Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.62 | 37.36 | 35.60 | 36.84 | 425,069 | +1.22(+3.43%) |
May 29, 2003 | 35.12 | 35.96 | 35.02 | 35.62 | 436,659 | +0.42(+1.19%) |
May 28, 2003 | 34.42 | 35.20 | 34.38 | 35.20 | 392,173 | +0.95(+2.77%) |
May 27, 2003 | 33.35 | 34.25 | 32.90 | 34.25 | 262,814 | +0.82(+2.45%) |
May 23, 2003 | 33.14 | 33.55 | 32.86 | 33.43 | 117,886 | +0.43(+1.29%) |
May 22, 2003 | 32.64 | 33.17 | 32.29 | 33.01 | 291,145 | -0.06(-0.18%) |
May 21, 2003 | 32.97 | 33.13 | 32.84 | 33.07 | 253,215 | -0.03(-0.08%) |
May 20, 2003 | 32.90 | 33.40 | 32.82 | 33.09 | 243,733 | +0.10(+0.31%) |
May 19, 2003 | 33.66 | 33.66 | 32.96 | 32.99 | 180,165 | -0.72(-2.13%) |
May 16, 2003 | 34.25 | 34.30 | 33.71 | 33.71 | 177,004 | -0.59(-1.72%) |
May 15, 2003 | 34.39 | 34.51 | 34.17 | 34.30 | 133,104 | -0.01(-0.02%) |
May 14, 2003 | 34.54 | 34.67 | 34.13 | 34.31 | 198,428 | -0.10(-0.30%) |
May 13, 2003 | 34.38 | 34.67 | 34.17 | 34.41 | 250,054 | -0.02(-0.05%) |
May 12, 2003 | 33.76 | 34.48 | 33.66 | 34.42 | 234,835 | +0.58(+1.72%) |
May 09, 2003 | 33.10 | 33.84 | 33.10 | 33.84 | 216,339 | +0.74(+2.24%) |
May 08, 2003 | 33.29 | 33.36 | 32.84 | 33.10 | 191,638 | -0.27(-0.82%) |
May 07, 2003 | 33.17 | 33.57 | 32.80 | 33.37 | 328,606 | +0.21(+0.64%) |
May 06, 2003 | 32.98 | 33.47 | 32.94 | 33.16 | 205,803 | +0.01(+0.03%) |
May 05, 2003 | 33.31 | 33.47 | 32.80 | 33.15 | 208,730 | +0.22(+0.67%) |
May 02, 2003 | 32.84 | 33.19 | 32.82 | 32.93 | 174,897 | +0.04(+0.13%) |
May 01, 2003 | 32.71 | 32.96 | 32.29 | 32.89 | 178,526 | +0.09(+0.29%) |
Apr 30, 2003 | 32.90 | 33.04 | 32.46 | 32.79 | 261,761 | -0.10(-0.31%) |
Apr 29, 2003 | 32.55 | 33.31 | 32.49 | 32.90 | 436,659 | +0.33(+1.02%) |
Apr 28, 2003 | 31.71 | 32.69 | 31.71 | 32.56 | 261,995 | +0.85(+2.69%) |
Apr 25, 2003 | 31.85 | 32.10 | 31.62 | 31.71 | 232,026 | -0.32(-0.99%) |
Apr 24, 2003 | 31.61 | 32.20 | 31.43 | 32.02 | 285,408 | -0.01(-0.03%) |
Apr 23, 2003 | 31.62 | 32.10 | 31.54 | 32.03 | 233,431 | +0.41(+1.30%) |
Apr 22, 2003 | 30.74 | 31.82 | 30.50 | 31.62 | 272,414 | +0.92(+3.01%) |
Apr 21, 2003 | 30.91 | 30.95 | 30.34 | 30.70 | 375,784 | -0.12(-0.39%) |
Apr 17, 2003 | 30.75 | 31.06 | 30.67 | 30.82 | 771,001 | +0.15(+0.50%) |
