Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 30.02 | 30.40 | 29.88 | 30.08 | 493,553 | +0.07(+0.23%) |
Feb 27, 2003 | 29.63 | 30.41 | 29.51 | 30.01 | 510,477 | +0.60(+2.02%) |
Feb 26, 2003 | 29.64 | 29.64 | 29.32 | 29.42 | 716,568 | -0.22(-0.73%) |
Feb 25, 2003 | 29.51 | 29.76 | 29.13 | 29.63 | 611,784 | +0.00(+0.00%) |
Feb 24, 2003 | 30.15 | 30.15 | 29.42 | 29.63 | 990,585 | -0.69(-2.28%) |
Feb 21, 2003 | 30.16 | 30.45 | 30.02 | 30.32 | 1,036,370 | +0.16(+0.54%) |
Feb 20, 2003 | 30.11 | 30.28 | 29.91 | 30.16 | 784,493 | +0.06(+0.20%) |
Feb 19, 2003 | 30.50 | 30.54 | 29.80 | 30.10 | 448,232 | -0.37(-1.22%) |
Feb 18, 2003 | 29.33 | 30.76 | 29.33 | 30.47 | 406,156 | +0.53(+1.79%) |
Feb 14, 2003 | 29.33 | 30.11 | 29.33 | 29.94 | 521,256 | +0.60(+2.03%) |
Feb 13, 2003 | 29.76 | 30.28 | 29.07 | 29.34 | 773,249 | -0.58(-1.93%) |
Feb 12, 2003 | 30.03 | 30.41 | 29.83 | 29.92 | 764,208 | -0.06(-0.20%) |
Feb 11, 2003 | 30.37 | 30.54 | 29.86 | 29.98 | 555,451 | -0.28(-0.91%) |
Feb 10, 2003 | 29.89 | 30.36 | 29.84 | 30.26 | 530,877 | +0.41(+1.39%) |
Feb 07, 2003 | 30.15 | 30.20 | 29.72 | 29.84 | 763,281 | +0.09(+0.29%) |
Feb 06, 2003 | 30.89 | 30.89 | 29.75 | 29.76 | 1,101,281 | -1.22(-3.93%) |
Feb 05, 2003 | 31.14 | 31.32 | 30.77 | 30.97 | 722,828 | +0.01(+0.03%) |
Feb 04, 2003 | 31.69 | 31.69 | 30.42 | 30.96 | 571,678 | -0.72(-2.29%) |
Feb 03, 2003 | 31.83 | 31.92 | 31.40 | 31.69 | 601,004 | -0.15(-0.46%) |
Jan 31, 2003 | 30.85 | 31.99 | 30.83 | 31.83 | 768,845 | +0.96(+3.10%) |
Jan 30, 2003 | 31.39 | 31.74 | 30.86 | 30.88 | 396,535 | -0.53(-1.68%) |
Jan 29, 2003 | 30.93 | 31.44 | 30.78 | 31.40 | 702,543 | +0.28(+0.91%) |
Jan 28, 2003 | 31.27 | 31.45 | 30.82 | 31.12 | 750,994 | +0.03(+0.08%) |
Jan 27, 2003 | 31.53 | 31.77 | 30.71 | 31.09 | 1,076,707 | -0.44(-1.40%) |
Jan 24, 2003 | 32.44 | 32.45 | 31.35 | 31.53 | 644,123 | -1.07(-3.28%) |
Jan 23, 2003 | 32.40 | 32.62 | 31.79 | 32.60 | 1,651,748 | +0.21(+0.64%) |
Jan 22, 2003 | 33.59 | 33.60 | 32.36 | 32.40 | 1,002,176 | -1.19(-3.54%) |
Jan 21, 2003 | 34.64 | 34.64 | 33.51 | 33.59 | 537,600 | -0.88(-2.55%) |
Jan 17, 2003 | 34.98 | 35.07 | 34.42 | 34.47 | 537,716 | -0.66(-1.87%) |
Jan 16, 2003 | 34.96 | 35.59 | 34.96 | 35.12 | 1,413,780 | +0.18(+0.52%) |
