Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 39.73 | 40.02 | 39.61 | 39.85 | 194,433 | +0.12(+0.29%) |
Jun 27, 2003 | 39.44 | 39.82 | 39.31 | 39.73 | 98,402 | +0.13(+0.32%) |
Jun 26, 2003 | 39.26 | 39.81 | 39.18 | 39.60 | 206,294 | +0.48(+1.24%) |
Jun 25, 2003 | 39.62 | 39.75 | 39.12 | 39.12 | 177,826 | -0.48(-1.20%) |
Jun 24, 2003 | 39.15 | 39.71 | 39.15 | 39.59 | 124,602 | +0.44(+1.11%) |
Jun 23, 2003 | 39.60 | 39.60 | 38.93 | 39.16 | 150,595 | -0.59(-1.49%) |
Jun 20, 2003 | 39.65 | 39.94 | 39.28 | 39.75 | 190,203 | +0.00(+0.00%) |
Jun 19, 2003 | 39.63 | 40.11 | 39.42 | 39.75 | 324,398 | +0.10(+0.24%) |
Jun 18, 2003 | 39.75 | 39.93 | 39.55 | 39.65 | 315,528 | -0.43(-1.06%) |
Jun 17, 2003 | 40.06 | 40.24 | 39.68 | 40.08 | 184,324 | +0.00(+0.00%) |
Jun 16, 2003 | 40.19 | 40.52 | 39.77 | 40.08 | 221,045 | +0.00(+0.00%) |
Jun 13, 2003 | 39.87 | 40.18 | 39.44 | 40.08 | 279,426 | +0.12(+0.29%) |
Jun 12, 2003 | 39.75 | 39.98 | 39.54 | 39.96 | 103,250 | +0.13(+0.32%) |
Jun 11, 2003 | 39.20 | 39.84 | 38.91 | 39.84 | 170,399 | +0.65(+1.66%) |
Jun 10, 2003 | 39.01 | 39.24 | 38.95 | 39.19 | 183,499 | +0.16(+0.42%) |
Jun 09, 2003 | 39.14 | 39.14 | 38.88 | 39.02 | 170,399 | -0.16(-0.40%) |
Jun 06, 2003 | 38.97 | 39.53 | 38.97 | 39.18 | 399,593 | +0.11(+0.27%) |
Jun 05, 2003 | 38.59 | 39.07 | 38.51 | 39.07 | 175,866 | +0.37(+0.95%) |
Jun 04, 2003 | 38.25 | 38.76 | 37.89 | 38.70 | 245,078 | +0.60(+1.58%) |
Jun 03, 2003 | 38.10 | 38.32 | 37.91 | 38.10 | 130,378 | -0.12(-0.30%) |
Jun 02, 2003 | 38.07 | 38.73 | 38.07 | 38.22 | 225,996 | +0.55(+1.47%) |
May 30, 2003 | 36.65 | 37.66 | 36.65 | 37.66 | 269,936 | +0.92(+2.51%) |
May 29, 2003 | 36.84 | 36.99 | 36.48 | 36.74 | 370,196 | -0.20(-0.55%) |
May 28, 2003 | 36.79 | 37.17 | 36.79 | 36.95 | 389,691 | -0.19(-0.52%) |
May 27, 2003 | 36.70 | 37.33 | 36.39 | 37.14 | 221,457 | +0.30(+0.82%) |
May 23, 2003 | 36.85 | 37.15 | 36.59 | 36.84 | 97,474 | +0.00(+0.00%) |
May 22, 2003 | 36.45 | 36.91 | 36.17 | 36.84 | 294,795 | +0.39(+1.06%) |
May 21, 2003 | 35.87 | 36.65 | 35.73 | 36.45 | 216,609 | +0.58(+1.62%) |
May 20, 2003 | 35.89 | 36.16 | 35.83 | 35.87 | 381,542 | +0.05(+0.14%) |
May 19, 2003 | 36.89 | 36.89 | 35.29 | 35.82 | 703,775 | -1.07(-2.89%) |
