Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 37.72 | 38.43 | 37.44 | 38.35 | 3,856,756 | +0.63(+1.67%) |
May 29, 2003 | 39.10 | 39.45 | 37.36 | 37.72 | 6,455,431 | -1.36(-3.48%) |
May 28, 2003 | 37.37 | 39.19 | 37.37 | 39.09 | 7,475,259 | +1.72(+4.60%) |
May 27, 2003 | 35.79 | 37.62 | 35.35 | 37.37 | 6,012,334 | +1.58(+4.40%) |
May 23, 2003 | 35.61 | 35.90 | 35.27 | 35.79 | 3,610,967 | +0.18(+0.51%) |
May 22, 2003 | 35.11 | 35.84 | 34.87 | 35.61 | 5,825,324 | +0.36(+1.02%) |
May 21, 2003 | 34.11 | 35.26 | 33.61 | 35.25 | 5,586,318 | +1.15(+3.36%) |
May 20, 2003 | 34.06 | 34.87 | 33.74 | 34.10 | 4,404,850 | +0.05(+0.14%) |
May 19, 2003 | 35.24 | 35.31 | 33.76 | 34.05 | 5,346,809 | -1.65(-4.62%) |
May 16, 2003 | 35.37 | 35.99 | 35.19 | 35.70 | 6,032,178 | +0.00(+0.00%) |
May 15, 2003 | 36.63 | 37.03 | 35.65 | 35.70 | 8,161,130 | -0.40(-1.10%) |
May 14, 2003 | 37.50 | 38.19 | 36.00 | 36.10 | 10,890,048 | -1.32(-3.53%) |
May 13, 2003 | 36.59 | 38.27 | 36.58 | 37.42 | 5,654,390 | +0.28(+0.75%) |
May 12, 2003 | 36.41 | 37.33 | 35.83 | 37.14 | 8,783,326 | +1.39(+3.87%) |
May 09, 2003 | 36.04 | 36.15 | 34.37 | 35.76 | 8,532,639 | +0.10(+0.29%) |
May 08, 2003 | 36.23 | 37.09 | 35.47 | 35.65 | 7,024,500 | -1.42(-3.82%) |
May 07, 2003 | 36.64 | 37.58 | 36.20 | 37.07 | 8,552,734 | -0.03(-0.09%) |
May 06, 2003 | 35.34 | 37.31 | 35.31 | 37.10 | 12,348,954 | +1.74(+4.91%) |
May 05, 2003 | 34.44 | 35.66 | 34.44 | 35.37 | 7,686,760 | +1.29(+3.79%) |
May 02, 2003 | 33.00 | 34.16 | 33.00 | 34.08 | 4,960,606 | +1.09(+3.31%) |
May 01, 2003 | 33.34 | 33.41 | 32.09 | 32.99 | 4,797,584 | -0.35(-1.05%) |
Apr 30, 2003 | 32.25 | 33.89 | 31.75 | 33.34 | 9,499,968 | +1.41(+4.41%) |
Apr 29, 2003 | 31.09 | 32.05 | 31.09 | 31.93 | 4,229,018 | +0.98(+3.16%) |
Apr 28, 2003 | 30.14 | 31.25 | 30.01 | 30.95 | 2,864,433 | +0.94(+3.13%) |
Apr 25, 2003 | 30.22 | 30.32 | 29.70 | 30.01 | 3,899,458 | -0.56(-1.82%) |
Apr 24, 2003 | 31.11 | 31.56 | 30.24 | 30.57 | 5,699,729 | -0.54(-1.74%) |
Apr 23, 2003 | 31.18 | 31.51 | 30.49 | 31.11 | 6,393,765 | +0.71(+2.33%) |
Apr 22, 2003 | 28.74 | 30.40 | 28.30 | 30.40 | 11,352,487 | +0.71(+2.39%) |
Apr 21, 2003 | 29.92 | 30.25 | 29.55 | 29.69 | 4,504,949 | -0.10(-0.35%) |
