Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 38.88 | 39.32 | 38.29 | 38.89 | 3,971,037 | -0.51(-1.28%) |
Mar 28, 2003 | 38.86 | 39.49 | 38.65 | 39.40 | 2,802,387 | +0.51(+1.32%) |
Mar 27, 2003 | 38.33 | 39.18 | 38.04 | 38.88 | 5,187,295 | -0.33(-0.85%) |
Mar 26, 2003 | 39.66 | 39.66 | 39.09 | 39.22 | 3,041,449 | -0.53(-1.32%) |
Mar 25, 2003 | 38.57 | 40.02 | 38.53 | 39.74 | 1,289,060 | +1.22(+3.17%) |
Mar 24, 2003 | 39.44 | 39.44 | 38.34 | 38.52 | 3,901,750 | -0.91(-2.32%) |
Mar 21, 2003 | 39.05 | 39.59 | 38.80 | 39.44 | 5,620,448 | +1.00(+2.59%) |
Mar 20, 2003 | 38.18 | 38.50 | 37.07 | 38.44 | 4,553,458 | +0.27(+0.70%) |
Mar 19, 2003 | 37.82 | 38.20 | 37.25 | 38.17 | 4,137,443 | +0.18(+0.49%) |
Mar 18, 2003 | 37.14 | 38.13 | 36.94 | 37.99 | 5,798,866 | +1.29(+3.52%) |
Mar 17, 2003 | 34.35 | 36.97 | 34.13 | 36.70 | 8,691,635 | +2.36(+6.86%) |
Mar 14, 2003 | 36.15 | 36.15 | 34.33 | 34.34 | 8,889,242 | -1.56(-4.35%) |
Mar 13, 2003 | 37.14 | 37.14 | 35.33 | 35.91 | 11,171,171 | -0.89(-2.41%) |
Mar 12, 2003 | 37.12 | 37.36 | 35.87 | 36.80 | 6,615,369 | -0.32(-0.86%) |
Mar 11, 2003 | 36.82 | 37.54 | 36.69 | 37.12 | 2,884,565 | +0.40(+1.08%) |
Mar 10, 2003 | 37.73 | 37.85 | 36.61 | 36.72 | 3,783,977 | -1.34(-3.53%) |
Mar 07, 2003 | 37.46 | 38.30 | 37.41 | 38.07 | 3,749,846 | -0.04(-0.11%) |
Mar 06, 2003 | 38.60 | 38.79 | 37.99 | 38.11 | 3,634,270 | -0.77(-1.98%) |
Mar 05, 2003 | 38.42 | 38.91 | 38.26 | 38.88 | 2,542,231 | +0.46(+1.19%) |
Mar 04, 2003 | 38.88 | 39.03 | 38.42 | 38.42 | 2,743,647 | -0.68(-1.73%) |
Mar 03, 2003 | 39.11 | 39.98 | 38.98 | 39.10 | 2,791,987 | -0.01(-0.03%) |
Feb 28, 2003 | 38.91 | 39.49 | 38.71 | 39.11 | 5,921,180 | -0.62(-1.56%) |
Feb 27, 2003 | 40.17 | 40.28 | 39.44 | 39.73 | 4,096,135 | -0.05(-0.14%) |
Feb 26, 2003 | 40.74 | 40.96 | 39.73 | 39.79 | 4,047,209 | -1.00(-2.45%) |
Feb 25, 2003 | 39.59 | 40.86 | 39.51 | 40.79 | 3,483,245 | +0.64(+1.59%) |
Feb 24, 2003 | 40.79 | 41.07 | 40.11 | 40.15 | 4,171,867 | -0.78(-1.90%) |
Feb 21, 2003 | 39.80 | 41.10 | 39.77 | 40.93 | 5,630,702 | +1.32(+3.34%) |
Feb 20, 2003 | 39.66 | 39.85 | 39.46 | 39.60 | 3,426,409 | -0.06(-0.15%) |
Feb 19, 2003 | 39.59 | 40.35 | 39.46 | 39.66 | 4,099,943 | -0.05(-0.12%) |
Feb 18, 2003 | 38.57 | 40.03 | 38.43 | 39.71 | 3,567,913 | +1.32(+3.43%) |
