Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 44.92 | 45.10 | 44.35 | 44.62 | 56,291 | -0.23(-0.51%) |
Jun 27, 2003 | 45.49 | 45.58 | 44.83 | 44.85 | 55,314 | -0.60(-1.32%) |
Jun 26, 2003 | 44.72 | 45.62 | 44.67 | 45.45 | 37,364 | +0.74(+1.65%) |
Jun 25, 2003 | 45.25 | 45.50 | 44.64 | 44.72 | 106,843 | -0.53(-1.18%) |
Jun 24, 2003 | 45.04 | 45.41 | 44.85 | 45.25 | 151,289 | +0.20(+0.45%) |
Jun 23, 2003 | 45.53 | 45.60 | 44.74 | 45.04 | 101,958 | -0.83(-1.80%) |
Jun 20, 2003 | 45.82 | 46.10 | 45.48 | 45.87 | 66,059 | +0.46(+1.01%) |
Jun 19, 2003 | 46.76 | 46.76 | 45.27 | 45.41 | 76,804 | -1.19(-2.55%) |
Jun 18, 2003 | 46.93 | 47.06 | 46.27 | 46.60 | 74,484 | -0.35(-0.75%) |
Jun 17, 2003 | 46.35 | 47.24 | 46.34 | 46.95 | 177,298 | +1.09(+2.37%) |
Jun 16, 2003 | 45.12 | 46.03 | 45.05 | 45.86 | 78,148 | +1.17(+2.62%) |
Jun 13, 2003 | 45.12 | 45.22 | 44.42 | 44.69 | 50,918 | -0.47(-1.03%) |
Jun 12, 2003 | 45.45 | 45.45 | 44.84 | 45.16 | 77,903 | +0.12(+0.27%) |
Jun 11, 2003 | 44.46 | 45.03 | 44.37 | 45.03 | 74,729 | +0.77(+1.74%) |
Jun 10, 2003 | 44.06 | 44.37 | 43.86 | 44.26 | 48,232 | +0.40(+0.91%) |
Jun 09, 2003 | 44.43 | 44.49 | 43.78 | 43.86 | 46,644 | -0.52(-1.16%) |
Jun 06, 2003 | 44.78 | 45.44 | 44.33 | 44.38 | 89,992 | +0.14(+0.31%) |
Jun 05, 2003 | 43.57 | 44.24 | 43.26 | 44.24 | 93,655 | +0.57(+1.29%) |
Jun 04, 2003 | 43.16 | 43.75 | 43.02 | 43.67 | 50,674 | +0.64(+1.48%) |
Jun 03, 2003 | 42.79 | 43.15 | 42.72 | 43.04 | 45,912 | +0.44(+1.04%) |
Jun 02, 2003 | 43.81 | 43.81 | 42.59 | 42.59 | 313,691 | -0.38(-0.88%) |
May 30, 2003 | 42.59 | 42.97 | 42.52 | 42.97 | 50,063 | +0.51(+1.20%) |
May 29, 2003 | 42.91 | 43.12 | 42.30 | 42.46 | 82,910 | -0.37(-0.86%) |
May 28, 2003 | 42.99 | 42.99 | 42.63 | 42.83 | 40,417 | +0.02(+0.06%) |
May 27, 2003 | 42.01 | 42.93 | 41.90 | 42.81 | 264,238 | +0.71(+1.69%) |
May 23, 2003 | 42.34 | 42.34 | 41.91 | 42.09 | 25,520 | -0.12(-0.29%) |
May 22, 2003 | 41.77 | 42.50 | 41.77 | 42.22 | 67,524 | +0.43(+1.02%) |
May 21, 2003 | 41.19 | 41.80 | 41.19 | 41.79 | 101,104 | +0.43(+1.05%) |
May 20, 2003 | 41.69 | 41.69 | 40.96 | 41.36 | 73,630 | -0.50(-1.19%) |
May 19, 2003 | 43.12 | 43.36 | 41.67 | 41.86 | 185,845 | -1.51(-3.48%) |
