Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 43.78 | 44.11 | 43.40 | 43.44 | 16,995,382 | -0.57(-1.29%) |
Apr 29, 2003 | 44.58 | 44.90 | 43.58 | 44.01 | 18,218,834 | -0.56(-1.26%) |
Apr 28, 2003 | 44.37 | 45.23 | 44.26 | 44.57 | 12,597,028 | -0.08(-0.17%) |
Apr 25, 2003 | 45.18 | 45.32 | 44.64 | 44.65 | 12,867,400 | -0.70(-1.55%) |
Apr 24, 2003 | 45.00 | 45.67 | 44.60 | 45.35 | 18,046,816 | +0.13(+0.30%) |
Apr 23, 2003 | 44.09 | 45.23 | 43.94 | 45.21 | 34,255,352 | +2.03(+4.69%) |
Apr 22, 2003 | 42.38 | 43.23 | 42.38 | 43.19 | 19,421,682 | +0.61(+1.43%) |
Apr 21, 2003 | 42.74 | 43.16 | 42.38 | 42.58 | 12,362,921 | -0.04(-0.08%) |
Apr 17, 2003 | 42.31 | 42.70 | 42.02 | 42.61 | 13,548,694 | +0.42(+0.99%) |
Apr 16, 2003 | 42.73 | 42.78 | 41.77 | 42.19 | 14,847,359 | -0.43(-1.01%) |
Apr 15, 2003 | 41.99 | 42.64 | 41.98 | 42.63 | 15,836,844 | +0.76(+1.81%) |
Apr 14, 2003 | 41.15 | 42.08 | 41.04 | 41.87 | 11,126,911 | +0.85(+2.07%) |
Apr 11, 2003 | 41.27 | 41.58 | 40.61 | 41.02 | 10,068,845 | -0.05(-0.12%) |
Apr 10, 2003 | 40.77 | 41.18 | 40.32 | 41.07 | 11,638,446 | +0.25(+0.61%) |
Apr 09, 2003 | 41.51 | 41.81 | 40.82 | 40.82 | 13,258,143 | -0.74(-1.79%) |
Apr 08, 2003 | 41.24 | 41.87 | 41.17 | 41.56 | 14,213,055 | +0.17(+0.41%) |
Apr 07, 2003 | 42.45 | 42.70 | 41.18 | 41.39 | 17,133,108 | -0.62(-1.47%) |
Apr 04, 2003 | 42.28 | 42.50 | 41.86 | 42.01 | 10,413,584 | -0.09(-0.20%) |
Apr 03, 2003 | 42.33 | 42.48 | 41.77 | 42.09 | 15,901,756 | -0.23(-0.55%) |
Apr 02, 2003 | 42.15 | 42.38 | 41.92 | 42.33 | 14,240,572 | +0.86(+2.07%) |
Apr 01, 2003 | 41.05 | 41.74 | 40.96 | 41.47 | 13,908,110 | +0.69(+1.69%) |
Mar 31, 2003 | 41.20 | 41.41 | 40.78 | 40.78 | 14,211,729 | -0.72(-1.72%) |
Mar 28, 2003 | 41.39 | 41.78 | 41.35 | 41.50 | 10,153,020 | -0.01(-0.02%) |
Mar 27, 2003 | 40.92 | 41.60 | 40.82 | 41.51 | 13,495,098 | +0.44(+1.07%) |
Mar 26, 2003 | 41.36 | 41.85 | 41.02 | 41.07 | 14,266,287 | -0.36(-0.87%) |
Mar 25, 2003 | 40.78 | 41.77 | 40.77 | 41.43 | 13,858,288 | +0.79(+1.95%) |
Mar 24, 2003 | 40.95 | 41.22 | 40.49 | 40.63 | 15,592,669 | -0.86(-2.08%) |
Mar 21, 2003 | 41.53 | 41.80 | 40.99 | 41.50 | 15,977,553 | +0.42(+1.02%) |
Mar 20, 2003 | 41.20 | 41.28 | 40.47 | 41.08 | 15,800,905 | -0.23(-0.57%) |
Mar 19, 2003 | 41.63 | 41.81 | 40.92 | 41.31 | 16,749,260 | -0.40(-0.97%) |