Feb 14, 2003 | 36.82 | 38.57 | 36.18 | 38.39 | 7,805,845 | +1.58(+4.30%) |
Feb 13, 2003 | 37.46 | 37.96 | 35.84 | 36.81 | 10,064,337 | -0.39(-1.05%) |
Feb 12, 2003 | 38.60 | 38.72 | 37.03 | 37.20 | 6,680,847 | -1.84(-4.70%) |
Feb 11, 2003 | 39.05 | 39.73 | 38.97 | 39.03 | 3,416,741 | +0.13(+0.33%) |
Feb 10, 2003 | 38.45 | 39.19 | 38.23 | 38.91 | 2,550,288 | +0.36(+0.94%) |
Feb 07, 2003 | 39.42 | 39.56 | 38.52 | 38.54 | 2,649,897 | -0.25(-0.63%) |
Feb 06, 2003 | 38.71 | 39.25 | 38.23 | 38.79 | 2,672,016 | +0.05(+0.12%) |
Feb 05, 2003 | 39.36 | 39.53 | 38.71 | 38.74 | 3,834,661 | -0.41(-1.05%) |
Feb 04, 2003 | 39.01 | 39.19 | 38.69 | 39.15 | 4,256,974 | +0.12(+0.30%) |
Feb 03, 2003 | 40.07 | 40.20 | 38.91 | 39.03 | 4,243,498 | -0.79(-1.97%) |
Jan 31, 2003 | 38.78 | 40.07 | 38.74 | 39.82 | 3,433,587 | +1.00(+2.57%) |
Jan 30, 2003 | 39.53 | 39.81 | 38.82 | 38.82 | 3,843,743 | -0.60(-1.52%) |
Jan 29, 2003 | 38.71 | 39.87 | 38.44 | 39.42 | 5,679,775 | +0.66(+1.69%) |
Jan 28, 2003 | 37.92 | 39.05 | 37.73 | 38.77 | 4,523,283 | +0.87(+2.29%) |
Jan 27, 2003 | 38.67 | 39.08 | 37.52 | 37.90 | 3,607,903 | -1.02(-2.61%) |
Jan 24, 2003 | 39.59 | 39.83 | 38.35 | 38.92 | 4,492,960 | -0.68(-1.71%) |
Jan 23, 2003 | 40.28 | 40.35 | 38.07 | 39.59 | 11,320,585 | -1.06(-2.60%) |
Jan 22, 2003 | 40.83 | 41.20 | 40.48 | 40.65 | 3,573,772 | -0.17(-0.42%) |
Jan 21, 2003 | 40.96 | 41.37 | 40.64 | 40.82 | 2,871,967 | -0.14(-0.33%) |
Jan 17, 2003 | 41.13 | 41.13 | 40.69 | 40.96 | 3,608,343 | -0.17(-0.41%) |
Jan 16, 2003 | 41.10 | 42.15 | 41.03 | 41.13 | 3,648,040 | +0.20(+0.50%) |
Jan 15, 2003 | 41.29 | 41.75 | 40.79 | 40.93 | 3,049,945 | -0.32(-0.78%) |
Jan 14, 2003 | 41.42 | 41.90 | 40.88 | 41.25 | 3,517,669 | -0.16(-0.38%) |
Jan 13, 2003 | 42.19 | 42.22 | 41.07 | 41.40 | 4,192,228 | -0.77(-1.83%) |
Jan 10, 2003 | 42.23 | 42.97 | 42.05 | 42.18 | 2,939,350 | -0.68(-1.59%) |
Jan 09, 2003 | 42.73 | 43.35 | 42.37 | 42.86 | 3,112,201 | +0.20(+0.48%) |
Jan 08, 2003 | 42.35 | 42.84 | 42.11 | 42.65 | 3,354,632 | +0.46(+1.08%) |
Jan 07, 2003 | 42.99 | 43.18 | 42.18 | 42.20 | 3,330,462 | -1.14(-2.63%) |
Jan 06, 2003 | 42.35 | 43.50 | 42.35 | 43.34 | 3,749,993 | +0.56(+1.31%) |
Jan 03, 2003 | 41.83 | 42.97 | 41.81 | 42.78 | 2,943,598 | +0.55(+1.31%) |
