Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 24.10 | 24.75 | 23.81 | 24.00 | 3,958,321 | -0.94(-3.75%) |
Mar 28, 2003 | 24.88 | 25.51 | 24.15 | 24.93 | 1,922,763 | -0.18(-0.73%) |
Mar 27, 2003 | 25.65 | 25.65 | 24.60 | 25.12 | 4,121,886 | -0.52(-2.03%) |
Mar 26, 2003 | 25.21 | 26.35 | 25.21 | 25.64 | 3,415,981 | +0.46(+1.84%) |
Mar 25, 2003 | 24.81 | 25.58 | 24.79 | 25.17 | 2,556,014 | +0.18(+0.70%) |
Mar 24, 2003 | 25.35 | 25.68 | 24.65 | 25.00 | 3,922,932 | -1.07(-4.11%) |
Mar 21, 2003 | 25.39 | 26.24 | 25.19 | 26.07 | 4,912,075 | +1.14(+4.55%) |
Mar 20, 2003 | 25.05 | 25.47 | 24.08 | 24.93 | 5,079,391 | -0.18(-0.70%) |
Mar 19, 2003 | 24.35 | 25.30 | 24.26 | 25.11 | 6,265,362 | +0.86(+3.53%) |
Mar 18, 2003 | 24.12 | 24.53 | 23.81 | 24.25 | 4,786,025 | +0.30(+1.24%) |
Mar 17, 2003 | 22.59 | 24.09 | 22.07 | 23.96 | 6,195,084 | +1.37(+6.05%) |
Mar 14, 2003 | 22.79 | 22.83 | 22.03 | 22.59 | 5,014,990 | -0.04(-0.18%) |
Mar 13, 2003 | 22.10 | 22.85 | 21.69 | 22.63 | 5,633,611 | +1.62(+7.73%) |
Mar 12, 2003 | 20.30 | 21.02 | 20.26 | 21.01 | 5,498,557 | +0.71(+3.51%) |
Mar 11, 2003 | 21.51 | 21.78 | 19.92 | 20.30 | 8,361,194 | -1.33(-6.14%) |
Mar 10, 2003 | 21.87 | 22.47 | 21.46 | 21.62 | 4,731,628 | -0.35(-1.60%) |
Mar 07, 2003 | 21.63 | 22.21 | 20.79 | 21.98 | 4,404,373 | +0.45(+2.08%) |
Mar 06, 2003 | 22.17 | 22.23 | 21.53 | 21.53 | 3,667,205 | -0.63(-2.85%) |
Mar 05, 2003 | 22.03 | 22.35 | 21.79 | 22.16 | 4,529,048 | +0.27(+1.24%) |
Mar 04, 2003 | 22.60 | 22.60 | 21.71 | 21.89 | 8,923,792 | -0.70(-3.11%) |
Mar 03, 2003 | 21.91 | 22.75 | 21.63 | 22.59 | 23,001,756 | -2.18(-8.78%) |
Feb 28, 2003 | 24.39 | 24.89 | 24.25 | 24.77 | 3,107,983 | +0.46(+1.88%) |
Feb 27, 2003 | 24.07 | 24.73 | 23.88 | 24.31 | 2,626,792 | +0.44(+1.84%) |
Feb 26, 2003 | 23.97 | 24.09 | 23.69 | 23.87 | 3,103,357 | -0.20(-0.83%) |
Feb 25, 2003 | 23.63 | 24.15 | 23.11 | 24.07 | 4,365,858 | +0.26(+1.07%) |
Feb 24, 2003 | 24.49 | 24.50 | 23.64 | 23.81 | 3,257,543 | -0.83(-3.37%) |
Feb 21, 2003 | 24.23 | 24.86 | 23.88 | 24.65 | 2,925,036 | +0.52(+2.15%) |
Feb 20, 2003 | 24.79 | 24.79 | 24.01 | 24.13 | 2,913,031 | -0.54(-2.20%) |
Feb 19, 2003 | 25.68 | 26.18 | 24.34 | 24.67 | 5,151,170 | -1.00(-3.89%) |
Feb 18, 2003 | 24.39 | 25.90 | 24.39 | 25.67 | 5,039,500 | +1.51(+6.26%) |