Jan 15, 2003 | 35.66 | 35.66 | 34.89 | 34.94 | 753,892 | -0.72(-2.03%) |
Jan 14, 2003 | 35.27 | 35.66 | 34.81 | 35.66 | 818,803 | +0.51(+1.45%) |
Jan 13, 2003 | 35.89 | 35.89 | 35.12 | 35.16 | 624,302 | +0.00(+0.00%) |
Jan 10, 2003 | 34.51 | 35.54 | 34.45 | 35.16 | 606,916 | +0.22(+0.62%) |
Jan 09, 2003 | 34.08 | 35.09 | 34.08 | 34.94 | 664,292 | +0.87(+2.56%) |
Jan 08, 2003 | 33.95 | 34.42 | 33.43 | 34.07 | 967,170 | -0.05(-0.15%) |
Jan 07, 2003 | 34.72 | 34.77 | 34.08 | 34.12 | 406,503 | -0.60(-1.74%) |
Jan 06, 2003 | 33.51 | 34.94 | 33.51 | 34.72 | 771,511 | +1.22(+3.63%) |
Jan 03, 2003 | 33.30 | 33.85 | 33.21 | 33.51 | 644,587 | +0.13(+0.39%) |
Jan 02, 2003 | 32.27 | 33.39 | 32.05 | 33.38 | 507,347 | +1.33(+4.15%) |
Dec 31, 2002 | 31.95 | 32.49 | 31.92 | 32.05 | 587,906 | +0.25(+0.79%) |
Dec 30, 2002 | 30.89 | 31.92 | 30.71 | 31.80 | 573,533 | +0.99(+3.22%) |
Dec 27, 2002 | 31.36 | 31.43 | 30.67 | 30.81 | 296,503 | -0.55(-1.76%) |
Dec 26, 2002 | 31.58 | 31.86 | 31.27 | 31.36 | 367,789 | -0.20(-0.63%) |
Dec 24, 2002 | 31.45 | 31.64 | 31.14 | 31.56 | 195,543 | -0.09(-0.27%) |
Dec 23, 2002 | 31.70 | 31.92 | 31.47 | 31.64 | 439,191 | -0.06(-0.19%) |
Dec 20, 2002 | 31.66 | 32.02 | 31.53 | 31.70 | 924,631 | +0.06(+0.19%) |
Dec 19, 2002 | 32.67 | 33.00 | 31.58 | 31.64 | 678,086 | -0.81(-2.50%) |
Dec 18, 2002 | 32.44 | 32.60 | 32.27 | 32.46 | 641,457 | +0.05(+0.16%) |
Dec 17, 2002 | 32.78 | 33.00 | 32.36 | 32.40 | 457,041 | -0.14(-0.42%) |
Dec 16, 2002 | 31.75 | 32.74 | 31.75 | 32.54 | 754,356 | +0.81(+2.56%) |
Dec 13, 2002 | 32.54 | 32.54 | 31.70 | 31.73 | 1,095,949 | -0.97(-2.98%) |
Dec 12, 2002 | 33.39 | 33.42 | 32.49 | 32.71 | 609,118 | -0.63(-1.89%) |
Dec 11, 2002 | 32.52 | 33.93 | 32.51 | 33.34 | 711,584 | +0.81(+2.49%) |
Dec 10, 2002 | 32.67 | 32.82 | 32.15 | 32.52 | 829,930 | -0.06(-0.19%) |
Dec 09, 2002 | 32.91 | 33.20 | 32.49 | 32.59 | 677,274 | -0.41(-1.23%) |
Dec 06, 2002 | 33.21 | 33.38 | 32.90 | 32.99 | 456,114 | -0.57(-1.70%) |
Dec 05, 2002 | 34.12 | 34.22 | 33.37 | 33.56 | 320,844 | -0.47(-1.39%) |
Dec 04, 2002 | 33.93 | 34.25 | 33.28 | 34.03 | 736,389 | +0.11(+0.33%) |
Dec 03, 2002 | 35.39 | 35.51 | 33.90 | 33.92 | 752,385 | -1.67(-4.68%) |
