Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 36.67 | 37.69 | 36.67 | 37.69 | 269,782 | +0.92(+2.51%) |
May 29, 2003 | 36.86 | 37.01 | 36.50 | 36.76 | 369,984 | -0.20(-0.55%) |
May 28, 2003 | 36.81 | 37.19 | 36.81 | 36.97 | 389,468 | -0.19(-0.52%) |
May 27, 2003 | 36.72 | 37.35 | 36.42 | 37.16 | 221,331 | +0.30(+0.82%) |
May 23, 2003 | 36.87 | 37.17 | 36.61 | 36.86 | 97,418 | +0.00(+0.00%) |
May 22, 2003 | 36.47 | 36.93 | 36.19 | 36.86 | 294,626 | +0.39(+1.06%) |
May 21, 2003 | 35.89 | 36.67 | 35.75 | 36.47 | 216,485 | +0.58(+1.62%) |
May 20, 2003 | 35.91 | 36.18 | 35.85 | 35.89 | 381,324 | +0.05(+0.14%) |
May 19, 2003 | 36.91 | 36.91 | 35.31 | 35.84 | 703,372 | -1.07(-2.89%) |
May 16, 2003 | 37.44 | 38.12 | 36.91 | 36.91 | 586,986 | -0.49(-1.32%) |
May 15, 2003 | 36.84 | 37.55 | 36.84 | 37.40 | 439,981 | +0.54(+1.47%) |
May 14, 2003 | 37.23 | 37.40 | 36.82 | 36.86 | 299,575 | -0.27(-0.73%) |
May 13, 2003 | 37.25 | 37.40 | 37.08 | 37.13 | 263,081 | -0.22(-0.60%) |
May 12, 2003 | 37.20 | 37.58 | 37.20 | 37.36 | 295,657 | -0.24(-0.65%) |
May 09, 2003 | 37.40 | 37.61 | 37.28 | 37.60 | 306,069 | +0.25(+0.68%) |
May 08, 2003 | 37.64 | 37.64 | 37.13 | 37.35 | 354,418 | -0.29(-0.77%) |
May 07, 2003 | 37.71 | 37.96 | 37.45 | 37.64 | 290,194 | -0.09(-0.23%) |
May 06, 2003 | 37.47 | 37.82 | 37.18 | 37.72 | 182,672 | +0.24(+0.65%) |
May 05, 2003 | 37.44 | 37.72 | 37.34 | 37.48 | 232,670 | -0.02(-0.05%) |
May 02, 2003 | 36.67 | 37.54 | 36.29 | 37.50 | 261,638 | +0.83(+2.28%) |
May 01, 2003 | 36.86 | 36.96 | 35.99 | 36.67 | 189,682 | +0.00(+0.00%) |
Apr 30, 2003 | 36.86 | 37.06 | 36.42 | 36.67 | 278,648 | -0.27(-0.74%) |
Apr 29, 2003 | 36.52 | 36.96 | 36.28 | 36.94 | 239,577 | +0.36(+0.98%) |
Apr 28, 2003 | 35.75 | 36.62 | 35.75 | 36.58 | 194,528 | +0.64(+1.78%) |
Apr 25, 2003 | 36.04 | 36.09 | 35.75 | 35.94 | 122,366 | -0.19(-0.54%) |
Apr 24, 2003 | 35.84 | 36.26 | 35.64 | 36.13 | 480,392 | +0.10(+0.27%) |
Apr 23, 2003 | 35.60 | 36.04 | 35.45 | 36.04 | 417,508 | +0.61(+1.73%) |
Apr 22, 2003 | 35.29 | 35.52 | 34.41 | 35.43 | 554,822 | +0.14(+0.38%) |
Apr 21, 2003 | 36.01 | 36.13 | 35.26 | 35.29 | 265,762 | -0.77(-2.13%) |
Apr 17, 2003 | 35.55 | 36.07 | 35.47 | 36.06 | 184,425 | +0.41(+1.14%) |