May 16, 2003 | 37.42 | 38.10 | 36.89 | 36.89 | 587,321 | -0.49(-1.32%) |
May 15, 2003 | 36.82 | 37.53 | 36.82 | 37.38 | 440,233 | +0.54(+1.47%) |
May 14, 2003 | 37.21 | 37.37 | 36.80 | 36.84 | 299,746 | -0.27(-0.73%) |
May 13, 2003 | 37.23 | 37.37 | 37.06 | 37.11 | 263,232 | -0.22(-0.60%) |
May 12, 2003 | 37.18 | 37.56 | 37.18 | 37.33 | 295,826 | -0.24(-0.65%) |
May 09, 2003 | 37.37 | 37.59 | 37.26 | 37.58 | 306,244 | +0.25(+0.68%) |
May 08, 2003 | 37.62 | 37.62 | 37.11 | 37.33 | 354,621 | -0.29(-0.77%) |
May 07, 2003 | 37.68 | 37.94 | 37.43 | 37.62 | 290,360 | -0.09(-0.23%) |
May 06, 2003 | 37.45 | 37.80 | 37.16 | 37.70 | 182,777 | +0.24(+0.65%) |
May 05, 2003 | 37.42 | 37.70 | 37.32 | 37.46 | 232,803 | -0.02(-0.05%) |
May 02, 2003 | 36.65 | 37.52 | 36.27 | 37.48 | 261,788 | +0.83(+2.27%) |
May 01, 2003 | 36.84 | 36.94 | 35.97 | 36.65 | 189,791 | +0.00(+0.00%) |
Apr 30, 2003 | 36.84 | 37.03 | 36.40 | 36.65 | 278,807 | -0.27(-0.74%) |
Apr 29, 2003 | 36.50 | 36.94 | 36.26 | 36.92 | 239,714 | +0.36(+0.98%) |
Apr 28, 2003 | 35.73 | 36.60 | 35.73 | 36.56 | 194,639 | +0.64(+1.78%) |
Apr 25, 2003 | 36.02 | 36.06 | 35.73 | 35.92 | 122,436 | -0.19(-0.54%) |
Apr 24, 2003 | 35.82 | 36.24 | 35.62 | 36.11 | 480,667 | +0.10(+0.27%) |
Apr 23, 2003 | 35.58 | 36.02 | 35.43 | 36.02 | 417,747 | +0.61(+1.73%) |
Apr 22, 2003 | 35.27 | 35.50 | 34.39 | 35.41 | 555,139 | +0.14(+0.38%) |
Apr 21, 2003 | 35.99 | 36.11 | 35.24 | 35.27 | 265,914 | -0.77(-2.13%) |
Apr 17, 2003 | 35.53 | 36.05 | 35.45 | 36.04 | 184,530 | +0.41(+1.14%) |
Apr 16, 2003 | 35.68 | 35.87 | 35.34 | 35.63 | 373,703 | +0.01(+0.03%) |
Apr 15, 2003 | 35.19 | 35.73 | 34.92 | 35.62 | 202,891 | +0.32(+0.91%) |
Apr 14, 2003 | 34.76 | 35.44 | 34.52 | 35.30 | 340,799 | +0.38(+1.08%) |
Apr 11, 2003 | 34.71 | 34.95 | 34.63 | 34.92 | 558,440 | +0.36(+1.04%) |
Apr 10, 2003 | 33.45 | 34.74 | 33.33 | 34.56 | 1,214,767 | +1.02(+3.03%) |
Apr 09, 2003 | 36.11 | 37.73 | 32.96 | 33.54 | 3,277,098 | -4.69(-12.27%) |
Apr 08, 2003 | 38.39 | 38.59 | 38.03 | 38.24 | 236,310 | -0.26(-0.68%) |
Apr 07, 2003 | 38.65 | 39.14 | 38.42 | 38.50 | 210,214 | +0.21(+0.56%) |
Apr 04, 2003 | 37.81 | 38.49 | 37.81 | 38.28 | 245,491 | +0.43(+1.13%) |
Apr 03, 2003 | 37.66 | 38.24 | 37.58 | 37.86 | 109,026 | -0.19(-0.51%) |