Mar 18, 2003 | 41.53 | 41.75 | 41.16 | 41.72 | 15,078,231 | +0.18(+0.44%) |
Mar 17, 2003 | 40.61 | 41.74 | 40.48 | 41.53 | 19,245,308 | +0.69(+1.68%) |
Mar 14, 2003 | 40.35 | 41.12 | 40.15 | 40.85 | 20,399,650 | +0.47(+1.16%) |
Mar 13, 2003 | 39.53 | 40.39 | 39.26 | 40.38 | 21,076,232 | +1.29(+3.30%) |
Mar 12, 2003 | 39.04 | 39.33 | 38.39 | 39.09 | 16,181,367 | +0.11(+0.29%) |
Mar 11, 2003 | 39.12 | 39.32 | 38.84 | 38.98 | 15,683,736 | -0.07(-0.18%) |
Mar 10, 2003 | 39.09 | 39.45 | 38.89 | 39.05 | 12,820,974 | -0.43(-1.08%) |
Mar 07, 2003 | 39.05 | 39.67 | 38.86 | 39.47 | 17,539,232 | +0.21(+0.54%) |
Mar 06, 2003 | 39.00 | 39.65 | 38.93 | 39.26 | 18,158,578 | +0.05(+0.13%) |
Mar 05, 2003 | 38.20 | 39.37 | 38.20 | 39.21 | 21,538,238 | +0.86(+2.24%) |
Mar 04, 2003 | 38.03 | 38.81 | 38.01 | 38.35 | 15,423,665 | +0.19(+0.50%) |
Mar 03, 2003 | 38.80 | 38.94 | 37.97 | 38.16 | 13,618,687 | -0.56(-1.45%) |
Feb 28, 2003 | 38.31 | 38.73 | 38.18 | 38.72 | 15,273,944 | +0.41(+1.07%) |
Feb 27, 2003 | 37.89 | 38.52 | 37.74 | 38.31 | 14,308,165 | +0.57(+1.52%) |
Feb 26, 2003 | 37.86 | 38.59 | 37.69 | 37.74 | 17,534,152 | -0.43(-1.13%) |
Feb 25, 2003 | 37.42 | 38.23 | 36.97 | 38.17 | 19,881,992 | +0.50(+1.34%) |
Feb 24, 2003 | 38.49 | 38.76 | 37.62 | 37.66 | 14,281,354 | -1.03(-2.66%) |
Feb 21, 2003 | 38.27 | 38.76 | 37.92 | 38.69 | 15,696,013 | +0.43(+1.13%) |
Feb 20, 2003 | 38.15 | 38.36 | 37.59 | 38.26 | 14,797,122 | +0.01(+0.02%) |
Feb 19, 2003 | 37.98 | 38.28 | 37.85 | 38.25 | 13,365,812 | +0.26(+0.67%) |
Feb 18, 2003 | 37.35 | 38.01 | 37.24 | 38.00 | 12,493,592 | +0.72(+1.94%) |
Feb 14, 2003 | 36.51 | 37.37 | 36.45 | 37.28 | 13,813,140 | +0.58(+1.58%) |
Feb 13, 2003 | 37.06 | 37.06 | 36.20 | 36.69 | 15,436,647 | -0.38(-1.03%) |
Feb 12, 2003 | 37.68 | 37.95 | 36.93 | 37.08 | 15,502,970 | -0.80(-2.11%) |
Feb 11, 2003 | 37.56 | 38.24 | 37.45 | 37.88 | 18,593,630 | +0.33(+0.89%) |
Feb 10, 2003 | 36.94 | 37.56 | 36.71 | 37.54 | 14,924,406 | +0.63(+1.71%) |
Feb 07, 2003 | 36.69 | 37.06 | 36.56 | 36.91 | 14,757,893 | +0.57(+1.56%) |
Feb 06, 2003 | 36.26 | 36.64 | 35.93 | 36.35 | 12,846,092 | +0.01(+0.04%) |
Feb 05, 2003 | 36.95 | 37.27 | 36.25 | 36.33 | 17,291,014 | -0.40(-1.08%) |
Feb 04, 2003 | 36.57 | 36.84 | 36.18 | 36.73 | 13,028,410 | -0.21(-0.58%) |