Apr 16, 2003 | 35.70 | 35.89 | 35.36 | 35.65 | 373,489 | +0.01(+0.03%) |
Apr 15, 2003 | 35.21 | 35.75 | 34.94 | 35.64 | 202,775 | +0.32(+0.91%) |
Apr 14, 2003 | 34.78 | 35.46 | 34.54 | 35.32 | 340,604 | +0.38(+1.08%) |
Apr 11, 2003 | 34.73 | 34.97 | 34.65 | 34.94 | 558,121 | +0.36(+1.04%) |
Apr 10, 2003 | 33.47 | 34.76 | 33.35 | 34.58 | 1,214,073 | +1.02(+3.03%) |
Apr 09, 2003 | 36.13 | 37.75 | 32.98 | 33.56 | 3,275,225 | -4.70(-12.27%) |
Apr 08, 2003 | 38.41 | 38.61 | 38.05 | 38.26 | 236,175 | -0.26(-0.68%) |
Apr 07, 2003 | 38.68 | 39.16 | 38.44 | 38.52 | 210,094 | +0.21(+0.56%) |
Apr 04, 2003 | 37.83 | 38.51 | 37.83 | 38.31 | 245,350 | +0.43(+1.13%) |
Apr 03, 2003 | 37.69 | 38.26 | 37.60 | 37.88 | 108,964 | -0.19(-0.51%) |
Apr 02, 2003 | 37.73 | 38.30 | 37.69 | 38.07 | 121,850 | +0.22(+0.59%) |
Apr 01, 2003 | 37.10 | 38.00 | 37.10 | 37.85 | 206,383 | +0.75(+2.01%) |
Mar 31, 2003 | 36.86 | 37.40 | 36.43 | 37.10 | 122,056 | -0.18(-0.49%) |
Mar 28, 2003 | 36.84 | 37.50 | 36.84 | 37.29 | 51,544 | +0.46(+1.24%) |
Mar 27, 2003 | 37.04 | 37.07 | 36.37 | 36.83 | 164,632 | -0.27(-0.73%) |
Mar 26, 2003 | 36.86 | 37.32 | 36.47 | 37.10 | 188,136 | +0.12(+0.31%) |
Mar 25, 2003 | 36.42 | 37.15 | 36.33 | 36.99 | 143,602 | +0.45(+1.22%) |
Mar 24, 2003 | 37.20 | 37.20 | 36.45 | 36.54 | 96,387 | -0.81(-2.16%) |
Mar 21, 2003 | 37.09 | 37.81 | 36.99 | 37.35 | 366,582 | +0.35(+0.94%) |
Mar 20, 2003 | 36.33 | 37.00 | 36.13 | 37.00 | 167,725 | +0.44(+1.19%) |
Mar 19, 2003 | 36.16 | 36.56 | 36.09 | 36.56 | 160,508 | +0.28(+0.78%) |
Mar 18, 2003 | 35.65 | 36.28 | 35.65 | 36.28 | 281,019 | +0.54(+1.52%) |
Mar 17, 2003 | 35.07 | 35.74 | 34.75 | 35.74 | 186,487 | +0.80(+2.28%) |
Mar 14, 2003 | 34.48 | 35.20 | 34.41 | 34.94 | 164,323 | +0.38(+1.09%) |
Mar 13, 2003 | 33.85 | 34.60 | 33.85 | 34.56 | 200,197 | +0.67(+1.97%) |
Mar 12, 2003 | 33.37 | 34.05 | 33.37 | 33.89 | 192,775 | +0.52(+1.57%) |
Mar 11, 2003 | 33.84 | 33.84 | 33.25 | 33.37 | 231,330 | -0.47(-1.38%) |
Mar 10, 2003 | 34.48 | 34.48 | 33.84 | 33.84 | 176,384 | -0.70(-2.02%) |
Mar 07, 2003 | 34.42 | 34.79 | 34.29 | 34.53 | 198,033 | -0.04(-0.11%) |
Mar 06, 2003 | 34.68 | 34.74 | 34.15 | 34.57 | 107,315 | -0.16(-0.45%) |
