Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 36.21 | 36.43 | 35.58 | 35.81 | 3,423,371 | -0.76(-2.07%) |
Mar 28, 2003 | 36.14 | 36.59 | 35.87 | 36.57 | 3,931,554 | +0.09(+0.26%) |
Mar 27, 2003 | 35.65 | 36.72 | 35.62 | 36.47 | 3,782,004 | +0.41(+1.13%) |
Mar 26, 2003 | 36.56 | 36.62 | 36.00 | 36.06 | 28,154,350 | -0.36(-1.00%) |
Mar 25, 2003 | 35.31 | 36.93 | 35.31 | 36.43 | 4,466,231 | +0.90(+2.54%) |
Mar 24, 2003 | 36.47 | 36.47 | 35.44 | 35.53 | 3,420,817 | -0.94(-2.58%) |
Mar 21, 2003 | 36.03 | 36.59 | 35.62 | 36.47 | 5,902,518 | +0.98(+2.77%) |
Mar 20, 2003 | 35.59 | 35.71 | 34.90 | 35.48 | 4,698,935 | -0.11(-0.30%) |
Mar 19, 2003 | 35.24 | 35.71 | 34.90 | 35.59 | 4,143,190 | +0.51(+1.46%) |
Mar 18, 2003 | 34.65 | 35.34 | 34.55 | 35.07 | 4,312,691 | +0.43(+1.23%) |
Mar 17, 2003 | 33.46 | 34.71 | 33.09 | 34.65 | 8,543,984 | +0.83(+2.45%) |
Mar 14, 2003 | 34.49 | 34.61 | 33.64 | 33.82 | 5,807,074 | -0.79(-2.28%) |
Mar 13, 2003 | 34.02 | 34.65 | 33.47 | 34.61 | 5,683,699 | +0.75(+2.22%) |
Mar 12, 2003 | 33.65 | 33.86 | 33.06 | 33.86 | 5,215,577 | +0.21(+0.63%) |
Mar 11, 2003 | 35.09 | 35.09 | 33.52 | 33.65 | 7,741,010 | -1.44(-4.11%) |
Mar 10, 2003 | 35.61 | 35.61 | 34.95 | 35.09 | 3,235,516 | -0.61(-1.72%) |
Mar 07, 2003 | 34.65 | 35.83 | 34.59 | 35.70 | 4,810,021 | +0.65(+1.84%) |
Mar 06, 2003 | 35.40 | 35.71 | 35.06 | 35.06 | 4,620,569 | -0.66(-1.84%) |
Mar 05, 2003 | 35.12 | 35.90 | 35.11 | 35.71 | 4,451,228 | +0.50(+1.42%) |
Mar 04, 2003 | 35.41 | 35.68 | 35.10 | 35.21 | 3,658,150 | -0.25(-0.71%) |
Mar 03, 2003 | 35.56 | 36.02 | 35.31 | 35.46 | 4,489,214 | +0.02(+0.07%) |
Feb 28, 2003 | 35.65 | 35.99 | 35.25 | 35.44 | 4,630,784 | +0.03(+0.09%) |
Feb 27, 2003 | 35.09 | 35.86 | 34.90 | 35.41 | 5,117,899 | +0.58(+1.67%) |
Feb 26, 2003 | 35.15 | 35.91 | 34.77 | 34.82 | 5,205,043 | -0.24(-0.68%) |
Feb 25, 2003 | 35.09 | 35.21 | 34.52 | 35.06 | 5,251,808 | -0.44(-1.25%) |
Feb 24, 2003 | 36.02 | 36.02 | 35.39 | 35.51 | 3,998,747 | -0.51(-1.41%) |
Feb 21, 2003 | 36.00 | 36.15 | 35.09 | 36.01 | 6,102,184 | +0.39(+1.11%) |
Feb 20, 2003 | 36.81 | 36.81 | 35.62 | 35.62 | 3,891,652 | -0.81(-2.24%) |
Feb 19, 2003 | 36.37 | 36.71 | 36.10 | 36.43 | 4,777,621 | +0.21(+0.57%) |
Feb 18, 2003 | 36.03 | 36.47 | 36.03 | 36.23 | 5,870,118 | +0.68(+1.92%) |