May 16, 2003 | 43.32 | 43.49 | 43.04 | 43.36 | 168,751 | +0.11(+0.26%) |
May 15, 2003 | 43.32 | 43.39 | 42.91 | 43.25 | 101,592 | +0.34(+0.78%) |
May 14, 2003 | 43.16 | 43.28 | 42.72 | 42.91 | 42,981 | +0.01(+0.02%) |
May 13, 2003 | 42.75 | 43.18 | 42.69 | 42.91 | 66,670 | +0.08(+0.19%) |
May 12, 2003 | 42.18 | 42.99 | 42.14 | 42.82 | 29,916 | +0.52(+1.22%) |
May 09, 2003 | 41.93 | 42.45 | 41.93 | 42.31 | 60,442 | +0.29(+0.70%) |
May 08, 2003 | 42.14 | 42.32 | 41.86 | 42.01 | 40,661 | -0.23(-0.54%) |
May 07, 2003 | 42.38 | 42.57 | 42.09 | 42.24 | 28,695 | -0.25(-0.60%) |
May 06, 2003 | 42.34 | 42.64 | 42.18 | 42.50 | 152,877 | +0.13(+0.31%) |
May 05, 2003 | 42.46 | 42.77 | 42.24 | 42.36 | 105,988 | -0.06(-0.14%) |
May 02, 2003 | 41.52 | 42.50 | 41.52 | 42.42 | 31,625 | +0.78(+1.87%) |
May 01, 2003 | 41.52 | 41.96 | 41.05 | 41.64 | 57,878 | +0.12(+0.30%) |
Apr 30, 2003 | 41.44 | 41.88 | 41.22 | 41.52 | 260,453 | -0.11(-0.28%) |
Apr 29, 2003 | 41.44 | 41.74 | 41.19 | 41.64 | 39,440 | +0.38(+0.93%) |
Apr 28, 2003 | 40.83 | 41.51 | 40.73 | 41.25 | 288,781 | +0.30(+0.74%) |
Apr 25, 2003 | 41.52 | 41.60 | 40.83 | 40.95 | 42,737 | -0.39(-0.95%) |
Apr 24, 2003 | 41.15 | 41.69 | 41.01 | 41.34 | 302,701 | +0.06(+0.14%) |
Apr 23, 2003 | 41.36 | 41.47 | 40.99 | 41.28 | 223,821 | +0.42(+1.02%) |
Apr 22, 2003 | 39.97 | 40.93 | 39.81 | 40.87 | 47,865 | +0.76(+1.90%) |
Apr 21, 2003 | 40.21 | 40.49 | 39.92 | 40.10 | 34,678 | +0.07(+0.18%) |
Apr 17, 2003 | 39.80 | 40.05 | 39.60 | 40.03 | 60,198 | +0.42(+1.05%) |
Apr 16, 2003 | 40.87 | 40.87 | 39.44 | 39.61 | 59,221 | -1.01(-2.48%) |
Apr 15, 2003 | 40.83 | 40.83 | 40.33 | 40.62 | 186,456 | -0.20(-0.50%) |
Apr 14, 2003 | 40.33 | 40.83 | 40.21 | 40.83 | 30,404 | +0.70(+1.73%) |
Apr 11, 2003 | 40.91 | 40.91 | 39.97 | 40.13 | 37,730 | -0.25(-0.61%) |
Apr 10, 2003 | 40.17 | 40.41 | 39.92 | 40.37 | 20,147 | -0.12(-0.30%) |
Apr 09, 2003 | 40.96 | 41.32 | 40.42 | 40.50 | 83,887 | -0.39(-0.96%) |
Apr 08, 2003 | 40.72 | 41.07 | 40.70 | 40.89 | 61,541 | +0.17(+0.42%) |
Apr 07, 2003 | 41.68 | 42.26 | 40.72 | 40.72 | 103,179 | -0.56(-1.35%) |
Apr 04, 2003 | 41.28 | 41.43 | 41.06 | 41.28 | 44,690 | +0.04(+0.10%) |
Apr 03, 2003 | 41.23 | 41.43 | 40.96 | 41.23 | 232,856 | -0.08(-0.20%) |