Mar 05, 2003 | 34.24 | 34.88 | 34.00 | 34.73 | 250,917 | -0.24(-0.69%) |
Mar 04, 2003 | 34.94 | 34.99 | 34.94 | 34.97 | 399,777 | -0.02(-0.06%) |
Mar 03, 2003 | 34.82 | 34.99 | 34.73 | 34.99 | 228,547 | +0.16(+0.47%) |
Feb 28, 2003 | 34.55 | 34.93 | 34.54 | 34.82 | 247,309 | +0.17(+0.50%) |
Feb 27, 2003 | 34.05 | 34.65 | 34.05 | 34.65 | 400,808 | +0.60(+1.77%) |
Feb 26, 2003 | 33.90 | 34.09 | 33.58 | 34.05 | 332,666 | +0.10(+0.29%) |
Feb 25, 2003 | 33.28 | 34.00 | 33.14 | 33.95 | 282,668 | +0.67(+2.01%) |
Feb 24, 2003 | 33.69 | 33.69 | 32.95 | 33.28 | 254,422 | -0.41(-1.21%) |
Feb 21, 2003 | 32.98 | 33.71 | 32.94 | 33.69 | 139,684 | +0.56(+1.70%) |
Feb 20, 2003 | 33.34 | 33.58 | 32.87 | 33.13 | 191,229 | -0.20(-0.61%) |
Feb 19, 2003 | 33.18 | 33.57 | 33.18 | 33.33 | 340,810 | +0.01(+0.03%) |
Feb 18, 2003 | 32.84 | 33.45 | 32.84 | 33.32 | 241,845 | +0.55(+1.69%) |
Feb 14, 2003 | 32.30 | 32.83 | 32.21 | 32.77 | 247,103 | +0.37(+1.14%) |
Feb 13, 2003 | 32.74 | 32.83 | 32.06 | 32.40 | 263,597 | -0.42(-1.27%) |
Feb 12, 2003 | 33.65 | 33.66 | 32.62 | 32.82 | 254,731 | -0.84(-2.51%) |
Feb 11, 2003 | 33.51 | 33.85 | 33.19 | 33.66 | 437,713 | +0.06(+0.17%) |
Feb 10, 2003 | 32.88 | 33.85 | 32.82 | 33.60 | 408,024 | +0.60(+1.82%) |
Feb 07, 2003 | 32.74 | 33.47 | 32.74 | 33.00 | 271,225 | +0.07(+0.21%) |
Feb 06, 2003 | 32.50 | 33.16 | 32.50 | 32.93 | 787,080 | -0.10(-0.29%) |
Feb 05, 2003 | 33.58 | 33.61 | 32.90 | 33.03 | 217,001 | -0.31(-0.93%) |
Feb 04, 2003 | 34.45 | 34.45 | 33.27 | 33.34 | 227,104 | -1.11(-3.21%) |
Feb 03, 2003 | 34.29 | 34.63 | 34.27 | 34.45 | 342,150 | +0.16(+0.45%) |
Jan 31, 2003 | 33.64 | 34.73 | 33.22 | 34.29 | 731,722 | +1.60(+4.90%) |
Jan 30, 2003 | 32.93 | 32.93 | 32.53 | 32.69 | 237,309 | -0.24(-0.74%) |
Jan 29, 2003 | 32.37 | 32.97 | 31.95 | 32.93 | 258,442 | +0.47(+1.43%) |
Jan 28, 2003 | 32.01 | 32.49 | 31.82 | 32.47 | 325,038 | +0.82(+2.61%) |
Jan 27, 2003 | 32.00 | 32.00 | 31.34 | 31.64 | 235,454 | -0.33(-1.03%) |
Jan 24, 2003 | 32.69 | 32.69 | 31.90 | 31.97 | 281,637 | -0.60(-1.85%) |
Jan 23, 2003 | 32.63 | 32.84 | 32.40 | 32.57 | 191,744 | +0.01(+0.03%) |
Jan 22, 2003 | 32.54 | 32.92 | 32.22 | 32.56 | 317,718 | -0.16(-0.50%) |