Apr 16, 2003 | 30.83 | 30.84 | 30.38 | 30.67 | 176,068 | -0.15(-0.50%) |
Apr 15, 2003 | 30.58 | 30.87 | 30.29 | 30.82 | 130,061 | +0.20(+0.64%) |
Apr 14, 2003 | 30.24 | 30.72 | 30.24 | 30.62 | 320,880 | +0.20(+0.65%) |
Apr 11, 2003 | 30.97 | 31.05 | 30.38 | 30.43 | 168,810 | -0.32(-1.06%) |
Apr 10, 2003 | 30.84 | 30.97 | 30.54 | 30.75 | 136,031 | -0.09(-0.28%) |
Apr 09, 2003 | 31.26 | 31.26 | 30.73 | 30.84 | 157,220 | -0.26(-0.82%) |
Apr 08, 2003 | 31.69 | 31.72 | 31.02 | 31.09 | 187,189 | -0.64(-2.02%) |
Apr 07, 2003 | 31.38 | 32.03 | 31.38 | 31.73 | 249,001 | +0.57(+1.84%) |
Apr 04, 2003 | 31.24 | 31.37 | 31.02 | 31.16 | 197,608 | -0.07(-0.22%) |
Apr 03, 2003 | 31.25 | 31.52 | 30.95 | 31.23 | 222,895 | +0.05(+0.16%) |
Apr 02, 2003 | 30.84 | 31.43 | 30.84 | 31.18 | 195,501 | +0.69(+2.27%) |
Apr 01, 2003 | 30.58 | 30.68 | 30.32 | 30.49 | 256,025 | -0.01(-0.03%) |
Mar 31, 2003 | 30.58 | 30.62 | 30.11 | 30.50 | 214,466 | -0.26(-0.83%) |
Mar 28, 2003 | 31.09 | 31.09 | 30.52 | 30.75 | 130,763 | -0.33(-1.07%) |
Mar 27, 2003 | 31.17 | 31.47 | 30.92 | 31.08 | 196,789 | -0.26(-0.82%) |
Mar 26, 2003 | 32.08 | 32.08 | 31.09 | 31.34 | 139,426 | -0.44(-1.37%) |
Mar 25, 2003 | 30.50 | 31.79 | 30.50 | 31.78 | 184,614 | +0.52(+1.67%) |
Mar 24, 2003 | 32.37 | 32.37 | 30.94 | 31.26 | 201,237 | -1.43(-4.39%) |
Mar 21, 2003 | 31.82 | 32.87 | 31.82 | 32.69 | 204,983 | +1.21(+3.85%) |
Mar 20, 2003 | 31.46 | 31.61 | 30.88 | 31.48 | 173,844 | +0.19(+0.60%) |
Mar 19, 2003 | 31.56 | 31.65 | 31.02 | 31.29 | 169,980 | -0.27(-0.87%) |
Mar 18, 2003 | 31.04 | 31.75 | 30.93 | 31.56 | 195,384 | +0.73(+2.38%) |
Mar 17, 2003 | 29.73 | 30.92 | 29.70 | 30.83 | 162,488 | +0.99(+3.32%) |
Mar 14, 2003 | 29.94 | 30.26 | 29.77 | 29.84 | 175,014 | -0.05(-0.17%) |
Mar 13, 2003 | 29.40 | 29.90 | 29.40 | 29.89 | 150,079 | +0.64(+2.19%) |
Mar 12, 2003 | 29.34 | 29.40 | 28.89 | 29.25 | 172,556 | -0.09(-0.32%) |
Mar 11, 2003 | 29.90 | 30.26 | 29.25 | 29.34 | 255,907 | -0.47(-1.58%) |
Mar 10, 2003 | 30.24 | 30.30 | 29.73 | 29.81 | 180,985 | -0.51(-1.69%) |
Mar 07, 2003 | 30.43 | 31.14 | 30.00 | 30.32 | 351,317 | -0.10(-0.34%) |
Mar 06, 2003 | 30.92 | 30.92 | 30.32 | 30.43 | 165,883 | -0.56(-1.82%) |