Apr 17, 2003 | 29.21 | 30.62 | 29.21 | 29.79 | 4,241,703 | +0.58(+1.99%) |
Apr 16, 2003 | 29.81 | 30.26 | 29.01 | 29.21 | 4,469,657 | -0.64(-2.13%) |
Apr 15, 2003 | 28.07 | 30.06 | 28.03 | 29.85 | 8,003,007 | +1.86(+6.63%) |
Apr 14, 2003 | 27.32 | 28.03 | 26.99 | 27.99 | 3,049,685 | +0.84(+3.08%) |
Apr 11, 2003 | 27.79 | 27.86 | 27.00 | 27.16 | 3,571,656 | -0.20(-0.73%) |
Apr 10, 2003 | 26.35 | 27.47 | 26.32 | 27.36 | 5,244,952 | +1.45(+5.59%) |
Apr 09, 2003 | 26.59 | 26.95 | 25.90 | 25.91 | 2,776,140 | -0.61(-2.31%) |
Apr 08, 2003 | 26.82 | 26.99 | 26.27 | 26.52 | 2,790,709 | -0.30(-1.13%) |
Apr 07, 2003 | 27.83 | 27.97 | 26.81 | 26.82 | 5,654,641 | +0.04(+0.15%) |
Apr 04, 2003 | 26.46 | 27.09 | 26.38 | 26.78 | 2,585,614 | +0.33(+1.23%) |
Apr 03, 2003 | 26.51 | 26.99 | 26.35 | 26.46 | 3,038,382 | +0.20(+0.76%) |
Apr 02, 2003 | 25.24 | 26.55 | 25.24 | 26.26 | 4,390,532 | +1.28(+5.13%) |
Apr 01, 2003 | 23.97 | 25.10 | 23.93 | 24.98 | 3,545,407 | +1.08(+4.53%) |
Mar 31, 2003 | 24.00 | 24.64 | 23.70 | 23.89 | 3,975,568 | -0.93(-3.75%) |
Mar 28, 2003 | 24.77 | 25.40 | 24.05 | 24.83 | 1,931,141 | -0.18(-0.73%) |
Mar 27, 2003 | 25.53 | 25.53 | 24.49 | 25.01 | 4,139,846 | -0.52(-2.03%) |
Mar 26, 2003 | 25.10 | 26.24 | 25.10 | 25.53 | 3,430,865 | +0.46(+1.84%) |
Mar 25, 2003 | 24.70 | 25.47 | 24.68 | 25.06 | 2,567,151 | +0.18(+0.70%) |
Mar 24, 2003 | 25.24 | 25.57 | 24.54 | 24.89 | 3,940,025 | -1.07(-4.11%) |
Mar 21, 2003 | 25.28 | 26.12 | 25.08 | 25.96 | 4,933,477 | +1.13(+4.55%) |
Mar 20, 2003 | 24.94 | 25.36 | 23.97 | 24.83 | 5,101,523 | -0.18(-0.70%) |
Mar 19, 2003 | 24.24 | 25.19 | 24.16 | 25.00 | 6,292,661 | +0.85(+3.53%) |
Mar 18, 2003 | 24.01 | 24.43 | 23.70 | 24.15 | 4,806,878 | +0.29(+1.23%) |
Mar 17, 2003 | 22.49 | 23.98 | 21.98 | 23.85 | 6,222,077 | +1.36(+6.05%) |
Mar 14, 2003 | 22.69 | 22.73 | 21.94 | 22.49 | 5,036,842 | -0.04(-0.18%) |
Mar 13, 2003 | 22.00 | 22.75 | 21.59 | 22.53 | 5,658,158 | +1.62(+7.73%) |
Mar 12, 2003 | 20.22 | 20.93 | 20.17 | 20.92 | 5,522,516 | +0.71(+3.51%) |
Mar 11, 2003 | 21.42 | 21.69 | 19.83 | 20.21 | 8,397,625 | -1.32(-6.14%) |
Mar 10, 2003 | 21.78 | 22.37 | 21.37 | 21.53 | 4,752,244 | -0.35(-1.60%) |
Mar 07, 2003 | 21.54 | 22.11 | 20.70 | 21.88 | 4,423,564 | +0.45(+2.08%) |
