Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 49.96 | 50.60 | 49.47 | 49.55 | 14,642,605 | -0.15(-0.30%) |
Jul 30, 2003 | 49.56 | 49.77 | 49.03 | 49.70 | 10,112,171 | +0.25(+0.51%) |
Jul 29, 2003 | 49.95 | 50.03 | 48.72 | 49.45 | 11,445,113 | -0.43(-0.86%) |
Jul 28, 2003 | 49.24 | 50.04 | 48.88 | 49.88 | 9,951,036 | +0.84(+1.72%) |
Jul 25, 2003 | 48.97 | 49.13 | 48.27 | 49.04 | 12,833,262 | +0.29(+0.60%) |
Jul 24, 2003 | 49.99 | 50.23 | 48.69 | 48.74 | 12,328,137 | -1.01(-2.04%) |
Jul 23, 2003 | 50.35 | 50.35 | 48.89 | 49.76 | 17,791,194 | +0.56(+1.15%) |
Jul 22, 2003 | 49.61 | 50.12 | 48.98 | 49.19 | 15,676,115 | -0.11(-0.22%) |
Jul 21, 2003 | 50.27 | 50.31 | 48.89 | 49.30 | 12,863,107 | -1.21(-2.39%) |
Jul 18, 2003 | 50.60 | 50.71 | 50.15 | 50.51 | 9,863,322 | +0.04(+0.07%) |
Jul 17, 2003 | 50.71 | 51.39 | 50.21 | 50.47 | 11,855,379 | -0.47(-0.92%) |
Jul 16, 2003 | 51.18 | 51.39 | 50.19 | 50.94 | 9,832,496 | -0.11(-0.22%) |
Jul 15, 2003 | 50.74 | 51.65 | 50.67 | 51.06 | 17,538,002 | +0.75(+1.49%) |
Jul 14, 2003 | 50.03 | 50.85 | 49.99 | 50.31 | 11,350,674 | +0.49(+0.99%) |
Jul 11, 2003 | 49.95 | 50.28 | 49.60 | 49.82 | 8,447,710 | +0.21(+0.42%) |
Jul 10, 2003 | 49.39 | 50.02 | 49.37 | 49.61 | 9,030,041 | -0.31(-0.63%) |
Jul 09, 2003 | 49.85 | 50.24 | 49.55 | 49.92 | 13,392,753 | -0.03(-0.06%) |
Jul 08, 2003 | 49.19 | 49.96 | 49.09 | 49.95 | 12,012,311 | +0.77(+1.57%) |
Jul 07, 2003 | 47.85 | 49.46 | 47.82 | 49.18 | 14,028,328 | +1.81(+3.81%) |
Jul 03, 2003 | 47.60 | 47.96 | 47.06 | 47.37 | 7,242,836 | -0.59(-1.22%) |
Jul 02, 2003 | 47.26 | 48.05 | 47.20 | 47.96 | 14,760,784 | +0.96(+2.05%) |
Jul 01, 2003 | 46.74 | 47.27 | 46.18 | 47.00 | 12,338,085 | -0.06(-0.14%) |
Jun 30, 2003 | 46.33 | 47.97 | 45.80 | 47.06 | 14,658,298 | +0.54(+1.17%) |
Jun 27, 2003 | 47.35 | 47.50 | 46.50 | 46.52 | 9,819,745 | -0.81(-1.71%) |
Jun 26, 2003 | 46.10 | 47.44 | 46.06 | 47.33 | 13,416,012 | +1.23(+2.67%) |
Jun 25, 2003 | 46.56 | 47.10 | 45.86 | 46.10 | 12,394,412 | -0.33(-0.71%) |
Jun 24, 2003 | 45.79 | 46.87 | 45.70 | 46.43 | 14,677,634 | +0.66(+1.45%) |
Jun 23, 2003 | 46.42 | 46.92 | 45.09 | 45.76 | 12,912,288 | -0.61(-1.31%) |
Jun 20, 2003 | 46.34 | 46.71 | 45.55 | 46.37 | 23,856,760 | +0.82(+1.80%) |
Jun 19, 2003 | 46.70 | 47.02 | 45.40 | 45.55 | 20,594,254 | -1.46(-3.11%) |