Feb 03, 2003 | 36.18 | 37.05 | 36.03 | 36.94 | 13,731,295 | +0.83(+2.30%) |
Jan 31, 2003 | 36.03 | 36.76 | 35.94 | 36.11 | 16,702,149 | -0.01(-0.04%) |
Jan 30, 2003 | 36.98 | 37.22 | 36.07 | 36.13 | 12,991,339 | -0.86(-2.32%) |
Jan 29, 2003 | 36.23 | 37.12 | 35.94 | 36.98 | 17,025,158 | +0.43(+1.16%) |
Jan 28, 2003 | 36.18 | 36.79 | 35.66 | 36.56 | 17,624,888 | +0.57(+1.60%) |
Jan 27, 2003 | 36.52 | 36.72 | 35.59 | 35.99 | 18,025,368 | -1.03(-2.79%) |
Jan 24, 2003 | 37.27 | 37.67 | 36.72 | 37.02 | 21,662,276 | -0.89(-2.36%) |
Jan 23, 2003 | 37.62 | 38.05 | 36.97 | 37.91 | 25,329,382 | +0.71(+1.90%) |
Jan 22, 2003 | 36.02 | 37.56 | 35.99 | 37.20 | 24,793,152 | +1.16(+3.20%) |
Jan 21, 2003 | 36.47 | 36.54 | 35.91 | 36.05 | 22,061,062 | -0.31(-0.86%) |
Jan 17, 2003 | 36.67 | 36.86 | 36.25 | 36.36 | 26,650,624 | +0.09(+0.25%) |
Jan 16, 2003 | 36.23 | 37.10 | 36.06 | 36.27 | 25,762,600 | +0.33(+0.91%) |
Jan 15, 2003 | 36.50 | 36.67 | 35.86 | 35.94 | 16,794,860 | -0.27(-0.74%) |
Jan 14, 2003 | 36.35 | 36.64 | 36.11 | 36.21 | 13,902,888 | -0.30(-0.82%) |
Jan 13, 2003 | 36.13 | 36.61 | 35.79 | 36.51 | 18,204,298 | +0.77(+2.14%) |
Jan 10, 2003 | 34.83 | 35.93 | 34.72 | 35.74 | 17,876,352 | +0.53(+1.51%) |
Jan 09, 2003 | 35.00 | 35.76 | 34.68 | 35.21 | 19,673,568 | +0.57(+1.66%) |
Jan 08, 2003 | 35.43 | 35.54 | 34.58 | 34.64 | 17,130,286 | -0.96(-2.71%) |
Jan 07, 2003 | 36.10 | 36.13 | 35.38 | 35.60 | 22,251,140 | -0.02(-0.06%) |
Jan 06, 2003 | 34.76 | 35.75 | 34.59 | 35.62 | 20,703,554 | +0.77(+2.20%) |
Jan 03, 2003 | 35.04 | 35.18 | 34.43 | 34.86 | 11,728,900 | -0.09(-0.26%) |
Jan 02, 2003 | 34.26 | 35.01 | 34.08 | 34.95 | 20,115,394 | +0.69(+2.03%) |
Dec 31, 2002 | 34.72 | 34.93 | 33.99 | 34.26 | 16,244,378 | -0.58(-1.67%) |
Dec 30, 2002 | 34.94 | 35.16 | 34.33 | 34.84 | 14,162,395 | -0.27(-0.77%) |
Dec 27, 2002 | 35.77 | 35.79 | 34.76 | 35.11 | 12,087,891 | -0.81(-2.27%) |
Dec 26, 2002 | 36.55 | 36.81 | 35.79 | 35.92 | 11,684,308 | -0.54(-1.48%) |
Dec 24, 2002 | 37.32 | 37.57 | 36.23 | 36.46 | 14,733,621 | -0.14(-0.37%) |
Dec 23, 2002 | 36.57 | 36.93 | 36.04 | 36.60 | 13,052,400 | +0.11(+0.31%) |
Dec 20, 2002 | 36.44 | 36.76 | 35.65 | 36.48 | 26,476,068 | +0.50(+1.40%) |
Dec 19, 2002 | 36.78 | 37.21 | 35.89 | 35.98 | 19,427,608 | -0.69(-1.89%) |