Jan 02, 2003 | 40.96 | 42.24 | 40.86 | 42.22 | 4,312,931 | +1.82(+4.49%) |
Dec 31, 2002 | 39.83 | 40.76 | 39.61 | 40.41 | 2,867,573 | +0.62(+1.56%) |
Dec 30, 2002 | 39.85 | 40.24 | 39.42 | 39.79 | 3,384,808 | +0.20(+0.50%) |
Dec 27, 2002 | 40.44 | 40.52 | 39.45 | 39.59 | 1,548,630 | -0.83(-2.04%) |
Dec 26, 2002 | 40.85 | 41.02 | 40.33 | 40.41 | 1,658,639 | -0.04(-0.10%) |
Dec 24, 2002 | 40.21 | 40.82 | 40.14 | 40.45 | 1,444,479 | +0.36(+0.89%) |
Dec 23, 2002 | 39.96 | 40.48 | 39.90 | 40.10 | 3,426,263 | +0.14(+0.36%) |
Dec 20, 2002 | 40.41 | 40.56 | 38.78 | 39.96 | 10,587,871 | -0.33(-0.81%) |
Dec 19, 2002 | 40.58 | 41.12 | 40.14 | 40.28 | 4,678,409 | -0.38(-0.94%) |
Dec 18, 2002 | 41.64 | 41.68 | 40.55 | 40.67 | 5,330,117 | -1.07(-2.57%) |
Dec 17, 2002 | 42.34 | 42.39 | 41.50 | 41.74 | 3,864,397 | -0.88(-2.07%) |
Dec 16, 2002 | 42.39 | 43.16 | 42.05 | 42.62 | 3,274,798 | +0.05(+0.13%) |
Dec 13, 2002 | 42.46 | 42.91 | 42.06 | 42.56 | 4,280,998 | +0.71(+1.70%) |
Dec 12, 2002 | 42.18 | 42.46 | 41.54 | 41.85 | 3,477,532 | -0.33(-0.78%) |
Dec 11, 2002 | 42.60 | 43.02 | 41.67 | 42.18 | 3,853,704 | -0.88(-2.04%) |
Dec 10, 2002 | 43.17 | 43.17 | 42.26 | 43.06 | 3,004,535 | +0.23(+0.54%) |
Dec 09, 2002 | 43.62 | 44.13 | 42.82 | 42.83 | 2,307,124 | -0.79(-1.82%) |
Dec 06, 2002 | 43.02 | 43.88 | 42.66 | 43.62 | 2,926,020 | +0.61(+1.41%) |
Dec 05, 2002 | 43.61 | 43.68 | 42.66 | 43.01 | 4,103,312 | -0.68(-1.55%) |
Dec 04, 2002 | 42.53 | 43.96 | 41.81 | 43.69 | 8,656,039 | +1.19(+2.81%) |
Dec 03, 2002 | 42.33 | 42.85 | 42.02 | 42.50 | 3,109,125 | +0.18(+0.42%) |
Dec 02, 2002 | 42.84 | 42.98 | 42.05 | 42.32 | 4,312,199 | +0.31(+0.73%) |
Nov 29, 2002 | 42.67 | 42.73 | 41.98 | 42.01 | 1,206,443 | -0.48(-1.14%) |
Nov 27, 2002 | 41.80 | 42.84 | 41.66 | 42.50 | 2,529,780 | +0.83(+1.98%) |
Nov 26, 2002 | 41.96 | 42.60 | 41.67 | 41.67 | 4,587,736 | -0.28(-0.67%) |
Nov 25, 2002 | 42.53 | 42.95 | 41.68 | 41.95 | 5,868,300 | -0.57(-1.35%) |
Nov 22, 2002 | 42.36 | 43.68 | 42.17 | 42.52 | 6,621,374 | +0.16(+0.39%) |
Nov 21, 2002 | 44.37 | 45.04 | 42.05 | 42.36 | 8,826,546 | -2.01(-4.54%) |
Nov 20, 2002 | 44.17 | 44.97 | 44.00 | 44.37 | 4,970,059 | +0.20(+0.46%) |
Nov 19, 2002 | 43.69 | 44.66 | 42.87 | 44.17 | 11,349,296 | -2.18(-4.71%) |