Jun 18, 2003 | 47.45 | 47.82 | 46.45 | 47.01 | 15,197,752 | -0.69(-1.45%) |
Jun 17, 2003 | 48.18 | 48.20 | 47.43 | 47.70 | 11,411,765 | -0.47(-0.98%) |
Jun 16, 2003 | 46.82 | 48.17 | 46.72 | 48.17 | 14,052,428 | +1.78(+3.85%) |
Jun 13, 2003 | 46.53 | 46.81 | 46.12 | 46.39 | 9,298,226 | -0.02(-0.05%) |
Jun 12, 2003 | 46.90 | 47.00 | 45.95 | 46.41 | 11,574,442 | -0.21(-0.46%) |
Jun 11, 2003 | 45.83 | 46.72 | 45.55 | 46.62 | 14,728,357 | +1.18(+2.61%) |
Jun 10, 2003 | 45.00 | 45.53 | 44.71 | 45.44 | 11,174,265 | +0.67(+1.50%) |
Jun 09, 2003 | 45.10 | 45.71 | 44.57 | 44.77 | 12,186,057 | -0.46(-1.03%) |
Jun 06, 2003 | 47.05 | 47.10 | 45.14 | 45.23 | 18,828,488 | -1.47(-3.15%) |
Jun 05, 2003 | 46.03 | 46.82 | 45.68 | 46.70 | 14,069,522 | +0.68(+1.47%) |
Jun 04, 2003 | 45.38 | 46.03 | 45.25 | 46.03 | 11,168,801 | +0.31(+0.67%) |
Jun 03, 2003 | 45.23 | 45.82 | 44.96 | 45.72 | 11,344,789 | +0.36(+0.80%) |
Jun 02, 2003 | 46.42 | 46.89 | 45.00 | 45.35 | 20,086,606 | -0.85(-1.84%) |
May 30, 2003 | 45.49 | 46.32 | 45.39 | 46.20 | 11,870,091 | +1.01(+2.24%) |
May 29, 2003 | 45.46 | 46.31 | 44.89 | 45.19 | 15,476,587 | -0.31(-0.67%) |
May 28, 2003 | 45.53 | 45.68 | 45.10 | 45.50 | 11,915,770 | +0.07(+0.16%) |
May 27, 2003 | 44.03 | 45.68 | 43.90 | 45.43 | 22,968,974 | +1.26(+2.86%) |
May 23, 2003 | 44.15 | 44.43 | 43.61 | 44.16 | 8,916,965 | +0.01(+0.02%) |
May 22, 2003 | 43.20 | 44.65 | 43.16 | 44.16 | 13,221,248 | +0.84(+1.93%) |
May 21, 2003 | 42.94 | 43.63 | 42.74 | 43.32 | 13,411,528 | -0.24(-0.55%) |
May 20, 2003 | 43.12 | 43.61 | 43.01 | 43.56 | 15,041,380 | +0.54(+1.26%) |
May 19, 2003 | 44.88 | 45.05 | 42.79 | 43.01 | 21,748,266 | -1.46(-3.27%) |
May 16, 2003 | 44.76 | 45.14 | 44.38 | 44.47 | 9,369,126 | -0.23(-0.51%) |
May 15, 2003 | 44.28 | 44.87 | 44.15 | 44.70 | 9,365,203 | +0.56(+1.26%) |
May 14, 2003 | 44.24 | 44.31 | 43.75 | 44.14 | 10,269,524 | +0.25(+0.57%) |
May 13, 2003 | 44.17 | 44.58 | 43.88 | 43.89 | 10,518,654 | -0.35(-0.79%) |
May 12, 2003 | 43.71 | 44.48 | 43.35 | 44.24 | 11,905,961 | +0.54(+1.22%) |
May 09, 2003 | 43.24 | 43.86 | 42.92 | 43.71 | 13,397,797 | +0.55(+1.27%) |
May 08, 2003 | 42.38 | 43.51 | 42.36 | 43.16 | 16,827,184 | +0.66(+1.54%) |
May 07, 2003 | 43.29 | 43.39 | 42.41 | 42.50 | 31,872,488 | -1.01(-2.33%) |
May 06, 2003 | 44.52 | 44.58 | 43.16 | 43.51 | 26,041,340 | -1.24(-2.77%) |