Feb 14, 2003 | 35.91 | 36.33 | 35.25 | 35.54 | 5,560,644 | -0.35(-0.98%) |
Feb 13, 2003 | 36.57 | 36.72 | 35.22 | 35.89 | 7,813,790 | -1.00(-2.72%) |
Feb 12, 2003 | 37.61 | 37.72 | 36.72 | 36.90 | 4,350,837 | -0.72(-1.92%) |
Feb 11, 2003 | 37.67 | 38.08 | 37.50 | 37.62 | 4,065,782 | -0.06(-0.15%) |
Feb 10, 2003 | 37.59 | 37.84 | 36.90 | 37.67 | 3,858,614 | +0.23(+0.62%) |
Feb 07, 2003 | 37.97 | 38.06 | 37.19 | 37.44 | 4,671,004 | -0.91(-2.37%) |
Feb 06, 2003 | 37.94 | 38.66 | 37.72 | 38.35 | 3,646,658 | +0.44(+1.16%) |
Feb 05, 2003 | 38.33 | 39.14 | 37.79 | 37.91 | 3,746,092 | -0.41(-1.06%) |
Feb 04, 2003 | 38.16 | 38.34 | 37.61 | 38.32 | 4,720,961 | -0.33(-0.84%) |
Feb 03, 2003 | 38.28 | 39.32 | 38.25 | 38.65 | 5,869,160 | +0.90(+2.39%) |
Jan 31, 2003 | 36.78 | 37.97 | 36.78 | 37.74 | 5,719,291 | +0.55(+1.47%) |
Jan 30, 2003 | 38.34 | 38.47 | 37.09 | 37.20 | 4,302,636 | -1.17(-3.05%) |
Jan 29, 2003 | 38.19 | 38.53 | 37.28 | 38.37 | 5,401,996 | +0.19(+0.49%) |
Jan 28, 2003 | 37.90 | 38.19 | 37.31 | 38.18 | 5,660,237 | +0.45(+1.20%) |
Jan 27, 2003 | 38.22 | 38.22 | 37.44 | 37.73 | 6,340,953 | -0.85(-2.21%) |
Jan 24, 2003 | 39.82 | 39.82 | 38.22 | 38.58 | 7,235,381 | -1.23(-3.10%) |
Jan 23, 2003 | 39.47 | 39.97 | 39.00 | 39.82 | 11,254,079 | -0.88(-2.16%) |
Jan 22, 2003 | 41.16 | 41.82 | 40.64 | 40.69 | 4,516,507 | -0.29(-0.70%) |
Jan 21, 2003 | 41.45 | 41.54 | 40.77 | 40.98 | 3,887,343 | -0.24(-0.59%) |
Jan 17, 2003 | 42.17 | 42.54 | 41.11 | 41.23 | 4,649,139 | -1.13(-2.68%) |
Jan 16, 2003 | 42.17 | 42.79 | 42.17 | 42.36 | 3,916,551 | +0.21(+0.49%) |
Jan 15, 2003 | 42.23 | 42.24 | 41.80 | 42.15 | 4,237,198 | +0.05(+0.12%) |
Jan 14, 2003 | 41.67 | 42.39 | 41.40 | 42.10 | 4,973,935 | +0.44(+1.05%) |
Jan 13, 2003 | 42.54 | 42.60 | 41.51 | 41.67 | 4,466,071 | -0.48(-1.13%) |
Jan 10, 2003 | 42.13 | 42.57 | 41.70 | 42.14 | 3,774,662 | +0.02(+0.04%) |
Jan 09, 2003 | 42.04 | 42.61 | 41.57 | 42.12 | 4,760,064 | +0.08(+0.19%) |
Jan 08, 2003 | 42.01 | 42.47 | 41.72 | 42.04 | 3,856,539 | +0.30(+0.72%) |
Jan 07, 2003 | 41.97 | 43.11 | 41.64 | 41.74 | 5,244,466 | -0.85(-2.00%) |
Jan 06, 2003 | 41.97 | 42.67 | 41.67 | 42.59 | 4,087,328 | +0.62(+1.48%) |
Jan 03, 2003 | 41.50 | 42.10 | 41.48 | 41.97 | 4,605,088 | +0.47(+1.13%) |