Feb 14, 2003 | 23.35 | 24.22 | 23.20 | 24.16 | 3,612,559 | +0.88(+3.78%) |
Feb 13, 2003 | 23.80 | 23.80 | 22.49 | 23.28 | 6,859,598 | -0.51(-2.15%) |
Feb 12, 2003 | 23.51 | 24.28 | 23.45 | 23.79 | 5,131,787 | +0.03(+0.13%) |
Feb 11, 2003 | 23.86 | 24.35 | 23.69 | 23.76 | 3,144,373 | -0.10(-0.44%) |
Feb 10, 2003 | 24.05 | 24.13 | 23.23 | 23.86 | 3,159,879 | -0.13(-0.53%) |
Feb 07, 2003 | 24.31 | 24.80 | 23.69 | 23.99 | 3,013,196 | +0.14(+0.60%) |
Feb 06, 2003 | 24.42 | 24.42 | 23.85 | 23.85 | 3,660,953 | -0.60(-2.45%) |
Feb 05, 2003 | 24.89 | 25.42 | 24.25 | 24.45 | 3,107,483 | -0.38(-1.51%) |
Feb 04, 2003 | 24.83 | 25.15 | 24.39 | 24.82 | 3,712,973 | -0.62(-2.45%) |
Feb 03, 2003 | 24.84 | 25.83 | 24.83 | 25.45 | 3,523,273 | +0.62(+2.48%) |
Jan 31, 2003 | 24.86 | 25.13 | 24.04 | 24.83 | 4,253,438 | -0.02(-0.10%) |
Jan 30, 2003 | 25.47 | 25.47 | 24.63 | 24.85 | 3,742,735 | -0.61(-2.39%) |
Jan 29, 2003 | 25.16 | 25.71 | 24.57 | 25.46 | 4,273,946 | +0.14(+0.57%) |
Jan 28, 2003 | 24.59 | 25.45 | 24.59 | 25.32 | 4,102,003 | +0.99(+4.08%) |
Jan 27, 2003 | 24.95 | 25.63 | 24.18 | 24.33 | 4,823,665 | -0.88(-3.49%) |
Jan 24, 2003 | 25.83 | 26.10 | 25.15 | 25.21 | 3,663,829 | -0.59(-2.29%) |
Jan 23, 2003 | 26.29 | 26.63 | 24.67 | 25.80 | 8,701,579 | -0.43(-1.65%) |
Jan 22, 2003 | 25.58 | 26.78 | 25.30 | 26.23 | 6,200,711 | +0.66(+2.56%) |
Jan 21, 2003 | 26.60 | 27.11 | 25.39 | 25.57 | 5,121,658 | -1.02(-3.82%) |
Jan 17, 2003 | 27.35 | 27.59 | 25.95 | 26.59 | 11,985,133 | -1.54(-5.49%) |
Jan 16, 2003 | 28.98 | 29.39 | 28.04 | 28.13 | 10,111,264 | -1.42(-4.79%) |
Jan 15, 2003 | 30.96 | 30.96 | 28.88 | 29.55 | 10,176,415 | -1.40(-4.52%) |
Jan 14, 2003 | 30.71 | 31.04 | 30.47 | 30.95 | 3,828,394 | -0.15(-0.49%) |
Jan 13, 2003 | 31.28 | 31.75 | 30.44 | 31.10 | 6,037,521 | -0.09(-0.28%) |
Jan 10, 2003 | 29.20 | 31.43 | 28.44 | 31.19 | 13,878,759 | +1.99(+6.82%) |
Jan 09, 2003 | 28.80 | 29.35 | 27.48 | 29.20 | 10,143,151 | +0.88(+3.11%) |
Jan 08, 2003 | 25.76 | 29.27 | 25.47 | 28.32 | 17,944,998 | +2.57(+9.97%) |
Jan 07, 2003 | 26.49 | 26.99 | 25.63 | 25.75 | 4,156,650 | -0.83(-3.13%) |
Jan 06, 2003 | 25.69 | 27.49 | 25.63 | 26.58 | 5,954,738 | +1.19(+4.69%) |
Jan 03, 2003 | 25.37 | 25.69 | 24.92 | 25.39 | 2,697,570 | +0.02(+0.09%) |