Mar 06, 2003 | 22.07 | 22.13 | 21.43 | 21.43 | 3,683,184 | -0.63(-2.85%) |
Mar 05, 2003 | 21.94 | 22.25 | 21.70 | 22.06 | 4,548,781 | +0.27(+1.24%) |
Mar 04, 2003 | 22.50 | 22.50 | 21.62 | 21.79 | 8,962,675 | -0.70(-3.11%) |
Mar 03, 2003 | 21.82 | 22.65 | 21.54 | 22.49 | 23,101,978 | -2.17(-8.78%) |
Feb 28, 2003 | 24.28 | 24.79 | 24.14 | 24.66 | 3,121,525 | +0.45(+1.87%) |
Feb 27, 2003 | 23.97 | 24.62 | 23.77 | 24.20 | 2,638,238 | +0.44(+1.84%) |
Feb 26, 2003 | 23.87 | 23.98 | 23.58 | 23.77 | 3,116,878 | -0.20(-0.83%) |
Feb 25, 2003 | 23.53 | 24.05 | 23.01 | 23.97 | 4,384,881 | +0.25(+1.07%) |
Feb 24, 2003 | 24.39 | 24.40 | 23.54 | 23.71 | 3,271,736 | -0.83(-3.37%) |
Feb 21, 2003 | 24.13 | 24.75 | 23.77 | 24.54 | 2,937,781 | +0.52(+2.15%) |
Feb 20, 2003 | 24.68 | 24.68 | 23.91 | 24.02 | 2,925,724 | -0.54(-2.20%) |
Feb 19, 2003 | 25.57 | 26.07 | 24.24 | 24.56 | 5,173,614 | -1.00(-3.89%) |
Feb 18, 2003 | 24.28 | 25.79 | 24.28 | 25.56 | 5,061,458 | +1.50(+6.26%) |
Feb 14, 2003 | 23.25 | 24.12 | 23.10 | 24.05 | 3,628,299 | +0.88(+3.78%) |
Feb 13, 2003 | 23.70 | 23.70 | 22.39 | 23.18 | 6,889,486 | -0.51(-2.15%) |
Feb 12, 2003 | 23.41 | 24.17 | 23.34 | 23.69 | 5,154,147 | +0.03(+0.13%) |
Feb 11, 2003 | 23.76 | 24.24 | 23.58 | 23.66 | 3,158,073 | -0.10(-0.44%) |
Feb 10, 2003 | 23.95 | 24.03 | 23.13 | 23.76 | 3,173,647 | -0.13(-0.53%) |
Feb 07, 2003 | 24.20 | 24.69 | 23.58 | 23.89 | 3,026,325 | +0.14(+0.60%) |
Feb 06, 2003 | 24.32 | 24.32 | 23.74 | 23.74 | 3,676,904 | -0.60(-2.45%) |
Feb 05, 2003 | 24.78 | 25.31 | 24.14 | 24.34 | 3,121,023 | -0.37(-1.51%) |
Feb 04, 2003 | 24.72 | 25.04 | 24.28 | 24.71 | 3,729,152 | -0.62(-2.45%) |
Feb 03, 2003 | 24.73 | 25.72 | 24.72 | 25.34 | 3,538,625 | +0.61(+2.48%) |
Jan 31, 2003 | 24.75 | 25.02 | 23.93 | 24.72 | 4,271,971 | -0.02(-0.10%) |
Jan 30, 2003 | 25.36 | 25.36 | 24.52 | 24.75 | 3,759,043 | -0.61(-2.39%) |
Jan 29, 2003 | 25.05 | 25.60 | 24.46 | 25.35 | 4,292,569 | +0.14(+0.57%) |
Jan 28, 2003 | 24.48 | 25.34 | 24.48 | 25.21 | 4,119,876 | +0.99(+4.08%) |
Jan 27, 2003 | 24.84 | 25.52 | 24.08 | 24.22 | 4,844,682 | -0.88(-3.49%) |
Jan 24, 2003 | 25.72 | 25.99 | 25.04 | 25.10 | 3,679,793 | -0.59(-2.29%) |
Jan 23, 2003 | 26.18 | 26.51 | 24.56 | 25.69 | 8,739,493 | -0.43(-1.65%) |