Dec 02, 2002 | 36.23 | 36.23 | 35.21 | 35.59 | 1,189,142 | +0.65(+1.85%) |
Nov 29, 2002 | 34.68 | 35.50 | 34.68 | 34.94 | 309,949 | +0.41(+1.17%) |
Nov 27, 2002 | 33.56 | 34.53 | 33.47 | 34.53 | 497,958 | +0.99(+2.96%) |
Nov 26, 2002 | 33.65 | 33.84 | 33.31 | 33.54 | 568,085 | -0.17(-0.51%) |
Nov 25, 2002 | 33.99 | 34.16 | 33.52 | 33.72 | 800,837 | -0.06(-0.18%) |
Nov 22, 2002 | 33.12 | 34.03 | 32.89 | 33.78 | 1,243,853 | +0.66(+2.01%) |
Nov 21, 2002 | 31.70 | 33.29 | 31.70 | 33.11 | 923,819 | +1.54(+4.86%) |
Nov 20, 2002 | 31.04 | 31.66 | 30.71 | 31.58 | 550,698 | +0.53(+1.72%) |
Nov 19, 2002 | 30.63 | 31.34 | 30.32 | 31.04 | 456,462 | +0.40(+1.30%) |
Nov 18, 2002 | 31.39 | 31.49 | 30.64 | 30.64 | 454,491 | -0.69(-2.20%) |
Nov 15, 2002 | 30.76 | 31.33 | 30.36 | 31.33 | 550,582 | +0.61(+1.99%) |
Nov 14, 2002 | 30.41 | 30.76 | 30.07 | 30.72 | 1,089,806 | +1.13(+3.82%) |
Nov 13, 2002 | 29.90 | 29.96 | 29.25 | 29.59 | 761,890 | -0.39(-1.29%) |
Nov 12, 2002 | 29.56 | 30.11 | 29.29 | 29.98 | 762,817 | +0.43(+1.46%) |
Nov 11, 2002 | 29.98 | 30.41 | 29.47 | 29.55 | 647,948 | -0.43(-1.44%) |
Nov 08, 2002 | 29.90 | 30.70 | 29.89 | 29.98 | 565,419 | +0.05(+0.17%) |
Nov 07, 2002 | 30.53 | 30.80 | 29.90 | 29.93 | 563,448 | -0.58(-1.90%) |
Nov 06, 2002 | 31.01 | 31.01 | 30.20 | 30.51 | 536,789 | -0.22(-0.70%) |
Nov 05, 2002 | 30.80 | 31.04 | 30.07 | 30.72 | 473,848 | -0.17(-0.56%) |
Nov 04, 2002 | 30.95 | 31.75 | 30.89 | 30.89 | 461,214 | +0.18(+0.59%) |
Nov 01, 2002 | 30.33 | 31.01 | 30.01 | 30.71 | 529,254 | +0.28(+0.94%) |
Oct 31, 2002 | 30.15 | 31.14 | 30.12 | 30.43 | 695,125 | +0.30(+1.00%) |
Oct 30, 2002 | 30.04 | 30.20 | 29.69 | 30.13 | 666,031 | +0.10(+0.35%) |
Oct 29, 2002 | 30.07 | 30.37 | 29.69 | 30.02 | 571,794 | -0.45(-1.47%) |
Oct 28, 2002 | 31.19 | 31.40 | 30.20 | 30.47 | 871,079 | -0.32(-1.04%) |
Oct 25, 2002 | 30.13 | 30.96 | 29.91 | 30.79 | 897,971 | +0.66(+2.21%) |
Oct 24, 2002 | 31.59 | 31.59 | 30.07 | 30.13 | 1,307,489 | -1.46(-4.62%) |
Oct 23, 2002 | 33.00 | 33.01 | 31.53 | 31.58 | 993,946 | -1.56(-4.71%) |
Oct 22, 2002 | 33.88 | 33.88 | 32.70 | 33.15 | 469,560 | -0.72(-2.14%) |
Oct 21, 2002 | 32.47 | 34.38 | 31.79 | 33.87 | 787,275 | +1.41(+4.33%) |
Oct 18, 2002 | 32.31 | 33.09 | 32.08 | 32.46 | 1,114,727 | +0.02(+0.05%) |