Mar 05, 2003 | 31.17 | 31.35 | 30.84 | 30.99 | 141,299 | -0.31(-0.98%) |
Mar 04, 2003 | 31.82 | 31.92 | 31.22 | 31.30 | 103,252 | -0.50(-1.56%) |
Mar 03, 2003 | 31.82 | 32.38 | 31.67 | 31.79 | 119,291 | +0.02(+0.05%) |
Feb 28, 2003 | 32.06 | 32.36 | 31.62 | 31.78 | 115,544 | -0.26(-0.80%) |
Feb 27, 2003 | 31.61 | 32.08 | 31.52 | 32.03 | 214,466 | +0.45(+1.43%) |
Feb 26, 2003 | 32.03 | 32.03 | 31.49 | 31.58 | 129,358 | -0.37(-1.15%) |
Feb 25, 2003 | 31.52 | 32.02 | 31.30 | 31.95 | 222,661 | +0.31(+0.97%) |
Feb 24, 2003 | 32.52 | 32.52 | 31.60 | 31.64 | 161,903 | -0.71(-2.19%) |
Feb 21, 2003 | 32.03 | 32.56 | 31.73 | 32.35 | 170,800 | +0.32(+0.99%) |
Feb 20, 2003 | 32.12 | 32.20 | 31.90 | 32.03 | 165,181 | -0.07(-0.21%) |
Feb 19, 2003 | 32.55 | 32.55 | 31.79 | 32.10 | 116,364 | -0.44(-1.34%) |
Feb 18, 2003 | 32.20 | 32.93 | 32.20 | 32.54 | 168,810 | +0.33(+1.03%) |
Feb 14, 2003 | 31.98 | 32.20 | 31.61 | 32.20 | 422,142 | +0.44(+1.37%) |
Feb 13, 2003 | 32.55 | 32.55 | 31.25 | 31.77 | 648,432 | -1.93(-5.73%) |
Feb 12, 2003 | 34.36 | 34.41 | 33.68 | 33.70 | 193,511 | -0.66(-1.91%) |
Feb 11, 2003 | 34.48 | 34.77 | 34.04 | 34.36 | 140,363 | -0.03(-0.10%) |
Feb 10, 2003 | 34.27 | 34.52 | 34.13 | 34.39 | 268,785 | +0.03(+0.10%) |
Feb 07, 2003 | 35.15 | 35.19 | 34.35 | 34.36 | 92,951 | -0.62(-1.78%) |
Feb 06, 2003 | 34.81 | 35.11 | 34.81 | 34.98 | 99,975 | +0.12(+0.34%) |
Feb 05, 2003 | 35.35 | 35.77 | 34.79 | 34.86 | 120,110 | -0.36(-1.02%) |
Feb 04, 2003 | 34.75 | 35.32 | 34.68 | 35.22 | 131,817 | -0.30(-0.84%) |
Feb 03, 2003 | 35.22 | 35.72 | 35.07 | 35.52 | 140,011 | +0.38(+1.09%) |
Jan 31, 2003 | 34.54 | 35.24 | 34.03 | 35.13 | 120,812 | +0.97(+2.83%) |
Jan 30, 2003 | 34.54 | 34.62 | 33.90 | 34.17 | 196,906 | -0.29(-0.84%) |
Jan 29, 2003 | 34.43 | 34.79 | 34.08 | 34.46 | 127,602 | -0.22(-0.64%) |
Jan 28, 2003 | 34.43 | 34.91 | 34.36 | 34.68 | 109,106 | +0.27(+0.79%) |
Jan 27, 2003 | 35.02 | 35.40 | 34.35 | 34.41 | 121,983 | -0.68(-1.95%) |
Jan 24, 2003 | 35.25 | 35.40 | 35.00 | 35.09 | 142,704 | -0.37(-1.04%) |
Jan 23, 2003 | 35.04 | 35.61 | 35.04 | 35.46 | 107,116 | +0.52(+1.49%) |
Jan 22, 2003 | 35.51 | 35.55 | 34.94 | 34.94 | 157,923 | -0.57(-1.61%) |