Jan 22, 2003 | 25.47 | 26.67 | 25.19 | 26.12 | 6,227,729 | +0.65(+2.56%) |
Jan 21, 2003 | 26.48 | 26.99 | 25.28 | 25.46 | 5,143,974 | -1.01(-3.82%) |
Jan 17, 2003 | 27.23 | 27.47 | 25.84 | 26.47 | 12,037,354 | -1.54(-5.49%) |
Jan 16, 2003 | 28.85 | 29.26 | 27.92 | 28.01 | 10,155,320 | -1.41(-4.79%) |
Jan 15, 2003 | 30.82 | 30.82 | 28.75 | 29.42 | 10,220,755 | -1.39(-4.52%) |
Jan 14, 2003 | 30.57 | 30.91 | 30.34 | 30.81 | 3,845,075 | -0.15(-0.49%) |
Jan 13, 2003 | 31.15 | 31.61 | 30.31 | 30.96 | 6,063,828 | -0.09(-0.28%) |
Jan 10, 2003 | 29.07 | 31.29 | 28.31 | 31.05 | 13,939,231 | +1.98(+6.82%) |
Jan 09, 2003 | 28.68 | 29.22 | 27.36 | 29.07 | 10,187,347 | +0.88(+3.11%) |
Jan 08, 2003 | 25.65 | 29.14 | 25.36 | 28.19 | 18,023,188 | +2.56(+9.97%) |
Jan 07, 2003 | 26.37 | 26.87 | 25.52 | 25.64 | 4,174,761 | -0.83(-3.13%) |
Jan 06, 2003 | 25.58 | 27.37 | 25.52 | 26.47 | 5,980,684 | +1.19(+4.69%) |
Jan 03, 2003 | 25.26 | 25.58 | 24.81 | 25.28 | 2,709,324 | +0.02(+0.09%) |
Jan 02, 2003 | 24.05 | 25.34 | 23.81 | 25.26 | 5,949,034 | +1.59(+6.73%) |
Dec 31, 2002 | 24.09 | 24.27 | 23.50 | 23.66 | 2,482,249 | -0.31(-1.30%) |
Dec 30, 2002 | 23.61 | 24.19 | 23.38 | 23.97 | 2,955,113 | +0.37(+1.55%) |
Dec 27, 2002 | 24.81 | 24.84 | 23.42 | 23.61 | 4,193,851 | -1.27(-5.12%) |
Dec 26, 2002 | 25.22 | 25.50 | 24.63 | 24.88 | 1,702,056 | +0.00(+0.00%) |
Dec 24, 2002 | 24.78 | 25.31 | 24.78 | 24.88 | 831,435 | -0.28(-1.11%) |
Dec 23, 2002 | 25.18 | 25.96 | 24.95 | 25.16 | 3,005,853 | +0.05(+0.19%) |
Dec 20, 2002 | 24.67 | 25.48 | 24.67 | 25.11 | 3,731,789 | +0.45(+1.81%) |
Dec 19, 2002 | 24.42 | 25.02 | 24.30 | 24.67 | 3,574,545 | +0.25(+1.04%) |
Dec 18, 2002 | 24.92 | 25.04 | 24.13 | 24.41 | 4,037,486 | -0.98(-3.86%) |
Dec 17, 2002 | 25.44 | 26.20 | 25.20 | 25.39 | 3,498,560 | -0.29(-1.12%) |
Dec 16, 2002 | 24.38 | 25.86 | 24.36 | 25.68 | 4,187,571 | +1.63(+6.79%) |
Dec 13, 2002 | 25.55 | 25.55 | 24.05 | 24.05 | 7,057,908 | -1.50(-5.86%) |
Dec 12, 2002 | 25.49 | 26.73 | 25.40 | 25.54 | 3,782,027 | -0.10(-0.37%) |
Dec 11, 2002 | 25.85 | 25.85 | 24.91 | 25.64 | 6,447,770 | -0.60(-2.28%) |
Dec 10, 2002 | 26.08 | 26.53 | 25.69 | 26.24 | 3,415,793 | +0.15(+0.58%) |
Dec 09, 2002 | 26.92 | 27.23 | 25.88 | 26.08 | 3,658,693 | -0.80(-2.99%) |