May 05, 2003 | 45.00 | 45.68 | 44.76 | 44.76 | 11,365,246 | -0.40(-0.88%) |
May 02, 2003 | 44.44 | 45.40 | 44.26 | 45.15 | 13,199,250 | +1.41(+3.21%) |
Apr 30, 2003 | 44.09 | 44.43 | 43.71 | 43.75 | 16,875,524 | -0.57(-1.29%) |
Apr 29, 2003 | 44.90 | 45.22 | 43.89 | 44.32 | 18,090,346 | -0.56(-1.26%) |
Apr 28, 2003 | 44.68 | 45.55 | 44.57 | 44.88 | 12,508,188 | -0.08(-0.17%) |
Apr 25, 2003 | 45.50 | 45.64 | 44.95 | 44.96 | 12,776,654 | -0.71(-1.55%) |
Apr 24, 2003 | 45.32 | 46.00 | 44.92 | 45.67 | 17,919,542 | +0.14(+0.30%) |
Apr 23, 2003 | 44.40 | 45.55 | 44.25 | 45.53 | 34,013,768 | +2.04(+4.69%) |
Apr 22, 2003 | 42.68 | 43.53 | 42.68 | 43.49 | 19,284,712 | +0.61(+1.43%) |
Apr 21, 2003 | 43.04 | 43.46 | 42.68 | 42.88 | 12,275,732 | -0.04(-0.08%) |
Apr 17, 2003 | 42.61 | 43.00 | 42.32 | 42.91 | 13,453,144 | +0.42(+0.99%) |
Apr 16, 2003 | 43.04 | 43.09 | 42.06 | 42.49 | 14,742,649 | -0.44(-1.01%) |
Apr 15, 2003 | 42.29 | 42.94 | 42.28 | 42.93 | 15,725,156 | +0.76(+1.81%) |
Apr 14, 2003 | 41.44 | 42.38 | 41.33 | 42.16 | 11,048,439 | +0.86(+2.07%) |
Apr 11, 2003 | 41.56 | 41.88 | 40.89 | 41.31 | 9,997,835 | -0.05(-0.12%) |
Apr 10, 2003 | 41.06 | 41.47 | 40.61 | 41.36 | 11,556,367 | +0.25(+0.61%) |
Apr 09, 2003 | 41.81 | 42.11 | 41.11 | 41.11 | 13,164,641 | -0.75(-1.79%) |
Apr 08, 2003 | 41.54 | 42.17 | 41.47 | 41.86 | 14,112,819 | +0.17(+0.41%) |
Apr 07, 2003 | 42.75 | 43.00 | 41.47 | 41.69 | 17,012,280 | -0.62(-1.47%) |
Apr 04, 2003 | 42.58 | 42.80 | 42.16 | 42.31 | 10,340,143 | -0.09(-0.20%) |
Apr 03, 2003 | 42.63 | 42.79 | 42.07 | 42.39 | 15,789,610 | -0.24(-0.55%) |
Apr 02, 2003 | 42.45 | 42.68 | 42.21 | 42.63 | 14,140,142 | +0.86(+2.07%) |
Apr 01, 2003 | 41.34 | 42.04 | 41.25 | 41.76 | 13,810,024 | +0.69(+1.69%) |
Mar 31, 2003 | 41.49 | 41.71 | 41.07 | 41.07 | 14,111,502 | -0.72(-1.72%) |
Mar 28, 2003 | 41.68 | 42.08 | 41.64 | 41.79 | 10,081,417 | -0.01(-0.02%) |
Mar 27, 2003 | 41.22 | 41.89 | 41.11 | 41.80 | 13,399,925 | +0.44(+1.07%) |
Mar 26, 2003 | 41.65 | 42.15 | 41.32 | 41.36 | 14,165,675 | -0.36(-0.87%) |
Mar 25, 2003 | 41.07 | 42.06 | 41.06 | 41.72 | 13,760,554 | +0.80(+1.95%) |
Mar 24, 2003 | 41.24 | 41.51 | 40.77 | 40.92 | 15,482,703 | -0.87(-2.08%) |
Mar 21, 2003 | 41.82 | 42.09 | 41.28 | 41.79 | 15,864,873 | +0.42(+1.02%) |
Mar 20, 2003 | 41.49 | 41.58 | 40.76 | 41.37 | 15,689,471 | -0.24(-0.57%) |