Oct 17, 2002 | 31.92 | 32.61 | 31.89 | 32.45 | 1,001,828 | +1.52(+4.91%) |
Oct 16, 2002 | 31.49 | 31.49 | 30.49 | 30.93 | 1,017,129 | -1.08(-3.37%) |
Oct 15, 2002 | 30.54 | 32.18 | 30.54 | 32.01 | 1,403,696 | +2.67(+9.09%) |
Oct 14, 2002 | 29.76 | 29.85 | 29.07 | 29.34 | 422,383 | -0.41(-1.39%) |
Oct 11, 2002 | 28.86 | 30.71 | 28.86 | 29.76 | 9,041,147 | +1.19(+4.17%) |
Oct 10, 2002 | 25.44 | 28.68 | 25.44 | 28.56 | 1,630,536 | +3.12(+12.28%) |
Oct 09, 2002 | 25.97 | 26.14 | 25.36 | 25.44 | 1,829,093 | -1.35(-5.02%) |
Oct 08, 2002 | 25.71 | 27.14 | 25.67 | 26.79 | 938,308 | +1.29(+5.08%) |
Oct 07, 2002 | 26.74 | 26.99 | 25.41 | 25.49 | 1,058,973 | -1.33(-4.95%) |
Oct 04, 2002 | 28.08 | 28.33 | 26.66 | 26.82 | 1,283,147 | -1.24(-4.43%) |
Oct 03, 2002 | 28.77 | 29.16 | 28.06 | 28.06 | 918,024 | -0.53(-1.84%) |
Oct 02, 2002 | 29.51 | 29.98 | 28.59 | 28.59 | 873,398 | -1.11(-3.75%) |
Oct 01, 2002 | 29.29 | 29.70 | 28.35 | 29.70 | 1,197,488 | +1.53(+5.42%) |
Sep 30, 2002 | 28.03 | 28.43 | 27.19 | 28.18 | 1,187,867 | +0.29(+1.05%) |
Sep 27, 2002 | 28.60 | 28.60 | 27.78 | 27.88 | 1,235,623 | -1.16(-3.98%) |
Sep 26, 2002 | 27.97 | 29.20 | 27.83 | 29.04 | 1,855,869 | +1.08(+3.86%) |
Sep 25, 2002 | 28.77 | 28.81 | 27.09 | 27.96 | 2,477,390 | -0.11(-0.40%) |
Sep 24, 2002 | 27.12 | 28.34 | 27.05 | 28.07 | 1,747,491 | +0.94(+3.47%) |
Sep 23, 2002 | 27.61 | 27.78 | 26.61 | 27.13 | 1,897,249 | -1.25(-4.41%) |
Sep 20, 2002 | 29.81 | 29.81 | 28.38 | 28.38 | 1,303,200 | -1.01(-3.43%) |
Sep 19, 2002 | 29.59 | 29.85 | 29.07 | 29.39 | 833,176 | -0.37(-1.25%) |
Sep 18, 2002 | 28.80 | 30.10 | 28.45 | 29.76 | 1,872,908 | +0.95(+3.29%) |
Sep 17, 2002 | 30.84 | 30.89 | 28.48 | 28.81 | 3,413,960 | -1.34(-4.43%) |
Sep 16, 2002 | 31.07 | 31.58 | 29.76 | 30.15 | 3,912,034 | -4.30(-12.49%) |
Sep 13, 2002 | 34.29 | 34.80 | 33.95 | 34.46 | 1,139,416 | +0.10(+0.30%) |
Sep 12, 2002 | 36.22 | 36.22 | 34.25 | 34.35 | 1,578,375 | -1.86(-5.15%) |
Sep 11, 2002 | 37.18 | 37.18 | 36.12 | 36.22 | 395,955 | -0.55(-1.50%) |
Sep 10, 2002 | 37.45 | 37.45 | 36.50 | 36.77 | 955,116 | -0.90(-2.38%) |
Sep 09, 2002 | 36.67 | 37.72 | 36.38 | 37.67 | 314,701 | +0.89(+2.42%) |
