201,600 | -0.67(-1.65%) |
Apr 15, 2003 | 41.00 | 41.00 | 40.11 | 40.57 | 4,032,300 | -0.40(-0.98%) |
Apr 14, 2003 | 40.00 | 41.00 | 40.00 | 40.97 | 3,758,400 | +0.70(+1.74%) |
Apr 11, 2003 | 40.15 | 40.58 | 40.11 | 40.27 | 4,604,200 | +0.48(+1.21%) |
Apr 10, 2003 | 39.75 | 39.95 | 39.44 | 39.79 | 3,400,700 | +0.40(+1.02%) |
Apr 09, 2003 | 40.06 | 40.32 | 39.22 | 39.39 | 5,459,600 | +0.16(+0.41%) |
Apr 08, 2003 | 39.10 | 39.40 | 38.95 | 39.23 | 3,351,500 | +0.31(+0.80%) |
Apr 07, 2003 | 39.08 | 39.58 | 38.80 | 38.92 | 5,525,200 | +0.28(+0.72%) |
Apr 04, 2003 | 38.50 | 38.70 | 38.06 | 38.64 | 6,397,400 | +0.47(+1.23%) |
Apr 03, 2003 | 39.51 | 39.55 | 38.07 | 38.17 | 12,738,900 | -1.53(-3.85%) |
Apr 02, 2003 | 40.15 | 40.24 | 39.70 | 39.70 | 6,608,800 | -0.28(-0.70%) |
Apr 01, 2003 | 40.00 | 40.34 | 39.86 | 39.98 | 5,131,800 | -0.02(-0.05%) |
Mar 31, 2003 | 39.65 | 40.48 | 39.14 | 40.00 | 4,596,300 | +0.10(+0.25%) |
Mar 28, 2003 | 39.85 | 40.23 | 39.62 | 39.90 | 2,926,100 | -0.39(-0.97%) |
Mar 27, 2003 | 39.50 | 40.74 | 39.50 | 40.29 | 3,197,300 | +0.47(+1.18%) |
Mar 26, 2003 | 40.07 | 40.23 | 39.68 | 39.82 | 3,397,200 | -0.28(-0.70%) |
Mar 25, 2003 | 40.00 | 40.25 | 39.73 | 40.10 | 4,292,500 | +0.02(+0.05%) |
Mar 24, 2003 | 40.84 | 41.06 | 39.89 | 40.08 | 3,384,900 | -1.42(-3.42%) |
Mar 21, 2003 | 40.81 | 41.50 | 40.15 | 41.50 | 4,801,300 | +1.35(+3.36%) |
Mar 20, 2003 | 39.95 | 40.45 | 39.69 | 40.15 | 4,963,000 | -0.31(-0.77%) |
Mar 19, 2003 | 40.07 | 40.52 | 39.81 | 40.46 | 5,882,400 | +0.25(+0.62%) |
Mar 18, 2003 | 40.40 | 40.40 | 39.52 | 40.21 | 4,303,500 | -0.19(-0.47%) |
Mar 17, 2003 | 38.75 | 40.55 | 38.75 | 40.40 | 5,260,200 | +1.40(+3.59%) |
Mar 14, 2003 | 39.02 | 39.65 | 38.76 | 39.00 | 4,960,800 | +0.14(+0.36%) |
Mar 13, 2003 | 38.23 | 38.99 | 37.97 | 38.86 | 3,756,900 | +1.13(+2.99%) |
Mar 12, 2003 | 37.25 | 37.86 | 37.10 | 37.73 | 5,071,000 | +0.03(+0.08%) |
Mar 11, 2003 | 37.62 | 38.43 | 37.60 | 37.70 | 5,157,400 | -0.07(-0.19%) |
Mar 10, 2003 | 38.40 | 38.40 | 37.62 | 37.77 | 5,061,600 | -0.73(-1.90%) |
Mar 07, 2003 | 37.05 | 38.50 | 37.02 | 38.50 | 5,692,100 | +0.85(+2.26%) |
Mar 06, 2003 | 37.05 | 37.86 | 37.02 | 37.65 | 5,528,900 | +0.35(+0.94%) |
Mar 05, 2003 | 38.05 | 38.05 | 36.24 | 37.30 | 8,254,000 | -0.75(-1.97%) |