Mar 19, 2003 | 41.93 | 42.11 | 41.22 | 41.61 | 16,631,137 | -0.41(-0.97%) |
Mar 18, 2003 | 41.82 | 42.05 | 41.45 | 42.01 | 14,971,893 | +0.19(+0.44%) |
Mar 17, 2003 | 40.90 | 42.04 | 40.77 | 41.83 | 19,109,582 | +0.69(+1.68%) |
Mar 14, 2003 | 40.64 | 41.41 | 40.43 | 41.14 | 20,255,782 | +0.47(+1.16%) |
Mar 13, 2003 | 39.81 | 40.68 | 39.54 | 40.67 | 20,927,594 | +1.30(+3.30%) |
Mar 12, 2003 | 39.32 | 39.61 | 38.66 | 39.37 | 16,067,250 | +0.11(+0.29%) |
Mar 11, 2003 | 39.40 | 39.60 | 39.12 | 39.25 | 15,573,128 | -0.07(-0.18%) |
Mar 10, 2003 | 39.37 | 39.73 | 39.17 | 39.32 | 12,730,555 | -0.43(-1.08%) |
Mar 07, 2003 | 39.32 | 39.95 | 39.13 | 39.75 | 17,415,538 | +0.21(+0.54%) |
Mar 06, 2003 | 39.27 | 39.93 | 39.20 | 39.54 | 18,030,516 | +0.05(+0.13%) |
Mar 05, 2003 | 38.47 | 39.65 | 38.47 | 39.49 | 21,386,340 | +0.86(+2.24%) |
Mar 04, 2003 | 38.30 | 39.08 | 38.27 | 38.62 | 15,314,891 | +0.19(+0.50%) |
Mar 03, 2003 | 39.07 | 39.22 | 38.24 | 38.43 | 13,522,642 | -0.56(-1.45%) |
Feb 28, 2003 | 38.58 | 39.01 | 38.45 | 39.00 | 15,166,225 | +0.41(+1.07%) |
Feb 27, 2003 | 38.16 | 38.80 | 38.01 | 38.58 | 14,207,258 | +0.58(+1.52%) |
Feb 26, 2003 | 38.12 | 38.86 | 37.96 | 38.00 | 17,410,494 | -0.44(-1.13%) |
Feb 25, 2003 | 37.69 | 38.50 | 37.23 | 38.44 | 19,741,776 | +0.51(+1.34%) |
Feb 24, 2003 | 38.76 | 39.03 | 37.88 | 37.93 | 14,180,636 | -1.03(-2.66%) |
Feb 21, 2003 | 38.55 | 39.04 | 38.19 | 38.97 | 15,585,318 | +0.44(+1.13%) |
Feb 20, 2003 | 38.42 | 38.63 | 37.86 | 38.53 | 14,692,767 | +0.01(+0.02%) |
Feb 19, 2003 | 38.25 | 38.55 | 38.12 | 38.52 | 13,271,551 | +0.26(+0.67%) |
Feb 18, 2003 | 37.61 | 38.28 | 37.50 | 38.27 | 12,405,482 | +0.73(+1.94%) |
Feb 14, 2003 | 36.77 | 37.64 | 36.70 | 37.54 | 13,715,725 | +0.59(+1.58%) |
Feb 13, 2003 | 37.32 | 37.33 | 36.45 | 36.95 | 15,327,781 | -0.39(-1.03%) |
Feb 12, 2003 | 37.95 | 38.22 | 37.20 | 37.34 | 15,393,637 | -0.81(-2.11%) |
Feb 11, 2003 | 37.83 | 38.51 | 37.72 | 38.15 | 18,462,500 | +0.34(+0.89%) |
Feb 10, 2003 | 37.20 | 37.83 | 36.97 | 37.81 | 14,819,153 | +0.64(+1.71%) |
Feb 07, 2003 | 36.95 | 37.32 | 36.82 | 37.18 | 14,653,814 | +0.57(+1.56%) |
Feb 06, 2003 | 36.52 | 36.90 | 36.18 | 36.60 | 12,755,496 | +0.01(+0.04%) |
Feb 05, 2003 | 37.21 | 37.53 | 36.51 | 36.59 | 17,169,072 | -0.40(-1.08%) |
Feb 04, 2003 | 36.83 | 37.10 | 36.43 | 36.99 | 12,936,529 | -0.21(-0.58%) |