Jan 21, 2003 | 35.96 | 36.12 | 35.45 | 35.51 | 136,851 | -0.37(-1.02%) |
Jan 17, 2003 | 36.04 | 36.15 | 35.76 | 35.88 | 116,364 | -0.38(-1.04%) |
Jan 16, 2003 | 35.97 | 36.54 | 35.97 | 36.25 | 60,640 | +0.28(+0.78%) |
Jan 15, 2003 | 36.30 | 36.47 | 35.78 | 35.97 | 81,010 | -0.25(-0.68%) |
Jan 14, 2003 | 36.29 | 36.31 | 35.54 | 36.22 | 174,897 | -0.19(-0.52%) |
Jan 13, 2003 | 36.73 | 36.82 | 36.30 | 36.41 | 166,234 | -0.32(-0.86%) |
Jan 10, 2003 | 36.71 | 36.97 | 36.26 | 36.72 | 120,578 | -0.01(-0.02%) |
Jan 09, 2003 | 36.47 | 37.10 | 36.30 | 36.73 | 90,258 | +0.28(+0.77%) |
Jan 08, 2003 | 36.71 | 36.92 | 36.34 | 36.45 | 118,939 | -0.28(-0.77%) |
Jan 07, 2003 | 37.13 | 37.16 | 36.68 | 36.73 | 204,398 | -0.62(-1.65%) |
Jan 06, 2003 | 37.50 | 37.93 | 37.31 | 37.35 | 212,359 | -0.15(-0.41%) |
Jan 03, 2003 | 37.78 | 37.78 | 37.46 | 37.50 | 95,760 | -0.41(-1.08%) |
Jan 02, 2003 | 36.85 | 37.93 | 36.65 | 37.91 | 176,068 | +1.27(+3.47%) |
Dec 31, 2002 | 35.95 | 36.70 | 35.71 | 36.64 | 143,172 | +1.01(+2.83%) |
Dec 30, 2002 | 35.36 | 35.75 | 34.94 | 35.63 | 171,502 | +0.35(+0.99%) |
Dec 27, 2002 | 35.67 | 35.76 | 35.27 | 35.28 | 63,684 | -0.52(-1.46%) |
Dec 26, 2002 | 35.88 | 36.20 | 35.71 | 35.80 | 75,273 | +0.00(+0.00%) |
Dec 24, 2002 | 35.73 | 36.14 | 35.62 | 35.80 | 53,031 | -0.06(-0.17%) |
Dec 23, 2002 | 35.72 | 35.95 | 35.54 | 35.86 | 122,100 | +0.26(+0.74%) |
Dec 20, 2002 | 35.60 | 35.77 | 35.22 | 35.60 | 358,107 | -0.01(-0.02%) |
Dec 19, 2002 | 35.47 | 35.88 | 35.24 | 35.60 | 219,500 | +0.26(+0.75%) |
Dec 18, 2002 | 35.55 | 35.65 | 35.02 | 35.34 | 189,179 | -0.09(-0.24%) |
Dec 17, 2002 | 36.18 | 36.35 | 35.41 | 35.42 | 123,856 | -0.75(-2.08%) |
Dec 16, 2002 | 35.81 | 36.39 | 35.65 | 36.18 | 145,982 | +0.38(+1.05%) |
Dec 13, 2002 | 36.62 | 36.71 | 35.74 | 35.80 | 108,052 | -0.85(-2.31%) |
Dec 12, 2002 | 36.99 | 36.99 | 36.31 | 36.65 | 114,023 | -0.23(-0.63%) |
Dec 11, 2002 | 36.65 | 37.07 | 36.22 | 36.88 | 148,089 | +0.27(+0.75%) |
Dec 10, 2002 | 36.47 | 36.78 | 35.79 | 36.60 | 127,719 | +0.34(+0.94%) |
Dec 09, 2002 | 36.40 | 36.73 | 36.18 | 36.26 | 128,305 | -0.44(-1.19%) |
Dec 06, 2002 | 36.54 | 37.11 | 36.15 | 36.70 | 111,798 | -0.02(-0.05%) |