Jan 21, 2003 | 32.93 | 33.29 | 32.62 | 32.73 | 173,807 | -0.20(-0.62%) |
Jan 17, 2003 | 33.59 | 33.59 | 32.93 | 32.93 | 223,805 | -0.42(-1.25%) |
Jan 16, 2003 | 32.69 | 33.48 | 32.69 | 33.35 | 591,418 | +0.47(+1.42%) |
Jan 15, 2003 | 32.84 | 32.91 | 32.54 | 32.88 | 456,785 | -0.05(-0.15%) |
Jan 14, 2003 | 31.82 | 32.93 | 31.78 | 32.93 | 1,042,224 | +0.94(+2.94%) |
Jan 13, 2003 | 32.55 | 32.58 | 31.89 | 31.99 | 369,778 | -0.32(-0.99%) |
Jan 10, 2003 | 32.45 | 32.59 | 32.11 | 32.31 | 585,130 | -0.16(-0.51%) |
Jan 09, 2003 | 32.68 | 32.90 | 32.44 | 32.48 | 357,820 | -0.35(-1.06%) |
Jan 08, 2003 | 32.95 | 33.04 | 32.79 | 32.83 | 161,848 | -0.13(-0.38%) |
Jan 07, 2003 | 33.32 | 33.40 | 32.92 | 32.95 | 187,518 | -0.44(-1.31%) |
Jan 06, 2003 | 33.12 | 33.85 | 33.07 | 33.39 | 310,399 | +0.27(+0.82%) |
Jan 03, 2003 | 33.37 | 33.41 | 32.93 | 33.12 | 285,245 | -0.35(-1.04%) |
Jan 02, 2003 | 33.49 | 33.71 | 33.14 | 33.47 | 312,873 | +0.01(+0.03%) |
Dec 31, 2002 | 33.08 | 33.64 | 32.54 | 33.46 | 210,403 | +0.36(+1.08%) |
Dec 30, 2002 | 33.54 | 33.54 | 32.84 | 33.10 | 233,804 | -0.35(-1.04%) |
Dec 27, 2002 | 33.85 | 33.95 | 33.31 | 33.45 | 111,129 | -0.50(-1.49%) |
Dec 26, 2002 | 33.59 | 34.08 | 33.59 | 33.95 | 91,851 | +0.31(+0.92%) |
Dec 24, 2002 | 33.51 | 33.81 | 33.37 | 33.64 | 49,276 | -0.02(-0.06%) |
Dec 23, 2002 | 34.44 | 34.58 | 33.45 | 33.66 | 202,568 | -1.02(-2.94%) |
Dec 20, 2002 | 34.05 | 34.68 | 33.66 | 34.68 | 182,569 | +0.82(+2.44%) |
Dec 19, 2002 | 33.76 | 34.16 | 33.66 | 33.85 | 121,747 | +0.15(+0.43%) |
Dec 18, 2002 | 33.84 | 33.90 | 33.66 | 33.71 | 198,342 | -0.38(-1.11%) |
Dec 17, 2002 | 33.72 | 34.22 | 33.61 | 34.09 | 123,293 | +0.36(+1.06%) |
Dec 16, 2002 | 33.47 | 33.80 | 33.12 | 33.73 | 182,982 | +0.02(+0.06%) |
Dec 13, 2002 | 33.85 | 34.06 | 33.49 | 33.71 | 145,354 | -0.19(-0.57%) |
Dec 12, 2002 | 34.34 | 34.44 | 33.90 | 33.90 | 105,047 | -0.50(-1.47%) |
Dec 11, 2002 | 33.96 | 34.58 | 33.95 | 34.41 | 135,458 | +0.46(+1.34%) |
Dec 10, 2002 | 33.89 | 34.05 | 33.51 | 33.95 | 243,082 | +0.12(+0.34%) |
Dec 09, 2002 | 34.69 | 34.73 | 33.81 | 33.84 | 198,651 | -0.95(-2.73%) |
Dec 06, 2002 | 34.24 | 34.91 | 33.99 | 34.79 | 259,164 | +0.39(+1.13%) |