Jan 02, 2003 | 24.15 | 25.45 | 23.91 | 25.37 | 5,923,226 | +1.60(+6.73%) |
Dec 31, 2002 | 24.20 | 24.37 | 23.61 | 23.77 | 2,471,481 | -0.31(-1.29%) |
Dec 30, 2002 | 23.71 | 24.29 | 23.48 | 24.08 | 2,942,293 | +0.37(+1.55%) |
Dec 27, 2002 | 24.92 | 24.95 | 23.53 | 23.71 | 4,175,657 | -1.28(-5.12%) |
Dec 26, 2002 | 25.33 | 25.61 | 24.73 | 24.99 | 1,694,672 | +0.00(+0.00%) |
Dec 24, 2002 | 24.89 | 25.42 | 24.89 | 24.99 | 827,828 | -0.28(-1.11%) |
Dec 23, 2002 | 25.29 | 26.08 | 25.06 | 25.27 | 2,992,813 | +0.05(+0.19%) |
Dec 20, 2002 | 24.78 | 25.59 | 24.78 | 25.22 | 3,715,600 | +0.45(+1.81%) |
Dec 19, 2002 | 24.53 | 25.13 | 24.41 | 24.77 | 3,559,037 | +0.26(+1.04%) |
Dec 18, 2002 | 25.03 | 25.15 | 24.24 | 24.52 | 4,019,970 | -0.98(-3.86%) |
Dec 17, 2002 | 25.55 | 26.31 | 25.31 | 25.50 | 3,483,382 | -0.29(-1.12%) |
Dec 16, 2002 | 24.49 | 25.97 | 24.47 | 25.79 | 4,169,405 | +1.64(+6.79%) |
Dec 13, 2002 | 25.66 | 25.66 | 24.15 | 24.15 | 7,027,289 | -1.50(-5.86%) |
Dec 12, 2002 | 25.61 | 26.85 | 25.51 | 25.65 | 3,765,619 | -0.10(-0.37%) |
Dec 11, 2002 | 25.97 | 25.97 | 25.02 | 25.75 | 6,419,798 | -0.60(-2.28%) |
Dec 10, 2002 | 26.20 | 26.65 | 25.81 | 26.35 | 3,400,975 | +0.15(+0.58%) |
Dec 09, 2002 | 27.04 | 27.35 | 25.99 | 26.20 | 3,642,821 | -0.81(-2.99%) |
Dec 06, 2002 | 26.99 | 27.96 | 26.63 | 27.01 | 4,932,833 | -0.68(-2.46%) |
Dec 05, 2002 | 27.59 | 28.13 | 27.31 | 27.68 | 3,204,021 | +0.11(+0.41%) |
Dec 04, 2002 | 26.71 | 28.43 | 26.03 | 27.57 | 4,669,979 | +0.38(+1.41%) |
Dec 03, 2002 | 27.19 | 28.15 | 27.09 | 27.19 | 6,744,552 | -1.46(-5.11%) |
Dec 02, 2002 | 27.03 | 29.15 | 27.03 | 28.65 | 5,977,122 | +1.62(+6.01%) |
Nov 29, 2002 | 27.64 | 27.67 | 27.03 | 27.03 | 1,147,205 | -0.68(-2.45%) |
Nov 27, 2002 | 27.11 | 27.78 | 26.61 | 27.71 | 3,726,854 | +1.36(+5.16%) |
Nov 26, 2002 | 27.17 | 27.96 | 26.23 | 26.35 | 5,334,867 | -0.62(-2.28%) |
Nov 25, 2002 | 25.55 | 27.37 | 25.45 | 26.97 | 5,482,426 | +1.74(+6.91%) |
Nov 22, 2002 | 26.52 | 26.79 | 25.09 | 25.22 | 11,814,315 | -1.29(-4.86%) |
Nov 21, 2002 | 23.89 | 26.71 | 23.83 | 26.51 | 10,532,681 | +3.01(+12.83%) |
Nov 20, 2002 | 23.21 | 23.63 | 23.21 | 23.49 | 4,294,830 | +0.29(+1.24%) |
Nov 19, 2002 | 23.14 | 23.57 | 22.80 | 23.21 | 5,302,605 | +0.06(+0.28%) |