Mar 04, 2003 | 37.80 | 38.30 | 37.80 | 38.05 | 5,081,800 | -0.06(-0.16%) |
Mar 03, 2003 | 38.47 | 38.65 | 38.02 | 38.11 | 3,584,600 | -0.21(-0.55%) |
Feb 28, 2003 | 38.35 | 38.49 | 38.10 | 38.32 | 5,083,400 | +0.10(+0.26%) |
Feb 27, 2003 | 38.40 | 38.58 | 37.90 | 38.22 | 4,505,100 | -0.02(-0.05%) |
Feb 26, 2003 | 38.84 | 38.94 | 38.03 | 38.24 | 3,466,700 | -0.60(-1.54%) |
Feb 25, 2003 | 38.25 | 38.98 | 37.85 | 38.84 | 5,224,100 | +0.01(+0.03%) |
Feb 24, 2003 | 39.40 | 39.42 | 38.59 | 38.83 | 4,781,800 | -0.57(-1.45%) |
Feb 21, 2003 | 39.60 | 39.92 | 39.19 | 39.40 | 4,734,000 | +0.04(+0.10%) |
Feb 20, 2003 | 40.05 | 40.15 | 39.35 | 39.36 | 3,385,700 | -0.69(-1.72%) |
Feb 19, 2003 | 40.24 | 40.24 | 39.87 | 40.05 | 3,726,500 | -0.19(-0.47%) |
Feb 18, 2003 | 40.21 | 40.50 | 39.86 | 40.24 | 3,619,100 | +0.38(+0.95%) |
Feb 14, 2003 | 39.52 | 39.92 | 39.27 | 39.86 | 5,009,600 | +0.96(+2.47%) |
Feb 13, 2003 | 38.29 | 39.11 | 38.02 | 38.90 | 3,632,800 | +0.49(+1.28%) |
Feb 12, 2003 | 38.61 | 39.23 | 38.30 | 38.41 | 4,012,000 | +0.02(+0.05%) |
Feb 11, 2003 | 39.35 | 39.75 | 38.08 | 38.39 | 4,239,300 | -0.86(-2.19%) |
Feb 10, 2003 | 38.80 | 39.45 | 38.80 | 39.25 | 3,870,800 | +0.24(+0.62%) |
Feb 07, 2003 | 40.22 | 40.32 | 39.00 | 39.01 | 6,661,100 | -1.21(-3.01%) |
Feb 06, 2003 | 40.75 | 40.80 | 39.40 | 40.22 | 7,814,000 | -0.86(-2.09%) |
Feb 05, 2003 | 41.75 | 41.90 | 40.85 | 41.08 | 4,680,900 | -0.12(-0.29%) |
Feb 04, 2003 | 40.73 | 41.28 | 40.43 | 41.20 | 5,194,600 | +0.46(+1.13%) |
Feb 03, 2003 | 40.28 | 41.10 | 40.28 | 40.74 | 4,520,400 | +0.26(+0.64%) |
Jan 31, 2003 | 38.82 | 40.55 | 38.82 | 40.48 | 6,487,100 | +1.77(+4.57%) |
Jan 30, 2003 | 40.52 | 40.52 | 38.58 | 38.71 | 6,880,500 | -1.80(-4.44%) |
Jan 29, 2003 | 39.85 | 40.80 | 39.25 | 40.51 | 5,166,800 | -0.02(-0.05%) |
Jan 28, 2003 | 40.54 | 40.73 | 39.65 | 40.53 | 4,934,900 | -0.02(-0.05%) |
Jan 27, 2003 | 41.00 | 41.00 | 40.01 | 40.55 | 4,074,700 | -0.51(-1.24%) |
Jan 24, 2003 | 41.94 | 42.20 | 40.57 | 41.06 | 4,431,800 | -0.87(-2.07%) |
Jan 23, 2003 | 42.00 | 42.24 | 41.39 | 41.93 | 5,548,200 | -0.87(-2.03%) |
Jan 22, 2003 | 43.21 | 43.81 | 42.67 | 42.80 | 4,979,700 | -0.55(-1.27%) |
Jan 21, 2003 | 43.65 | 44.05 | 43.25 | 43.35 | 3,899,300 | -0.30(-0.69%) |