Feb 03, 2003 | 36.44 | 37.31 | 36.29 | 37.20 | 13,634,456 | +0.84(+2.30%) |
Jan 31, 2003 | 36.29 | 37.03 | 36.20 | 36.37 | 16,584,359 | -0.01(-0.04%) |
Jan 30, 2003 | 37.25 | 37.48 | 36.33 | 36.38 | 12,899,718 | -0.86(-2.32%) |
Jan 29, 2003 | 36.48 | 37.38 | 36.19 | 37.25 | 16,905,090 | +0.43(+1.16%) |
Jan 28, 2003 | 36.44 | 37.05 | 35.91 | 36.82 | 17,500,590 | +0.58(+1.60%) |
Jan 27, 2003 | 36.78 | 36.98 | 35.84 | 36.24 | 17,898,244 | -1.04(-2.79%) |
Jan 24, 2003 | 37.53 | 37.94 | 36.98 | 37.28 | 21,509,504 | -0.90(-2.36%) |
Jan 23, 2003 | 37.88 | 38.32 | 37.23 | 38.18 | 25,150,750 | +0.71(+1.90%) |
Jan 22, 2003 | 36.28 | 37.83 | 36.24 | 37.47 | 24,618,302 | +1.16(+3.20%) |
Jan 21, 2003 | 36.73 | 36.80 | 36.17 | 36.31 | 21,905,478 | -0.31(-0.86%) |
Jan 17, 2003 | 36.93 | 37.13 | 36.51 | 36.62 | 26,462,674 | +0.09(+0.25%) |
Jan 16, 2003 | 36.49 | 37.37 | 36.31 | 36.53 | 25,580,912 | +0.33(+0.91%) |
Jan 15, 2003 | 36.76 | 36.93 | 36.11 | 36.20 | 16,676,417 | -0.27(-0.74%) |
Jan 14, 2003 | 36.61 | 36.90 | 36.36 | 36.47 | 13,804,840 | -0.30(-0.82%) |
Jan 13, 2003 | 36.39 | 36.87 | 36.04 | 36.77 | 18,075,914 | +0.77(+2.14%) |
Jan 10, 2003 | 35.08 | 36.18 | 34.96 | 36.00 | 17,750,280 | +0.54(+1.51%) |
Jan 09, 2003 | 35.25 | 36.01 | 34.93 | 35.46 | 19,534,822 | +0.58(+1.66%) |
Jan 08, 2003 | 35.68 | 35.79 | 34.83 | 34.88 | 17,009,476 | -0.97(-2.71%) |
Jan 07, 2003 | 36.36 | 36.38 | 35.63 | 35.86 | 22,094,216 | -0.02(-0.06%) |
Jan 06, 2003 | 35.01 | 36.01 | 34.83 | 35.88 | 20,557,544 | +0.77(+2.20%) |
Jan 03, 2003 | 35.29 | 35.43 | 34.67 | 35.11 | 11,646,183 | -0.09(-0.26%) |
Jan 02, 2003 | 34.50 | 35.26 | 34.32 | 35.20 | 19,973,532 | +0.70(+2.03%) |
Dec 31, 2002 | 34.97 | 35.18 | 34.24 | 34.50 | 16,129,816 | -0.59(-1.67%) |
Dec 30, 2002 | 35.19 | 35.41 | 34.57 | 35.08 | 14,062,516 | -0.27(-0.77%) |
Dec 27, 2002 | 36.03 | 36.04 | 35.01 | 35.36 | 12,002,643 | -0.82(-2.27%) |
Dec 26, 2002 | 36.80 | 37.08 | 36.04 | 36.18 | 11,601,905 | -0.54(-1.48%) |
Dec 24, 2002 | 37.58 | 37.84 | 36.48 | 36.72 | 14,629,714 | -0.14(-0.37%) |
Dec 23, 2002 | 36.83 | 37.20 | 36.30 | 36.86 | 12,960,349 | +0.11(+0.31%) |
Dec 20, 2002 | 36.70 | 37.03 | 35.90 | 36.74 | 26,289,348 | +0.51(+1.40%) |
Dec 19, 2002 | 37.04 | 37.48 | 36.15 | 36.23 | 19,290,596 | -0.70(-1.89%) |
Dec 18, 2002 | 36.68 | 37.29 | 36.41 | 36.93 | 16,808,968 | +0.09(+0.25%) |