Dec 05, 2002 | 34.29 | 34.48 | 34.12 | 34.40 | 150,818 | +0.16(+0.48%) |
Dec 04, 2002 | 34.05 | 34.41 | 33.85 | 34.23 | 93,913 | +0.12(+0.34%) |
Dec 03, 2002 | 34.21 | 34.40 | 34.08 | 34.12 | 105,047 | -0.13(-0.37%) |
Dec 02, 2002 | 34.29 | 34.63 | 34.16 | 34.24 | 180,301 | +0.03(+0.09%) |
Nov 29, 2002 | 34.65 | 34.68 | 34.15 | 34.21 | 46,080 | -0.33(-0.95%) |
Nov 27, 2002 | 34.10 | 34.81 | 34.10 | 34.54 | 80,924 | +0.50(+1.48%) |
Nov 26, 2002 | 34.73 | 34.73 | 34.02 | 34.04 | 137,829 | -0.73(-2.09%) |
Nov 25, 2002 | 34.82 | 35.04 | 34.29 | 34.77 | 85,254 | -0.02(-0.06%) |
Nov 22, 2002 | 34.71 | 35.24 | 34.71 | 34.79 | 186,177 | -0.16(-0.47%) |
Nov 21, 2002 | 34.71 | 35.18 | 34.67 | 34.95 | 174,528 | +0.22(+0.64%) |
Nov 20, 2002 | 34.63 | 35.02 | 34.46 | 34.73 | 213,908 | +0.23(+0.67%) |
Nov 19, 2002 | 34.30 | 34.63 | 34.19 | 34.49 | 195,971 | +0.16(+0.45%) |
Nov 18, 2002 | 34.68 | 34.85 | 34.27 | 34.34 | 192,672 | -0.35(-1.01%) |
Nov 15, 2002 | 34.13 | 34.77 | 33.84 | 34.69 | 207,001 | +0.49(+1.45%) |
Nov 14, 2002 | 33.76 | 34.27 | 33.50 | 34.19 | 260,813 | +0.44(+1.29%) |
Nov 13, 2002 | 33.18 | 33.98 | 32.06 | 33.76 | 384,417 | +0.59(+1.78%) |
Nov 12, 2002 | 33.03 | 33.38 | 32.79 | 33.17 | 330,192 | -0.11(-0.32%) |
Nov 11, 2002 | 33.89 | 33.89 | 32.87 | 33.27 | 169,477 | -0.62(-1.83%) |
Nov 08, 2002 | 34.73 | 34.92 | 33.74 | 33.89 | 207,620 | -1.02(-2.92%) |
Nov 07, 2002 | 35.14 | 35.14 | 34.10 | 34.91 | 249,577 | +0.01(+0.03%) |
Nov 06, 2002 | 34.86 | 35.23 | 34.57 | 34.90 | 256,793 | +0.04(+0.11%) |
Nov 05, 2002 | 34.79 | 34.89 | 34.16 | 34.86 | 255,144 | -0.12(-0.33%) |
Nov 04, 2002 | 35.12 | 35.89 | 34.79 | 34.98 | 291,534 | -0.06(-0.17%) |
Nov 01, 2002 | 35.26 | 35.26 | 34.69 | 35.04 | 307,306 | -0.42(-1.18%) |
Oct 31, 2002 | 34.94 | 35.45 | 34.94 | 35.45 | 215,042 | +0.42(+1.19%) |
Oct 30, 2002 | 34.73 | 35.16 | 34.53 | 35.04 | 773,163 | +0.30(+0.87%) |
Oct 29, 2002 | 35.20 | 35.41 | 34.44 | 34.74 | 265,452 | -0.48(-1.35%) |
Oct 28, 2002 | 35.84 | 35.84 | 35.02 | 35.21 | 140,303 | -0.63(-1.76%) |
Oct 25, 2002 | 35.21 | 35.84 | 35.21 | 35.84 | 233,289 | +0.67(+1.90%) |
Oct 24, 2002 | 35.30 | 35.43 | 34.92 | 35.17 | 270,401 | -0.11(-0.30%) |