Jan 02, 2003 | 40.63 | 41.51 | 40.39 | 41.50 | 5,786,006 | +1.72(+4.31%) |
Dec 31, 2002 | 39.63 | 40.10 | 39.54 | 39.79 | 2,863,795 | -0.25(-0.63%) |
Dec 30, 2002 | 39.37 | 40.14 | 39.35 | 40.04 | 3,021,645 | +0.66(+1.69%) |
Dec 27, 2002 | 39.47 | 39.62 | 39.19 | 39.37 | 3,036,647 | -0.66(-1.66%) |
Dec 26, 2002 | 40.47 | 40.59 | 39.71 | 40.04 | 3,033,136 | -0.33(-0.82%) |
Dec 24, 2002 | 40.26 | 40.60 | 40.24 | 40.37 | 1,540,030 | -0.01(-0.03%) |
Dec 23, 2002 | 39.97 | 40.98 | 39.85 | 40.38 | 3,798,124 | +0.75(+1.90%) |
Dec 20, 2002 | 39.72 | 40.06 | 39.49 | 39.63 | 6,750,341 | +0.47(+1.20%) |
Dec 19, 2002 | 38.97 | 39.89 | 38.96 | 39.16 | 4,754,159 | -0.09(-0.22%) |
Dec 18, 2002 | 39.80 | 39.94 | 38.94 | 39.25 | 4,046,150 | -0.83(-2.06%) |
Dec 17, 2002 | 40.63 | 40.72 | 39.82 | 40.07 | 6,518,913 | -0.56(-1.37%) |
Dec 16, 2002 | 40.14 | 40.99 | 39.95 | 40.63 | 6,152,140 | +0.24(+0.59%) |
Dec 13, 2002 | 39.79 | 40.73 | 39.79 | 40.39 | 3,707,149 | +0.23(+0.58%) |
Dec 12, 2002 | 41.26 | 41.26 | 40.02 | 40.16 | 4,841,782 | -1.10(-2.66%) |
Dec 11, 2002 | 41.60 | 41.65 | 40.89 | 41.26 | 2,821,659 | -0.16(-0.38%) |
Dec 10, 2002 | 40.96 | 41.50 | 40.96 | 41.41 | 3,443,641 | +0.46(+1.13%) |
Dec 09, 2002 | 40.90 | 42.29 | 40.84 | 40.95 | 5,610,440 | -0.05(-0.12%) |
Dec 06, 2002 | 41.55 | 41.88 | 40.69 | 41.00 | 6,634,467 | -1.02(-2.43%) |
Dec 05, 2002 | 42.29 | 42.92 | 41.77 | 42.02 | 5,768,290 | -0.26(-0.62%) |
Dec 04, 2002 | 42.12 | 42.57 | 41.45 | 42.29 | 4,073,602 | +0.21(+0.49%) |
Dec 03, 2002 | 42.63 | 42.92 | 41.35 | 42.08 | 8,378,154 | -1.00(-2.31%) |
Dec 02, 2002 | 43.33 | 43.67 | 42.95 | 43.08 | 7,377,748 | +0.28(+0.66%) |
Nov 29, 2002 | 42.82 | 43.36 | 42.64 | 42.79 | 3,150,286 | -0.44(-1.01%) |
Nov 27, 2002 | 42.61 | 43.34 | 41.41 | 43.23 | 12,793,950 | +3.13(+7.81%) |
Nov 26, 2002 | 42.65 | 42.65 | 40.08 | 40.10 | 15,225,375 | -2.54(-5.97%) |
Nov 25, 2002 | 41.45 | 42.79 | 41.04 | 42.64 | 8,717,634 | +1.46(+3.54%) |
Nov 22, 2002 | 40.56 | 41.38 | 40.51 | 41.18 | 6,809,554 | +0.63(+1.55%) |
Nov 21, 2002 | 39.79 | 40.64 | 39.74 | 40.56 | 7,223,570 | +0.90(+2.28%) |
Nov 20, 2002 | 38.57 | 39.65 | 38.16 | 39.65 | 6,129,955 | +1.09(+2.83%) |
Nov 19, 2002 | 37.84 | 39.08 | 37.84 | 38.56 | 6,391,708 | +0.73(+1.94%) |