Dec 17, 2002 | 35.83 | 37.25 | 35.81 | 36.84 | 23,552,004 | +0.79(+2.20%) |
Dec 16, 2002 | 35.93 | 36.15 | 35.42 | 36.05 | 20,237,094 | +0.14(+0.38%) |
Dec 13, 2002 | 35.71 | 36.46 | 35.71 | 35.91 | 20,807,234 | -0.09(-0.26%) |
Dec 12, 2002 | 35.26 | 36.18 | 35.20 | 36.01 | 43,970,408 | +2.27(+6.73%) |
Dec 11, 2002 | 33.54 | 34.11 | 33.46 | 33.74 | 21,232,772 | +0.14(+0.40%) |
Dec 10, 2002 | 34.35 | 34.60 | 33.48 | 33.60 | 19,534,402 | -0.40(-1.18%) |
Dec 09, 2002 | 35.04 | 35.67 | 33.99 | 34.00 | 22,313,080 | -1.26(-3.56%) |
Dec 06, 2002 | 33.74 | 35.42 | 33.56 | 35.26 | 23,910,566 | +0.98(+2.85%) |
Dec 05, 2002 | 34.09 | 34.41 | 33.72 | 34.28 | 18,646,896 | +0.79(+2.34%) |
Dec 04, 2002 | 33.54 | 34.12 | 33.23 | 33.49 | 17,515,162 | -0.16(-0.47%) |
Dec 03, 2002 | 34.46 | 34.56 | 33.64 | 33.65 | 14,554,611 | -1.01(-2.92%) |
Dec 02, 2002 | 34.91 | 35.23 | 34.04 | 34.66 | 22,454,880 | +0.20(+0.58%) |
Nov 27, 2002 | 33.77 | 34.64 | 33.76 | 34.46 | 16,122,110 | +0.91(+2.70%) |
Nov 26, 2002 | 33.01 | 34.26 | 32.99 | 33.56 | 23,411,046 | +0.12(+0.36%) |
Nov 25, 2002 | 33.91 | 34.56 | 33.02 | 33.44 | 18,928,672 | -0.43(-1.26%) |
Nov 22, 2002 | 34.16 | 34.30 | 33.52 | 33.86 | 17,553,134 | -0.29(-0.86%) |
Nov 21, 2002 | 33.58 | 34.20 | 33.04 | 34.16 | 20,529,380 | +0.74(+2.22%) |
Nov 20, 2002 | 32.77 | 33.69 | 32.66 | 33.41 | 19,414,462 | +0.78(+2.38%) |
Nov 19, 2002 | 32.91 | 33.45 | 32.52 | 32.64 | 17,781,948 | -0.34(-1.02%) |
Nov 18, 2002 | 34.60 | 34.72 | 32.95 | 32.97 | 16,835,870 | -1.11(-3.25%) |
Nov 15, 2002 | 33.48 | 34.61 | 33.47 | 34.08 | 20,874,910 | +0.39(+1.17%) |
Nov 14, 2002 | 32.47 | 33.72 | 32.32 | 33.69 | 17,746,358 | +1.64(+5.12%) |
Nov 13, 2002 | 32.13 | 32.97 | 31.71 | 32.04 | 22,408,080 | -0.44(-1.36%) |
Nov 12, 2002 | 31.77 | 32.68 | 31.76 | 32.49 | 20,659,128 | +0.94(+2.99%) |
Nov 11, 2002 | 32.11 | 32.49 | 31.52 | 31.54 | 18,166,710 | +0.04(+0.14%) |
Nov 08, 2002 | 32.56 | 32.64 | 31.33 | 31.50 | 20,864,122 | -0.86(-2.65%) |
Nov 07, 2002 | 32.42 | 33.48 | 32.07 | 32.36 | 21,729,770 | -0.62(-1.88%) |
Nov 06, 2002 | 33.78 | 33.90 | 32.22 | 32.98 | 52,731,004 | -2.76(-7.73%) |
Nov 05, 2002 | 34.32 | 35.94 | 34.21 | 35.74 | 20,907,558 | +1.23(+3.56%) |
Nov 04, 2002 | 33.83 | 34.95 | 33.76 | 34.51 | 22,240,500 | +1.26(+3.78%) |