Jan 17, 2003 | 43.77 | 43.97 | 43.43 | 43.65 | 3,420,400 | -0.08(-0.18%) |
Jan 16, 2003 | 43.25 | 44.00 | 43.19 | 43.73 | 3,638,200 | +0.79(+1.84%) |
Jan 15, 2003 | 43.81 | 43.85 | 42.88 | 42.94 | 3,364,600 | -0.51(-1.17%) |
Jan 14, 2003 | 42.99 | 43.47 | 42.70 | 43.45 | 2,891,700 | +0.21(+0.49%) |
Jan 13, 2003 | 42.86 | 43.50 | 42.53 | 43.24 | 2,955,300 | +0.38(+0.89%) |
Jan 10, 2003 | 43.00 | 43.09 | 42.61 | 42.86 | 2,911,000 | -0.28(-0.65%) |
Jan 09, 2003 | 42.95 | 43.29 | 42.50 | 43.14 | 3,762,800 | +0.44(+1.03%) |
Jan 08, 2003 | 42.46 | 42.96 | 42.40 | 42.70 | 4,514,600 | +0.52(+1.23%) |
Jan 07, 2003 | 42.70 | 42.81 | 42.00 | 42.18 | 4,796,800 | -0.78(-1.82%) |
Jan 06, 2003 | 43.25 | 43.68 | 42.79 | 42.96 | 4,139,400 | -0.44(-1.01%) |
Jan 03, 2003 | 43.29 | 43.49 | 42.78 | 43.40 | 3,153,400 | +0.30(+0.70%) |
Jan 02, 2003 | 42.12 | 43.20 | 42.12 | 43.10 | 3,523,500 | +0.88(+2.08%) |
Dec 31, 2002 | 41.77 | 42.40 | 41.30 | 42.22 | 2,992,900 | +0.17(+0.40%) |
Dec 30, 2002 | 41.60 | 42.36 | 41.52 | 42.05 | 2,910,400 | +0.38(+0.91%) |
Dec 27, 2002 | 42.40 | 42.58 | 41.52 | 41.67 | 3,114,200 | -0.74(-1.74%) |
Dec 26, 2002 | 42.20 | 42.70 | 42.01 | 42.41 | 3,149,200 | +0.41(+0.98%) |
Dec 24, 2002 | 41.30 | 42.04 | 41.30 | 42.00 | 1,539,900 | +0.26(+0.62%) |
Dec 23, 2002 | 41.65 | 42.31 | 41.19 | 41.74 | 4,159,400 | +0.48(+1.16%) |
Dec 20, 2002 | 40.72 | 41.42 | 40.70 | 41.26 | 10,230,700 | +0.79(+1.95%) |
Dec 19, 2002 | 40.70 | 41.10 | 40.31 | 40.47 | 6,012,900 | -0.38(-0.93%) |
Dec 18, 2002 | 41.20 | 41.55 | 40.65 | 40.85 | 5,865,500 | -0.33(-0.80%) |
Dec 17, 2002 | 42.00 | 42.48 | 41.05 | 41.18 | 5,993,400 | -1.22(-2.88%) |
Dec 16, 2002 | 41.60 | 42.49 | 41.60 | 42.40 | 5,587,600 | +0.55(+1.31%) |
Dec 13, 2002 | 43.19 | 43.19 | 41.47 | 41.85 | 6,354,300 | -1.33(-3.08%) |
Dec 12, 2002 | 43.00 | 43.35 | 42.60 | 43.18 | 4,077,700 | +0.03(+0.07%) |
Dec 11, 2002 | 43.35 | 43.49 | 42.96 | 43.15 | 4,362,300 | -0.60(-1.37%) |
Dec 10, 2002 | 43.00 | 43.90 | 42.86 | 43.75 | 3,033,800 | +0.54(+1.25%) |
Dec 09, 2002 | 43.97 | 43.97 | 43.15 | 43.21 | 3,696,200 | -0.76(-1.73%) |
Dec 06, 2002 | 43.30 | 43.97 | 43.01 | 43.97 | 4,481,000 | +0.74(+1.71%) |
Dec 05, 2002 | 43.38 | 43.57 | 42.87 | 43.23 | 3,734,200 | -0.14(-0.32%) |