Nov 18, 2002 | 24.79 | 24.94 | 23.11 | 23.14 | 8,400,335 | -1.65(-6.65%) |
Nov 15, 2002 | 24.00 | 25.01 | 23.60 | 24.79 | 7,822,480 | +0.80(+3.33%) |
Nov 14, 2002 | 25.15 | 25.15 | 23.79 | 23.99 | 13,426,955 | +1.47(+6.53%) |
Nov 13, 2002 | 22.85 | 23.28 | 21.70 | 22.52 | 7,195,356 | -0.33(-1.43%) |
Nov 12, 2002 | 23.46 | 23.61 | 22.77 | 22.85 | 4,710,745 | -0.61(-2.59%) |
Nov 11, 2002 | 23.41 | 24.09 | 22.57 | 23.45 | 5,161,799 | +0.01(+0.03%) |
Nov 08, 2002 | 24.83 | 25.25 | 23.26 | 23.45 | 6,322,509 | -1.30(-5.27%) |
Nov 07, 2002 | 25.99 | 26.15 | 24.65 | 24.75 | 6,383,034 | -1.69(-6.38%) |
Nov 06, 2002 | 27.11 | 27.23 | 25.60 | 26.44 | 7,442,204 | -0.51(-1.90%) |
Nov 05, 2002 | 26.27 | 27.00 | 25.83 | 26.95 | 5,474,923 | +0.50(+1.91%) |
Nov 04, 2002 | 25.67 | 27.21 | 25.67 | 26.45 | 6,267,863 | +1.42(+5.65%) |
Nov 01, 2002 | 24.37 | 25.19 | 23.69 | 25.03 | 5,960,866 | +0.66(+2.72%) |
Oct 31, 2002 | 25.07 | 25.61 | 24.29 | 24.37 | 3,243,787 | -0.70(-2.78%) |
Oct 30, 2002 | 24.37 | 25.57 | 24.05 | 25.06 | 4,287,702 | +0.85(+3.50%) |
Oct 29, 2002 | 24.41 | 24.59 | 23.29 | 24.21 | 4,981,727 | -0.49(-1.97%) |
Oct 28, 2002 | 24.25 | 25.39 | 24.25 | 24.70 | 5,855,824 | +0.46(+1.91%) |
Oct 25, 2002 | 23.83 | 24.30 | 22.93 | 24.24 | 7,344,665 | +1.25(+5.43%) |
Oct 24, 2002 | 26.07 | 26.18 | 22.61 | 22.99 | 11,236,835 | -2.42(-9.53%) |
Oct 23, 2002 | 25.77 | 25.77 | 24.13 | 25.41 | 5,348,873 | -0.35(-1.37%) |
Oct 22, 2002 | 24.75 | 26.43 | 24.59 | 25.77 | 5,146,793 | +0.47(+1.87%) |
Oct 21, 2002 | 23.99 | 25.32 | 23.59 | 25.29 | 5,092,771 | +1.17(+4.84%) |
Oct 18, 2002 | 22.93 | 24.39 | 22.53 | 24.13 | 5,627,609 | +0.97(+4.18%) |
Oct 17, 2002 | 23.99 | 24.44 | 22.19 | 23.16 | 10,798,411 | +0.89(+3.99%) |
Oct 16, 2002 | 23.19 | 23.54 | 20.38 | 22.27 | 26,256,922 | -5.43(-19.60%) |
Oct 15, 2002 | 28.99 | 29.13 | 27.01 | 27.70 | 9,186,272 | +1.98(+7.71%) |
Oct 14, 2002 | 24.32 | 25.83 | 24.15 | 25.72 | 3,901,423 | +1.20(+4.89%) |
Oct 11, 2002 | 23.37 | 25.51 | 23.37 | 24.52 | 287,614 | +1.15(+4.93%) |
Oct 10, 2002 | 21.20 | 23.59 | 20.87 | 23.37 | 6,598,244 | +2.18(+10.26%) |
Oct 09, 2002 | 22.96 | 22.99 | 20.92 | 21.19 | 9,457,004 | -2.55(-10.74%) |
Oct 08, 2002 | 22.67 | 24.76 | 22.03 | 23.74 | 7,462,087 | +1.30(+5.81%) |