Sep 06, 2002 | 36.88 | 36.93 | 36.27 | 36.78 | 252,572 | +0.42(+1.16%) |
Sep 05, 2002 | 36.10 | 36.91 | 35.85 | 36.36 | 449,275 | +0.09(+0.24%) |
Sep 04, 2002 | 36.15 | 36.49 | 35.86 | 36.27 | 505,376 | -0.09(-0.26%) |
Sep 03, 2002 | 37.10 | 37.10 | 36.23 | 36.36 | 589,992 | -1.13(-3.01%) |
Aug 30, 2002 | 37.36 | 38.12 | 37.29 | 37.49 | 438,147 | -0.03(-0.07%) |
Aug 29, 2002 | 36.15 | 37.62 | 35.82 | 37.52 | 580,603 | +1.16(+3.18%) |
Aug 28, 2002 | 37.16 | 37.23 | 36.36 | 36.36 | 319,685 | -0.91(-2.45%) |
Aug 27, 2002 | 38.24 | 38.55 | 37.18 | 37.28 | 347,852 | -0.94(-2.46%) |
Aug 26, 2002 | 37.87 | 38.32 | 37.36 | 38.22 | 252,108 | +0.47(+1.26%) |
Aug 23, 2002 | 38.05 | 38.21 | 37.74 | 37.74 | 280,739 | -0.85(-2.19%) |
Aug 22, 2002 | 37.23 | 38.63 | 37.23 | 38.59 | 402,331 | +1.20(+3.21%) |
Aug 21, 2002 | 37.23 | 37.68 | 36.93 | 37.39 | 292,678 | +0.38(+1.03%) |
Aug 20, 2002 | 37.41 | 37.51 | 36.87 | 37.01 | 224,869 | -0.19(-0.51%) |
Aug 16, 2002 | 37.53 | 37.56 | 37.16 | 37.20 | 427,368 | -0.56(-1.49%) |
Aug 15, 2002 | 37.73 | 37.93 | 37.32 | 37.76 | 379,032 | +0.03(+0.07%) |
Aug 14, 2002 | 36.23 | 37.74 | 36.06 | 37.74 | 480,919 | +1.02(+2.77%) |
Aug 13, 2002 | 37.60 | 37.87 | 36.63 | 36.72 | 553,248 | -0.85(-2.27%) |
Aug 12, 2002 | 37.76 | 37.83 | 37.08 | 37.57 | 281,666 | +2.17(+6.12%) |
Aug 07, 2002 | 35.80 | 35.80 | 34.53 | 35.41 | 656,874 | +0.38(+1.08%) |
Aug 06, 2002 | 35.37 | 35.66 | 34.85 | 35.03 | 1,028,140 | +0.36(+1.05%) |
Aug 05, 2002 | 35.72 | 36.41 | 34.60 | 34.66 | 446,261 | -1.04(-2.92%) |
Aug 02, 2002 | 37.31 | 37.42 | 35.48 | 35.71 | 844,304 | -2.25(-5.93%) |
Aug 01, 2002 | 39.34 | 39.58 | 37.57 | 37.96 | 681,563 | -1.55(-3.93%) |
Jul 31, 2002 | 38.49 | 39.51 | 37.96 | 39.51 | 612,827 | +0.97(+2.51%) |
Jul 30, 2002 | 37.96 | 39.68 | 37.31 | 38.55 | 808,950 | +0.24(+0.63%) |
Jul 29, 2002 | 36.19 | 38.30 | 36.19 | 38.30 | 1,012,028 | +2.93(+8.29%) |
Jul 26, 2002 | 34.03 | 35.67 | 33.87 | 35.37 | 526,241 | +1.34(+3.93%) |
Jul 25, 2002 | 34.22 | 34.68 | 33.65 | 34.03 | 1,331,135 | -0.13(-0.38%) |
Jul 24, 2002 | 32.31 | 34.29 | 31.38 | 34.16 | 828,308 | +1.64(+5.04%) |
Jul 23, 2002 | 33.47 | 33.84 | 32.48 | 32.52 | 991,628 | -0.70(-2.10%) |
Jul 22, 2002 | 34.45 | 34.85 | 32.23 | 33.22 | 939,699 | -1.25(-3.63%) |