Nov 18, 2002 | 38.41 | 38.41 | 37.66 | 37.83 | 5,100,662 | -0.58(-1.50%) |
Nov 15, 2002 | 38.81 | 38.81 | 37.93 | 38.41 | 6,811,150 | -0.41(-1.05%) |
Nov 14, 2002 | 38.51 | 38.85 | 38.28 | 38.81 | 4,337,270 | +1.04(+2.75%) |
Nov 13, 2002 | 38.27 | 38.63 | 37.17 | 37.77 | 6,411,180 | -0.69(-1.79%) |
Nov 12, 2002 | 39.34 | 39.34 | 37.94 | 38.46 | 6,405,753 | -0.48(-1.22%) |
Nov 11, 2002 | 39.16 | 39.47 | 38.81 | 38.94 | 7,365,778 | -0.06(-0.14%) |
Nov 08, 2002 | 36.95 | 39.41 | 36.95 | 39.00 | 8,919,375 | +2.05(+5.56%) |
Nov 07, 2002 | 37.28 | 37.90 | 36.58 | 36.94 | 6,819,769 | -0.95(-2.51%) |
Nov 06, 2002 | 36.90 | 38.10 | 36.90 | 37.89 | 10,709,826 | +1.59(+4.38%) |
Nov 05, 2002 | 36.34 | 36.73 | 36.06 | 36.30 | 5,283,409 | -0.04(-0.10%) |
Nov 04, 2002 | 36.03 | 37.08 | 35.53 | 36.34 | 5,496,482 | +0.79(+2.22%) |
Nov 01, 2002 | 34.69 | 35.94 | 34.46 | 35.55 | 4,419,467 | +0.78(+2.23%) |
Oct 31, 2002 | 35.40 | 36.15 | 34.59 | 34.77 | 4,544,438 | -0.73(-2.06%) |
Oct 30, 2002 | 35.43 | 35.71 | 35.09 | 35.51 | 5,152,533 | +0.18(+0.51%) |
Oct 29, 2002 | 35.71 | 35.86 | 34.77 | 35.32 | 4,546,193 | -0.24(-0.69%) |
Oct 28, 2002 | 35.84 | 36.65 | 35.41 | 35.57 | 4,282,206 | -0.11(-0.32%) |
Oct 25, 2002 | 34.90 | 35.96 | 34.90 | 35.68 | 6,194,755 | +0.78(+2.23%) |
Oct 24, 2002 | 36.36 | 36.37 | 34.59 | 34.90 | 11,491,093 | -1.49(-4.10%) |
Oct 23, 2002 | 36.84 | 37.59 | 35.62 | 36.40 | 18,061,718 | -3.08(-7.79%) |
Oct 22, 2002 | 39.61 | 39.61 | 38.60 | 39.47 | 7,451,167 | -0.13(-0.32%) |
Oct 21, 2002 | 38.81 | 39.70 | 38.31 | 39.60 | 5,802,126 | +0.16(+0.41%) |
Oct 18, 2002 | 39.41 | 40.01 | 39.19 | 39.43 | 5,390,505 | -0.04(-0.10%) |
Oct 17, 2002 | 40.10 | 40.29 | 39.31 | 39.47 | 5,886,877 | -0.41(-1.04%) |
Oct 16, 2002 | 40.11 | 40.73 | 39.52 | 39.89 | 5,951,038 | -0.22(-0.55%) |
Oct 15, 2002 | 39.16 | 40.11 | 38.72 | 40.11 | 7,526,022 | +1.27(+3.26%) |
Oct 14, 2002 | 38.85 | 39.57 | 38.21 | 38.84 | 7,452,603 | -0.01(-0.02%) |
Oct 11, 2002 | 38.25 | 38.85 | 38.01 | 38.85 | 7,170,421 | +0.69(+1.81%) |
Oct 10, 2002 | 37.84 | 38.53 | 37.50 | 38.16 | 9,049,932 | +0.69(+1.84%) |
Oct 09, 2002 | 36.97 | 37.64 | 36.95 | 37.47 | 8,414,703 | +0.13(+0.34%) |
Oct 08, 2002 | 36.97 | 38.03 | 36.43 | 37.34 | 12,148,507 | +1.74(+4.89%) |
Oct 07, 2002 | 35.21 | 36.06 | 35.04 | 35.60 | 5,862,138 | +0.88(+2.53%) |