Nov 18, 2002 | 47.62 | 47.65 | 45.92 | 46.35 | 4,471,281 | -0.94(-1.98%) |
Nov 15, 2002 | 46.24 | 47.99 | 46.22 | 47.29 | 4,524,308 | +1.04(+2.26%) |
Nov 14, 2002 | 46.39 | 46.71 | 45.26 | 46.24 | 5,816,005 | -0.05(-0.10%) |
Nov 13, 2002 | 45.75 | 47.04 | 45.62 | 46.29 | 3,999,895 | +0.55(+1.21%) |
Nov 12, 2002 | 46.08 | 46.37 | 45.06 | 45.74 | 2,719,624 | +0.12(+0.25%) |
Nov 11, 2002 | 45.46 | 46.23 | 45.13 | 45.62 | 2,858,491 | +0.16(+0.36%) |
Nov 08, 2002 | 46.93 | 46.93 | 44.98 | 45.46 | 6,169,910 | -1.46(-3.11%) |
Nov 07, 2002 | 47.79 | 47.82 | 46.60 | 46.92 | 6,029,579 | -0.87(-1.83%) |
Nov 06, 2002 | 47.82 | 48.47 | 47.06 | 47.79 | 10,921,269 | +0.49(+1.04%) |
Nov 05, 2002 | 48.37 | 48.37 | 46.16 | 47.30 | 6,880,358 | -1.06(-2.20%) |
Nov 04, 2002 | 48.59 | 49.36 | 47.77 | 48.37 | 3,003,803 | -0.21(-0.44%) |
Nov 01, 2002 | 47.31 | 48.89 | 46.90 | 48.58 | 3,999,309 | +1.33(+2.82%) |
Oct 31, 2002 | 47.51 | 48.43 | 46.42 | 47.25 | 4,097,453 | -0.40(-0.85%) |
Oct 30, 2002 | 47.77 | 48.26 | 47.30 | 47.65 | 2,756,977 | +0.08(+0.16%) |
Oct 29, 2002 | 47.77 | 48.11 | 47.04 | 47.58 | 2,982,270 | +0.08(+0.17%) |
Oct 28, 2002 | 48.65 | 49.12 | 47.25 | 47.49 | 3,957,707 | -0.54(-1.12%) |
Oct 25, 2002 | 46.71 | 48.41 | 45.66 | 48.03 | 3,378,949 | +1.33(+2.85%) |
Oct 24, 2002 | 47.65 | 47.75 | 46.56 | 46.70 | 3,941,301 | -0.40(-0.86%) |
Oct 23, 2002 | 47.79 | 47.79 | 46.01 | 47.10 | 7,874,106 | -0.79(-1.64%) |
Oct 22, 2002 | 46.35 | 48.47 | 46.18 | 47.89 | 8,117,710 | +0.36(+0.76%) |
Oct 21, 2002 | 45.53 | 47.77 | 45.47 | 47.53 | 4,895,059 | +2.05(+4.52%) |
Oct 18, 2002 | 45.81 | 45.95 | 45.03 | 45.47 | 3,219,574 | -0.68(-1.48%) |
Oct 17, 2002 | 46.76 | 46.76 | 45.20 | 46.16 | 3,821,770 | -0.20(-0.44%) |
Oct 16, 2002 | 46.33 | 46.76 | 45.66 | 46.36 | 4,094,963 | +0.03(+0.06%) |
Oct 15, 2002 | 47.21 | 47.30 | 45.75 | 46.33 | 3,808,293 | -0.08(-0.18%) |
Oct 14, 2002 | 45.45 | 46.42 | 45.08 | 46.41 | 3,026,215 | +0.97(+2.13%) |
Oct 11, 2002 | 43.74 | 45.51 | 43.74 | 45.45 | 4,224,308 | +1.94(+4.46%) |
Oct 10, 2002 | 42.35 | 43.76 | 41.30 | 43.51 | 4,556,095 | +1.41(+3.34%) |
Oct 09, 2002 | 43.01 | 43.68 | 42.00 | 42.10 | 4,464,249 | -1.52(-3.49%) |
Oct 08, 2002 | 42.33 | 43.93 | 42.33 | 43.62 | 3,741,936 | +1.47(+3.48%) |
Oct 07, 2002 | 42.45 | 43.90 | 41.96 | 42.15 | 4,142,277 | -0.31(-0.72%) |