Oct 07, 2002 | 23.19 | 23.51 | 22.25 | 22.44 | 8,939,048 | -1.86(-7.64%) |
Oct 04, 2002 | 26.43 | 26.46 | 23.89 | 24.29 | 8,071,329 | -1.64(-6.32%) |
Oct 03, 2002 | 27.01 | 27.31 | 25.87 | 25.93 | 5,150,919 | -0.94(-3.48%) |
Oct 02, 2002 | 28.39 | 28.61 | 25.99 | 26.87 | 5,359,252 | -2.18(-7.49%) |
Oct 01, 2002 | 28.31 | 29.19 | 27.07 | 29.04 | 3,533,652 | +1.12(+4.01%) |
Sep 30, 2002 | 27.51 | 28.40 | 25.89 | 27.92 | 6,683,028 | +0.18(+0.63%) |
Sep 27, 2002 | 28.79 | 29.39 | 27.31 | 27.75 | 4,105,004 | -1.23(-4.25%) |
Sep 26, 2002 | 28.36 | 29.27 | 28.28 | 28.98 | 4,455,143 | +0.69(+2.43%) |
Sep 25, 2002 | 28.11 | 28.59 | 26.70 | 28.29 | 6,867,101 | +0.90(+3.30%) |
Sep 24, 2002 | 27.72 | 28.39 | 26.79 | 27.39 | 4,537,051 | -0.32(-1.15%) |
Sep 23, 2002 | 27.35 | 27.96 | 26.70 | 27.71 | 4,026,848 | -0.16(-0.57%) |
Sep 20, 2002 | 27.88 | 28.15 | 27.31 | 27.87 | 5,292,100 | -0.02(-0.06%) |
Sep 19, 2002 | 27.99 | 28.57 | 27.79 | 27.88 | 3,992,209 | -0.90(-3.11%) |
Sep 18, 2002 | 28.18 | 29.67 | 27.19 | 28.78 | 9,221,661 | +0.60(+2.13%) |
Sep 17, 2002 | 30.91 | 30.92 | 27.75 | 28.18 | 8,916,790 | -2.74(-8.87%) |
Sep 16, 2002 | 31.03 | 31.59 | 29.78 | 30.92 | 2,353,184 | -0.20(-0.64%) |
Sep 13, 2002 | 30.23 | 31.67 | 29.99 | 31.12 | 3,710,222 | +0.26(+0.83%) |
Sep 12, 2002 | 32.39 | 32.39 | 30.83 | 30.87 | 5,512,313 | -1.92(-5.85%) |
Sep 11, 2002 | 31.99 | 33.19 | 31.99 | 32.79 | 5,882,835 | +1.64(+5.26%) |
Sep 10, 2002 | 30.78 | 31.48 | 30.10 | 31.15 | 6,336,265 | -0.42(-1.34%) |
Sep 09, 2002 | 28.99 | 31.89 | 28.95 | 31.57 | 7,436,452 | +2.38(+8.13%) |
Sep 06, 2002 | 28.63 | 29.59 | 28.52 | 29.20 | 3,543,281 | +1.15(+4.11%) |
Sep 05, 2002 | 28.03 | 28.64 | 27.23 | 28.04 | 4,289,828 | -0.37(-1.29%) |
Sep 04, 2002 | 27.11 | 28.64 | 26.74 | 28.41 | 3,988,583 | +1.67(+6.25%) |
Sep 03, 2002 | 27.92 | 27.96 | 26.73 | 26.74 | 5,017,742 | -1.78(-6.25%) |
Aug 30, 2002 | 28.15 | 29.15 | 27.93 | 28.52 | 2,740,588 | +0.13(+0.45%) |
Aug 29, 2002 | 27.79 | 28.71 | 27.19 | 28.40 | 5,088,895 | +0.14(+0.51%) |
Aug 28, 2002 | 28.35 | 28.45 | 27.83 | 28.25 | 3,686,088 | -0.38(-1.31%) |
Aug 27, 2002 | 29.45 | 30.08 | 28.39 | 28.63 | 3,803,384 | -0.66(-2.27%) |
Aug 26, 2002 | 28.79 | 29.47 | 28.11 | 29.29 | 3,389,720 | +0.46(+1.58%) |