Dec 04, 2002 | 43.00 | 43.90 | 42.94 | 43.37 | 5,243,400 | +0.47(+1.10%) |
Dec 03, 2002 | 42.05 | 43.10 | 42.05 | 42.90 | 5,204,100 | +0.69(+1.63%) |
Dec 02, 2002 | 42.49 | 42.98 | 41.82 | 42.21 | 4,593,200 | -0.27(-0.64%) |
Nov 29, 2002 | 42.10 | 42.52 | 42.09 | 42.48 | 2,070,500 | +0.20(+0.47%) |
Nov 27, 2002 | 41.35 | 42.55 | 40.80 | 42.28 | 5,340,800 | +0.80(+1.93%) |
Nov 26, 2002 | 41.65 | 41.98 | 41.46 | 41.48 | 5,783,100 | +0.00(+0.00%) |
Nov 25, 2002 | 42.37 | 42.37 | 41.30 | 41.48 | 5,355,400 | -0.55(-1.31%) |
Nov 22, 2002 | 42.01 | 42.70 | 41.57 | 42.03 | 8,993,600 | -0.16(-0.38%) |
Nov 21, 2002 | 43.64 | 43.65 | 41.70 | 42.19 | 11,676,200 | -1.56(-3.57%) |
Nov 20, 2002 | 43.90 | 43.98 | 43.25 | 43.75 | 5,528,500 | -1.15(-2.56%) |
Nov 19, 2002 | 44.65 | 45.30 | 44.47 | 44.90 | 4,711,400 | +0.62(+1.40%) |
Nov 18, 2002 | 44.95 | 45.10 | 44.06 | 44.28 | 3,253,100 | -0.63(-1.40%) |
Nov 15, 2002 | 43.65 | 44.99 | 43.57 | 44.91 | 4,622,700 | +0.66(+1.49%) |
Nov 14, 2002 | 43.41 | 44.30 | 43.16 | 44.25 | 3,690,800 | +0.84(+1.94%) |
Nov 13, 2002 | 42.65 | 44.20 | 42.50 | 43.41 | 4,398,900 | +0.96(+2.26%) |
Nov 12, 2002 | 42.78 | 43.60 | 42.01 | 42.45 | 5,103,800 | -0.80(-1.85%) |
Nov 11, 2002 | 43.42 | 43.81 | 42.90 | 43.25 | 2,446,600 | -0.53(-1.21%) |
Nov 08, 2002 | 43.25 | 44.15 | 43.25 | 43.78 | 3,339,900 | +0.30(+0.69%) |
Nov 07, 2002 | 43.65 | 44.09 | 43.15 | 43.48 | 3,308,200 | -0.05(-0.11%) |
Nov 06, 2002 | 44.10 | 44.10 | 42.82 | 43.53 | 3,801,300 | -0.47(-1.07%) |
Nov 05, 2002 | 43.80 | 44.27 | 43.66 | 44.00 | 4,367,800 | +0.57(+1.31%) |
Nov 04, 2002 | 44.15 | 44.23 | 43.08 | 43.43 | 3,951,600 | -0.87(-1.96%) |
Nov 01, 2002 | 43.75 | 44.80 | 43.56 | 44.30 | 3,662,300 | +0.20(+0.45%) |
Oct 31, 2002 | 43.51 | 44.10 | 43.19 | 44.10 | 4,189,900 | +0.32(+0.73%) |
Oct 30, 2002 | 43.94 | 44.25 | 43.21 | 43.78 | 4,105,100 | +0.12(+0.27%) |
Oct 29, 2002 | 43.25 | 44.00 | 42.55 | 43.66 | 4,321,100 | +0.55(+1.28%) |
Oct 28, 2002 | 44.46 | 44.50 | 42.62 | 43.11 | 5,099,100 | -1.08(-2.44%) |
Oct 25, 2002 | 44.40 | 45.05 | 43.75 | 44.19 | 4,647,800 | -0.39(-0.87%) |
Oct 24, 2002 | 44.50 | 45.16 | 44.32 | 44.58 | 6,184,000 | -0.01(-0.02%) |
Oct 23, 2002 | 44.10 | 44.90 | 44.00 | 44.59 | 4,643,000 | -0.12(-0.27%) |