Oct 04, 2002 | 44.58 | 44.68 | 42.32 | 42.46 | 4,169,377 | -2.12(-4.75%) |
Oct 03, 2002 | 43.08 | 44.79 | 43.01 | 44.58 | 3,927,239 | +1.57(+3.65%) |
Oct 02, 2002 | 43.93 | 44.44 | 42.99 | 43.01 | 3,640,423 | -0.92(-2.10%) |
Oct 01, 2002 | 42.94 | 44.37 | 42.08 | 43.93 | 3,981,731 | +1.47(+3.46%) |
Sep 30, 2002 | 43.72 | 43.72 | 42.37 | 42.46 | 5,032,901 | -1.26(-2.89%) |
Sep 27, 2002 | 44.71 | 45.55 | 43.52 | 43.72 | 3,913,762 | -1.43(-3.16%) |
Sep 26, 2002 | 44.06 | 45.34 | 43.69 | 45.15 | 5,350,478 | +1.82(+4.21%) |
Sep 25, 2002 | 41.92 | 43.49 | 41.85 | 43.33 | 4,782,559 | +2.01(+4.86%) |
Sep 24, 2002 | 41.16 | 42.50 | 40.72 | 41.32 | 3,446,478 | -0.24(-0.57%) |
Sep 23, 2002 | 42.15 | 42.25 | 41.03 | 41.56 | 3,043,500 | -0.76(-1.81%) |
Sep 20, 2002 | 42.12 | 42.63 | 41.78 | 42.33 | 4,149,748 | +0.27(+0.65%) |
Sep 19, 2002 | 42.09 | 42.74 | 42.05 | 42.05 | 3,687,151 | -0.72(-1.69%) |
Sep 18, 2002 | 43.28 | 43.35 | 42.08 | 42.78 | 6,122,742 | -0.85(-1.94%) |
Sep 17, 2002 | 44.18 | 44.89 | 43.62 | 43.62 | 7,943,686 | -1.84(-4.05%) |
Sep 16, 2002 | 44.89 | 45.70 | 44.58 | 45.47 | 1,818,014 | +0.24(+0.53%) |
Sep 13, 2002 | 44.74 | 45.23 | 44.48 | 45.23 | 1,553,317 | +0.49(+1.10%) |
Sep 12, 2002 | 45.26 | 45.29 | 44.69 | 44.74 | 1,974,605 | -0.87(-1.90%) |
Sep 11, 2002 | 45.57 | 45.90 | 45.43 | 45.60 | 1,678,414 | +0.34(+0.75%) |
Sep 10, 2002 | 44.54 | 45.41 | 44.48 | 45.26 | 2,724,018 | +0.59(+1.31%) |
Sep 09, 2002 | 44.16 | 45.10 | 43.93 | 44.67 | 1,811,861 | +0.51(+1.16%) |
Sep 06, 2002 | 44.59 | 45.02 | 43.88 | 44.16 | 3,724,358 | -0.42(-0.93%) |
Sep 05, 2002 | 43.01 | 44.84 | 42.96 | 44.58 | 3,262,201 | +0.94(+2.16%) |
Sep 04, 2002 | 42.50 | 43.67 | 42.01 | 43.64 | 2,873,578 | +1.28(+3.01%) |
Sep 03, 2002 | 43.87 | 43.87 | 42.35 | 42.36 | 2,639,497 | -1.90(-4.30%) |
Aug 30, 2002 | 44.31 | 44.54 | 43.79 | 44.26 | 1,947,066 | -0.05(-0.11%) |
Aug 29, 2002 | 44.24 | 44.73 | 43.51 | 44.31 | 2,520,405 | +0.08(+0.17%) |
Aug 28, 2002 | 45.12 | 45.20 | 43.83 | 44.24 | 3,087,152 | -1.16(-2.56%) |
Aug 27, 2002 | 46.18 | 46.24 | 45.26 | 45.40 | 3,251,068 | -0.46(-1.01%) |
Aug 26, 2002 | 44.85 | 46.27 | 44.73 | 45.86 | 2,623,384 | +1.09(+2.44%) |
Aug 23, 2002 | 46.46 | 46.46 | 44.71 | 44.77 | 2,847,211 | -1.78(-3.83%) |