Jul 19, 2002 | 34.44 | 35.37 | 34.34 | 34.47 | 1,356,635 | -1.60(-4.42%) |
Jul 17, 2002 | 38.05 | 38.05 | 35.50 | 36.07 | 874,441 | -1.28(-3.42%) |
Jul 12, 2002 | 37.27 | 37.96 | 37.27 | 37.35 | 656,990 | +0.08(+0.21%) |
Jul 11, 2002 | 36.88 | 37.51 | 36.74 | 37.27 | 774,061 | -0.25(-0.67%) |
Jul 10, 2002 | 39.70 | 40.03 | 37.31 | 37.52 | 1,541,051 | -1.91(-4.84%) |
Jul 09, 2002 | 39.88 | 39.88 | 39.43 | 39.43 | 508,854 | -0.46(-1.15%) |
Jul 08, 2002 | 41.04 | 41.41 | 39.71 | 39.88 | 510,245 | -1.16(-2.82%) |
Jul 05, 2002 | 39.94 | 41.05 | 39.94 | 41.04 | 233,331 | +1.19(+2.99%) |
Jul 04, 2002 | 41.01 | 41.13 | 39.25 | 39.85 | 903,651 | +0.00(+0.00%) |
Jul 03, 2002 | 41.01 | 41.13 | 39.25 | 39.85 | 883,830 | -1.21(-2.94%) |
Jul 02, 2002 | 42.40 | 42.40 | 40.86 | 41.06 | 471,182 | -1.53(-3.59%) |
Jul 01, 2002 | 41.97 | 42.98 | 41.93 | 42.58 | 405,112 | +0.44(+1.04%) |
Jun 28, 2002 | 41.58 | 42.14 | 41.50 | 42.14 | 827,149 | +0.56(+1.35%) |
Jun 27, 2002 | 41.62 | 42.06 | 41.45 | 41.58 | 687,127 | +0.18(+0.44%) |
Jun 26, 2002 | 41.26 | 41.67 | 41.24 | 41.40 | 561,246 | -0.72(-1.70%) |
Jun 25, 2002 | 42.77 | 42.83 | 42.01 | 42.12 | 703,354 | -1.41(-3.23%) |
Jun 21, 2002 | 43.78 | 43.87 | 43.31 | 43.52 | 746,590 | -0.31(-0.71%) |
Jun 20, 2002 | 44.22 | 44.26 | 43.57 | 43.83 | 576,315 | -0.38(-0.86%) |
Jun 19, 2002 | 44.22 | 44.39 | 44.13 | 44.21 | 532,152 | -0.01(-0.02%) |
Jun 18, 2002 | 44.15 | 44.60 | 43.96 | 44.22 | 435,597 | +0.06(+0.14%) |
Jun 17, 2002 | 42.92 | 44.26 | 42.92 | 44.16 | 497,031 | +1.60(+3.77%) |
Jun 14, 2002 | 42.10 | 42.81 | 41.07 | 42.56 | 840,015 | -0.94(-2.16%) |
Jun 12, 2002 | 42.28 | 43.58 | 42.28 | 43.50 | 702,427 | +0.11(+0.26%) |
Jun 11, 2002 | 45.27 | 45.29 | 43.33 | 43.39 | 539,455 | -1.88(-4.15%) |
Jun 10, 2002 | 45.25 | 45.68 | 45.21 | 45.27 | 278,536 | -0.04(-0.10%) |
Jun 07, 2002 | 44.61 | 45.38 | 44.43 | 45.31 | 495,060 | +0.53(+1.19%) |
Jun 06, 2002 | 45.68 | 45.78 | 44.77 | 44.78 | 622,448 | -0.91(-2.00%) |
Jun 05, 2002 | 46.24 | 46.49 | 45.68 | 45.69 | 589,876 | -1.16(-2.47%) |
May 31, 2002 | 46.85 | 47.22 | 46.49 | 46.85 | 1,030,227 | +0.82(+1.78%) |
May 28, 2002 | 46.22 | 46.33 | 45.77 | 46.03 | 358,979 | -0.20(-0.43%) |