Apr 02, 2003 | 37.71 | 38.28 | 37.66 | 38.05 | 121,920 | +0.22(+0.59%) |
Apr 01, 2003 | 37.08 | 37.97 | 37.08 | 37.83 | 206,501 | +0.75(+2.01%) |
Mar 31, 2003 | 36.84 | 37.37 | 36.41 | 37.08 | 122,126 | -0.18(-0.49%) |
Mar 28, 2003 | 36.82 | 37.48 | 36.82 | 37.27 | 51,573 | +0.46(+1.24%) |
Mar 27, 2003 | 37.02 | 37.05 | 36.35 | 36.81 | 164,726 | -0.27(-0.73%) |
Mar 26, 2003 | 36.84 | 37.30 | 36.45 | 37.08 | 188,244 | +0.12(+0.31%) |
Mar 25, 2003 | 36.40 | 37.13 | 36.31 | 36.97 | 143,684 | +0.45(+1.22%) |
Mar 24, 2003 | 37.18 | 37.18 | 36.43 | 36.52 | 96,442 | -0.80(-2.16%) |
Mar 21, 2003 | 37.07 | 37.79 | 36.97 | 37.33 | 366,792 | +0.35(+0.94%) |
Mar 20, 2003 | 36.31 | 36.98 | 36.11 | 36.98 | 167,820 | +0.44(+1.19%) |
Mar 19, 2003 | 36.14 | 36.54 | 36.06 | 36.54 | 160,600 | +0.28(+0.78%) |
Mar 18, 2003 | 35.63 | 36.26 | 35.63 | 36.26 | 281,180 | +0.54(+1.52%) |
Mar 17, 2003 | 35.05 | 35.72 | 34.73 | 35.72 | 186,593 | +0.79(+2.28%) |
Mar 14, 2003 | 34.47 | 35.18 | 34.39 | 34.92 | 164,417 | +0.38(+1.09%) |
Mar 13, 2003 | 33.84 | 34.58 | 33.84 | 34.54 | 200,312 | +0.67(+1.97%) |
Mar 12, 2003 | 33.35 | 34.03 | 33.35 | 33.87 | 192,885 | +0.52(+1.57%) |
Mar 11, 2003 | 33.83 | 33.83 | 33.23 | 33.35 | 231,462 | -0.47(-1.38%) |
Mar 10, 2003 | 34.47 | 34.47 | 33.82 | 33.82 | 176,485 | -0.70(-2.02%) |
Mar 07, 2003 | 34.40 | 34.77 | 34.27 | 34.51 | 198,146 | -0.04(-0.11%) |
Mar 06, 2003 | 34.66 | 34.72 | 34.13 | 34.55 | 107,376 | -0.16(-0.45%) |
Mar 05, 2003 | 34.22 | 34.86 | 33.98 | 34.71 | 251,060 | -0.24(-0.69%) |
Mar 04, 2003 | 34.92 | 34.97 | 34.92 | 34.95 | 400,005 | -0.02(-0.06%) |
Mar 03, 2003 | 34.80 | 34.97 | 34.71 | 34.97 | 228,677 | +0.16(+0.47%) |
Feb 28, 2003 | 34.53 | 34.91 | 34.52 | 34.80 | 247,450 | +0.17(+0.50%) |
Feb 27, 2003 | 34.03 | 34.63 | 34.03 | 34.63 | 401,037 | +0.60(+1.77%) |
Feb 26, 2003 | 33.88 | 34.07 | 33.56 | 34.03 | 332,856 | +0.10(+0.29%) |
Feb 25, 2003 | 33.26 | 33.98 | 33.12 | 33.93 | 282,830 | +0.67(+2.01%) |
Feb 24, 2003 | 33.67 | 33.67 | 32.93 | 33.26 | 254,567 | -0.41(-1.21%) |
Feb 21, 2003 | 32.96 | 33.69 | 32.92 | 33.67 | 139,764 | +0.56(+1.70%) |
Feb 20, 2003 | 33.32 | 33.56 | 32.85 | 33.11 | 191,338 | -0.20(-0.61%) |
Feb 19, 2003 | 33.16 | 33.55 | 33.16 | 33.31 | 341,005 | +0.01(+0.03%) |