Aug 22, 2002 | 46.20 | 46.76 | 45.87 | 46.55 | 3,288,128 | +0.30(+0.65%) |
Aug 21, 2002 | 45.17 | 46.25 | 44.44 | 46.25 | 3,546,819 | +1.25(+2.78%) |
Aug 20, 2002 | 45.03 | 45.35 | 44.42 | 45.00 | 2,158,882 | +0.56(+1.26%) |
Aug 16, 2002 | 43.56 | 44.89 | 43.55 | 44.44 | 3,900,285 | +0.88(+2.02%) |
Aug 15, 2002 | 43.49 | 43.86 | 42.70 | 43.56 | 3,799,065 | +0.08(+0.17%) |
Aug 14, 2002 | 41.76 | 43.49 | 41.51 | 43.49 | 3,314,789 | +1.73(+4.14%) |
Aug 13, 2002 | 42.39 | 42.80 | 41.67 | 41.76 | 3,032,367 | -0.63(-1.50%) |
Aug 12, 2002 | 40.96 | 42.46 | 40.67 | 42.39 | 2,940,522 | +2.87(+7.25%) |
Aug 07, 2002 | 38.57 | 39.70 | 38.23 | 39.53 | 4,055,119 | +1.50(+3.93%) |
Aug 06, 2002 | 36.86 | 38.71 | 36.35 | 38.03 | 5,889,833 | +2.51(+7.07%) |
Aug 05, 2002 | 37.03 | 37.31 | 34.99 | 35.52 | 3,188,080 | -1.47(-3.99%) |
Aug 02, 2002 | 38.20 | 38.84 | 36.59 | 36.99 | 2,902,875 | -1.21(-3.16%) |
Aug 01, 2002 | 39.36 | 39.83 | 37.68 | 38.20 | 4,769,229 | -1.12(-2.85%) |
Jul 31, 2002 | 39.63 | 39.94 | 38.09 | 39.32 | 4,635,343 | +0.03(+0.09%) |
Jul 30, 2002 | 39.06 | 39.94 | 38.58 | 39.29 | 3,177,972 | +0.27(+0.70%) |
Jul 29, 2002 | 37.55 | 39.15 | 37.48 | 39.01 | 4,335,197 | +3.17(+8.86%) |
Jul 26, 2002 | 35.91 | 36.07 | 35.16 | 35.84 | 2,672,016 | +0.46(+1.31%) |
Jul 25, 2002 | 34.82 | 35.50 | 33.98 | 35.38 | 3,954,192 | +0.39(+1.11%) |
Jul 24, 2002 | 31.81 | 35.33 | 31.81 | 34.99 | 5,127,676 | +1.48(+4.42%) |
Jul 23, 2002 | 34.13 | 34.99 | 33.51 | 33.51 | 4,214,201 | -0.79(-2.29%) |
Jul 22, 2002 | 36.15 | 36.66 | 33.98 | 34.29 | 3,935,735 | -1.72(-4.78%) |
Jul 19, 2002 | 35.67 | 36.40 | 35.23 | 36.01 | 4,279,240 | -1.46(-3.90%) |
Jul 17, 2002 | 36.86 | 37.53 | 36.55 | 37.47 | 3,312,005 | +1.77(+4.95%) |
Jul 12, 2002 | 35.50 | 37.14 | 34.67 | 35.70 | 4,407,121 | +0.27(+0.77%) |
Jul 11, 2002 | 34.65 | 35.70 | 33.11 | 35.43 | 9,933,673 | -0.42(-1.18%) |
Jul 10, 2002 | 36.11 | 37.89 | 35.67 | 35.85 | 7,602,818 | -0.11(-0.30%) |
Jul 09, 2002 | 39.83 | 39.94 | 35.29 | 35.96 | 8,650,765 | -3.86(-9.70%) |
Jul 08, 2002 | 40.28 | 40.28 | 39.08 | 39.83 | 3,818,840 | -0.55(-1.37%) |
Jul 05, 2002 | 40.28 | 40.69 | 39.80 | 40.38 | 2,491,255 | +1.37(+3.50%) |
Jul 04, 2002 | 37.04 | 39.05 | 36.22 | 39.01 | 6,031,483 | +0.00(+0.00%) |