May 27, 2002 | 46.16 | 46.76 | 46.01 | 46.22 | 1,193,895 | +0.00(+0.00%) |
May 24, 2002 | 46.16 | 46.76 | 46.01 | 46.22 | 259,759 | +0.07(+0.15%) |
May 23, 2002 | 45.77 | 46.49 | 45.72 | 46.16 | 632,184 | +0.52(+1.13%) |
May 22, 2002 | 45.48 | 45.68 | 44.73 | 45.64 | 720,393 | +0.16(+0.36%) |
May 21, 2002 | 46.76 | 46.77 | 45.44 | 45.47 | 1,722,802 | -2.15(-4.51%) |
May 20, 2002 | 47.41 | 47.93 | 47.19 | 47.62 | 988,151 | +0.22(+0.45%) |
May 17, 2002 | 47.10 | 47.54 | 47.10 | 47.41 | 584,892 | +0.30(+0.64%) |
May 16, 2002 | 47.41 | 47.60 | 46.93 | 47.10 | 693,618 | -0.14(-0.29%) |
May 15, 2002 | 46.41 | 47.75 | 46.34 | 47.24 | 1,118,668 | +0.82(+1.77%) |
May 14, 2002 | 46.16 | 46.44 | 45.99 | 46.42 | 537,484 | +0.83(+1.82%) |
May 13, 2002 | 44.99 | 45.64 | 44.99 | 45.59 | 334,870 | +0.63(+1.40%) |
May 10, 2002 | 44.95 | 45.25 | 44.83 | 44.97 | 417,283 | +0.10(+0.23%) |
May 09, 2002 | 44.95 | 45.26 | 44.86 | 44.86 | 321,424 | -0.12(-0.27%) |
May 08, 2002 | 45.21 | 45.28 | 44.52 | 44.98 | 358,516 | +0.21(+0.46%) |
May 07, 2002 | 45.25 | 45.25 | 44.56 | 44.78 | 442,320 | -0.33(-0.73%) |
May 06, 2002 | 44.99 | 45.71 | 44.90 | 45.10 | 381,466 | +0.24(+0.54%) |
May 03, 2002 | 45.42 | 45.50 | 44.73 | 44.86 | 540,266 | -0.88(-1.92%) |
May 02, 2002 | 45.77 | 45.84 | 45.30 | 45.74 | 495,408 | -0.11(-0.24%) |
May 01, 2002 | 44.86 | 45.92 | 44.78 | 45.85 | 569,708 | +1.08(+2.41%) |
Apr 30, 2002 | 43.96 | 44.86 | 43.87 | 44.78 | 705,904 | +1.09(+2.49%) |
Apr 29, 2002 | 44.69 | 44.73 | 43.48 | 43.69 | 539,455 | -0.82(-1.84%) |
Apr 26, 2002 | 44.69 | 45.02 | 44.26 | 44.51 | 502,595 | +0.01(+0.02%) |
Apr 25, 2002 | 45.42 | 45.43 | 43.83 | 44.50 | 665,103 | -0.93(-2.05%) |
Apr 24, 2002 | 45.26 | 46.20 | 45.26 | 45.43 | 551,973 | +0.17(+0.38%) |
Apr 23, 2002 | 44.99 | 45.55 | 44.49 | 45.26 | 332,436 | +0.27(+0.59%) |
Apr 22, 2002 | 45.21 | 45.29 | 44.85 | 44.99 | 559,739 | -0.22(-0.48%) |
Apr 19, 2002 | 45.38 | 45.55 | 45.03 | 45.21 | 342,520 | -0.17(-0.38%) |
Apr 18, 2002 | 45.90 | 46.11 | 45.03 | 45.38 | 372,657 | -0.76(-1.65%) |
Apr 17, 2002 | 45.55 | 46.45 | 45.38 | 46.14 | 553,132 | +0.41(+0.91%) |
Apr 16, 2002 | 45.55 | 45.72 | 45.08 | 45.72 | 904,810 | +0.86(+1.92%) |
Apr 15, 2002 | 46.16 | 46.16 | 44.69 | 44.86 | 1,058,741 | -1.29(-2.79%) |