Feb 18, 2003 | 32.82 | 33.43 | 32.82 | 33.30 | 241,983 | +0.55(+1.69%) |
Feb 14, 2003 | 32.28 | 32.81 | 32.19 | 32.75 | 247,244 | +0.37(+1.14%) |
Feb 13, 2003 | 32.72 | 32.81 | 32.04 | 32.38 | 263,748 | -0.42(-1.27%) |
Feb 12, 2003 | 33.63 | 33.64 | 32.60 | 32.80 | 254,877 | -0.84(-2.51%) |
Feb 11, 2003 | 33.50 | 33.84 | 33.18 | 33.64 | 437,964 | +0.06(+0.17%) |
Feb 10, 2003 | 32.87 | 33.84 | 32.80 | 33.58 | 408,257 | +0.60(+1.82%) |
Feb 07, 2003 | 32.72 | 33.45 | 32.72 | 32.98 | 271,381 | +0.07(+0.21%) |
Feb 06, 2003 | 32.48 | 33.14 | 32.48 | 32.91 | 787,531 | -0.10(-0.29%) |
Feb 05, 2003 | 33.56 | 33.59 | 32.88 | 33.01 | 217,125 | -0.31(-0.93%) |
Feb 04, 2003 | 34.43 | 34.43 | 33.25 | 33.32 | 227,233 | -1.11(-3.21%) |
Feb 03, 2003 | 34.27 | 34.61 | 34.25 | 34.43 | 342,346 | +0.16(+0.45%) |
Jan 31, 2003 | 33.62 | 34.71 | 33.20 | 34.27 | 732,140 | +1.60(+4.90%) |
Jan 30, 2003 | 32.91 | 32.91 | 32.51 | 32.67 | 237,445 | -0.24(-0.74%) |
Jan 29, 2003 | 32.35 | 32.95 | 31.93 | 32.91 | 258,590 | +0.47(+1.43%) |
Jan 28, 2003 | 31.99 | 32.47 | 31.80 | 32.45 | 325,224 | +0.82(+2.61%) |
Jan 27, 2003 | 31.98 | 31.98 | 31.32 | 31.62 | 235,588 | -0.33(-1.03%) |
Jan 24, 2003 | 32.67 | 32.67 | 31.89 | 31.95 | 281,798 | -0.60(-1.85%) |
Jan 23, 2003 | 32.61 | 32.82 | 32.38 | 32.56 | 191,854 | +0.01(+0.03%) |
Jan 22, 2003 | 32.52 | 32.90 | 32.21 | 32.55 | 317,900 | -0.16(-0.50%) |
Jan 21, 2003 | 32.91 | 33.27 | 32.60 | 32.71 | 173,906 | -0.20(-0.62%) |
Jan 17, 2003 | 33.57 | 33.57 | 32.91 | 32.91 | 223,933 | -0.42(-1.25%) |
Jan 16, 2003 | 32.67 | 33.46 | 32.67 | 33.33 | 591,757 | +0.47(+1.42%) |
Jan 15, 2003 | 32.82 | 32.89 | 32.53 | 32.87 | 457,046 | -0.05(-0.15%) |
Jan 14, 2003 | 31.80 | 32.91 | 31.76 | 32.91 | 1,042,821 | +0.94(+2.94%) |
Jan 13, 2003 | 32.54 | 32.56 | 31.87 | 31.97 | 369,990 | -0.32(-0.99%) |
Jan 10, 2003 | 32.43 | 32.57 | 32.09 | 32.29 | 585,465 | -0.16(-0.51%) |
Jan 09, 2003 | 32.66 | 32.88 | 32.42 | 32.46 | 358,024 | -0.35(-1.06%) |
Jan 08, 2003 | 32.93 | 33.02 | 32.77 | 32.81 | 161,941 | -0.13(-0.38%) |
Jan 07, 2003 | 33.30 | 33.38 | 32.90 | 32.93 | 187,625 | -0.44(-1.31%) |
Jan 06, 2003 | 33.10 | 33.84 | 33.05 | 33.37 | 310,577 | +0.27(+0.82%) |
Jan 03, 2003 | 33.35 | 33.39 | 32.91 | 33.10 | 285,409 | -0.35(-1.04%) |