Apr 02, 2003 | 41.23 | 41.54 | 41.15 | 41.32 | 237,619 | +0.74(+1.82%) |
Apr 01, 2003 | 40.29 | 40.69 | 40.11 | 40.58 | 53,116 | +0.40(+1.00%) |
Mar 31, 2003 | 40.37 | 40.57 | 39.82 | 40.18 | 15,873 | -0.48(-1.19%) |
Mar 28, 2003 | 40.37 | 40.83 | 40.33 | 40.66 | 55,924 | +0.33(+0.81%) |
Mar 27, 2003 | 39.92 | 40.70 | 39.81 | 40.33 | 93,655 | +0.04(+0.10%) |
Mar 26, 2003 | 40.62 | 40.66 | 40.29 | 40.29 | 112,582 | -0.45(-1.11%) |
Mar 25, 2003 | 39.80 | 40.89 | 39.78 | 40.74 | 85,596 | +0.86(+2.16%) |
Mar 24, 2003 | 40.13 | 40.35 | 39.78 | 39.88 | 129,554 | -1.15(-2.81%) |
Mar 21, 2003 | 40.58 | 41.05 | 40.15 | 41.04 | 83,276 | +1.15(+2.87%) |
Mar 20, 2003 | 40.01 | 40.09 | 39.32 | 39.89 | 22,467 | -0.21(-0.53%) |
Mar 19, 2003 | 39.60 | 40.14 | 39.43 | 40.10 | 189,997 | +0.50(+1.26%) |
Mar 18, 2003 | 39.56 | 39.61 | 39.15 | 39.60 | 151,656 | +0.46(+1.17%) |
Mar 17, 2003 | 38.08 | 39.21 | 37.91 | 39.15 | 34,556 | +1.06(+2.80%) |
Mar 14, 2003 | 38.45 | 38.65 | 37.92 | 38.08 | 435,065 | -0.19(-0.49%) |
Mar 13, 2003 | 38.00 | 38.28 | 37.69 | 38.27 | 31,747 | +0.48(+1.26%) |
Mar 12, 2003 | 37.63 | 37.85 | 37.12 | 37.79 | 130,409 | +0.02(+0.07%) |
Mar 11, 2003 | 38.08 | 38.11 | 37.52 | 37.77 | 25,398 | -0.39(-1.03%) |
Mar 10, 2003 | 38.53 | 38.56 | 38.08 | 38.16 | 27,229 | -0.66(-1.69%) |
Mar 07, 2003 | 37.88 | 38.90 | 37.88 | 38.82 | 52,383 | +0.29(+0.77%) |
Mar 06, 2003 | 38.45 | 38.63 | 38.24 | 38.52 | 31,503 | +0.04(+0.11%) |
Mar 05, 2003 | 37.84 | 38.60 | 37.84 | 38.48 | 53,116 | +0.60(+1.58%) |
Mar 04, 2003 | 38.28 | 38.47 | 37.88 | 37.88 | 39,318 | -0.43(-1.11%) |
Mar 03, 2003 | 39.23 | 39.27 | 38.20 | 38.31 | 38,341 | -0.38(-0.99%) |
Feb 28, 2003 | 38.73 | 38.93 | 38.52 | 38.70 | 48,109 | +0.16(+0.43%) |
Feb 27, 2003 | 38.12 | 38.78 | 38.12 | 38.53 | 19,170 | +0.46(+1.20%) |
Feb 26, 2003 | 38.16 | 38.66 | 37.97 | 38.07 | 15,141 | +0.02(+0.06%) |
Feb 25, 2003 | 37.47 | 38.05 | 37.26 | 38.05 | 29,549 | +0.17(+0.45%) |
Feb 24, 2003 | 38.57 | 38.57 | 37.84 | 37.88 | 75,705 | -0.77(-1.99%) |
Feb 21, 2003 | 38.04 | 38.82 | 37.75 | 38.65 | 181,083 | +0.48(+1.27%) |
Feb 20, 2003 | 38.70 | 38.70 | 38.15 | 38.16 | 24,299 | -0.37(-0.96%) |
Feb 19, 2003 | 38.53 | 38.82 | 38.35 | 38.53 | 27,962 | -0.25(-0.63%) |