Nov 01, 2002 | 33.33 | 33.55 | 32.71 | 33.26 | 26,059,414 | +0.03(+0.09%) |
Oct 31, 2002 | 34.44 | 34.46 | 32.44 | 33.23 | 51,960,076 | -1.06(-3.08%) |
Oct 30, 2002 | 34.84 | 35.48 | 34.11 | 34.29 | 17,791,756 | -0.46(-1.31%) |
Oct 29, 2002 | 35.11 | 35.51 | 34.15 | 34.74 | 18,986,120 | -0.28(-0.79%) |
Oct 28, 2002 | 35.75 | 35.95 | 34.84 | 35.02 | 17,087,208 | -0.51(-1.45%) |
Oct 25, 2002 | 34.84 | 35.75 | 34.84 | 35.53 | 17,704,602 | +0.79(+2.28%) |
Oct 24, 2002 | 36.04 | 36.06 | 34.72 | 34.74 | 33,670,272 | -0.94(-2.64%) |
Oct 23, 2002 | 35.65 | 35.80 | 34.76 | 35.68 | 25,738,824 | +0.14(+0.40%) |
Oct 22, 2002 | 35.58 | 36.07 | 35.23 | 35.54 | 18,151,578 | -0.41(-1.15%) |
Oct 21, 2002 | 35.79 | 36.17 | 35.32 | 35.96 | 19,068,930 | -0.07(-0.20%) |
Oct 18, 2002 | 35.72 | 36.38 | 35.36 | 36.03 | 20,309,674 | +0.24(+0.66%) |
Oct 17, 2002 | 36.68 | 37.11 | 35.22 | 35.79 | 24,282,830 | -0.16(-0.46%) |
Oct 16, 2002 | 35.58 | 36.76 | 35.56 | 35.96 | 21,918,368 | -0.07(-0.20%) |
Oct 15, 2002 | 35.68 | 36.04 | 35.23 | 36.03 | 28,292,754 | +0.92(+2.62%) |
Oct 14, 2002 | 34.42 | 35.31 | 34.33 | 35.11 | 19,805,670 | +0.78(+2.29%) |
Oct 11, 2002 | 34.79 | 35.17 | 33.94 | 34.32 | 28,498,868 | -0.11(-0.31%) |
Oct 10, 2002 | 32.51 | 34.46 | 32.40 | 34.43 | 31,480,438 | +1.87(+5.74%) |
Oct 09, 2002 | 32.36 | 33.11 | 32.29 | 32.56 | 24,901,900 | -0.12(-0.37%) |
Oct 08, 2002 | 32.16 | 33.07 | 32.12 | 32.68 | 31,117,722 | +0.78(+2.44%) |
Oct 07, 2002 | 30.90 | 32.41 | 30.80 | 31.90 | 25,474,842 | +0.74(+2.38%) |
Oct 04, 2002 | 32.79 | 32.88 | 31.10 | 31.16 | 26,106,494 | -1.49(-4.57%) |
Oct 03, 2002 | 31.77 | 33.14 | 31.77 | 32.65 | 20,669,778 | +0.71(+2.23%) |
Oct 02, 2002 | 31.69 | 32.82 | 31.69 | 31.94 | 26,947,202 | +0.14(+0.43%) |
Oct 01, 2002 | 30.05 | 32.08 | 29.96 | 31.80 | 29,289,272 | +2.04(+6.86%) |
Sep 30, 2002 | 29.59 | 30.65 | 29.10 | 29.76 | 30,865,034 | -0.21(-0.71%) |
Sep 27, 2002 | 30.92 | 31.94 | 29.74 | 29.97 | 26,856,826 | -1.19(-3.80%) |
Sep 26, 2002 | 31.69 | 31.86 | 30.58 | 31.16 | 19,671,158 | -0.28(-0.91%) |
Sep 25, 2002 | 30.57 | 31.65 | 29.96 | 31.44 | 24,161,376 | +1.42(+4.73%) |
Sep 24, 2002 | 28.07 | 30.55 | 28.01 | 30.02 | 30,675,880 | +1.47(+5.15%) |
Sep 23, 2002 | 29.49 | 29.68 | 27.92 | 28.55 | 23,328,656 | -1.22(-4.10%) |
Sep 20, 2002 | 30.19 | 30.29 | 28.94 | 29.77 | 32,589,330 | -0.21(-0.69%) |