Oct 04, 2002 | 35.94 | 35.94 | 34.36 | 34.72 | 7,093,811 | -1.21(-3.37%) |
Oct 03, 2002 | 35.89 | 36.93 | 35.65 | 35.93 | 7,305,288 | -0.31(-0.85%) |
Oct 02, 2002 | 36.09 | 36.97 | 35.68 | 36.24 | 8,137,309 | +0.21(+0.59%) |
Oct 01, 2002 | 34.62 | 36.07 | 34.49 | 36.03 | 5,664,706 | +1.35(+3.90%) |
Sep 30, 2002 | 34.34 | 35.37 | 34.15 | 34.67 | 5,900,283 | -0.19(-0.54%) |
Sep 27, 2002 | 35.40 | 35.78 | 34.57 | 34.86 | 4,841,303 | -1.47(-4.05%) |
Sep 26, 2002 | 36.21 | 36.34 | 35.65 | 36.33 | 5,338,952 | +0.64(+1.79%) |
Sep 25, 2002 | 35.21 | 35.69 | 34.60 | 35.69 | 7,115,836 | +1.23(+3.58%) |
Sep 24, 2002 | 34.30 | 34.67 | 33.93 | 34.46 | 6,328,025 | -0.06(-0.18%) |
Sep 23, 2002 | 35.02 | 35.05 | 34.29 | 34.52 | 4,948,558 | -0.77(-2.18%) |
Sep 20, 2002 | 34.82 | 35.62 | 34.74 | 35.29 | 7,038,109 | +0.63(+1.83%) |
Sep 19, 2002 | 35.16 | 35.50 | 34.59 | 34.66 | 4,358,019 | -1.10(-3.07%) |
Sep 18, 2002 | 36.08 | 36.08 | 35.00 | 35.76 | 4,908,657 | -0.32(-0.89%) |
Sep 17, 2002 | 37.37 | 37.59 | 35.89 | 36.08 | 5,282,931 | -0.73(-1.99%) |
Sep 16, 2002 | 36.28 | 37.15 | 35.84 | 36.81 | 3,995,396 | +0.43(+1.17%) |
Sep 13, 2002 | 36.21 | 36.46 | 35.74 | 36.38 | 4,206,873 | +0.08(+0.22%) |
Sep 12, 2002 | 36.56 | 36.56 | 36.03 | 36.30 | 4,114,780 | -0.06(-0.17%) |
Sep 11, 2002 | 36.22 | 36.91 | 36.16 | 36.36 | 2,936,415 | +0.14(+0.40%) |
Sep 10, 2002 | 36.00 | 36.43 | 35.65 | 36.22 | 2,858,369 | +0.15(+0.42%) |
Sep 09, 2002 | 35.14 | 36.33 | 34.96 | 36.07 | 5,104,013 | +0.97(+2.77%) |
Sep 06, 2002 | 35.59 | 35.78 | 34.96 | 35.10 | 4,175,111 | -0.11(-0.32%) |
Sep 05, 2002 | 35.71 | 35.71 | 34.93 | 35.21 | 6,417,085 | -0.89(-2.46%) |
Sep 04, 2002 | 35.09 | 36.21 | 34.80 | 36.10 | 4,832,685 | +1.13(+3.22%) |
Sep 03, 2002 | 36.15 | 36.21 | 34.93 | 34.97 | 5,500,313 | -1.40(-3.84%) |
Aug 30, 2002 | 35.56 | 36.68 | 35.27 | 36.37 | 4,289,069 | +0.65(+1.82%) |
Aug 29, 2002 | 35.90 | 36.43 | 35.42 | 35.72 | 4,125,155 | -0.62(-1.71%) |
Aug 28, 2002 | 36.47 | 36.84 | 36.00 | 36.34 | 3,213,490 | -0.31(-0.84%) |
Aug 27, 2002 | 37.46 | 37.69 | 36.44 | 36.65 | 5,331,929 | -0.73(-1.94%) |
Aug 26, 2002 | 37.72 | 37.72 | 36.19 | 37.37 | 4,975,691 | +0.05(+0.13%) |
Aug 23, 2002 | 38.85 | 38.85 | 37.28 | 37.32 | 5,856,232 | -1.62(-4.15%) |