Oct 22, 2002 | 44.47 | 44.83 | 44.25 | 44.71 | 4,577,300 | -0.19(-0.42%) |
Oct 21, 2002 | 43.57 | 45.00 | 43.30 | 44.90 | 4,981,800 | +1.10(+2.51%) |
Oct 18, 2002 | 43.52 | 44.16 | 43.10 | 43.80 | 4,864,800 | +0.06(+0.14%) |
Oct 17, 2002 | 43.95 | 44.34 | 43.32 | 43.74 | 5,825,300 | +0.19(+0.44%) |
Oct 16, 2002 | 42.30 | 43.75 | 42.30 | 43.55 | 6,225,200 | +0.23(+0.53%) |
Oct 15, 2002 | 43.60 | 43.82 | 42.55 | 43.32 | 6,559,100 | +0.35(+0.81%) |
Oct 14, 2002 | 42.20 | 43.20 | 42.16 | 42.97 | 3,792,800 | +0.30(+0.70%) |
Oct 11, 2002 | 41.58 | 43.00 | 40.99 | 42.67 | 8,251,400 | +1.10(+2.65%) |
Oct 10, 2002 | 41.45 | 42.00 | 40.60 | 41.57 | 9,239,500 | -0.04(-0.10%) |
Oct 09, 2002 | 40.39 | 41.88 | 40.26 | 41.61 | 120,000 | +0.51(+1.24%) |
Oct 08, 2002 | 38.50 | 41.32 | 38.50 | 41.10 | 23,210,500 | +5.32(+14.87%) |
Oct 07, 2002 | 37.00 | 37.75 | 35.59 | 35.78 | 8,584,400 | -1.22(-3.30%) |
Oct 04, 2002 | 37.45 | 38.08 | 37.00 | 37.00 | 7,821,200 | -0.22(-0.59%) |
Oct 03, 2002 | 37.75 | 38.44 | 37.05 | 37.22 | 7,371,500 | -0.53(-1.40%) |
Oct 02, 2002 | 37.70 | 38.80 | 37.52 | 37.75 | 7,833,700 | +0.05(+0.13%) |
Oct 01, 2002 | 37.01 | 38.00 | 36.65 | 37.70 | 7,536,600 | +0.75(+2.03%) |
Sep 30, 2002 | 36.50 | 37.15 | 35.60 | 36.95 | 8,082,500 | +0.26(+0.71%) |
Sep 27, 2002 | 37.40 | 37.90 | 36.58 | 36.69 | 6,678,600 | -0.71(-1.90%) |
Sep 26, 2002 | 37.02 | 37.80 | 36.55 | 37.40 | 6,552,200 | +0.40(+1.08%) |
Sep 25, 2002 | 36.87 | 37.60 | 36.35 | 37.00 | 6,382,800 | +0.23(+0.63%) |
Sep 24, 2002 | 36.90 | 37.24 | 36.30 | 36.77 | 5,646,700 | -0.43(-1.16%) |
Sep 23, 2002 | 37.00 | 37.84 | 36.75 | 37.20 | 5,222,700 | -0.30(-0.80%) |
Sep 20, 2002 | 37.15 | 37.87 | 37.15 | 37.50 | 8,936,700 | +0.35(+0.94%) |
Sep 19, 2002 | 34.00 | 37.79 | 34.00 | 37.15 | 7,317,300 | -0.90(-2.37%) |
Sep 18, 2002 | 38.30 | 38.74 | 37.95 | 38.05 | 6,934,500 | -1.20(-3.06%) |
Sep 17, 2002 | 41.20 | 41.40 | 39.22 | 39.25 | 6,735,900 | -1.70(-4.15%) |
Sep 16, 2002 | 39.85 | 41.10 | 39.82 | 40.95 | 4,232,100 | +0.80(+1.99%) |
Sep 13, 2002 | 39.80 | 40.93 | 39.72 | 40.15 | 5,707,700 | +0.78(+1.98%) |
Sep 12, 2002 | 39.48 | 40.29 | 39.18 | 39.37 | 4,426,800 | -0.12(-0.30%) |
Sep 11, 2002 | 39.91 | 40.09 | 39.30 | 39.49 | 4,547,400 | -0.44(-1.10%) |