Dec 18, 2002 | 36.42 | 37.03 | 36.16 | 36.67 | 16,928,354 | +0.09(+0.25%) |
Dec 17, 2002 | 35.57 | 36.99 | 35.55 | 36.58 | 23,719,282 | +0.79(+2.20%) |
Dec 16, 2002 | 35.68 | 35.89 | 35.17 | 35.79 | 20,380,828 | +0.13(+0.38%) |
Dec 13, 2002 | 35.46 | 36.20 | 35.45 | 35.66 | 20,955,016 | -0.09(-0.26%) |
Dec 12, 2002 | 35.01 | 35.93 | 34.95 | 35.75 | 44,282,708 | +2.25(+6.73%) |
Dec 11, 2002 | 33.30 | 33.87 | 33.22 | 33.50 | 21,383,578 | +0.13(+0.40%) |
Dec 10, 2002 | 34.11 | 34.36 | 33.24 | 33.36 | 19,673,146 | -0.40(-1.18%) |
Dec 09, 2002 | 34.79 | 35.42 | 33.75 | 33.76 | 22,471,560 | -1.25(-3.56%) |
Dec 06, 2002 | 33.51 | 35.17 | 33.32 | 35.01 | 24,080,390 | +0.97(+2.85%) |
Dec 05, 2002 | 33.85 | 34.17 | 33.48 | 34.04 | 18,779,334 | +0.78(+2.34%) |
Dec 04, 2002 | 33.30 | 33.88 | 32.99 | 33.26 | 17,639,564 | -0.16(-0.47%) |
Dec 03, 2002 | 34.22 | 34.31 | 33.40 | 33.41 | 14,657,985 | -1.01(-2.92%) |
Dec 02, 2002 | 34.66 | 34.98 | 33.80 | 34.42 | 22,614,366 | +0.20(+0.58%) |
Nov 27, 2002 | 33.53 | 34.40 | 33.53 | 34.22 | 16,236,617 | +0.90(+2.70%) |
Nov 26, 2002 | 32.78 | 34.02 | 32.76 | 33.32 | 23,577,322 | +0.12(+0.36%) |
Nov 25, 2002 | 33.67 | 34.32 | 32.79 | 33.20 | 19,063,114 | -0.42(-1.26%) |
Nov 22, 2002 | 33.92 | 34.06 | 33.29 | 33.63 | 17,677,806 | -0.29(-0.86%) |
Nov 21, 2002 | 33.34 | 33.96 | 32.80 | 33.92 | 20,675,190 | +0.74(+2.22%) |
Nov 20, 2002 | 32.53 | 33.46 | 32.43 | 33.18 | 19,552,352 | +0.77(+2.38%) |
Nov 19, 2002 | 32.68 | 33.21 | 32.29 | 32.41 | 17,908,244 | -0.33(-1.02%) |
Nov 18, 2002 | 34.36 | 34.47 | 32.72 | 32.74 | 16,955,448 | -1.10(-3.25%) |
Nov 15, 2002 | 33.24 | 34.37 | 33.24 | 33.84 | 21,023,174 | +0.39(+1.17%) |
Nov 14, 2002 | 32.24 | 33.48 | 32.09 | 33.45 | 17,872,400 | +1.63(+5.12%) |
Nov 13, 2002 | 31.90 | 32.74 | 31.49 | 31.82 | 22,567,234 | -0.44(-1.36%) |
Nov 12, 2002 | 31.55 | 32.45 | 31.54 | 32.26 | 20,805,860 | +0.94(+2.99%) |
Nov 11, 2002 | 31.88 | 32.26 | 31.29 | 31.32 | 18,295,740 | +0.04(+0.14%) |
Nov 08, 2002 | 32.33 | 32.41 | 31.11 | 31.28 | 21,012,308 | -0.85(-2.65%) |
Nov 07, 2002 | 32.19 | 33.24 | 31.84 | 32.13 | 21,884,106 | -0.62(-1.88%) |
Nov 06, 2002 | 33.54 | 33.66 | 32.00 | 32.75 | 53,105,524 | -2.74(-7.73%) |
Nov 05, 2002 | 34.08 | 35.69 | 33.97 | 35.49 | 21,056,054 | +1.22(+3.56%) |