Oct 23, 2002 | 34.83 | 35.30 | 34.48 | 35.28 | 391,839 | +0.34(+0.97%) |
Oct 22, 2002 | 35.87 | 35.87 | 34.24 | 34.94 | 480,495 | -0.93(-2.60%) |
Oct 21, 2002 | 34.90 | 35.87 | 34.63 | 35.87 | 845,325 | +1.03(+2.95%) |
Oct 18, 2002 | 35.12 | 35.18 | 34.41 | 34.84 | 208,754 | -0.38(-1.07%) |
Oct 17, 2002 | 34.68 | 35.26 | 34.63 | 35.22 | 336,687 | +1.32(+3.89%) |
Oct 16, 2002 | 34.92 | 34.92 | 33.87 | 33.90 | 306,379 | -1.21(-3.45%) |
Oct 15, 2002 | 34.05 | 35.12 | 34.05 | 35.12 | 480,289 | +1.03(+3.02%) |
Oct 14, 2002 | 33.84 | 34.09 | 33.66 | 34.09 | 237,103 | +0.24(+0.72%) |
Oct 11, 2002 | 33.95 | 34.19 | 33.33 | 33.84 | 291,121 | +1.16(+3.56%) |
Oct 10, 2002 | 30.69 | 32.68 | 30.69 | 32.68 | 265,246 | +1.98(+6.45%) |
Oct 09, 2002 | 31.80 | 31.91 | 30.64 | 30.70 | 273,700 | -1.34(-4.18%) |
Oct 08, 2002 | 30.85 | 32.10 | 30.53 | 32.04 | 204,321 | +1.62(+5.33%) |
Oct 07, 2002 | 30.85 | 31.16 | 30.31 | 30.42 | 185,559 | -0.75(-2.40%) |
Oct 04, 2002 | 32.01 | 32.01 | 30.89 | 31.17 | 350,913 | -0.67(-2.10%) |
Oct 03, 2002 | 32.79 | 32.84 | 31.74 | 31.84 | 223,186 | -0.76(-2.32%) |
Oct 02, 2002 | 32.79 | 33.05 | 32.50 | 32.59 | 207,620 | -0.32(-0.97%) |
Oct 01, 2002 | 32.60 | 32.98 | 32.06 | 32.91 | 3,597,789 | +0.31(+0.95%) |
Sep 30, 2002 | 32.41 | 32.78 | 31.77 | 32.60 | 250,092 | +0.16(+0.51%) |
Sep 27, 2002 | 32.88 | 33.03 | 32.30 | 32.44 | 184,013 | -0.51(-1.56%) |
Sep 26, 2002 | 32.97 | 33.08 | 32.53 | 32.95 | 338,027 | -0.02(-0.06%) |
Sep 25, 2002 | 33.19 | 33.26 | 31.91 | 32.97 | 433,590 | -0.16(-0.47%) |
Sep 24, 2002 | 33.71 | 33.71 | 33.00 | 33.13 | 250,505 | -0.82(-2.43%) |
Sep 23, 2002 | 33.35 | 33.95 | 33.14 | 33.95 | 295,657 | +0.60(+1.80%) |
Sep 20, 2002 | 33.13 | 33.35 | 32.79 | 33.35 | 364,417 | +0.32(+0.97%) |
Sep 19, 2002 | 33.42 | 33.76 | 33.03 | 33.03 | 373,798 | -0.92(-2.71%) |
Sep 18, 2002 | 34.19 | 34.43 | 33.79 | 33.95 | 221,743 | -0.27(-0.79%) |
Sep 17, 2002 | 34.48 | 34.68 | 34.15 | 34.22 | 263,288 | -0.20(-0.59%) |
Sep 16, 2002 | 34.41 | 34.50 | 34.16 | 34.43 | 177,002 | +0.03(+0.08%) |
Sep 13, 2002 | 34.39 | 34.91 | 34.32 | 34.40 | 232,876 | -0.12(-0.34%) |
Sep 12, 2002 | 34.27 | 34.68 | 34.20 | 34.51 | 254,731 | +0.00(+0.00%) |
Sep 11, 2002 | 34.23 | 34.77 | 34.05 | 34.51 | 143,499 | +0.31(+0.91%) |