Feb 18, 2003 | 38.41 | 38.81 | 38.08 | 38.78 | 150,801 | +1.15(+3.05%) |
Feb 14, 2003 | 37.47 | 37.77 | 37.11 | 37.63 | 64,472 | +0.12(+0.33%) |
Feb 13, 2003 | 37.67 | 37.67 | 36.85 | 37.51 | 273,762 | -0.27(-0.72%) |
Feb 12, 2003 | 38.29 | 38.49 | 37.68 | 37.78 | 191,951 | -0.61(-1.60%) |
Feb 11, 2003 | 38.90 | 39.07 | 38.29 | 38.39 | 26,863 | -0.36(-0.93%) |
Feb 10, 2003 | 38.33 | 38.79 | 38.15 | 38.75 | 27,962 | +0.42(+1.09%) |
Feb 07, 2003 | 38.61 | 38.61 | 38.11 | 38.34 | 41,394 | -0.35(-0.91%) |
Feb 06, 2003 | 38.65 | 38.82 | 38.18 | 38.69 | 31,137 | -0.13(-0.34%) |
Feb 05, 2003 | 38.98 | 39.52 | 38.61 | 38.82 | 24,177 | +0.10(+0.25%) |
Feb 04, 2003 | 39.15 | 39.15 | 38.43 | 38.72 | 76,438 | -0.84(-2.11%) |
Feb 03, 2003 | 39.51 | 39.79 | 39.40 | 39.56 | 31,625 | -0.07(-0.19%) |
Jan 31, 2003 | 38.78 | 39.65 | 38.78 | 39.63 | 105,499 | +0.65(+1.66%) |
Jan 30, 2003 | 39.72 | 39.72 | 38.80 | 38.98 | 111,727 | -0.66(-1.65%) |
Jan 29, 2003 | 38.82 | 39.83 | 38.74 | 39.64 | 95,243 | +0.41(+1.04%) |
Jan 28, 2003 | 38.61 | 39.33 | 38.45 | 39.23 | 90,847 | +0.67(+1.74%) |
Jan 27, 2003 | 38.81 | 39.03 | 38.34 | 38.56 | 149,458 | -0.70(-1.77%) |
Jan 24, 2003 | 40.15 | 40.15 | 39.18 | 39.25 | 77,903 | -1.12(-2.78%) |
Jan 23, 2003 | 40.42 | 40.51 | 40.14 | 40.37 | 66,059 | +0.12(+0.31%) |
Jan 22, 2003 | 40.14 | 40.58 | 40.06 | 40.25 | 87,794 | -0.03(-0.08%) |
Jan 21, 2003 | 40.74 | 40.74 | 40.20 | 40.28 | 41,638 | -0.14(-0.34%) |
Jan 17, 2003 | 40.52 | 40.85 | 40.28 | 40.42 | 167,896 | -0.31(-0.76%) |
Jan 16, 2003 | 40.87 | 41.06 | 40.37 | 40.73 | 33,701 | +0.16(+0.38%) |
Jan 15, 2003 | 41.22 | 41.22 | 40.51 | 40.58 | 89,748 | -0.59(-1.43%) |
Jan 14, 2003 | 41.05 | 41.23 | 40.79 | 41.17 | 32,358 | +0.00(+0.00%) |
Jan 13, 2003 | 41.50 | 41.50 | 40.90 | 41.17 | 45,301 | +0.11(+0.28%) |
Jan 10, 2003 | 40.62 | 41.19 | 40.62 | 41.05 | 36,998 | -0.01(-0.02%) |
Jan 09, 2003 | 40.73 | 41.23 | 40.66 | 41.06 | 24,177 | +0.52(+1.29%) |
Jan 08, 2003 | 40.87 | 41.14 | 40.52 | 40.54 | 39,318 | -0.41(-1.00%) |
Jan 07, 2003 | 41.40 | 41.44 | 40.79 | 40.95 | 50,796 | -0.61(-1.46%) |
Jan 06, 2003 | 41.03 | 41.64 | 41.03 | 41.55 | 75,583 | +0.59(+1.44%) |
Jan 03, 2003 | 41.03 | 41.19 | 40.83 | 40.96 | 25,398 | +0.14(+0.34%) |