Jan 02, 2003 | 33.47 | 33.69 | 33.12 | 33.45 | 313,052 | +0.01(+0.03%) |
Dec 31, 2002 | 33.06 | 33.62 | 32.52 | 33.44 | 210,524 | +0.36(+1.08%) |
Dec 30, 2002 | 33.52 | 33.52 | 32.82 | 33.08 | 233,938 | -0.35(-1.04%) |
Dec 27, 2002 | 33.84 | 33.93 | 33.29 | 33.43 | 111,192 | -0.50(-1.49%) |
Dec 26, 2002 | 33.57 | 34.06 | 33.57 | 33.93 | 91,904 | +0.31(+0.92%) |
Dec 24, 2002 | 33.50 | 33.79 | 33.35 | 33.62 | 49,304 | -0.02(-0.06%) |
Dec 23, 2002 | 34.42 | 34.56 | 33.43 | 33.64 | 202,684 | -1.02(-2.94%) |
Dec 20, 2002 | 34.03 | 34.66 | 33.64 | 34.66 | 182,674 | +0.82(+2.44%) |
Dec 19, 2002 | 33.74 | 34.15 | 33.64 | 33.84 | 121,817 | +0.15(+0.43%) |
Dec 18, 2002 | 33.83 | 33.88 | 33.64 | 33.69 | 198,455 | -0.38(-1.11%) |
Dec 17, 2002 | 33.70 | 34.20 | 33.59 | 34.07 | 123,364 | +0.36(+1.06%) |
Dec 16, 2002 | 33.45 | 33.78 | 33.10 | 33.71 | 183,086 | +0.02(+0.06%) |
Dec 13, 2002 | 33.84 | 34.04 | 33.47 | 33.69 | 145,437 | -0.19(-0.57%) |
Dec 12, 2002 | 34.32 | 34.42 | 33.88 | 33.88 | 105,107 | -0.50(-1.47%) |
Dec 11, 2002 | 33.94 | 34.56 | 33.93 | 34.39 | 135,535 | +0.46(+1.34%) |
Dec 10, 2002 | 33.87 | 34.03 | 33.50 | 33.93 | 243,221 | +0.12(+0.34%) |
Dec 09, 2002 | 34.67 | 34.71 | 33.79 | 33.82 | 198,765 | -0.95(-2.73%) |
Dec 06, 2002 | 34.22 | 34.89 | 33.97 | 34.77 | 259,312 | +0.39(+1.13%) |
Dec 05, 2002 | 34.27 | 34.46 | 34.10 | 34.38 | 150,904 | +0.16(+0.48%) |
Dec 04, 2002 | 34.03 | 34.39 | 33.84 | 34.21 | 93,967 | +0.12(+0.34%) |
Dec 03, 2002 | 34.19 | 34.38 | 34.06 | 34.10 | 105,107 | -0.13(-0.37%) |
Dec 02, 2002 | 34.27 | 34.61 | 34.14 | 34.22 | 180,404 | +0.03(+0.08%) |
Nov 29, 2002 | 34.63 | 34.66 | 34.13 | 34.19 | 46,106 | -0.33(-0.95%) |
Nov 27, 2002 | 34.08 | 34.79 | 34.08 | 34.52 | 80,970 | +0.50(+1.48%) |
Nov 26, 2002 | 34.71 | 34.71 | 34.00 | 34.02 | 137,908 | -0.73(-2.09%) |
Nov 25, 2002 | 34.80 | 35.02 | 34.27 | 34.75 | 85,302 | -0.02(-0.06%) |
Nov 22, 2002 | 34.69 | 35.22 | 34.69 | 34.77 | 186,284 | -0.16(-0.47%) |
Nov 21, 2002 | 34.69 | 35.16 | 34.65 | 34.93 | 174,628 | +0.22(+0.64%) |
Nov 20, 2002 | 34.61 | 35.00 | 34.44 | 34.71 | 214,031 | +0.23(+0.67%) |
Nov 19, 2002 | 34.28 | 34.61 | 34.17 | 34.47 | 196,083 | +0.16(+0.45%) |
Nov 18, 2002 | 34.66 | 34.83 | 34.25 | 34.32 | 192,782 | -0.35(-1.01%) |