Dec 06, 2002 | 26.87 | 27.84 | 26.51 | 26.89 | 4,954,326 | -0.68(-2.46%) |
Dec 05, 2002 | 27.47 | 28.01 | 27.19 | 27.56 | 3,217,982 | +0.11(+0.41%) |
Dec 04, 2002 | 26.59 | 28.31 | 25.92 | 27.45 | 4,690,326 | +0.38(+1.41%) |
Dec 03, 2002 | 27.07 | 28.03 | 26.97 | 27.07 | 6,773,939 | -1.46(-5.11%) |
Dec 02, 2002 | 26.91 | 29.02 | 26.91 | 28.53 | 6,003,166 | +1.62(+6.01%) |
Nov 29, 2002 | 27.52 | 27.55 | 26.91 | 26.91 | 1,152,204 | -0.68(-2.45%) |
Nov 27, 2002 | 26.99 | 27.66 | 26.50 | 27.59 | 3,743,093 | +1.35(+5.16%) |
Nov 26, 2002 | 27.05 | 27.84 | 26.12 | 26.24 | 5,358,112 | -0.61(-2.28%) |
Nov 25, 2002 | 25.44 | 27.25 | 25.34 | 26.85 | 5,506,314 | +1.74(+6.91%) |
Nov 22, 2002 | 26.40 | 26.67 | 24.99 | 25.11 | 11,865,792 | -1.28(-4.86%) |
Nov 21, 2002 | 23.78 | 26.59 | 23.73 | 26.39 | 10,578,574 | +3.00(+12.83%) |
Nov 20, 2002 | 23.11 | 23.53 | 23.11 | 23.39 | 4,313,543 | +0.29(+1.24%) |
Nov 19, 2002 | 23.04 | 23.47 | 22.70 | 23.11 | 5,325,709 | +0.06(+0.28%) |
Nov 18, 2002 | 24.68 | 24.83 | 23.01 | 23.04 | 8,436,936 | -1.64(-6.65%) |
Nov 15, 2002 | 23.89 | 24.91 | 23.50 | 24.68 | 7,856,564 | +0.80(+3.33%) |
Nov 14, 2002 | 25.04 | 25.04 | 23.69 | 23.89 | 13,485,458 | +1.46(+6.53%) |
Nov 13, 2002 | 22.76 | 23.18 | 21.61 | 22.42 | 7,226,707 | -0.33(-1.43%) |
Nov 12, 2002 | 23.36 | 23.51 | 22.67 | 22.75 | 4,731,270 | -0.61(-2.59%) |
Nov 11, 2002 | 23.31 | 23.98 | 22.47 | 23.35 | 5,184,290 | +0.01(+0.03%) |
Nov 08, 2002 | 24.72 | 25.14 | 23.16 | 23.34 | 6,350,058 | -1.30(-5.27%) |
Nov 07, 2002 | 25.88 | 26.04 | 24.55 | 24.64 | 6,410,845 | -1.68(-6.38%) |
Nov 06, 2002 | 26.99 | 27.11 | 25.49 | 26.32 | 7,474,631 | -0.51(-1.90%) |
Nov 05, 2002 | 26.16 | 26.88 | 25.72 | 26.83 | 5,498,778 | +0.50(+1.90%) |
Nov 04, 2002 | 25.56 | 27.09 | 25.56 | 26.33 | 6,295,173 | +1.41(+5.65%) |
Nov 01, 2002 | 24.27 | 25.08 | 23.58 | 24.92 | 5,986,838 | +0.66(+2.72%) |
Oct 31, 2002 | 24.96 | 25.49 | 24.18 | 24.26 | 3,257,921 | -0.69(-2.78%) |
Oct 30, 2002 | 24.27 | 25.46 | 23.94 | 24.95 | 4,306,384 | +0.84(+3.50%) |
Oct 29, 2002 | 24.30 | 24.48 | 23.19 | 24.11 | 5,003,433 | -0.49(-1.97%) |
Oct 28, 2002 | 24.14 | 25.28 | 24.14 | 24.59 | 5,881,339 | +0.46(+1.91%) |
Oct 25, 2002 | 23.73 | 24.20 | 22.83 | 24.13 | 7,376,667 | +1.24(+5.43%) |