Nov 04, 2002 | 33.59 | 34.70 | 33.53 | 34.27 | 22,398,462 | +1.25(+3.78%) |
Nov 01, 2002 | 33.09 | 33.31 | 32.48 | 33.02 | 26,244,502 | +0.03(+0.09%) |
Oct 31, 2002 | 34.19 | 34.21 | 32.21 | 32.99 | 52,329,120 | -1.05(-3.08%) |
Oct 30, 2002 | 34.60 | 35.23 | 33.87 | 34.04 | 17,918,122 | -0.45(-1.31%) |
Oct 29, 2002 | 34.87 | 35.26 | 33.91 | 34.50 | 19,120,970 | -0.28(-0.79%) |
Oct 28, 2002 | 35.50 | 35.69 | 34.60 | 34.77 | 17,208,570 | -0.51(-1.45%) |
Oct 25, 2002 | 34.60 | 35.50 | 34.60 | 35.28 | 17,830,348 | +0.79(+2.28%) |
Oct 24, 2002 | 35.79 | 35.80 | 34.48 | 34.50 | 33,909,412 | -0.94(-2.64%) |
Oct 23, 2002 | 35.40 | 35.55 | 34.51 | 35.43 | 25,921,634 | +0.14(+0.40%) |
Oct 22, 2002 | 35.33 | 35.82 | 34.98 | 35.29 | 18,280,500 | -0.41(-1.15%) |
Oct 21, 2002 | 35.54 | 35.91 | 35.07 | 35.70 | 19,204,368 | -0.07(-0.20%) |
Oct 18, 2002 | 35.47 | 36.12 | 35.11 | 35.77 | 20,453,924 | +0.23(+0.66%) |
Oct 17, 2002 | 36.42 | 36.85 | 34.97 | 35.54 | 24,455,300 | -0.16(-0.46%) |
Oct 16, 2002 | 35.33 | 36.50 | 35.31 | 35.70 | 22,074,044 | -0.07(-0.20%) |
Oct 15, 2002 | 35.43 | 35.79 | 34.98 | 35.77 | 28,493,704 | +0.91(+2.62%) |
Oct 14, 2002 | 34.18 | 35.06 | 34.09 | 34.86 | 19,946,340 | +0.78(+2.29%) |
Oct 11, 2002 | 34.55 | 34.92 | 33.70 | 34.08 | 28,701,280 | -0.11(-0.31%) |
Oct 10, 2002 | 32.28 | 34.21 | 32.17 | 34.19 | 31,704,026 | +1.86(+5.74%) |
Oct 09, 2002 | 32.13 | 32.87 | 32.07 | 32.33 | 25,078,766 | -0.12(-0.37%) |
Oct 08, 2002 | 31.93 | 32.84 | 31.90 | 32.45 | 31,338,736 | +0.77(+2.44%) |
Oct 07, 2002 | 30.68 | 32.18 | 30.59 | 31.68 | 25,655,778 | +0.74(+2.38%) |
Oct 04, 2002 | 32.56 | 32.65 | 30.88 | 30.94 | 26,291,916 | -1.48(-4.57%) |
Oct 03, 2002 | 31.55 | 32.90 | 31.54 | 32.42 | 20,816,584 | +0.71(+2.23%) |
Oct 02, 2002 | 31.46 | 32.58 | 31.46 | 31.71 | 27,138,594 | +0.13(+0.43%) |
Oct 01, 2002 | 29.84 | 31.85 | 29.75 | 31.58 | 29,497,300 | +2.03(+6.86%) |
Sep 30, 2002 | 29.38 | 30.43 | 28.89 | 29.55 | 31,084,252 | -0.21(-0.71%) |
Sep 27, 2002 | 30.71 | 31.71 | 29.53 | 29.76 | 27,047,576 | -1.18(-3.80%) |
Sep 26, 2002 | 31.46 | 31.63 | 30.37 | 30.94 | 19,810,872 | -0.28(-0.91%) |
Sep 25, 2002 | 30.36 | 31.43 | 29.75 | 31.22 | 24,332,982 | +1.41(+4.73%) |
Sep 24, 2002 | 27.87 | 30.33 | 27.81 | 29.81 | 30,893,756 | +1.46(+5.15%) |