Aug 22, 2002 | 36.47 | 38.97 | 36.34 | 38.94 | 9,405,053 | +2.52(+6.93%) |
Aug 21, 2002 | 35.68 | 36.41 | 35.53 | 36.41 | 4,195,221 | +0.68(+1.89%) |
Aug 20, 2002 | 35.44 | 36.18 | 35.41 | 35.74 | 3,952,143 | -0.04(-0.11%) |
Aug 16, 2002 | 36.23 | 36.49 | 35.57 | 35.78 | 4,766,927 | -0.46(-1.26%) |
Aug 15, 2002 | 36.49 | 36.92 | 35.74 | 36.23 | 4,700,531 | -0.26(-0.70%) |
Aug 14, 2002 | 34.75 | 37.44 | 34.15 | 36.49 | 8,306,331 | +1.40(+4.00%) |
Aug 13, 2002 | 36.03 | 36.47 | 35.09 | 35.09 | 4,679,464 | -1.25(-3.45%) |
Aug 12, 2002 | 35.85 | 36.43 | 35.34 | 36.34 | 4,203,042 | +1.55(+4.47%) |
Aug 07, 2002 | 33.33 | 34.92 | 33.31 | 34.79 | 5,425,618 | +1.80(+5.47%) |
Aug 06, 2002 | 32.86 | 34.27 | 32.58 | 32.98 | 5,716,897 | +0.53(+1.62%) |
Aug 05, 2002 | 33.46 | 33.68 | 32.17 | 32.46 | 5,716,259 | -1.31(-3.88%) |
Aug 02, 2002 | 34.65 | 35.32 | 32.96 | 33.76 | 10,795,214 | -0.70(-2.02%) |
Aug 01, 2002 | 36.60 | 36.60 | 34.46 | 34.46 | 8,310,641 | -2.14(-5.85%) |
Jul 31, 2002 | 35.59 | 36.95 | 35.19 | 36.60 | 9,426,760 | +0.11(+0.29%) |
Jul 30, 2002 | 35.27 | 37.12 | 35.19 | 36.50 | 8,094,535 | +0.69(+1.92%) |
Jul 29, 2002 | 34.65 | 35.87 | 34.55 | 35.81 | 8,846,755 | +2.16(+6.42%) |
Jul 26, 2002 | 32.46 | 33.77 | 32.20 | 33.65 | 7,347,104 | +1.18(+3.65%) |
Jul 25, 2002 | 31.11 | 33.20 | 30.45 | 32.46 | 10,247,609 | +1.48(+4.77%) |
Jul 24, 2002 | 29.79 | 31.48 | 29.46 | 30.98 | 10,156,315 | +0.48(+1.58%) |
Jul 23, 2002 | 30.67 | 31.23 | 30.09 | 30.50 | 9,334,668 | +0.00(+0.00%) |
Jul 22, 2002 | 30.01 | 31.95 | 29.77 | 30.50 | 11,249,930 | +0.33(+1.10%) |
Jul 19, 2002 | 29.76 | 30.32 | 29.23 | 30.17 | 11,531,154 | -1.72(-5.40%) |
Jul 17, 2002 | 32.96 | 33.08 | 31.75 | 31.89 | 10,003,892 | +0.40(+1.27%) |
Jul 12, 2002 | 30.70 | 31.73 | 30.17 | 31.49 | 5,968,435 | +0.35(+1.13%) |
Jul 11, 2002 | 30.07 | 31.31 | 29.51 | 31.14 | 10,716,050 | +0.95(+3.15%) |
Jul 10, 2002 | 30.70 | 31.45 | 29.67 | 30.19 | 9,544,389 | -1.13(-3.60%) |
Jul 09, 2002 | 32.64 | 32.64 | 31.31 | 31.31 | 8,213,281 | -1.32(-4.05%) |
Jul 08, 2002 | 31.72 | 32.64 | 31.72 | 32.64 | 4,528,956 | -0.10(-0.31%) |
Jul 05, 2002 | 31.63 | 32.74 | 31.58 | 32.74 | 3,656,394 | +1.10(+3.49%) |
Jul 04, 2002 | 32.46 | 32.64 | 31.26 | 31.63 | 10,463,715 | +0.00(+0.00%) |