Oct 24, 2002 | 25.96 | 26.07 | 22.52 | 22.89 | 11,285,796 | -2.41(-9.53%) |
Oct 23, 2002 | 25.66 | 25.66 | 24.02 | 25.30 | 5,372,179 | -0.35(-1.37%) |
Oct 22, 2002 | 24.64 | 26.31 | 24.48 | 25.65 | 5,169,218 | +0.47(+1.87%) |
Oct 21, 2002 | 23.89 | 25.21 | 23.49 | 25.18 | 5,114,961 | +1.16(+4.84%) |
Oct 18, 2002 | 22.83 | 24.28 | 22.43 | 24.02 | 5,652,129 | +0.96(+4.18%) |
Oct 17, 2002 | 23.89 | 24.33 | 22.09 | 23.06 | 10,845,462 | +0.88(+3.99%) |
Oct 16, 2002 | 23.09 | 23.44 | 20.30 | 22.17 | 26,371,328 | -5.41(-19.60%) |
Oct 15, 2002 | 28.86 | 29.01 | 26.89 | 27.58 | 9,226,298 | +1.97(+7.71%) |
Oct 14, 2002 | 24.21 | 25.72 | 24.05 | 25.61 | 3,918,422 | +1.19(+4.89%) |
Oct 11, 2002 | 23.27 | 25.40 | 23.27 | 24.41 | 288,867 | +1.15(+4.93%) |
Oct 10, 2002 | 21.11 | 23.49 | 20.78 | 23.27 | 6,626,994 | +2.17(+10.26%) |
Oct 09, 2002 | 22.86 | 22.89 | 20.83 | 21.10 | 9,498,210 | -2.54(-10.74%) |
Oct 08, 2002 | 22.57 | 24.65 | 21.94 | 23.64 | 7,494,600 | +1.30(+5.81%) |
Oct 07, 2002 | 23.09 | 23.41 | 22.15 | 22.34 | 8,977,997 | -1.85(-7.64%) |
Oct 04, 2002 | 26.31 | 26.35 | 23.79 | 24.19 | 8,106,497 | -1.63(-6.32%) |
Oct 03, 2002 | 26.90 | 27.19 | 25.76 | 25.82 | 5,173,363 | -0.93(-3.48%) |
Oct 02, 2002 | 28.27 | 28.49 | 25.88 | 26.75 | 5,382,603 | -2.17(-7.49%) |
Oct 01, 2002 | 28.19 | 29.06 | 26.95 | 28.92 | 3,549,049 | +1.11(+4.01%) |
Sep 30, 2002 | 27.39 | 28.28 | 25.78 | 27.80 | 6,712,147 | +0.18(+0.63%) |
Sep 27, 2002 | 28.66 | 29.26 | 27.19 | 27.63 | 4,122,890 | -1.23(-4.25%) |
Sep 26, 2002 | 28.24 | 29.14 | 28.16 | 28.85 | 4,474,555 | +0.68(+2.43%) |
Sep 25, 2002 | 27.99 | 28.46 | 26.59 | 28.17 | 6,897,022 | +0.90(+3.30%) |
Sep 24, 2002 | 27.60 | 28.27 | 26.67 | 27.27 | 4,556,819 | -0.32(-1.15%) |
Sep 23, 2002 | 27.23 | 27.84 | 26.59 | 27.59 | 4,044,394 | -0.16(-0.57%) |
Sep 20, 2002 | 27.76 | 28.03 | 27.19 | 27.75 | 5,315,159 | -0.02(-0.06%) |
Sep 19, 2002 | 27.87 | 28.45 | 27.67 | 27.76 | 4,009,604 | -0.89(-3.11%) |
Sep 18, 2002 | 28.06 | 29.54 | 27.07 | 28.66 | 9,261,841 | +0.60(+2.13%) |
Sep 17, 2002 | 30.77 | 30.79 | 27.63 | 28.06 | 8,955,641 | -2.73(-8.87%) |
Sep 16, 2002 | 30.89 | 31.45 | 29.65 | 30.79 | 2,363,437 | -0.20(-0.64%) |
Sep 13, 2002 | 30.10 | 31.53 | 29.86 | 30.99 | 3,726,388 | +0.25(+0.83%) |