Nov 15, 2002 | 34.11 | 34.75 | 33.83 | 34.67 | 207,120 | +0.49(+1.45%) |
Nov 14, 2002 | 33.74 | 34.25 | 33.48 | 34.17 | 260,963 | +0.44(+1.29%) |
Nov 13, 2002 | 33.16 | 33.96 | 32.04 | 33.74 | 384,636 | +0.59(+1.78%) |
Nov 12, 2002 | 33.01 | 33.36 | 32.77 | 33.15 | 330,381 | -0.11(-0.32%) |
Nov 11, 2002 | 33.87 | 33.87 | 32.86 | 33.25 | 169,574 | -0.62(-1.83%) |
Nov 08, 2002 | 34.71 | 34.90 | 33.72 | 33.87 | 207,739 | -1.02(-2.92%) |
Nov 07, 2002 | 35.12 | 35.12 | 34.08 | 34.89 | 249,720 | +0.01(+0.03%) |
Nov 06, 2002 | 34.84 | 35.21 | 34.55 | 34.88 | 256,940 | +0.04(+0.11%) |
Nov 05, 2002 | 34.77 | 34.87 | 34.14 | 34.84 | 255,290 | -0.12(-0.33%) |
Nov 04, 2002 | 35.10 | 35.87 | 34.77 | 34.96 | 291,701 | -0.06(-0.17%) |
Nov 01, 2002 | 35.24 | 35.24 | 34.67 | 35.02 | 307,482 | -0.42(-1.18%) |
Oct 31, 2002 | 34.92 | 35.43 | 34.92 | 35.43 | 215,165 | +0.42(+1.19%) |
Oct 30, 2002 | 34.71 | 35.14 | 34.51 | 35.02 | 773,606 | +0.30(+0.87%) |
Oct 29, 2002 | 35.18 | 35.39 | 34.42 | 34.72 | 265,604 | -0.48(-1.35%) |
Oct 28, 2002 | 35.82 | 35.82 | 35.00 | 35.19 | 140,383 | -0.63(-1.76%) |
Oct 25, 2002 | 35.19 | 35.82 | 35.19 | 35.82 | 233,422 | +0.67(+1.90%) |
Oct 24, 2002 | 35.28 | 35.41 | 34.90 | 35.15 | 270,555 | -0.11(-0.30%) |
Oct 23, 2002 | 34.81 | 35.28 | 34.47 | 35.26 | 392,063 | +0.34(+0.97%) |
Oct 22, 2002 | 35.85 | 35.85 | 34.22 | 34.92 | 480,770 | -0.93(-2.60%) |
Oct 21, 2002 | 34.88 | 35.85 | 34.61 | 35.85 | 845,809 | +1.03(+2.95%) |
Oct 18, 2002 | 35.10 | 35.16 | 34.39 | 34.82 | 208,873 | -0.38(-1.07%) |
Oct 17, 2002 | 34.66 | 35.24 | 34.61 | 35.20 | 336,879 | +1.32(+3.89%) |
Oct 16, 2002 | 34.90 | 34.90 | 33.85 | 33.88 | 306,554 | -1.21(-3.45%) |
Oct 15, 2002 | 34.03 | 35.10 | 34.03 | 35.10 | 480,564 | +1.03(+3.02%) |
Oct 14, 2002 | 33.83 | 34.07 | 33.64 | 34.07 | 237,239 | +0.24(+0.72%) |
Oct 11, 2002 | 33.93 | 34.17 | 33.31 | 33.83 | 291,288 | +1.16(+3.56%) |
Oct 10, 2002 | 30.67 | 32.66 | 30.67 | 32.66 | 265,398 | +1.98(+6.45%) |
Oct 09, 2002 | 31.78 | 31.90 | 30.63 | 30.68 | 273,856 | -1.34(-4.18%) |
Oct 08, 2002 | 30.83 | 32.08 | 30.51 | 32.02 | 204,438 | +1.62(+5.33%) |
Oct 07, 2002 | 30.83 | 31.14 | 30.30 | 30.40 | 185,665 | -0.75(-2.40%) |