Jul 03, 2002 | 32.46 | 32.64 | 31.26 | 31.63 | 10,439,774 | -1.02(-3.13%) |
Jul 02, 2002 | 33.68 | 34.02 | 32.36 | 32.66 | 7,790,009 | -1.03(-3.05%) |
Jul 01, 2002 | 35.34 | 35.40 | 32.94 | 33.68 | 10,316,399 | -1.65(-4.68%) |
Jun 28, 2002 | 37.06 | 37.47 | 35.21 | 35.34 | 11,150,815 | -2.15(-5.73%) |
Jun 27, 2002 | 36.53 | 37.49 | 36.06 | 37.49 | 3,704,116 | +1.08(+2.96%) |
Jun 26, 2002 | 35.65 | 36.88 | 34.95 | 36.41 | 4,693,190 | +0.55(+1.54%) |
Jun 25, 2002 | 36.30 | 37.15 | 35.71 | 35.86 | 3,683,846 | -0.73(-1.99%) |
Jun 21, 2002 | 37.06 | 37.32 | 36.50 | 36.58 | 5,785,208 | -1.10(-2.93%) |
Jun 20, 2002 | 37.84 | 38.34 | 37.60 | 37.69 | 2,861,082 | -0.33(-0.87%) |
Jun 19, 2002 | 38.85 | 39.16 | 37.62 | 38.02 | 3,798,762 | -1.23(-3.13%) |
Jun 18, 2002 | 38.86 | 39.47 | 38.56 | 39.25 | 3,680,016 | +0.15(+0.38%) |
Jun 17, 2002 | 37.81 | 39.44 | 37.79 | 39.10 | 5,084,222 | +1.22(+3.23%) |
Jun 14, 2002 | 37.59 | 38.22 | 36.84 | 37.87 | 3,921,020 | +1.22(+3.33%) |
Jun 12, 2002 | 37.44 | 37.80 | 36.40 | 36.65 | 5,872,672 | -0.78(-2.09%) |
Jun 11, 2002 | 38.26 | 38.60 | 37.32 | 37.44 | 8,452,051 | -0.98(-2.54%) |
Jun 10, 2002 | 38.22 | 38.84 | 37.91 | 38.41 | 3,921,020 | +0.01(+0.02%) |
Jun 07, 2002 | 38.45 | 38.72 | 37.69 | 38.41 | 6,457,784 | -0.05(-0.13%) |
Jun 06, 2002 | 39.35 | 39.37 | 38.41 | 38.46 | 4,809,223 | -0.80(-2.04%) |
Jun 05, 2002 | 38.97 | 39.26 | 38.69 | 39.26 | 4,776,663 | -1.28(-3.15%) |
May 31, 2002 | 40.81 | 41.03 | 40.35 | 40.54 | 4,656,800 | +0.46(+1.14%) |
May 28, 2002 | 40.19 | 40.41 | 39.97 | 40.08 | 3,337,024 | +0.10(+0.25%) |
May 27, 2002 | 40.63 | 40.78 | 39.94 | 39.98 | 2,751,752 | +0.00(+0.00%) |
May 24, 2002 | 40.63 | 40.78 | 39.94 | 39.98 | 2,747,922 | -0.65(-1.60%) |
May 23, 2002 | 40.38 | 40.66 | 39.66 | 40.63 | 5,965,562 | +0.43(+1.08%) |
May 22, 2002 | 40.35 | 40.61 | 39.98 | 40.20 | 4,293,857 | +0.10(+0.25%) |
May 21, 2002 | 40.11 | 40.71 | 39.91 | 40.10 | 4,881,843 | +0.00(+0.00%) |
May 20, 2002 | 40.73 | 41.03 | 39.94 | 40.10 | 4,024,923 | -0.63(-1.54%) |
May 17, 2002 | 39.66 | 40.86 | 39.57 | 40.73 | 4,482,830 | +1.00(+2.51%) |
May 16, 2002 | 39.79 | 39.94 | 39.34 | 39.73 | 6,284,134 | -0.06(-0.16%) |
May 15, 2002 | 40.79 | 40.91 | 39.54 | 39.79 | 6,978,097 | -1.37(-3.33%) |
May 14, 2002 | 40.58 | 41.26 | 40.58 | 41.16 | 5,204,245 | +0.70(+1.73%) |