Sep 23, 2002 | 29.28 | 29.47 | 27.72 | 28.35 | 23,494,348 | -1.21(-4.10%) |
Sep 20, 2002 | 29.98 | 30.08 | 28.74 | 29.56 | 32,820,796 | -0.21(-0.69%) |
Sep 19, 2002 | 31.61 | 31.86 | 29.71 | 29.77 | 37,592,676 | -2.46(-7.63%) |
Sep 18, 2002 | 31.68 | 32.46 | 31.08 | 32.23 | 19,070,592 | +0.22(+0.69%) |
Sep 17, 2002 | 32.53 | 32.90 | 31.88 | 32.01 | 14,695,164 | -0.09(-0.26%) |
Sep 16, 2002 | 32.15 | 32.41 | 31.68 | 32.09 | 10,627,512 | -0.27(-0.83%) |
Sep 13, 2002 | 31.76 | 32.61 | 31.54 | 32.36 | 15,613,603 | +0.42(+1.31%) |
Sep 12, 2002 | 32.27 | 32.46 | 31.82 | 31.95 | 12,511,795 | -0.40(-1.25%) |
Sep 11, 2002 | 32.82 | 33.37 | 32.34 | 32.35 | 11,875,375 | -0.28(-0.87%) |
Sep 10, 2002 | 31.95 | 32.82 | 31.82 | 32.63 | 16,851,784 | +0.33(+1.03%) |
Sep 09, 2002 | 31.46 | 32.48 | 31.05 | 32.30 | 17,234,146 | +0.59(+1.85%) |
Sep 06, 2002 | 31.26 | 32.28 | 31.26 | 31.71 | 14,663,488 | +1.10(+3.59%) |
Sep 05, 2002 | 30.90 | 31.34 | 30.61 | 30.61 | 17,370,602 | -0.65(-2.09%) |
Sep 04, 2002 | 30.68 | 31.68 | 30.35 | 31.27 | 18,297,856 | +0.84(+2.75%) |
Sep 03, 2002 | 31.85 | 31.90 | 30.42 | 30.43 | 20,763,244 | -1.48(-4.64%) |
Aug 30, 2002 | 32.19 | 32.99 | 31.89 | 31.91 | 13,657,210 | -0.25(-0.77%) |
Aug 29, 2002 | 31.92 | 32.87 | 31.67 | 32.16 | 15,836,562 | +0.14(+0.44%) |
Aug 28, 2002 | 32.24 | 32.68 | 31.90 | 32.02 | 17,316,980 | -0.02(-0.07%) |
Aug 27, 2002 | 33.31 | 33.43 | 32.03 | 32.04 | 15,515,309 | -1.16(-3.48%) |
Aug 26, 2002 | 33.69 | 33.73 | 32.19 | 33.19 | 15,933,647 | -0.30(-0.91%) |
Aug 23, 2002 | 34.24 | 34.65 | 33.38 | 33.50 | 15,380,343 | -0.90(-2.62%) |
Aug 22, 2002 | 33.76 | 34.67 | 33.31 | 34.40 | 16,569,785 | +0.60(+1.76%) |
Aug 21, 2002 | 33.45 | 33.98 | 33.02 | 33.80 | 15,316,646 | +0.73(+2.21%) |
Aug 20, 2002 | 32.61 | 33.56 | 32.47 | 33.07 | 16,449,416 | -0.61(-1.81%) |
Aug 16, 2002 | 33.65 | 34.17 | 33.15 | 33.68 | 15,617,131 | -0.19(-0.56%) |
Aug 15, 2002 | 33.60 | 34.48 | 33.07 | 33.87 | 18,823,786 | +0.19(+0.57%) |
Aug 14, 2002 | 32.31 | 33.92 | 31.89 | 33.68 | 23,339,546 | +1.34(+4.14%) |
Aug 13, 2002 | 33.65 | 33.96 | 32.23 | 32.34 | 20,142,346 | -1.66(-4.87%) |
Aug 12, 2002 | 33.31 | 34.18 | 33.09 | 34.00 | 13,522,730 | +1.60(+4.94%) |
Aug 07, 2002 | 31.95 | 32.49 | 31.27 | 32.40 | 21,450,660 | +1.06(+3.37%) |