Sep 19, 2002 | 31.83 | 32.09 | 29.92 | 29.98 | 37,327,560 | -2.48(-7.63%) |
Sep 18, 2002 | 31.91 | 32.69 | 31.30 | 32.46 | 18,936,098 | +0.22(+0.69%) |
Sep 17, 2002 | 32.76 | 33.14 | 32.10 | 32.24 | 14,591,528 | -0.09(-0.27%) |
Sep 16, 2002 | 32.38 | 32.64 | 31.90 | 32.32 | 10,552,562 | -0.27(-0.83%) |
Sep 13, 2002 | 31.99 | 32.84 | 31.76 | 32.59 | 15,503,489 | +0.42(+1.31%) |
Sep 12, 2002 | 32.50 | 32.69 | 32.04 | 32.17 | 12,423,557 | -0.41(-1.25%) |
Sep 11, 2002 | 33.06 | 33.61 | 32.57 | 32.58 | 11,791,625 | -0.29(-0.87%) |
Sep 10, 2002 | 32.18 | 33.06 | 32.04 | 32.87 | 16,732,939 | +0.34(+1.03%) |
Sep 09, 2002 | 31.69 | 32.72 | 31.27 | 32.53 | 17,112,604 | +0.59(+1.85%) |
Sep 06, 2002 | 31.48 | 32.51 | 31.48 | 31.94 | 14,560,075 | +1.11(+3.59%) |
Sep 05, 2002 | 31.12 | 31.57 | 30.82 | 30.83 | 17,248,098 | -0.66(-2.09%) |
Sep 04, 2002 | 30.90 | 31.91 | 30.57 | 31.49 | 18,168,812 | +0.84(+2.75%) |
Sep 03, 2002 | 32.07 | 32.13 | 30.63 | 30.65 | 20,616,814 | -1.49(-4.64%) |
Aug 30, 2002 | 32.42 | 33.22 | 32.12 | 32.14 | 13,560,894 | -0.25(-0.77%) |
Aug 29, 2002 | 32.14 | 33.10 | 31.90 | 32.39 | 15,724,876 | +0.14(+0.44%) |
Aug 28, 2002 | 32.47 | 32.91 | 32.12 | 32.24 | 17,194,852 | -0.02(-0.07%) |
Aug 27, 2002 | 33.54 | 33.67 | 32.26 | 32.27 | 15,405,889 | -1.16(-3.48%) |
Aug 26, 2002 | 33.93 | 33.97 | 32.42 | 33.43 | 15,821,277 | -0.31(-0.91%) |
Aug 23, 2002 | 34.49 | 34.90 | 33.62 | 33.74 | 15,271,874 | -0.91(-2.62%) |
Aug 22, 2002 | 34.00 | 34.91 | 33.55 | 34.64 | 16,452,928 | +0.60(+1.76%) |
Aug 21, 2002 | 33.69 | 34.22 | 33.26 | 34.04 | 15,208,627 | +0.74(+2.21%) |
Aug 20, 2002 | 32.84 | 33.80 | 32.70 | 33.31 | 16,333,408 | -0.61(-1.81%) |
Aug 16, 2002 | 33.89 | 34.41 | 33.39 | 33.92 | 15,506,992 | -0.19(-0.56%) |
Aug 15, 2002 | 33.84 | 34.72 | 33.31 | 34.11 | 18,691,032 | +0.19(+0.57%) |
Aug 14, 2002 | 32.54 | 34.16 | 32.12 | 33.92 | 23,174,946 | +1.35(+4.14%) |
Aug 13, 2002 | 33.89 | 34.20 | 32.46 | 32.57 | 20,000,294 | -1.67(-4.87%) |
Aug 12, 2002 | 33.55 | 34.42 | 33.33 | 34.24 | 13,427,362 | +1.61(+4.94%) |
Aug 07, 2002 | 32.18 | 32.72 | 31.49 | 32.63 | 21,299,380 | +1.06(+3.37%) |
Aug 06, 2002 | 30.63 | 31.82 | 30.44 | 31.57 | 23,004,422 | +1.43(+4.76%) |
Aug 05, 2002 | 30.83 | 31.46 | 29.97 | 30.13 | 21,163,554 | -0.92(-2.96%) |
Aug 02, 2002 | 31.12 | 31.84 | 30.41 | 31.05 | 21,913,884 | +0.08(+0.25%) |