Dec 05, 2002 | 36.90 | 37.10 | 36.58 | 36.71 | 87,683 | -0.18(-0.49%) |
Dec 04, 2002 | 37.23 | 37.50 | 36.65 | 36.89 | 142,587 | -0.36(-0.96%) |
Dec 03, 2002 | 36.88 | 37.35 | 36.80 | 37.25 | 155,698 | -0.02(-0.05%) |
Dec 02, 2002 | 37.70 | 37.99 | 36.84 | 37.27 | 80,073 | -0.21(-0.57%) |
Nov 29, 2002 | 37.59 | 37.93 | 37.48 | 37.48 | 33,246 | -0.02(-0.05%) |
Nov 27, 2002 | 36.66 | 37.53 | 36.35 | 37.50 | 90,492 | +1.01(+2.76%) |
Nov 26, 2002 | 37.82 | 37.82 | 36.45 | 36.49 | 136,851 | -1.20(-3.17%) |
Nov 25, 2002 | 37.08 | 37.79 | 36.58 | 37.69 | 83,234 | +0.48(+1.29%) |
Nov 22, 2002 | 37.41 | 37.78 | 37.21 | 37.21 | 92,599 | -0.27(-0.73%) |
Nov 21, 2002 | 36.58 | 37.88 | 36.58 | 37.48 | 155,932 | +0.79(+2.17%) |
Nov 20, 2002 | 36.30 | 36.77 | 36.24 | 36.69 | 96,697 | +0.39(+1.08%) |
Nov 19, 2002 | 36.67 | 36.67 | 36.22 | 36.30 | 119,759 | -0.42(-1.14%) |
Nov 18, 2002 | 36.88 | 37.03 | 36.48 | 36.71 | 93,770 | +0.00(+0.00%) |
Nov 15, 2002 | 36.69 | 37.52 | 36.47 | 36.71 | 223,363 | +0.05(+0.14%) |
Nov 14, 2002 | 35.79 | 36.91 | 35.79 | 36.66 | 128,656 | +1.04(+2.93%) |
Nov 13, 2002 | 35.19 | 36.09 | 34.94 | 35.62 | 94,238 | +0.43(+1.21%) |
Nov 12, 2002 | 35.13 | 35.88 | 34.84 | 35.19 | 112,735 | +0.24(+0.68%) |
Nov 11, 2002 | 35.88 | 35.91 | 34.89 | 34.95 | 123,388 | -0.92(-2.57%) |
Nov 08, 2002 | 36.23 | 36.45 | 35.54 | 35.88 | 150,079 | -0.35(-0.97%) |
Nov 07, 2002 | 36.67 | 36.77 | 36.13 | 36.23 | 158,157 | -0.44(-1.19%) |
Nov 06, 2002 | 36.45 | 37.50 | 36.45 | 36.66 | 175,014 | +0.38(+1.06%) |
Nov 05, 2002 | 35.93 | 36.59 | 35.89 | 36.28 | 146,333 | -0.42(-1.14%) |
Nov 04, 2002 | 36.75 | 37.33 | 36.30 | 36.70 | 155,932 | +0.38(+1.03%) |
Nov 01, 2002 | 35.54 | 36.59 | 35.45 | 36.32 | 259,654 | +0.39(+1.09%) |
Oct 31, 2002 | 35.66 | 36.30 | 35.62 | 35.93 | 118,471 | +0.30(+0.84%) |
Oct 30, 2002 | 35.36 | 35.73 | 34.85 | 35.63 | 139,309 | +0.44(+1.26%) |
Oct 29, 2002 | 35.49 | 35.79 | 34.85 | 35.19 | 146,918 | -0.29(-0.82%) |
Oct 28, 2002 | 36.16 | 36.22 | 35.44 | 35.48 | 143,758 | -0.51(-1.42%) |
Oct 25, 2002 | 35.58 | 36.53 | 35.48 | 35.99 | 409,733 | +0.11(+0.31%) |
Oct 24, 2002 | 36.73 | 37.12 | 35.66 | 35.88 | 180,399 | -0.60(-1.64%) |
Oct 23, 2002 | 36.18 | 36.65 | 36.01 | 36.47 | 1,556,988 | +0.34(+0.95%) |