Oct 04, 2002 | 31.99 | 31.99 | 30.87 | 31.15 | 351,114 | -0.67(-2.10%) |
Oct 03, 2002 | 32.77 | 32.82 | 31.72 | 31.82 | 223,314 | -0.76(-2.32%) |
Oct 02, 2002 | 32.77 | 33.03 | 32.48 | 32.57 | 207,739 | -0.32(-0.97%) |
Oct 01, 2002 | 32.58 | 32.96 | 32.04 | 32.89 | 3,599,847 | +0.31(+0.95%) |
Sep 30, 2002 | 32.39 | 32.76 | 31.75 | 32.58 | 250,235 | +0.16(+0.51%) |
Sep 27, 2002 | 32.87 | 33.01 | 32.28 | 32.42 | 184,118 | -0.51(-1.56%) |
Sep 26, 2002 | 32.95 | 33.06 | 32.51 | 32.93 | 338,220 | -0.02(-0.06%) |
Sep 25, 2002 | 33.18 | 33.24 | 31.90 | 32.95 | 433,838 | -0.16(-0.47%) |
Sep 24, 2002 | 33.69 | 33.69 | 32.98 | 33.11 | 250,648 | -0.82(-2.43%) |
Sep 23, 2002 | 33.33 | 33.93 | 33.12 | 33.93 | 295,826 | +0.60(+1.80%) |
Sep 20, 2002 | 33.11 | 33.33 | 32.77 | 33.33 | 364,626 | +0.32(+0.97%) |
Sep 19, 2002 | 33.40 | 33.74 | 33.01 | 33.01 | 374,012 | -0.92(-2.71%) |
Sep 18, 2002 | 34.17 | 34.41 | 33.77 | 33.93 | 221,870 | -0.27(-0.79%) |
Sep 17, 2002 | 34.47 | 34.66 | 34.13 | 34.20 | 263,438 | -0.20(-0.59%) |
Sep 16, 2002 | 34.39 | 34.48 | 34.14 | 34.41 | 177,104 | +0.03(+0.08%) |
Sep 13, 2002 | 34.37 | 34.89 | 34.30 | 34.38 | 233,010 | -0.12(-0.34%) |
Sep 12, 2002 | 34.25 | 34.66 | 34.18 | 34.49 | 254,877 | +0.00(+0.00%) |
Sep 11, 2002 | 34.21 | 34.75 | 34.03 | 34.49 | 143,581 | +0.31(+0.91%) |
Sep 10, 2002 | 34.42 | 34.51 | 33.79 | 34.18 | 311,299 | -0.23(-0.68%) |
Sep 09, 2002 | 34.50 | 34.56 | 34.19 | 34.42 | 384,946 | -0.18(-0.53%) |
Sep 06, 2002 | 34.03 | 34.60 | 34.03 | 34.60 | 422,801 | +0.70(+2.06%) |
Sep 05, 2002 | 34.33 | 34.42 | 33.64 | 33.90 | 254,980 | -0.91(-2.62%) |
Sep 04, 2002 | 33.98 | 34.85 | 33.76 | 34.81 | 408,567 | +0.72(+2.10%) |
Sep 03, 2002 | 34.03 | 34.17 | 33.43 | 34.10 | 343,274 | -0.12(-0.34%) |
Aug 30, 2002 | 33.93 | 34.61 | 33.93 | 34.21 | 128,934 | +0.10(+0.28%) |
Aug 29, 2002 | 34.15 | 34.29 | 33.46 | 34.12 | 244,150 | -0.06(-0.17%) |
Aug 28, 2002 | 34.32 | 34.71 | 33.97 | 34.17 | 626,930 | +0.50(+1.50%) |
Aug 27, 2002 | 33.64 | 33.88 | 33.35 | 33.67 | 310,680 | +0.03(+0.09%) |
Aug 26, 2002 | 33.48 | 33.74 | 33.23 | 33.64 | 249,823 | +0.18(+0.55%) |
Aug 23, 2002 | 33.20 | 33.52 | 33.20 | 33.46 | 373,393 | +0.20(+0.61%) |
Aug 22, 2002 | 32.48 | 33.34 | 32.48 | 33.25 | 257,352 | +0.87(+2.69%) |