Sep 10, 2002 | 39.00 | 40.21 | 38.85 | 39.93 | 6,809,400 | +1.26(+3.26%) |
Sep 09, 2002 | 37.99 | 39.20 | 37.80 | 38.67 | 6,576,400 | +0.68(+1.79%) |
Sep 06, 2002 | 37.40 | 38.27 | 37.28 | 37.99 | 6,123,200 | +0.89(+2.40%) |
Sep 05, 2002 | 37.40 | 37.49 | 37.01 | 37.10 | 8,732,000 | -0.69(-1.83%) |
Sep 04, 2002 | 38.45 | 39.18 | 37.70 | 37.79 | 7,493,300 | -0.63(-1.64%) |
Sep 03, 2002 | 39.55 | 39.55 | 38.27 | 38.42 | 6,810,700 | -1.13(-2.86%) |
Aug 30, 2002 | 39.00 | 40.25 | 38.98 | 39.55 | 8,158,700 | +0.55(+1.41%) |
Aug 29, 2002 | 39.90 | 39.98 | 38.85 | 39.00 | 7,392,700 | -0.93(-2.33%) |
Aug 28, 2002 | 40.20 | 40.45 | 39.58 | 39.93 | 8,162,600 | -1.37(-3.32%) |
Aug 27, 2002 | 42.75 | 42.83 | 41.25 | 41.30 | 9,105,300 | -1.23(-2.89%) |
Aug 26, 2002 | 43.36 | 43.48 | 42.15 | 42.53 | 5,266,800 | -0.62(-1.44%) |
Aug 23, 2002 | 43.25 | 43.75 | 43.04 | 43.15 | 4,443,700 | -0.58(-1.33%) |
Aug 22, 2002 | 43.60 | 44.25 | 43.05 | 43.73 | 5,004,800 | +0.14(+0.32%) |
Aug 21, 2002 | 44.00 | 44.00 | 42.87 | 43.59 | 4,248,000 | -0.02(-0.05%) |
Aug 20, 2002 | 43.92 | 44.05 | 43.17 | 43.61 | 5,024,000 | -0.78(-1.76%) |
Aug 16, 2002 | 44.50 | 44.99 | 44.10 | 44.39 | 6,552,700 | -0.11(-0.25%) |
Aug 15, 2002 | 44.86 | 45.00 | 44.06 | 44.50 | 6,774,500 | -0.51(-1.13%) |
Aug 14, 2002 | 44.15 | 45.21 | 43.46 | 45.01 | 5,489,700 | +1.10(+2.51%) |
Aug 13, 2002 | 44.30 | 44.93 | 43.85 | 43.91 | 4,415,100 | -0.39(-0.88%) |
Aug 12, 2002 | 43.80 | 44.60 | 43.00 | 44.30 | 5,097,300 | +2.38(+5.68%) |
Aug 07, 2002 | 40.97 | 42.00 | 40.10 | 41.92 | 8,966,900 | +1.40(+3.46%) |
Aug 06, 2002 | 41.78 | 42.20 | 40.25 | 40.52 | 7,049,700 | -0.42(-1.03%) |
Aug 05, 2002 | 42.26 | 42.71 | 40.87 | 40.94 | 8,159,600 | -2.01(-4.68%) |
Aug 02, 2002 | 42.75 | 43.50 | 42.36 | 42.95 | 7,254,200 | +0.45(+1.06%) |
Aug 01, 2002 | 42.94 | 43.39 | 42.27 | 42.50 | 6,084,900 | -0.44(-1.02%) |
Jul 31, 2002 | 41.98 | 43.00 | 41.85 | 42.94 | 7,237,800 | +1.20(+2.87%) |
Jul 30, 2002 | 42.10 | 42.29 | 41.25 | 41.74 | 9,501,400 | -0.80(-1.88%) |
Jul 29, 2002 | 40.50 | 42.59 | 40.35 | 42.54 | 7,667,900 | +2.34(+5.82%) |
Jul 26, 2002 | 40.30 | 40.40 | 39.30 | 40.20 | 5,476,000 | -0.22(-0.54%) |
Jul 25, 2002 | 39.00 | 40.69 | 38.88 | 40.42 | 9,255,100 | +0.87(+2.20%) |