Oct 22, 2002 | 37.16 | 37.16 | 36.03 | 36.13 | 120,929 | -1.20(-3.20%) |
Oct 21, 2002 | 35.66 | 37.49 | 35.62 | 37.33 | 124,793 | +1.29(+3.58%) |
Oct 18, 2002 | 36.39 | 36.64 | 35.54 | 36.04 | 283,535 | +0.09(+0.26%) |
Oct 17, 2002 | 37.34 | 37.34 | 35.54 | 35.95 | 525,629 | -1.38(-3.71%) |
Oct 16, 2002 | 38.21 | 38.44 | 37.09 | 37.33 | 146,099 | -1.09(-2.85%) |
Oct 15, 2002 | 38.01 | 38.97 | 37.86 | 38.42 | 233,782 | +1.18(+3.17%) |
Oct 14, 2002 | 37.71 | 38.18 | 37.09 | 37.24 | 106,179 | -0.46(-1.22%) |
Oct 11, 2002 | 36.93 | 38.36 | 36.93 | 37.70 | 144,343 | +1.23(+3.37%) |
Oct 10, 2002 | 35.66 | 36.99 | 35.02 | 36.47 | 178,526 | +0.73(+2.03%) |
Oct 09, 2002 | 36.98 | 36.98 | 35.75 | 35.75 | 126,666 | -1.40(-3.77%) |
Oct 08, 2002 | 36.43 | 37.50 | 35.75 | 37.15 | 130,529 | +0.93(+2.57%) |
Oct 07, 2002 | 37.37 | 37.38 | 36.05 | 36.22 | 178,995 | -1.32(-3.53%) |
Oct 04, 2002 | 39.02 | 39.02 | 37.52 | 37.54 | 192,926 | -1.48(-3.79%) |
Oct 03, 2002 | 38.78 | 39.46 | 38.44 | 39.02 | 164,712 | +0.20(+0.53%) |
Oct 02, 2002 | 40.22 | 40.22 | 38.81 | 38.82 | 153,240 | -1.19(-2.97%) |
Oct 01, 2002 | 38.94 | 40.00 | 38.78 | 40.00 | 138,490 | +1.07(+2.74%) |
Sep 30, 2002 | 38.52 | 39.11 | 37.59 | 38.94 | 144,226 | +0.26(+0.68%) |
Sep 27, 2002 | 39.72 | 39.81 | 38.65 | 38.67 | 154,294 | -1.26(-3.17%) |
Sep 26, 2002 | 38.94 | 39.98 | 38.80 | 39.93 | 90,375 | +1.15(+2.97%) |
Sep 25, 2002 | 37.54 | 38.82 | 37.24 | 38.78 | 139,426 | +1.65(+4.44%) |
Sep 24, 2002 | 37.92 | 37.92 | 36.82 | 37.13 | 189,999 | -0.78(-2.05%) |
Sep 23, 2002 | 38.87 | 39.37 | 37.59 | 37.91 | 142,236 | -0.96(-2.46%) |
Sep 20, 2002 | 38.95 | 39.24 | 38.70 | 38.87 | 212,359 | +0.11(+0.29%) |
Sep 19, 2002 | 38.79 | 39.63 | 38.28 | 38.76 | 971,654 | +0.05(+0.13%) |
Sep 18, 2002 | 39.55 | 39.80 | 38.29 | 38.70 | 193,745 | -0.85(-2.14%) |
Sep 17, 2002 | 40.58 | 40.84 | 39.46 | 39.55 | 93,419 | -0.73(-1.82%) |
Sep 16, 2002 | 40.36 | 40.58 | 39.89 | 40.28 | 64,035 | -0.09(-0.23%) |
Sep 13, 2002 | 41.09 | 41.09 | 39.81 | 40.38 | 134,158 | -0.92(-2.23%) |
Sep 12, 2002 | 41.88 | 41.93 | 41.17 | 41.30 | 109,106 | -0.67(-1.59%) |
Sep 11, 2002 | 41.94 | 42.19 | 41.84 | 41.97 | 53,031 | +0.22(+0.53%) |