Aug 23, 2002 | 29.73 | 29.63 | 28.64 | 28.84 | 3,865,034 | -0.90(-3.01%) |
Aug 22, 2002 | 28.51 | 30.39 | 27.91 | 29.73 | 6,967,265 | +1.52(+5.39%) |
Aug 21, 2002 | 28.07 | 28.70 | 27.51 | 28.21 | 4,050,983 | +0.24(+0.86%) |
Aug 20, 2002 | 27.63 | 28.31 | 26.95 | 27.97 | 4,269,069 | +1.98(+7.63%) |
Aug 16, 2002 | 25.67 | 26.71 | 24.95 | 25.99 | 5,071,888 | -0.20(-0.76%) |
Aug 15, 2002 | 24.95 | 26.47 | 24.71 | 26.19 | 8,236,519 | +1.36(+5.48%) |
Aug 14, 2002 | 21.43 | 24.87 | 21.03 | 24.83 | 11,206,573 | +1.48(+6.34%) |
Aug 13, 2002 | 23.27 | 24.05 | 22.85 | 23.35 | 6,199,711 | +0.26(+1.11%) |
Aug 12, 2002 | 22.59 | 23.15 | 21.84 | 23.09 | 5,625,608 | +2.88(+14.24%) |
Aug 07, 2002 | 21.37 | 21.99 | 19.23 | 20.22 | 14,907,918 | -1.14(-5.35%) |
Aug 06, 2002 | 20.39 | 22.03 | 20.27 | 21.36 | 10,548,687 | +1.61(+8.14%) |
Aug 05, 2002 | 22.91 | 23.09 | 19.35 | 19.75 | 11,722,403 | -3.12(-13.64%) |
Aug 02, 2002 | 24.03 | 24.09 | 22.41 | 22.87 | 4,357,104 | -1.12(-4.67%) |
Aug 01, 2002 | 25.43 | 25.43 | 23.80 | 23.99 | 5,136,039 | -1.36(-5.36%) |
Jul 31, 2002 | 24.09 | 25.41 | 24.05 | 25.35 | 8,628,675 | +1.42(+5.91%) |
Jul 30, 2002 | 23.59 | 24.31 | 22.03 | 23.93 | 13,817,110 | +0.46(+1.98%) |
Jul 29, 2002 | 24.39 | 25.87 | 22.71 | 23.47 | 12,895,619 | -0.92(-3.77%) |
Jul 26, 2002 | 26.99 | 26.99 | 24.19 | 24.39 | 11,981,506 | -1.51(-5.84%) |
Jul 25, 2002 | 25.59 | 27.48 | 24.78 | 25.90 | 9,025,583 | -0.74(-2.76%) |
Jul 24, 2002 | 22.39 | 27.19 | 21.23 | 26.64 | 14,868,777 | +1.86(+7.49%) |
Jul 23, 2002 | 27.44 | 27.63 | 24.15 | 24.78 | 10,677,614 | -2.49(-9.12%) |
Jul 22, 2002 | 28.59 | 29.59 | 27.27 | 27.27 | 11,772,048 | -0.89(-3.15%) |
Jul 19, 2002 | 26.77 | 29.75 | 26.51 | 28.16 | 12,166,830 | +3.78(+15.52%) |
Jul 17, 2002 | 30.59 | 33.39 | 23.98 | 24.37 | 53,386,692 | -16.74(-40.71%) |
Jul 10, 2002 | 44.81 | 45.42 | 41.06 | 41.11 | 11,082,649 | -3.23(-7.29%) |
Jul 09, 2002 | 46.06 | 46.38 | 44.38 | 44.34 | 3,957,571 | -2.06(-4.45%) |
Jul 08, 2002 | 47.66 | 48.50 | 46.19 | 46.41 | 3,582,797 | -1.54(-3.20%) |
Jul 05, 2002 | 46.46 | 48.22 | 46.30 | 47.94 | 1,329,027 | +1.98(+4.30%) |
Jul 04, 2002 | 44.78 | 45.97 | 43.91 | 45.97 | 3,030,953 | +0.00(+0.00%) |
Jul 03, 2002 | 44.78 | 45.97 | 43.91 | 45.97 | 3,030,953 | +0.58(+1.29%) |