Jan 02, 2003 | 40.13 | 40.83 | 39.92 | 40.83 | 32,724 | +1.08(+2.72%) |
Dec 31, 2002 | 39.68 | 39.88 | 39.19 | 39.74 | 244,701 | +0.30(+0.77%) |
Dec 30, 2002 | 39.21 | 39.71 | 39.11 | 39.44 | 108,552 | +0.12(+0.31%) |
Dec 27, 2002 | 39.80 | 39.80 | 39.11 | 39.32 | 66,303 | -0.52(-1.30%) |
Dec 26, 2002 | 40.54 | 40.54 | 39.72 | 39.83 | 28,695 | -0.70(-1.74%) |
Dec 24, 2002 | 40.54 | 40.74 | 40.32 | 40.54 | 21,490 | +0.20(+0.51%) |
Dec 23, 2002 | 39.76 | 40.51 | 39.76 | 40.33 | 72,531 | +0.28(+0.70%) |
Dec 20, 2002 | 39.60 | 40.11 | 39.56 | 40.06 | 298,183 | +0.50(+1.26%) |
Dec 19, 2002 | 39.64 | 40.17 | 39.40 | 39.56 | 167,774 | -0.45(-1.13%) |
Dec 18, 2002 | 40.33 | 40.33 | 39.78 | 40.01 | 73,263 | -0.35(-0.87%) |
Dec 17, 2002 | 40.28 | 40.42 | 39.93 | 40.36 | 44,690 | -0.25(-0.61%) |
Dec 16, 2002 | 39.80 | 40.62 | 39.80 | 40.60 | 74,362 | +0.44(+1.10%) |
Dec 13, 2002 | 40.13 | 40.49 | 39.97 | 40.16 | 60,076 | -0.45(-1.11%) |
Dec 12, 2002 | 40.54 | 40.97 | 40.41 | 40.61 | 48,109 | -0.41(-1.00%) |
Dec 11, 2002 | 40.74 | 41.18 | 40.59 | 41.02 | 36,876 | +0.11(+0.28%) |
Dec 10, 2002 | 41.08 | 41.08 | 40.64 | 40.91 | 71,676 | -0.02(-0.06%) |
Dec 09, 2002 | 40.99 | 41.50 | 40.78 | 40.93 | 39,684 | -0.02(-0.06%) |
Dec 06, 2002 | 40.62 | 41.03 | 40.62 | 40.96 | 50,307 | +0.13(+0.32%) |
Dec 05, 2002 | 41.05 | 41.06 | 40.68 | 40.83 | 93,777 | -0.20(-0.48%) |
Dec 04, 2002 | 40.46 | 41.07 | 40.42 | 41.02 | 579,272 | +0.48(+1.19%) |
Dec 03, 2002 | 40.74 | 40.89 | 40.14 | 40.54 | 63,739 | -0.49(-1.20%) |
Dec 02, 2002 | 41.37 | 41.50 | 40.56 | 41.03 | 268,756 | -0.33(-0.79%) |
Nov 29, 2002 | 41.19 | 41.64 | 41.19 | 41.36 | 57,023 | +0.04(+0.10%) |
Nov 27, 2002 | 41.15 | 41.65 | 41.15 | 41.32 | 110,872 | +0.49(+1.20%) |
Nov 26, 2002 | 40.99 | 41.21 | 40.70 | 40.83 | 102,691 | -0.69(-1.66%) |
Nov 25, 2002 | 41.56 | 41.68 | 41.00 | 41.51 | 67,280 | -0.07(-0.18%) |
Nov 22, 2002 | 41.92 | 42.07 | 41.59 | 41.59 | 61,907 | -0.34(-0.80%) |
Nov 21, 2002 | 42.09 | 42.09 | 41.54 | 41.92 | 140,178 | +0.29(+0.69%) |
Nov 20, 2002 | 40.96 | 41.88 | 40.95 | 41.64 | 211,732 | +0.48(+1.17%) |
Nov 19, 2002 | 41.19 | 41.64 | 41.09 | 41.15 | 39,318 | -0.19(-0.46%) |
Nov 18, 2002 | 41.73 | 41.80 | 41.28 | 41.34 | 58,122 | -0.26(-0.63%) |