May 13, 2002 | 40.29 | 40.54 | 40.17 | 40.46 | 3,557,758 | -0.08(-0.20%) |
May 10, 2002 | 40.73 | 41.02 | 40.36 | 40.54 | 5,168,813 | -0.19(-0.46%) |
May 09, 2002 | 41.92 | 41.95 | 40.63 | 40.73 | 12,849,971 | -1.48(-3.50%) |
May 08, 2002 | 40.98 | 42.51 | 40.74 | 42.21 | 3,760,616 | +1.58(+3.89%) |
May 07, 2002 | 41.35 | 41.71 | 40.41 | 40.63 | 5,807,234 | -0.45(-1.10%) |
May 06, 2002 | 41.98 | 41.98 | 41.06 | 41.08 | 3,731,888 | -0.83(-1.99%) |
May 03, 2002 | 42.14 | 42.35 | 41.68 | 41.92 | 6,381,972 | -0.69(-1.62%) |
May 02, 2002 | 41.98 | 42.77 | 41.70 | 42.61 | 6,131,551 | +0.50(+1.19%) |
May 01, 2002 | 41.98 | 42.39 | 41.73 | 42.10 | 9,411,597 | +0.72(+1.74%) |
Apr 30, 2002 | 39.85 | 41.57 | 39.47 | 41.38 | 21,268,346 | -1.41(-3.29%) |
Apr 29, 2002 | 43.71 | 43.72 | 42.33 | 42.79 | 2,489,840 | -1.08(-2.46%) |
Apr 26, 2002 | 44.11 | 44.36 | 43.55 | 43.87 | 4,310,137 | -0.24(-0.54%) |
Apr 25, 2002 | 43.80 | 44.76 | 43.49 | 44.11 | 27,579,772 | +0.32(+0.73%) |
Apr 24, 2002 | 44.88 | 45.27 | 43.76 | 43.79 | 7,014,647 | -1.26(-2.80%) |
Apr 23, 2002 | 46.05 | 46.08 | 44.79 | 45.05 | 4,552,897 | -0.95(-2.06%) |
Apr 22, 2002 | 46.36 | 46.36 | 45.52 | 45.99 | 4,542,522 | -0.27(-0.58%) |
Apr 19, 2002 | 46.46 | 46.46 | 46.06 | 46.26 | 4,296,730 | -0.20(-0.43%) |
Apr 18, 2002 | 46.27 | 46.56 | 45.17 | 46.46 | 5,595,118 | +0.55(+1.19%) |
Apr 17, 2002 | 46.24 | 46.49 | 45.31 | 45.92 | 5,598,310 | -0.51(-1.11%) |
Apr 16, 2002 | 46.58 | 46.99 | 46.05 | 46.43 | 8,674,541 | -0.68(-1.45%) |
Apr 15, 2002 | 46.99 | 48.23 | 46.51 | 47.12 | 7,910,670 | +1.12(+2.42%) |
Apr 12, 2002 | 46.65 | 46.66 | 45.74 | 46.00 | 6,756,406 | -0.62(-1.33%) |
Apr 11, 2002 | 47.05 | 47.34 | 46.43 | 46.62 | 5,278,143 | -0.40(-0.85%) |
Apr 10, 2002 | 46.73 | 47.22 | 46.43 | 47.02 | 4,664,301 | +0.30(+0.64%) |
Apr 09, 2002 | 46.87 | 47.05 | 46.62 | 46.72 | 4,492,566 | +0.04(+0.09%) |
Apr 08, 2002 | 47.21 | 47.55 | 46.24 | 46.68 | 6,427,459 | -0.53(-1.13%) |
Apr 05, 2002 | 48.18 | 48.18 | 46.87 | 47.21 | 6,863,341 | -0.53(-1.12%) |
Apr 04, 2002 | 47.62 | 47.99 | 47.21 | 47.74 | 6,242,477 | -0.90(-1.85%) |
Apr 03, 2002 | 49.33 | 49.35 | 47.93 | 48.65 | 4,957,815 | -0.69(-1.40%) |
Apr 02, 2002 | 48.62 | 49.43 | 48.37 | 49.33 | 5,189,242 | +0.64(+1.31%) |