Jul 02, 2002 | 46.81 | 46.81 | 45.34 | 45.38 | 3,346,578 | -1.42(-3.04%) |
Jul 01, 2002 | 48.62 | 48.86 | 46.61 | 46.81 | 3,578,795 | -2.02(-4.13%) |
Jun 28, 2002 | 47.27 | 49.50 | 47.18 | 48.82 | 3,837,023 | +1.56(+3.30%) |
Jun 27, 2002 | 46.26 | 47.38 | 45.78 | 47.26 | 3,273,174 | +1.84(+4.05%) |
Jun 26, 2002 | 45.14 | 45.66 | 44.47 | 45.42 | 3,297,809 | -0.61(-1.32%) |
Jun 25, 2002 | 46.41 | 47.97 | 45.98 | 46.03 | 2,530,629 | +0.17(+0.37%) |
Jun 21, 2002 | 45.42 | 45.90 | 44.97 | 45.86 | 24,722,314 | +0.24(+0.53%) |
Jun 20, 2002 | 46.96 | 46.96 | 45.54 | 45.62 | 3,584,798 | -1.34(-2.84%) |
Jun 19, 2002 | 47.18 | 47.46 | 46.62 | 46.96 | 3,546,157 | -0.86(-1.79%) |
Jun 18, 2002 | 47.18 | 48.05 | 47.02 | 47.81 | 3,320,193 | +0.15(+0.32%) |
Jun 17, 2002 | 45.50 | 47.66 | 45.42 | 47.66 | 4,479,778 | +3.17(+7.14%) |
Jun 14, 2002 | 43.34 | 44.57 | 41.58 | 44.49 | 4,568,438 | -1.10(-2.40%) |
Jun 12, 2002 | 47.26 | 47.34 | 45.09 | 45.58 | 5,019,492 | -1.59(-3.37%) |
Jun 11, 2002 | 48.22 | 48.97 | 47.05 | 47.17 | 2,241,639 | -0.65(-1.35%) |
Jun 10, 2002 | 48.06 | 48.10 | 46.85 | 47.82 | 2,078,325 | -0.16(-0.33%) |
Jun 07, 2002 | 47.18 | 48.13 | 46.60 | 47.98 | 2,407,955 | +0.18(+0.37%) |
Jun 06, 2002 | 48.38 | 48.48 | 47.57 | 47.80 | 2,148,728 | -0.54(-1.11%) |
Jun 05, 2002 | 47.38 | 48.57 | 47.38 | 48.34 | 2,216,379 | -1.59(-3.19%) |
May 31, 2002 | 49.38 | 50.38 | 49.34 | 49.93 | 1,720,808 | +0.66(+1.35%) |
May 28, 2002 | 50.70 | 50.86 | 49.20 | 49.27 | 2,480,609 | -1.47(-2.90%) |
May 27, 2002 | 50.45 | 50.98 | 50.28 | 50.74 | 1,316,772 | +0.00(+0.00%) |
May 24, 2002 | 50.45 | 50.98 | 50.28 | 50.74 | 1,316,772 | +0.09(+0.17%) |
May 23, 2002 | 49.87 | 50.66 | 49.49 | 50.65 | 1,684,043 | +0.79(+1.59%) |
May 22, 2002 | 49.38 | 49.90 | 48.97 | 49.86 | 1,475,960 | +0.28(+0.56%) |
May 21, 2002 | 50.86 | 50.94 | 49.13 | 49.58 | 2,516,749 | -0.63(-1.26%) |
May 20, 2002 | 51.34 | 51.52 | 50.15 | 50.21 | 2,153,479 | -1.13(-2.20%) |
May 17, 2002 | 51.14 | 51.44 | 50.46 | 51.34 | 2,370,566 | +0.20(+0.39%) |
May 16, 2002 | 51.42 | 51.45 | 50.00 | 51.14 | 3,445,492 | -0.42(-0.81%) |
May 15, 2002 | 51.38 | 51.56 | 50.66 | 51.56 | 2,200,998 | -0.14(-0.28%) |
May 14, 2002 | 51.38 | 51.92 | 50.34 | 51.70 | 3,230,032 | +2.10(+4.24%) |