Sep 12, 2002 | 32.25 | 32.25 | 30.69 | 30.73 | 5,536,331 | -1.91(-5.85%) |
Sep 11, 2002 | 31.85 | 33.04 | 31.85 | 32.64 | 5,908,467 | +1.63(+5.26%) |
Sep 10, 2002 | 30.65 | 31.34 | 29.97 | 31.01 | 6,363,873 | -0.42(-1.34%) |
Sep 09, 2002 | 28.86 | 31.75 | 28.82 | 31.43 | 7,468,853 | +2.36(+8.13%) |
Sep 06, 2002 | 28.50 | 29.46 | 28.40 | 29.07 | 3,558,720 | +1.15(+4.11%) |
Sep 05, 2002 | 27.91 | 28.52 | 27.11 | 27.92 | 4,308,519 | -0.37(-1.29%) |
Sep 04, 2002 | 26.99 | 28.51 | 26.63 | 28.29 | 4,005,962 | +1.66(+6.25%) |
Sep 03, 2002 | 27.80 | 27.84 | 26.61 | 26.63 | 5,039,605 | -1.78(-6.25%) |
Aug 30, 2002 | 28.03 | 29.02 | 27.81 | 28.40 | 2,752,529 | +0.13(+0.45%) |
Aug 29, 2002 | 27.67 | 28.58 | 27.07 | 28.27 | 5,111,068 | +0.14(+0.51%) |
Aug 28, 2002 | 28.23 | 28.33 | 27.71 | 28.13 | 3,702,149 | -0.37(-1.31%) |
Aug 27, 2002 | 29.32 | 29.95 | 28.27 | 28.50 | 3,819,956 | -0.66(-2.27%) |
Aug 26, 2002 | 28.66 | 29.34 | 27.99 | 29.17 | 3,404,490 | +0.45(+1.58%) |
Aug 23, 2002 | 29.60 | 29.50 | 28.52 | 28.71 | 3,881,874 | -0.89(-3.01%) |
Aug 22, 2002 | 28.39 | 30.26 | 27.79 | 29.60 | 6,997,623 | +1.51(+5.39%) |
Aug 21, 2002 | 27.95 | 28.58 | 27.39 | 28.09 | 4,068,633 | +0.24(+0.86%) |
Aug 20, 2002 | 27.51 | 28.19 | 26.83 | 27.85 | 4,287,670 | +1.97(+7.63%) |
Aug 16, 2002 | 25.56 | 26.59 | 24.84 | 25.88 | 5,093,987 | -0.20(-0.76%) |
Aug 15, 2002 | 24.84 | 26.35 | 24.60 | 26.08 | 8,272,407 | +1.35(+5.48%) |
Aug 14, 2002 | 21.34 | 24.76 | 20.94 | 24.72 | 11,255,402 | +1.47(+6.34%) |
Aug 13, 2002 | 23.17 | 23.95 | 22.75 | 23.25 | 6,226,724 | +0.25(+1.11%) |
Aug 12, 2002 | 22.49 | 23.05 | 21.74 | 22.99 | 5,650,120 | +2.87(+14.24%) |
Aug 07, 2002 | 21.27 | 21.90 | 19.15 | 20.13 | 14,972,874 | -1.14(-5.35%) |
Aug 06, 2002 | 20.30 | 21.94 | 20.18 | 21.27 | 10,594,650 | +1.60(+8.14%) |
Aug 05, 2002 | 22.81 | 22.99 | 19.27 | 19.67 | 11,773,480 | -3.11(-13.64%) |
Aug 02, 2002 | 23.93 | 23.98 | 22.31 | 22.77 | 4,376,089 | -1.11(-4.67%) |
Aug 01, 2002 | 25.32 | 25.32 | 23.70 | 23.89 | 5,158,417 | -1.35(-5.36%) |
Jul 31, 2002 | 23.99 | 25.30 | 23.94 | 25.24 | 8,666,272 | +1.41(+5.91%) |
Jul 30, 2002 | 23.49 | 24.20 | 21.94 | 23.83 | 13,877,313 | +0.46(+1.98%) |
Jul 29, 2002 | 24.28 | 25.76 | 22.61 | 23.37 | 12,951,807 | -0.92(-3.77%) |