Jul 24, 2002 | 35.75 | 40.05 | 35.60 | 39.55 | 13,632,000 | +3.58(+9.95%) |
Jul 23, 2002 | 36.20 | 36.35 | 35.30 | 35.97 | 10,040,500 | +0.47(+1.32%) |
Jul 22, 2002 | 36.20 | 36.75 | 35.01 | 35.50 | 11,358,800 | -0.70(-1.93%) |
Jul 19, 2002 | 38.00 | 40.30 | 35.25 | 36.20 | 19,373,600 | -6.18(-14.58%) |
Jul 17, 2002 | 41.30 | 42.92 | 41.25 | 42.38 | 7,250,900 | +0.28(+0.67%) |
Jul 12, 2002 | 42.90 | 43.45 | 41.00 | 42.10 | 10,979,300 | -1.30(-3.00%) |
Jul 11, 2002 | 43.75 | 44.00 | 41.21 | 43.40 | 14,449,900 | -1.21(-2.71%) |
Jul 10, 2002 | 46.00 | 46.13 | 44.42 | 44.61 | 8,867,100 | -0.66(-1.46%) |
Jul 09, 2002 | 48.90 | 48.22 | 45.00 | 45.27 | 14,413,900 | -3.58(-7.33%) |
Jul 08, 2002 | 48.10 | 48.85 | 48.10 | 48.85 | 3,703,900 | +0.75(+1.56%) |
Jul 05, 2002 | 47.40 | 48.10 | 46.65 | 48.10 | 2,880,400 | +0.62(+1.31%) |
Jul 04, 2002 | 47.75 | 48.00 | 46.45 | 47.48 | 4,559,900 | +0.00(+0.00%) |
Jul 03, 2002 | 47.75 | 48.00 | 46.45 | 47.48 | 4,559,900 | -0.27(-0.57%) |
Jul 02, 2002 | 49.00 | 49.13 | 47.75 | 47.75 | 6,329,900 | -1.27(-2.59%) |
Jul 01, 2002 | 48.29 | 49.10 | 48.15 | 49.02 | 5,062,300 | +0.82(+1.70%) |
Jun 28, 2002 | 48.75 | 49.49 | 48.20 | 48.20 | 7,532,400 | -0.40(-0.82%) |
Jun 27, 2002 | 49.15 | 49.20 | 48.00 | 48.60 | 5,096,000 | -0.65(-1.32%) |
Jun 26, 2002 | 47.25 | 49.49 | 47.21 | 49.25 | 7,729,400 | +0.22(+0.45%) |
Jun 25, 2002 | 50.55 | 51.10 | 48.77 | 49.03 | 4,807,000 | -1.57(-3.10%) |
Jun 21, 2002 | 50.00 | 51.08 | 50.00 | 50.60 | 8,047,500 | -0.65(-1.27%) |
Jun 20, 2002 | 51.63 | 52.00 | 51.12 | 51.25 | 4,384,900 | -0.63(-1.21%) |
Jun 19, 2002 | 50.75 | 51.99 | 50.67 | 51.88 | 3,917,000 | +0.63(+1.23%) |
Jun 18, 2002 | 51.29 | 51.86 | 51.07 | 51.25 | 2,664,900 | -0.49(-0.95%) |
Jun 17, 2002 | 51.28 | 51.75 | 51.10 | 51.74 | 2,619,100 | +0.84(+1.65%) |
Jun 14, 2002 | 50.30 | 51.00 | 50.19 | 50.90 | 4,577,400 | -0.75(-1.45%) |
Jun 12, 2002 | 50.52 | 51.95 | 50.51 | 51.65 | 4,497,400 | +0.73(+1.43%) |
Jun 11, 2002 | 51.28 | 51.48 | 50.70 | 50.92 | 3,253,000 | -0.33(-0.64%) |
Jun 10, 2002 | 51.20 | 51.49 | 50.92 | 51.25 | 2,299,300 | -0.05(-0.10%) |
Jun 07, 2002 | 50.50 | 51.49 | 50.48 | 51.30 | 3,454,500 | +0.41(+0.81%) |
Jun 06, 2002 | 52.04 | 52.04 | 50.76 | 50.89 | 2,525,300 | -1.15(-2.21%) |