Apr 12, 2002 | 46.67 | 46.91 | 45.55 | 46.15 | 1,080,069 | -0.44(-0.94%) |
Apr 11, 2002 | 46.70 | 46.97 | 46.25 | 46.59 | 978,993 | -0.03(-0.06%) |
Apr 10, 2002 | 45.72 | 47.02 | 45.14 | 46.61 | 1,327,194 | +1.48(+3.29%) |
Apr 09, 2002 | 44.43 | 45.21 | 44.09 | 45.13 | 1,508,596 | +2.04(+4.72%) |
Apr 08, 2002 | 42.23 | 43.14 | 41.97 | 43.09 | 622,216 | +0.87(+2.06%) |
Apr 05, 2002 | 42.27 | 42.79 | 42.01 | 42.22 | 522,531 | +0.03(+0.08%) |
Apr 04, 2002 | 41.51 | 42.27 | 41.51 | 42.19 | 409,169 | +0.50(+1.20%) |
Apr 03, 2002 | 42.19 | 42.70 | 41.45 | 41.69 | 638,328 | -0.40(-0.94%) |
Apr 02, 2002 | 42.04 | 42.86 | 41.98 | 42.08 | 430,034 | +0.04(+0.10%) |
Apr 01, 2002 | 42.49 | 42.49 | 41.41 | 42.04 | 735,230 | -0.30(-0.71%) |
Mar 29, 2002 | 42.23 | 42.70 | 42.00 | 42.34 | 745,315 | +0.00(+0.00%) |
Mar 28, 2002 | 42.23 | 42.70 | 42.00 | 42.34 | 740,678 | +0.32(+0.76%) |
Mar 27, 2002 | 41.20 | 42.31 | 41.20 | 42.02 | 998,003 | +1.64(+4.06%) |
Mar 26, 2002 | 39.25 | 40.50 | 39.25 | 40.38 | 395,492 | +0.81(+2.05%) |
Mar 25, 2002 | 40.89 | 40.93 | 38.65 | 39.57 | 505,840 | -1.13(-2.78%) |
Mar 22, 2002 | 40.42 | 41.03 | 39.98 | 40.70 | 594,745 | +0.28(+0.70%) |
Mar 21, 2002 | 40.94 | 41.20 | 39.84 | 40.42 | 596,947 | -0.52(-1.26%) |
Mar 20, 2002 | 41.50 | 41.51 | 40.34 | 40.94 | 339,506 | -0.65(-1.56%) |
Mar 19, 2002 | 41.58 | 42.10 | 41.30 | 41.58 | 413,110 | +0.07(+0.17%) |
Mar 18, 2002 | 42.45 | 42.62 | 41.15 | 41.51 | 69,547 | -0.80(-1.90%) |
Mar 15, 2002 | 41.76 | 42.40 | 41.71 | 42.32 | 488,453 | +0.72(+1.72%) |
Mar 14, 2002 | 41.21 | 42.01 | 41.20 | 41.60 | 352,372 | +0.47(+1.15%) |
Mar 13, 2002 | 41.50 | 41.58 | 40.86 | 41.13 | 343,215 | -0.50(-1.20%) |
Mar 12, 2002 | 40.98 | 41.98 | 40.76 | 41.63 | 321,888 | +0.09(+0.21%) |
Mar 11, 2002 | 42.10 | 42.10 | 41.33 | 41.54 | 324,669 | -0.41(-0.99%) |
Mar 08, 2002 | 41.50 | 42.96 | 41.50 | 41.95 | 773,829 | +1.08(+2.64%) |
Mar 07, 2002 | 42.27 | 42.31 | 40.80 | 40.88 | 543,048 | -0.81(-1.95%) |
Mar 06, 2002 | 41.41 | 41.72 | 41.20 | 41.69 | 709,034 | +0.68(+1.66%) |
Mar 05, 2002 | 40.76 | 41.39 | 40.76 | 41.01 | 387,842 | +0.29(+0.72%) |
Mar 04, 2002 | 40.56 | 41.45 | 40.55 | 40.71 | 594,165 | +0.16(+0.40%) |