Nov 15, 2002 | 40.87 | 41.60 | 40.87 | 41.60 | 336,403 | +0.39(+0.95%) |
Nov 14, 2002 | 40.70 | 41.23 | 40.70 | 41.21 | 58,000 | +0.67(+1.66%) |
Nov 13, 2002 | 40.95 | 41.28 | 39.91 | 40.54 | 56,535 | -0.49(-1.20%) |
Nov 12, 2002 | 40.92 | 41.32 | 40.65 | 41.03 | 134,194 | +0.25(+0.62%) |
Nov 11, 2002 | 41.14 | 41.43 | 40.60 | 40.78 | 74,973 | -0.71(-1.72%) |
Nov 08, 2002 | 41.19 | 41.65 | 41.15 | 41.49 | 58,855 | -0.32(-0.76%) |
Nov 07, 2002 | 41.97 | 42.14 | 41.59 | 41.81 | 89,870 | -0.37(-0.87%) |
Nov 06, 2002 | 41.80 | 42.24 | 41.32 | 42.18 | 178,153 | +0.93(+2.26%) |
Nov 05, 2002 | 40.73 | 41.26 | 40.63 | 41.24 | 54,947 | +0.61(+1.51%) |
Nov 04, 2002 | 41.03 | 41.46 | 40.54 | 40.63 | 67,891 | -0.06(-0.14%) |
Nov 01, 2002 | 40.13 | 40.86 | 39.80 | 40.69 | 175,222 | +0.48(+1.20%) |
Oct 31, 2002 | 40.54 | 40.92 | 39.81 | 40.20 | 111,483 | -0.38(-0.95%) |
Oct 30, 2002 | 39.80 | 40.75 | 39.80 | 40.59 | 65,693 | +0.39(+0.98%) |
Oct 29, 2002 | 40.37 | 40.45 | 39.63 | 40.19 | 118,199 | -0.22(-0.55%) |
Oct 28, 2002 | 41.28 | 41.28 | 40.29 | 40.42 | 103,057 | -0.47(-1.14%) |
Oct 25, 2002 | 39.97 | 40.98 | 39.92 | 40.88 | 163,744 | +0.91(+2.27%) |
Oct 24, 2002 | 40.80 | 40.83 | 39.96 | 39.97 | 73,263 | -0.59(-1.45%) |
Oct 23, 2002 | 40.33 | 40.81 | 39.87 | 40.56 | 150,923 | -0.47(-1.14%) |
Oct 22, 2002 | 41.03 | 41.27 | 40.61 | 41.03 | 273,762 | -0.66(-1.57%) |
Oct 21, 2002 | 41.36 | 41.75 | 40.84 | 41.69 | 229,193 | +0.11(+0.28%) |
Oct 18, 2002 | 41.36 | 41.88 | 41.21 | 41.57 | 200,865 | +0.13(+0.32%) |
Oct 17, 2002 | 41.91 | 41.93 | 41.36 | 41.44 | 175,222 | +0.29(+0.70%) |
Oct 16, 2002 | 41.14 | 41.59 | 40.67 | 41.15 | 208,435 | +0.14(+0.34%) |
Oct 15, 2002 | 41.03 | 41.19 | 40.64 | 41.01 | 270,465 | +0.85(+2.12%) |
Oct 14, 2002 | 39.47 | 40.29 | 39.31 | 40.16 | 155,319 | +0.88(+2.25%) |
Oct 11, 2002 | 39.40 | 39.71 | 38.87 | 39.28 | 145,795 | +0.48(+1.22%) |
Oct 10, 2002 | 38.25 | 39.02 | 37.84 | 38.80 | 98,539 | +0.56(+1.46%) |
Oct 09, 2002 | 38.29 | 38.57 | 38.00 | 38.25 | 485,006 | -0.29(-0.77%) |
Oct 08, 2002 | 38.16 | 38.94 | 37.86 | 38.54 | 44,813 | +0.70(+1.84%) |
Oct 07, 2002 | 37.84 | 38.69 | 37.76 | 37.84 | 50,918 | +0.00(+0.00%) |
Oct 04, 2002 | 39.06 | 39.06 | 37.65 | 37.84 | 106,110 | -1.14(-2.92%) |