Sep 10, 2002 | 41.69 | 41.94 | 41.25 | 41.75 | 100,560 | +0.14(+0.33%) |
Sep 09, 2002 | 41.08 | 41.69 | 40.56 | 41.61 | 112,501 | +0.44(+1.08%) |
Sep 06, 2002 | 40.49 | 41.19 | 40.45 | 41.16 | 100,560 | +0.89(+2.21%) |
Sep 05, 2002 | 40.75 | 40.78 | 40.11 | 40.28 | 92,482 | -0.48(-1.17%) |
Sep 04, 2002 | 39.73 | 40.94 | 39.51 | 40.75 | 456,560 | +0.94(+2.36%) |
Sep 03, 2002 | 41.31 | 41.31 | 39.78 | 39.81 | 234,718 | -1.50(-3.64%) |
Aug 30, 2002 | 41.37 | 41.87 | 41.31 | 41.32 | 123,388 | -0.05(-0.12%) |
Aug 29, 2002 | 41.47 | 83.23 | 40.62 | 41.37 | 185,667 | -0.25(-0.60%) |
Aug 28, 2002 | 42.41 | 42.45 | 41.51 | 41.62 | 119,642 | -0.98(-2.31%) |
Aug 27, 2002 | 42.80 | 43.39 | 42.57 | 42.60 | 866,294 | -0.45(-1.05%) |
Aug 26, 2002 | 42.63 | 43.22 | 42.03 | 43.05 | 110,159 | +0.31(+0.72%) |
Aug 23, 2002 | 43.91 | 43.91 | 42.56 | 42.74 | 101,262 | -0.89(-2.04%) |
Aug 22, 2002 | 43.16 | 43.73 | 43.00 | 43.63 | 98,921 | +0.32(+0.73%) |
Aug 21, 2002 | 42.63 | 43.48 | 42.63 | 43.32 | 81,946 | +0.80(+1.89%) |
Aug 20, 2002 | 42.67 | 42.81 | 42.28 | 42.51 | 195,969 | +1.00(+2.41%) |
Aug 16, 2002 | 41.86 | 42.63 | 41.12 | 41.51 | 156,986 | -0.14(-0.33%) |
Aug 15, 2002 | 40.92 | 41.98 | 40.36 | 41.65 | 182,624 | +0.85(+2.07%) |
Aug 14, 2002 | 40.30 | 40.84 | 39.21 | 40.81 | 257,546 | +0.50(+1.25%) |
Aug 13, 2002 | 41.51 | 41.69 | 40.23 | 40.30 | 158,859 | -1.36(-3.26%) |
Aug 12, 2002 | 41.73 | 41.98 | 41.07 | 41.66 | 147,504 | +0.93(+2.29%) |
Aug 07, 2002 | 40.19 | 40.77 | 39.51 | 40.73 | 200,418 | +0.75(+1.88%) |
Aug 06, 2002 | 38.87 | 40.32 | 38.87 | 39.98 | 205,335 | +1.48(+3.84%) |
Aug 05, 2002 | 39.29 | 39.71 | 38.49 | 38.50 | 468,267 | -0.78(-1.98%) |
Aug 02, 2002 | 41.48 | 41.48 | 38.99 | 39.28 | 298,169 | -2.20(-5.31%) |
Aug 01, 2002 | 41.94 | 42.19 | 41.13 | 41.48 | 159,913 | -0.67(-1.58%) |
Jul 31, 2002 | 42.07 | 42.24 | 41.00 | 42.15 | 175,600 | -0.12(-0.28%) |
Jul 30, 2002 | 42.03 | 42.41 | 40.45 | 42.27 | 330,128 | +0.07(+0.16%) |
Jul 29, 2002 | 39.93 | 42.46 | 39.81 | 42.20 | 336,449 | +2.88(+7.32%) |
Jul 26, 2002 | 38.87 | 39.38 | 38.52 | 39.32 | 278,267 | +0.26(+0.66%) |
Jul 25, 2002 | 38.27 | 39.40 | 37.82 | 39.06 | 238,465 | +1.03(+2.69%) |