Sep 10, 2002 | 34.44 | 34.53 | 33.81 | 34.20 | 311,121 | -0.23(-0.68%) |
Sep 09, 2002 | 34.52 | 34.58 | 34.21 | 34.44 | 384,726 | -0.18(-0.53%) |
Sep 06, 2002 | 34.05 | 34.62 | 34.05 | 34.62 | 422,559 | +0.70(+2.06%) |
Sep 05, 2002 | 34.35 | 34.44 | 33.66 | 33.92 | 254,834 | -0.91(-2.62%) |
Sep 04, 2002 | 34.00 | 34.87 | 33.78 | 34.83 | 408,333 | +0.72(+2.10%) |
Sep 03, 2002 | 34.05 | 34.19 | 33.45 | 34.12 | 343,078 | -0.12(-0.34%) |
Aug 30, 2002 | 33.95 | 34.63 | 33.95 | 34.23 | 128,860 | +0.10(+0.28%) |
Aug 29, 2002 | 34.16 | 34.31 | 33.48 | 34.14 | 244,010 | -0.06(-0.17%) |
Aug 28, 2002 | 34.34 | 34.73 | 33.99 | 34.19 | 626,572 | +0.50(+1.50%) |
Aug 27, 2002 | 33.66 | 33.90 | 33.37 | 33.69 | 310,502 | +0.03(+0.09%) |
Aug 26, 2002 | 33.50 | 33.76 | 33.25 | 33.66 | 249,680 | +0.18(+0.55%) |
Aug 23, 2002 | 33.22 | 33.54 | 33.22 | 33.48 | 373,180 | +0.20(+0.61%) |
Aug 22, 2002 | 32.50 | 33.36 | 32.50 | 33.27 | 257,205 | +0.87(+2.69%) |
Aug 21, 2002 | 31.96 | 32.42 | 31.91 | 32.40 | 173,497 | +0.47(+1.46%) |
Aug 20, 2002 | 32.26 | 32.64 | 31.71 | 31.93 | 193,806 | -0.53(-1.64%) |
Aug 16, 2002 | 32.11 | 32.54 | 32.06 | 32.47 | 253,597 | +0.27(+0.84%) |
Aug 15, 2002 | 31.68 | 32.21 | 31.64 | 32.20 | 299,059 | +0.51(+1.62%) |
Aug 14, 2002 | 31.24 | 31.68 | 30.84 | 31.68 | 197,929 | +0.45(+1.43%) |
Aug 13, 2002 | 31.32 | 31.82 | 31.23 | 31.24 | 223,083 | -0.11(-0.34%) |
Aug 12, 2002 | 31.24 | 31.53 | 31.09 | 31.34 | 183,394 | +0.30(+0.97%) |
Aug 07, 2002 | 31.04 | 31.28 | 30.70 | 31.04 | 364,211 | +0.58(+1.91%) |
Aug 06, 2002 | 30.02 | 30.75 | 29.59 | 30.46 | 344,624 | +0.57(+1.92%) |
Aug 05, 2002 | 30.97 | 30.97 | 29.88 | 29.89 | 165,044 | -0.84(-2.75%) |
Aug 02, 2002 | 31.43 | 31.67 | 30.58 | 30.73 | 131,747 | -0.80(-2.52%) |
Aug 01, 2002 | 31.45 | 32.09 | 31.23 | 31.53 | 449,259 | +0.15(+0.46%) |
Jul 31, 2002 | 31.77 | 31.77 | 30.83 | 31.38 | 289,781 | -0.39(-1.22%) |
Jul 30, 2002 | 31.70 | 32.01 | 31.36 | 31.77 | 376,788 | +0.30(+0.96%) |
Jul 29, 2002 | 31.82 | 31.82 | 31.33 | 31.47 | 366,273 | +0.26(+0.84%) |
Jul 26, 2002 | 30.75 | 31.22 | 30.70 | 31.21 | 228,856 | +0.21(+0.69%) |
Jul 25, 2002 | 30.22 | 30.99 | 30.00 | 30.99 | 285,864 | +0.68(+2.24%) |