Aug 21, 2002 | 31.94 | 32.40 | 31.90 | 32.38 | 173,597 | +0.47(+1.46%) |
Aug 20, 2002 | 32.25 | 32.62 | 31.69 | 31.92 | 193,917 | -0.53(-1.64%) |
Aug 16, 2002 | 32.09 | 32.53 | 32.04 | 32.45 | 253,742 | +0.27(+0.84%) |
Aug 15, 2002 | 31.66 | 32.19 | 31.62 | 32.18 | 299,230 | +0.51(+1.62%) |
Aug 14, 2002 | 31.22 | 31.66 | 30.82 | 31.66 | 198,043 | +0.45(+1.43%) |
Aug 13, 2002 | 31.30 | 31.80 | 31.21 | 31.22 | 223,211 | -0.11(-0.34%) |
Aug 12, 2002 | 31.22 | 31.51 | 31.07 | 31.32 | 183,499 | +0.30(+0.97%) |
Aug 07, 2002 | 31.02 | 31.27 | 30.68 | 31.02 | 364,420 | +0.58(+1.91%) |
Aug 06, 2002 | 30.01 | 30.73 | 29.57 | 30.44 | 344,822 | +0.57(+1.91%) |
Aug 05, 2002 | 30.96 | 30.96 | 29.86 | 29.87 | 165,139 | -0.84(-2.75%) |
Aug 02, 2002 | 31.41 | 31.65 | 30.56 | 30.71 | 131,822 | -0.79(-2.52%) |
Aug 01, 2002 | 31.43 | 32.07 | 31.21 | 31.51 | 449,516 | +0.15(+0.46%) |
Jul 31, 2002 | 31.75 | 31.75 | 30.81 | 31.36 | 289,947 | -0.39(-1.22%) |
Jul 30, 2002 | 31.68 | 31.99 | 31.34 | 31.75 | 377,004 | +0.30(+0.96%) |
Jul 29, 2002 | 31.80 | 31.80 | 31.31 | 31.45 | 366,483 | +0.26(+0.84%) |
Jul 26, 2002 | 30.73 | 31.20 | 30.68 | 31.19 | 228,987 | +0.21(+0.69%) |
Jul 25, 2002 | 30.20 | 30.98 | 29.99 | 30.98 | 286,027 | +0.68(+2.24%) |
Jul 24, 2002 | 29.76 | 30.64 | 28.99 | 30.30 | 852,410 | +0.78(+2.63%) |
Jul 23, 2002 | 28.12 | 29.85 | 28.12 | 29.52 | 1,488,108 | +2.07(+7.52%) |
Jul 22, 2002 | 29.03 | 29.33 | 27.40 | 27.46 | 303,459 | -1.57(-5.41%) |
Jul 19, 2002 | 29.33 | 29.33 | 28.81 | 29.03 | 297,683 | -0.74(-2.48%) |
Jul 17, 2002 | 29.46 | 30.15 | 28.56 | 29.76 | 184,118 | -0.12(-0.39%) |
Jul 12, 2002 | 29.86 | 31.02 | 29.86 | 29.88 | 163,385 | -0.27(-0.90%) |
Jul 11, 2002 | 30.15 | 30.52 | 29.87 | 30.15 | 115,525 | -0.10(-0.32%) |
Jul 10, 2002 | 30.68 | 31.22 | 30.00 | 30.25 | 161,116 | -0.48(-1.58%) |
Jul 09, 2002 | 30.78 | 30.78 | 30.73 | 30.73 | 395,261 | -0.29(-0.94%) |
Jul 08, 2002 | 31.12 | 31.12 | 31.02 | 31.02 | 263,954 | -0.22(-0.71%) |
Jul 05, 2002 | 30.54 | 31.61 | 30.54 | 31.25 | 65,189 | +0.68(+2.22%) |
Jul 04, 2002 | 31.06 | 31.06 | 29.18 | 30.57 | 424,967 | +0.00(+0.00%) |
Jul 03, 2002 | 31.06 | 31.06 | 29.18 | 30.57 | 421,770 | -0.30(-0.97%) |
Jul 02, 2002 | 31.80 | 31.80 | 30.79 | 30.87 | 284,377 | -1.05(-3.28%) |