Oct 03, 2002 | 39.23 | 39.63 | 38.70 | 38.98 | 15,983,731 | +0.00(+0.00%) |
Oct 02, 2002 | 39.67 | 39.88 | 38.84 | 38.98 | 44,813 | -0.25(-0.63%) |
Oct 01, 2002 | 38.41 | 39.07 | 38.11 | 39.23 | 62,762 | +1.07(+2.81%) |
Sep 30, 2002 | 37.84 | 38.58 | 37.47 | 38.16 | 459,974 | -0.02(-0.04%) |
Sep 27, 2002 | 39.23 | 39.52 | 38.17 | 38.17 | 50,552 | -1.47(-3.70%) |
Sep 26, 2002 | 39.23 | 39.69 | 39.11 | 39.64 | 3,504,454 | +0.54(+1.38%) |
Sep 25, 2002 | 38.20 | 39.19 | 37.96 | 39.10 | 213,319 | +1.24(+3.29%) |
Sep 24, 2002 | 37.26 | 38.15 | 37.26 | 37.85 | 136,270 | +0.09(+0.24%) |
Sep 23, 2002 | 37.75 | 38.18 | 37.60 | 37.76 | 86,817 | -0.53(-1.39%) |
Sep 20, 2002 | 38.16 | 38.43 | 37.92 | 38.29 | 174,490 | +0.01(+0.02%) |
Sep 19, 2002 | 38.74 | 38.93 | 38.12 | 38.29 | 50,552 | -1.05(-2.66%) |
Sep 18, 2002 | 38.74 | 39.60 | 38.74 | 39.33 | 127,112 | +0.16(+0.40%) |
Sep 17, 2002 | 40.33 | 40.41 | 39.01 | 39.18 | 175,344 | -0.75(-1.87%) |
Sep 16, 2002 | 39.43 | 40.05 | 39.24 | 39.92 | 56,779 | +0.11(+0.27%) |
Sep 13, 2002 | 38.97 | 39.82 | 38.91 | 39.82 | 286,950 | +0.35(+0.89%) |
Sep 12, 2002 | 40.05 | 40.05 | 39.41 | 39.47 | 30,648 | -0.78(-1.93%) |
Sep 11, 2002 | 41.03 | 41.03 | 40.24 | 40.24 | 36,021 | -0.03(-0.08%) |
Sep 10, 2002 | 40.17 | 40.37 | 39.86 | 40.28 | 34,678 | +0.23(+0.57%) |
Sep 09, 2002 | 39.31 | 40.19 | 39.28 | 40.05 | 45,423 | +0.34(+0.87%) |
Sep 06, 2002 | 39.75 | 39.84 | 39.49 | 39.70 | 35,044 | +0.11(+0.27%) |
Sep 05, 2002 | 39.31 | 40.00 | 39.03 | 39.60 | 68,623 | -0.37(-0.92%) |
Sep 04, 2002 | 38.94 | 40.15 | 38.94 | 39.97 | 62,396 | +1.15(+2.95%) |
Sep 03, 2002 | 39.97 | 40.13 | 38.82 | 38.82 | 117,344 | -1.87(-4.59%) |
Aug 30, 2002 | 40.21 | 41.21 | 40.21 | 40.69 | 32,236 | -0.06(-0.14%) |
Aug 29, 2002 | 40.14 | 41.10 | 39.97 | 40.74 | 109,163 | +0.09(+0.22%) |
Aug 28, 2002 | 40.71 | 41.10 | 40.38 | 40.65 | 143,963 | -0.21(-0.52%) |
Aug 27, 2002 | 42.22 | 42.26 | 40.78 | 40.87 | 549,478 | -1.31(-3.11%) |
Aug 26, 2002 | 42.18 | 42.22 | 41.28 | 42.18 | 65,326 | +0.28(+0.66%) |
Aug 23, 2002 | 42.63 | 42.73 | 41.77 | 41.90 | 95,975 | -0.99(-2.31%) |
Aug 22, 2002 | 41.74 | 42.92 | 41.58 | 42.89 | 144,574 | +1.15(+2.77%) |