Jul 03, 2002 | 37.04 | 39.05 | 36.22 | 39.01 | 6,031,483 | +1.87(+5.04%) |
Jul 02, 2002 | 37.72 | 39.25 | 31.95 | 37.14 | 21,570,810 | -1.97(-5.04%) |
Jul 01, 2002 | 41.92 | 42.02 | 38.47 | 39.12 | 7,476,695 | -2.81(-6.69%) |
Jun 28, 2002 | 43.01 | 43.01 | 41.92 | 41.92 | 2,559,809 | -1.09(-2.52%) |
Jun 27, 2002 | 42.39 | 43.35 | 42.29 | 43.01 | 3,623,577 | +0.92(+2.19%) |
Jun 26, 2002 | 41.54 | 42.41 | 41.04 | 42.09 | 3,584,612 | +0.07(+0.16%) |
Jun 25, 2002 | 42.63 | 43.07 | 41.98 | 42.02 | 2,698,090 | -1.40(-3.22%) |
Jun 21, 2002 | 43.76 | 44.37 | 43.42 | 43.42 | 4,149,015 | -1.06(-2.39%) |
Jun 20, 2002 | 44.08 | 44.66 | 43.94 | 44.48 | 2,526,118 | +0.57(+1.31%) |
Jun 19, 2002 | 43.55 | 44.20 | 43.38 | 43.91 | 1,910,885 | +0.26(+0.59%) |
Jun 18, 2002 | 44.07 | 44.21 | 43.65 | 43.65 | 1,974,312 | -0.42(-0.94%) |
Jun 17, 2002 | 43.18 | 44.24 | 43.08 | 44.07 | 3,546,380 | +1.78(+4.21%) |
Jun 14, 2002 | 40.89 | 42.57 | 40.58 | 42.28 | 7,196,471 | -0.04(-0.10%) |
Jun 12, 2002 | 44.27 | 44.27 | 41.57 | 42.33 | 5,761,806 | -1.94(-4.38%) |
Jun 11, 2002 | 45.57 | 45.57 | 44.24 | 44.26 | 3,310,980 | -0.51(-1.14%) |
Jun 10, 2002 | 44.03 | 45.09 | 43.93 | 44.78 | 2,159,468 | +1.16(+2.66%) |
Jun 07, 2002 | 43.04 | 43.64 | 42.91 | 43.62 | 2,957,074 | +0.59(+1.36%) |
Jun 06, 2002 | 43.38 | 43.66 | 43.03 | 43.03 | 3,528,362 | -0.32(-0.74%) |
Jun 05, 2002 | 43.11 | 43.76 | 42.90 | 43.35 | 3,270,843 | -2.02(-4.45%) |
May 31, 2002 | 45.85 | 46.03 | 45.23 | 45.37 | 1,939,889 | -0.31(-0.69%) |
May 28, 2002 | 45.64 | 45.84 | 45.34 | 45.68 | 1,332,419 | +0.05(+0.10%) |
May 27, 2002 | 45.98 | 46.22 | 45.42 | 45.64 | 1,788,717 | +0.00(+0.00%) |
May 24, 2002 | 45.98 | 46.22 | 45.42 | 45.64 | 1,788,424 | -0.34(-0.74%) |
May 23, 2002 | 46.15 | 46.15 | 45.06 | 45.98 | 1,816,988 | -0.16(-0.35%) |
May 22, 2002 | 45.81 | 46.34 | 45.63 | 46.14 | 1,882,320 | -0.23(-0.50%) |
May 21, 2002 | 46.25 | 46.49 | 46.08 | 46.37 | 1,220,359 | +0.17(+0.37%) |
May 20, 2002 | 46.96 | 46.96 | 45.95 | 46.20 | 1,808,346 | -0.75(-1.60%) |
May 17, 2002 | 45.60 | 47.07 | 45.60 | 46.95 | 1,842,623 | +0.79(+1.70%) |
May 16, 2002 | 46.22 | 46.56 | 45.71 | 46.17 | 2,413,618 | +0.16(+0.34%) |
May 15, 2002 | 45.91 | 47.08 | 45.91 | 46.01 | 2,208,541 | +0.20(+0.45%) |
May 14, 2002 | 45.60 | 45.89 | 44.89 | 45.81 | 3,033,832 | -0.08(-0.18%) |
