Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 39.80 | 39.86 | 39.30 | 39.38 | 7,639,657 | -0.42(-1.05%) |
Apr 29, 2003 | 39.52 | 40.07 | 39.52 | 39.80 | 4,096,980 | +0.28(+0.72%) |
Apr 28, 2003 | 38.93 | 39.75 | 38.72 | 39.51 | 4,074,775 | +0.47(+1.20%) |
Apr 25, 2003 | 39.61 | 39.81 | 38.75 | 39.04 | 6,173,509 | -0.48(-1.20%) |
Apr 24, 2003 | 38.59 | 39.85 | 38.44 | 39.52 | 7,639,333 | +0.96(+2.48%) |
Apr 23, 2003 | 38.19 | 38.77 | 38.09 | 38.56 | 6,072,211 | +0.75(+1.97%) |
Apr 22, 2003 | 36.69 | 37.95 | 36.69 | 37.82 | 6,438,991 | +1.12(+3.06%) |
Apr 21, 2003 | 35.79 | 36.91 | 35.78 | 36.69 | 5,882,905 | +0.67(+1.87%) |
Apr 17, 2003 | 35.88 | 36.22 | 35.82 | 36.02 | 4,096,331 | +0.09(+0.24%) |
Apr 16, 2003 | 36.75 | 36.80 | 35.79 | 35.93 | 4,346,092 | -0.51(-1.41%) |
Apr 15, 2003 | 36.77 | 36.87 | 36.09 | 36.45 | 4,014,158 | -0.27(-0.72%) |
Apr 14, 2003 | 35.88 | 36.83 | 35.86 | 36.71 | 4,098,438 | +0.70(+1.95%) |
Apr 11, 2003 | 36.82 | 36.90 | 35.76 | 36.01 | 5,730,229 | -0.81(-2.20%) |
Apr 10, 2003 | 36.68 | 36.93 | 36.34 | 36.82 | 3,285,947 | +0.25(+0.69%) |
Apr 09, 2003 | 36.31 | 37.63 | 36.31 | 36.56 | 4,031,014 | -0.33(-0.90%) |
Apr 08, 2003 | 37.08 | 37.36 | 36.71 | 36.90 | 3,546,404 | -0.01(-0.02%) |
Apr 07, 2003 | 38.09 | 38.75 | 36.82 | 36.90 | 6,174,157 | -0.89(-2.35%) |
Apr 04, 2003 | 37.45 | 37.91 | 37.39 | 37.79 | 4,581,104 | +0.46(+1.24%) |
Apr 03, 2003 | 36.98 | 37.54 | 36.78 | 37.33 | 4,740,911 | +0.55(+1.49%) |
Apr 02, 2003 | 36.22 | 37.02 | 36.19 | 36.78 | 4,349,982 | +0.79(+2.19%) |
Apr 01, 2003 | 35.51 | 36.03 | 35.00 | 35.99 | 3,988,712 | +0.73(+2.06%) |
Mar 31, 2003 | 35.66 | 35.88 | 35.03 | 35.26 | 3,476,387 | -0.75(-2.07%) |
Mar 28, 2003 | 35.59 | 36.03 | 35.32 | 36.01 | 3,992,440 | +0.09(+0.26%) |
Mar 27, 2003 | 35.11 | 36.16 | 35.08 | 35.91 | 3,840,574 | +0.40(+1.13%) |
Mar 26, 2003 | 36.00 | 36.06 | 35.45 | 35.51 | 28,590,366 | -0.36(-1.00%) |
Mar 25, 2003 | 34.77 | 36.37 | 34.77 | 35.87 | 4,535,398 | +0.89(+2.54%) |
Mar 24, 2003 | 35.91 | 35.91 | 34.90 | 34.98 | 3,473,794 | -0.93(-2.58%) |
Mar 21, 2003 | 35.48 | 36.03 | 35.08 | 35.91 | 5,993,928 | +0.97(+2.77%) |
Mar 20, 2003 | 35.05 | 35.16 | 34.37 | 34.94 | 4,771,706 | -0.10(-0.30%) |
Mar 19, 2003 | 34.71 | 35.17 | 34.37 | 35.05 | 4,207,354 | +0.51(+1.46%) |
Mar 18, 2003 | 34.12 | 34.80 | 34.02 | 34.54 | 4,379,480 | +0.42(+1.23%) |