Aug 06, 2002 | 30.42 | 31.60 | 30.22 | 31.34 | 23,167,812 | +1.42(+4.76%) |
Aug 05, 2002 | 30.62 | 31.24 | 29.76 | 29.92 | 21,313,868 | -0.91(-2.96%) |
Aug 02, 2002 | 30.90 | 31.61 | 30.20 | 30.83 | 22,069,528 | +0.08(+0.25%) |
Aug 01, 2002 | 32.45 | 32.50 | 30.68 | 30.76 | 22,256,504 | -1.59(-4.91%) |
Jul 31, 2002 | 30.46 | 32.95 | 30.44 | 32.34 | 47,546,780 | +0.11(+0.33%) |
Jul 30, 2002 | 30.76 | 33.06 | 30.73 | 32.24 | 35,439,572 | +1.04(+3.34%) |
Jul 29, 2002 | 31.04 | 31.36 | 30.12 | 31.19 | 29,590,858 | +0.45(+1.48%) |
Jul 26, 2002 | 29.61 | 30.74 | 28.89 | 30.74 | 24,369,108 | +1.02(+3.43%) |
Jul 25, 2002 | 28.78 | 30.01 | 28.55 | 29.72 | 60,895,676 | +3.44(+13.08%) |
Jul 24, 2002 | 24.59 | 28.25 | 24.24 | 26.28 | 36,285,124 | +1.06(+4.19%) |
Jul 23, 2002 | 25.07 | 25.58 | 24.65 | 25.23 | 38,913,684 | +0.23(+0.91%) |
Jul 22, 2002 | 25.39 | 26.15 | 24.99 | 25.00 | 34,149,940 | -0.13(-0.51%) |
Jul 19, 2002 | 24.13 | 25.38 | 23.67 | 25.13 | 38,755,168 | -1.16(-4.42%) |
Jul 17, 2002 | 24.76 | 26.31 | 24.71 | 26.29 | 40,861,280 | +1.98(+8.16%) |
Jul 12, 2002 | 24.75 | 25.14 | 23.62 | 24.31 | 23,355,916 | -0.08(-0.32%) |
Jul 11, 2002 | 23.00 | 24.51 | 22.85 | 24.38 | 29,562,494 | +1.33(+5.78%) |
Jul 10, 2002 | 24.84 | 24.89 | 23.02 | 23.05 | 26,666,430 | -1.70(-6.87%) |
Jul 09, 2002 | 25.66 | 26.19 | 24.48 | 24.75 | 18,205,710 | -0.91(-3.54%) |
Jul 08, 2002 | 26.98 | 26.98 | 25.40 | 25.66 | 17,182,498 | -1.32(-4.89%) |
Jul 05, 2002 | 25.91 | 27.06 | 25.86 | 26.98 | 9,134,394 | +1.59(+6.25%) |
Jul 04, 2002 | 25.92 | 26.04 | 24.37 | 25.39 | 27,991,058 | +0.00(+0.00%) |
Jul 03, 2002 | 25.92 | 26.04 | 24.37 | 25.39 | 27,970,880 | -0.79(-3.03%) |
Jul 02, 2002 | 27.23 | 27.28 | 25.96 | 26.18 | 24,585,294 | -1.00(-3.68%) |
Jul 01, 2002 | 29.37 | 29.46 | 27.17 | 27.18 | 22,623,538 | -2.49(-8.40%) |
Jun 28, 2002 | 29.46 | 30.47 | 29.24 | 29.68 | 17,793,518 | +0.28(+0.94%) |
Jun 27, 2002 | 29.41 | 29.66 | 28.69 | 29.40 | 19,577,188 | +0.48(+1.67%) |
Jun 26, 2002 | 27.69 | 29.40 | 27.64 | 28.92 | 26,821,936 | +0.11(+0.37%) |
Jun 25, 2002 | 29.87 | 30.12 | 28.52 | 28.81 | 21,272,522 | +0.15(+0.52%) |
Jun 21, 2002 | 28.88 | 29.77 | 28.47 | 28.66 | 26,162,938 | -0.62(-2.11%) |
Jun 20, 2002 | 30.05 | 30.36 | 28.88 | 29.28 | 27,038,544 | -1.21(-3.97%) |