May 13, 2002 | 46.22 | 46.58 | 45.50 | 45.89 | 2,001,705 | -0.23(-0.49%) |
May 10, 2002 | 46.93 | 46.97 | 45.74 | 46.11 | 2,035,982 | -0.56(-1.20%) |
May 09, 2002 | 47.27 | 47.72 | 46.32 | 46.67 | 2,079,341 | -1.19(-2.50%) |
May 08, 2002 | 47.62 | 48.06 | 46.87 | 47.87 | 2,248,677 | +0.42(+0.88%) |
May 07, 2002 | 48.13 | 48.44 | 47.27 | 47.45 | 2,610,932 | -0.99(-2.04%) |
May 06, 2002 | 48.47 | 49.08 | 48.39 | 48.44 | 2,188,619 | +0.01(+0.03%) |
May 03, 2002 | 48.13 | 48.91 | 47.65 | 48.43 | 2,269,917 | +0.06(+0.13%) |
May 02, 2002 | 47.82 | 48.54 | 47.24 | 48.37 | 2,248,531 | +0.38(+0.78%) |
May 01, 2002 | 47.27 | 48.20 | 47.07 | 47.99 | 2,106,295 | +0.68(+1.44%) |
Apr 30, 2002 | 46.87 | 47.96 | 45.94 | 47.31 | 4,468,351 | +0.48(+1.02%) |
Apr 29, 2002 | 47.62 | 47.62 | 46.76 | 46.83 | 2,205,757 | -0.85(-1.79%) |
Apr 26, 2002 | 47.79 | 48.06 | 47.12 | 47.68 | 2,035,103 | +0.18(+0.37%) |
Apr 25, 2002 | 47.38 | 47.98 | 47.24 | 47.51 | 3,480,316 | +0.14(+0.30%) |
Apr 24, 2002 | 47.79 | 48.33 | 47.34 | 47.36 | 2,904,194 | -0.08(-0.17%) |
Apr 23, 2002 | 49.38 | 49.38 | 47.45 | 47.45 | 9,385,530 | -2.39(-4.79%) |
Apr 22, 2002 | 50.11 | 50.31 | 49.57 | 49.83 | 3,845,647 | +0.56(+1.14%) |
Apr 19, 2002 | 48.13 | 49.29 | 48.03 | 49.27 | 2,102,340 | +1.32(+2.75%) |
Apr 18, 2002 | 47.43 | 48.23 | 47.31 | 47.96 | 2,054,586 | +0.55(+1.15%) |
Apr 17, 2002 | 47.75 | 47.78 | 47.36 | 47.41 | 1,315,866 | -0.34(-0.71%) |
Apr 16, 2002 | 47.58 | 47.79 | 47.51 | 47.75 | 2,410,542 | +0.31(+0.65%) |
Apr 15, 2002 | 46.97 | 47.75 | 46.86 | 47.45 | 1,838,668 | +0.63(+1.36%) |
Apr 12, 2002 | 46.90 | 46.93 | 46.42 | 46.81 | 1,793,258 | -0.06(-0.13%) |
Apr 11, 2002 | 47.55 | 47.72 | 46.80 | 46.87 | 2,032,027 | -0.64(-1.35%) |
Apr 10, 2002 | 46.90 | 47.77 | 46.80 | 47.51 | 2,710,981 | +0.74(+1.59%) |
Apr 09, 2002 | 46.83 | 47.00 | 46.46 | 46.77 | 1,894,625 | +0.09(+0.19%) |
Apr 08, 2002 | 46.49 | 46.90 | 46.15 | 46.68 | 2,760,346 | +0.07(+0.15%) |
Apr 05, 2002 | 47.84 | 47.85 | 45.81 | 46.61 | 3,544,622 | -1.24(-2.58%) |
Apr 04, 2002 | 48.54 | 48.54 | 47.54 | 47.85 | 4,661,856 | -0.83(-1.70%) |
Apr 03, 2002 | 48.88 | 48.95 | 48.44 | 48.67 | 1,789,742 | -0.12(-0.24%) |
Apr 02, 2002 | 49.02 | 49.02 | 48.50 | 48.79 | 2,155,953 | -0.25(-0.50%) |