May 13, 2002 | 48.98 | 49.88 | 48.48 | 49.60 | 2,452,473 | +1.38(+2.85%) |
May 10, 2002 | 48.40 | 49.57 | 47.98 | 48.22 | 3,760,492 | -0.18(-0.36%) |
May 09, 2002 | 49.50 | 49.58 | 48.38 | 48.40 | 2,110,337 | -1.59(-3.18%) |
May 08, 2002 | 47.98 | 50.14 | 47.94 | 49.99 | 3,669,206 | +3.37(+7.22%) |
May 07, 2002 | 46.50 | 47.40 | 46.23 | 46.62 | 2,763,221 | +0.72(+1.57%) |
May 06, 2002 | 47.62 | 48.11 | 45.90 | 45.90 | 2,839,002 | -1.87(-3.92%) |
May 03, 2002 | 47.98 | 48.14 | 47.38 | 47.77 | 2,970,804 | -0.64(-1.32%) |
May 02, 2002 | 47.43 | 48.54 | 47.13 | 48.41 | 3,953,694 | +0.99(+2.09%) |
May 01, 2002 | 47.62 | 47.77 | 45.74 | 47.42 | 4,411,376 | -0.47(-0.99%) |
Apr 30, 2002 | 47.24 | 48.22 | 47.24 | 47.89 | 4,948,589 | +0.91(+1.94%) |
Apr 29, 2002 | 49.58 | 49.62 | 46.82 | 46.98 | 6,061,656 | -2.64(-5.32%) |
Apr 26, 2002 | 50.48 | 50.86 | 49.50 | 49.62 | 2,874,516 | -0.66(-1.32%) |
Apr 25, 2002 | 51.51 | 51.51 | 50.01 | 50.28 | 4,092,374 | -1.22(-2.36%) |
Apr 24, 2002 | 52.34 | 52.66 | 51.10 | 51.50 | 4,225,927 | -0.88(-1.68%) |
Apr 23, 2002 | 51.74 | 52.83 | 51.63 | 52.38 | 3,396,098 | +0.42(+0.80%) |
Apr 22, 2002 | 51.98 | 52.65 | 51.60 | 51.96 | 3,642,446 | -0.62(-1.17%) |
Apr 19, 2002 | 52.30 | 52.62 | 51.70 | 52.58 | 3,422,608 | +0.53(+1.01%) |
Apr 18, 2002 | 51.18 | 52.11 | 51.02 | 52.05 | 7,738,321 | +0.94(+1.85%) |
Apr 17, 2002 | 50.99 | 53.18 | 50.52 | 51.11 | 11,832,072 | +0.12(+0.24%) |
Apr 16, 2002 | 49.98 | 51.17 | 49.98 | 50.99 | 2,543,134 | +1.43(+2.89%) |
Apr 15, 2002 | 50.38 | 50.66 | 49.38 | 49.56 | 1,540,236 | -0.38(-0.77%) |
Apr 12, 2002 | 50.22 | 50.72 | 49.74 | 49.94 | 2,699,446 | +0.14(+0.27%) |
Apr 11, 2002 | 51.50 | 51.98 | 49.26 | 49.80 | 3,955,445 | -1.70(-3.29%) |
Apr 10, 2002 | 51.18 | 51.53 | 50.52 | 51.50 | 2,546,260 | +1.12(+2.22%) |
Apr 09, 2002 | 50.46 | 51.49 | 50.19 | 50.38 | 2,541,133 | +0.19(+0.38%) |
Apr 08, 2002 | 48.78 | 50.22 | 48.74 | 50.19 | 2,421,711 | +1.04(+2.12%) |
Apr 05, 2002 | 49.66 | 50.50 | 48.98 | 49.15 | 3,453,120 | -0.22(-0.45%) |
Apr 04, 2002 | 48.78 | 49.66 | 48.70 | 49.37 | 2,858,259 | -0.17(-0.34%) |
Apr 03, 2002 | 51.09 | 51.10 | 48.62 | 49.54 | 3,585,173 | -1.63(-3.19%) |
Apr 02, 2002 | 50.66 | 51.97 | 50.50 | 51.17 | 3,680,711 | +0.31(+0.61%) |