Jun 19, 2002 | 30.64 | 31.27 | 30.20 | 30.49 | 22,378,284 | -0.16(-0.51%) |
Jun 18, 2002 | 29.84 | 31.32 | 29.64 | 30.65 | 32,934,816 | +0.39(+1.29%) |
Jun 17, 2002 | 29.54 | 30.46 | 29.27 | 30.26 | 40,187,184 | +1.79(+6.27%) |
Jun 14, 2002 | 26.15 | 28.80 | 26.09 | 28.47 | 33,354,910 | +1.42(+5.27%) |
Jun 12, 2002 | 27.40 | 27.75 | 26.03 | 27.05 | 34,557,052 | -0.41(-1.50%) |
Jun 11, 2002 | 29.83 | 29.94 | 27.07 | 27.46 | 34,234,608 | -2.17(-7.32%) |
Jun 10, 2002 | 29.41 | 30.01 | 29.20 | 29.63 | 16,429,801 | +0.40(+1.36%) |
Jun 07, 2002 | 28.82 | 29.50 | 28.70 | 29.23 | 28,022,526 | -1.09(-3.60%) |
Jun 06, 2002 | 31.95 | 32.04 | 30.30 | 30.32 | 16,813,770 | -1.93(-5.98%) |
Jun 05, 2002 | 31.55 | 32.50 | 31.27 | 32.25 | 19,979,642 | -1.50(-4.45%) |
May 31, 2002 | 35.75 | 35.79 | 33.69 | 33.75 | 20,608,160 | -2.82(-7.71%) |
May 28, 2002 | 36.11 | 36.84 | 35.36 | 36.57 | 12,221,102 | +0.64(+1.77%) |
May 27, 2002 | 36.89 | 37.48 | 35.90 | 35.94 | 15,009,356 | +0.00(+0.00%) |
May 24, 2002 | 36.89 | 37.48 | 35.90 | 35.94 | 14,893,220 | -1.41(-3.78%) |
May 23, 2002 | 35.40 | 37.55 | 34.88 | 37.35 | 18,516,724 | +2.32(+6.62%) |
May 22, 2002 | 33.91 | 35.25 | 33.91 | 35.03 | 14,508,405 | +0.55(+1.60%) |
May 21, 2002 | 35.43 | 35.83 | 34.31 | 34.48 | 14,781,176 | -0.81(-2.29%) |
May 20, 2002 | 35.45 | 35.94 | 35.01 | 35.28 | 14,747,309 | -0.64(-1.78%) |
May 17, 2002 | 35.94 | 36.42 | 34.78 | 35.92 | 16,959,116 | +0.24(+0.68%) |
May 16, 2002 | 36.20 | 36.21 | 35.01 | 35.68 | 14,197,250 | -0.71(-1.95%) |
May 15, 2002 | 36.17 | 37.24 | 35.89 | 36.39 | 17,754,572 | -0.31(-0.85%) |
May 14, 2002 | 35.23 | 36.72 | 35.18 | 36.70 | 28,539,706 | +2.71(+7.99%) |
May 13, 2002 | 32.58 | 34.04 | 32.21 | 33.99 | 17,383,584 | +1.63(+5.04%) |
May 10, 2002 | 33.94 | 33.97 | 32.19 | 32.36 | 21,679,914 | -1.37(-4.06%) |
May 09, 2002 | 34.69 | 35.11 | 33.72 | 33.72 | 16,175,374 | -1.11(-3.17%) |
May 08, 2002 | 33.59 | 35.23 | 33.45 | 34.83 | 19,662,844 | +1.85(+5.61%) |
May 07, 2002 | 32.95 | 33.82 | 32.46 | 32.98 | 24,730,216 | -0.19(-0.58%) |
May 06, 2002 | 34.48 | 34.83 | 32.92 | 33.17 | 20,941,328 | -1.41(-4.08%) |
May 03, 2002 | 35.65 | 35.68 | 33.85 | 34.58 | 28,376,156 | -1.08(-3.02%) |
May 02, 2002 | 36.38 | 36.92 | 35.62 | 35.66 | 17,317,262 | -0.85(-2.33%) |