Aug 21, 2002 | 41.56 | 41.73 | 40.87 | 41.73 | 114,535 | +0.79(+1.94%) |
Aug 20, 2002 | 41.11 | 41.36 | 40.76 | 40.94 | 186,578 | +0.13(+0.32%) |
Aug 16, 2002 | 40.74 | 41.24 | 40.61 | 40.81 | 62,030 | -0.34(-0.84%) |
Aug 15, 2002 | 41.36 | 41.60 | 40.79 | 41.15 | 2,295,600 | +0.20(+0.50%) |
Aug 14, 2002 | 39.49 | 41.00 | 38.99 | 40.95 | 180,473 | +1.46(+3.69%) |
Aug 13, 2002 | 40.70 | 40.84 | 39.49 | 39.49 | 161,058 | -1.30(-3.19%) |
Aug 12, 2002 | 40.41 | 41.10 | 40.14 | 40.79 | 561,811 | +1.29(+3.25%) |
Aug 07, 2002 | 39.06 | 39.60 | 38.33 | 39.51 | 50,796 | +1.38(+3.63%) |
Aug 06, 2002 | 38.16 | 38.93 | 37.99 | 38.12 | 66,059 | +0.78(+2.08%) |
Aug 05, 2002 | 38.98 | 39.06 | 37.26 | 37.34 | 97,685 | -1.67(-4.28%) |
Aug 02, 2002 | 39.11 | 39.83 | 38.54 | 39.02 | 77,537 | -0.09(-0.23%) |
Aug 01, 2002 | 40.13 | 40.20 | 39.06 | 39.11 | 149,458 | -1.29(-3.20%) |
Jul 31, 2002 | 39.23 | 40.42 | 38.74 | 40.40 | 200,742 | +1.01(+2.56%) |
Jul 30, 2002 | 38.29 | 39.80 | 38.29 | 39.39 | 180,106 | +0.38(+0.97%) |
Jul 29, 2002 | 38.25 | 39.02 | 37.92 | 39.02 | 92,800 | +1.71(+4.59%) |
Jul 26, 2002 | 36.44 | 37.42 | 36.25 | 37.30 | 106,232 | +0.63(+1.72%) |
Jul 25, 2002 | 35.87 | 36.99 | 35.68 | 36.67 | 102,080 | +0.97(+2.73%) |
Jul 24, 2002 | 32.55 | 35.71 | 32.55 | 35.70 | 114,657 | +2.25(+6.73%) |
Jul 23, 2002 | 33.82 | 34.27 | 33.17 | 33.45 | 91,457 | -0.13(-0.39%) |
Jul 22, 2002 | 35.05 | 35.09 | 33.58 | 33.58 | 95,487 | -0.74(-2.15%) |
Jul 19, 2002 | 34.56 | 35.05 | 34.17 | 34.31 | 123,327 | -3.23(-8.62%) |
Jul 17, 2002 | 37.84 | 37.84 | 36.98 | 37.55 | 35,288 | +0.04(+0.11%) |
Jul 12, 2002 | 36.77 | 37.63 | 36.40 | 37.51 | 56,413 | +0.53(+1.44%) |
Jul 11, 2002 | 36.12 | 36.98 | 35.22 | 36.98 | 174,490 | +0.68(+1.87%) |
Jul 10, 2002 | 37.84 | 37.84 | 36.05 | 36.30 | 79,247 | -1.74(-4.59%) |
Jul 09, 2002 | 39.72 | 39.72 | 37.97 | 38.04 | 84,253 | -1.76(-4.42%) |
Jul 08, 2002 | 40.21 | 40.33 | 39.72 | 39.80 | 39,440 | -0.45(-1.12%) |
Jul 05, 2002 | 39.60 | 40.42 | 39.44 | 40.25 | 29,305 | +1.18(+3.02%) |
Jul 04, 2002 | 38.82 | 39.07 | 38.25 | 39.07 | 53,726 | +0.00(+0.00%) |
Jul 03, 2002 | 38.82 | 39.07 | 38.25 | 39.07 | 53,726 | +0.07(+0.19%) |
Jul 02, 2002 | 39.97 | 39.97 | 38.61 | 39.00 | 236,642 | -0.93(-2.32%) |