Jul 24, 2002 | 29.78 | 30.65 | 29.00 | 30.31 | 851,923 | +0.78(+2.63%) |
Jul 23, 2002 | 28.13 | 29.87 | 28.13 | 29.54 | 1,487,258 | +2.07(+7.52%) |
Jul 22, 2002 | 29.04 | 29.34 | 27.41 | 27.47 | 303,286 | -1.57(-5.41%) |
Jul 19, 2002 | 29.34 | 29.34 | 28.83 | 29.04 | 297,513 | -0.74(-2.48%) |
Jul 17, 2002 | 29.48 | 30.17 | 28.58 | 29.78 | 184,013 | -0.12(-0.39%) |
Jul 12, 2002 | 29.88 | 31.04 | 29.88 | 29.90 | 163,292 | -0.27(-0.90%) |
Jul 11, 2002 | 30.17 | 30.54 | 29.89 | 30.17 | 115,459 | -0.10(-0.32%) |
Jul 10, 2002 | 30.70 | 31.24 | 30.01 | 30.27 | 161,024 | -0.48(-1.58%) |
Jul 09, 2002 | 30.80 | 30.80 | 30.75 | 30.75 | 395,035 | -0.29(-0.94%) |
Jul 08, 2002 | 31.14 | 31.14 | 31.04 | 31.04 | 263,803 | -0.22(-0.71%) |
Jul 05, 2002 | 30.56 | 31.62 | 30.56 | 31.26 | 65,151 | +0.68(+2.22%) |
Jul 04, 2002 | 31.08 | 31.08 | 29.20 | 30.59 | 424,724 | +0.00(+0.00%) |
Jul 03, 2002 | 31.08 | 31.08 | 29.20 | 30.59 | 421,528 | -0.30(-0.97%) |
Jul 02, 2002 | 31.82 | 31.82 | 30.81 | 30.89 | 284,215 | -1.05(-3.28%) |
Jul 01, 2002 | 32.01 | 32.47 | 31.83 | 31.93 | 235,660 | -0.13(-0.39%) |
Jun 28, 2002 | 30.70 | 32.40 | 30.70 | 32.06 | 438,744 | +1.05(+3.38%) |
Jun 27, 2002 | 32.17 | 32.35 | 30.94 | 31.01 | 312,255 | -1.06(-3.30%) |
Jun 26, 2002 | 31.62 | 32.31 | 31.52 | 32.07 | 191,538 | +0.42(+1.32%) |
Jun 25, 2002 | 32.01 | 32.23 | 31.62 | 31.65 | 298,544 | -0.12(-0.37%) |
Jun 21, 2002 | 32.46 | 32.90 | 31.74 | 31.77 | 318,440 | -1.36(-4.10%) |
Jun 20, 2002 | 33.85 | 34.00 | 32.98 | 33.13 | 162,364 | -0.82(-2.43%) |
Jun 19, 2002 | 33.54 | 34.04 | 33.10 | 33.95 | 3,082,346 | +0.27(+0.81%) |
Jun 18, 2002 | 33.00 | 34.10 | 33.00 | 33.68 | 1,350,459 | +0.63(+1.91%) |
Jun 17, 2002 | 32.45 | 33.36 | 32.45 | 33.05 | 98,964 | +0.66(+2.04%) |
Jun 14, 2002 | 32.25 | 32.69 | 31.57 | 32.39 | 120,613 | -0.59(-1.79%) |
Jun 12, 2002 | 32.80 | 33.33 | 32.01 | 32.98 | 466,784 | +0.19(+0.59%) |
Jun 11, 2002 | 33.56 | 34.19 | 32.78 | 32.79 | 379,984 | -0.68(-2.03%) |
Jun 10, 2002 | 33.19 | 34.55 | 33.19 | 33.47 | 332,048 | +0.34(+1.02%) |
Jun 07, 2002 | 33.23 | 33.47 | 32.88 | 33.13 | 314,110 | -0.10(-0.29%) |
Jun 06, 2002 | 32.50 | 33.33 | 32.50 | 33.22 | 741,825 | +0.15(+0.44%) |