Jul 24, 2002 | 36.01 | 38.09 | 34.89 | 38.04 | 272,765 | +1.88(+5.20%) |
Jul 23, 2002 | 37.59 | 37.59 | 36.03 | 36.16 | 444,385 | -1.49(-3.97%) |
Jul 22, 2002 | 39.12 | 39.35 | 37.62 | 37.65 | 390,183 | -1.63(-4.15%) |
Jul 19, 2002 | 41.09 | 41.30 | 39.21 | 39.29 | 449,419 | -2.99(-7.07%) |
Jul 17, 2002 | 42.92 | 43.83 | 41.91 | 42.27 | 257,429 | -0.69(-1.61%) |
Jul 12, 2002 | 43.46 | 43.80 | 42.45 | 42.97 | 260,941 | -0.50(-1.14%) |
Jul 11, 2002 | 44.46 | 44.46 | 42.31 | 43.46 | 378,008 | -1.14(-2.55%) |
Jul 10, 2002 | 45.62 | 45.63 | 44.55 | 44.60 | 190,116 | -1.00(-2.19%) |
Jul 09, 2002 | 46.77 | 47.72 | 45.50 | 45.60 | 231,675 | -1.51(-3.21%) |
Jul 08, 2002 | 47.89 | 47.89 | 47.11 | 47.11 | 147,387 | -0.78(-1.62%) |
Jul 05, 2002 | 45.70 | 48.02 | 45.70 | 47.89 | 125,729 | +2.36(+5.18%) |
Jul 04, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 230,621 | +0.00(+0.00%) |
Jul 03, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 228,865 | -1.81(-3.83%) |
Jul 02, 2002 | 48.01 | 48.23 | 46.98 | 47.34 | 215,168 | -0.81(-1.69%) |
Jul 01, 2002 | 48.67 | 49.14 | 48.13 | 48.15 | 154,411 | -0.67(-1.36%) |
Jun 28, 2002 | 47.75 | 48.82 | 47.54 | 48.82 | 240,455 | +1.24(+2.60%) |
Jun 27, 2002 | 47.49 | 48.41 | 47.28 | 47.58 | 302,266 | +0.26(+0.54%) |
Jun 26, 2002 | 47.79 | 48.05 | 47.27 | 47.32 | 272,999 | -0.60(-1.25%) |
Jun 25, 2002 | 49.20 | 49.25 | 47.81 | 47.92 | 223,714 | -1.15(-2.35%) |
Jun 21, 2002 | 48.43 | 49.13 | 47.96 | 49.07 | 387,022 | +0.54(+1.11%) |
Jun 20, 2002 | 49.54 | 49.72 | 48.54 | 48.54 | 180,634 | -0.81(-1.64%) |
Jun 19, 2002 | 49.22 | 50.09 | 48.95 | 49.35 | 166,351 | +0.13(+0.26%) |
Jun 18, 2002 | 48.96 | 49.29 | 48.69 | 49.22 | 136,734 | +0.27(+0.56%) |
Jun 17, 2002 | 48.26 | 49.20 | 48.26 | 48.95 | 171,502 | +0.68(+1.42%) |
Jun 14, 2002 | 48.01 | 48.52 | 47.45 | 48.26 | 176,770 | +0.14(+0.28%) |
Jun 12, 2002 | 47.67 | 48.22 | 47.51 | 48.13 | 222,426 | +0.38(+0.81%) |
Jun 11, 2002 | 47.85 | 48.03 | 47.69 | 47.74 | 200,535 | -0.11(-0.23%) |
Jun 10, 2002 | 47.88 | 48.18 | 47.73 | 47.85 | 106,764 | -0.08(-0.16%) |
Jun 07, 2002 | 47.32 | 48.35 | 46.73 | 47.93 | 239,401 | +0.43(+0.90%) |
Jun 06, 2002 | 48.22 | 48.22 | 47.49 | 47.50 | 116,130 | -0.71(-1.47%) |