Jul 26, 2002 | 26.87 | 26.87 | 24.09 | 24.28 | 12,033,711 | -1.50(-5.83%) |
Jul 25, 2002 | 25.48 | 27.36 | 24.67 | 25.79 | 9,064,909 | -0.73(-2.76%) |
Jul 24, 2002 | 22.29 | 27.07 | 21.14 | 26.52 | 14,933,563 | +1.85(+7.49%) |
Jul 23, 2002 | 27.32 | 27.51 | 24.05 | 24.67 | 10,724,138 | -2.48(-9.12%) |
Jul 22, 2002 | 28.46 | 29.46 | 27.15 | 27.15 | 11,823,341 | -0.88(-3.15%) |
Jul 19, 2002 | 26.66 | 29.62 | 26.39 | 28.03 | 12,219,842 | +3.77(+15.52%) |
Jul 17, 2002 | 30.46 | 33.24 | 23.88 | 24.27 | 53,619,308 | -16.66(-40.71%) |
Jul 10, 2002 | 44.62 | 45.22 | 40.89 | 40.93 | 11,130,938 | -3.22(-7.29%) |
Jul 09, 2002 | 45.86 | 46.18 | 44.19 | 44.15 | 3,974,814 | -2.05(-4.45%) |
Jul 08, 2002 | 47.45 | 48.29 | 45.99 | 46.20 | 3,598,408 | -1.53(-3.20%) |
Jul 05, 2002 | 46.26 | 48.01 | 46.10 | 47.73 | 1,334,818 | +1.97(+4.30%) |
Jul 04, 2002 | 44.59 | 45.77 | 43.72 | 45.77 | 3,044,159 | +0.00(+0.00%) |
Jul 03, 2002 | 44.59 | 45.77 | 43.72 | 45.77 | 3,044,159 | +0.58(+1.29%) |
Jul 02, 2002 | 46.61 | 46.61 | 45.15 | 45.19 | 3,361,160 | -1.42(-3.04%) |
Jul 01, 2002 | 48.41 | 48.65 | 46.40 | 46.60 | 3,594,389 | -2.01(-4.13%) |
Jun 28, 2002 | 47.06 | 49.29 | 46.98 | 48.61 | 3,853,741 | +1.55(+3.30%) |
Jun 27, 2002 | 46.06 | 47.18 | 45.58 | 47.06 | 3,287,436 | +1.83(+4.05%) |
Jun 26, 2002 | 44.95 | 45.46 | 44.28 | 45.22 | 3,312,178 | -0.61(-1.32%) |
Jun 25, 2002 | 46.21 | 47.76 | 45.78 | 45.83 | 2,541,656 | +0.17(+0.37%) |
Jun 21, 2002 | 45.22 | 45.70 | 44.78 | 45.66 | 24,830,032 | +0.24(+0.53%) |
Jun 20, 2002 | 46.75 | 46.75 | 45.34 | 45.42 | 3,600,417 | -1.33(-2.84%) |
Jun 19, 2002 | 46.98 | 47.26 | 46.42 | 46.75 | 3,561,608 | -0.85(-1.79%) |
Jun 18, 2002 | 46.98 | 47.84 | 46.82 | 47.61 | 3,334,659 | +0.15(+0.32%) |
Jun 17, 2002 | 45.30 | 47.45 | 45.22 | 47.45 | 4,499,297 | +3.16(+7.14%) |
Jun 14, 2002 | 43.15 | 44.38 | 41.40 | 44.29 | 4,588,344 | -1.09(-2.40%) |
Jun 12, 2002 | 47.06 | 47.14 | 44.89 | 45.38 | 5,041,363 | -1.58(-3.37%) |
Jun 11, 2002 | 48.01 | 48.76 | 46.85 | 46.97 | 2,251,407 | -0.64(-1.35%) |
Jun 10, 2002 | 47.85 | 47.89 | 46.64 | 47.61 | 2,087,380 | -0.16(-0.33%) |
Jun 07, 2002 | 46.98 | 47.92 | 46.40 | 47.77 | 2,418,447 | +0.18(+0.37%) |
Jun 06, 2002 | 48.17 | 48.27 | 47.37 | 47.60 | 2,158,090 | -0.53(-1.11%) |