Mar 17, 2003 | 32.95 | 34.18 | 32.58 | 34.12 | 8,676,301 | +0.81(+2.45%) |
Mar 14, 2003 | 33.96 | 34.08 | 33.13 | 33.31 | 5,897,006 | -0.78(-2.28%) |
Mar 13, 2003 | 33.50 | 34.13 | 32.96 | 34.08 | 5,771,720 | +0.74(+2.22%) |
Mar 12, 2003 | 33.14 | 33.35 | 32.56 | 33.34 | 5,296,349 | +0.21(+0.63%) |
Mar 11, 2003 | 34.55 | 34.55 | 33.01 | 33.13 | 7,860,892 | -1.42(-4.11%) |
Mar 10, 2003 | 35.07 | 35.07 | 34.42 | 34.55 | 3,285,623 | -0.60(-1.72%) |
Mar 07, 2003 | 34.12 | 35.29 | 34.06 | 35.16 | 4,884,512 | +0.64(+1.84%) |
Mar 06, 2003 | 34.86 | 35.16 | 34.52 | 34.52 | 4,692,126 | -0.65(-1.84%) |
Mar 05, 2003 | 34.58 | 35.35 | 34.57 | 35.17 | 4,520,163 | +0.49(+1.42%) |
Mar 04, 2003 | 34.87 | 35.13 | 34.56 | 34.67 | 3,714,802 | -0.25(-0.71%) |
Mar 03, 2003 | 35.01 | 35.47 | 34.77 | 34.92 | 4,558,737 | +0.02(+0.07%) |
Feb 28, 2003 | 35.11 | 35.44 | 34.71 | 34.90 | 4,702,499 | +0.03(+0.09%) |
Feb 27, 2003 | 34.55 | 35.31 | 34.37 | 34.87 | 5,197,158 | +0.57(+1.67%) |
Feb 26, 2003 | 34.61 | 35.37 | 34.24 | 34.29 | 5,285,652 | -0.23(-0.68%) |
Feb 25, 2003 | 34.55 | 34.67 | 33.99 | 34.53 | 5,333,140 | -0.44(-1.25%) |
Feb 24, 2003 | 35.47 | 35.47 | 34.85 | 34.96 | 4,060,674 | -0.50(-1.41%) |
Feb 21, 2003 | 35.45 | 35.60 | 34.55 | 35.46 | 6,196,686 | +0.39(+1.11%) |
Feb 20, 2003 | 36.25 | 36.25 | 35.08 | 35.08 | 3,951,921 | -0.80(-2.24%) |
Feb 19, 2003 | 35.82 | 36.15 | 35.54 | 35.88 | 4,851,610 | +0.20(+0.57%) |
Feb 18, 2003 | 35.48 | 35.91 | 35.48 | 35.67 | 5,961,026 | +0.67(+1.92%) |
Feb 14, 2003 | 35.36 | 35.78 | 34.71 | 35.00 | 5,646,759 | -0.35(-0.98%) |
Feb 13, 2003 | 36.01 | 36.16 | 34.69 | 35.35 | 7,934,799 | -0.99(-2.72%) |
Feb 12, 2003 | 37.04 | 37.14 | 36.16 | 36.33 | 4,418,216 | -0.71(-1.92%) |
Feb 11, 2003 | 37.10 | 37.50 | 36.93 | 37.04 | 4,128,747 | -0.06(-0.15%) |
Feb 10, 2003 | 37.02 | 37.27 | 36.34 | 37.10 | 3,918,371 | +0.23(+0.62%) |
Feb 07, 2003 | 37.39 | 37.48 | 36.62 | 36.87 | 4,743,343 | -0.89(-2.37%) |
Feb 06, 2003 | 37.36 | 38.07 | 37.14 | 37.77 | 3,703,133 | +0.43(+1.16%) |
Feb 05, 2003 | 37.74 | 38.54 | 37.21 | 37.33 | 3,804,107 | -0.40(-1.06%) |
Feb 04, 2003 | 37.57 | 37.76 | 37.03 | 37.74 | 4,794,073 | -0.32(-0.84%) |
Feb 03, 2003 | 37.70 | 38.72 | 37.67 | 38.06 | 5,960,054 | +0.89(+2.39%) |
Jan 31, 2003 | 36.22 | 37.39 | 36.22 | 37.17 | 5,807,864 | +0.54(+1.47%) |
Jan 30, 2003 | 37.76 | 37.88 | 36.53 | 36.63 | 4,369,269 | -1.15(-3.05%) |
Jan 29, 2003 | 37.61 | 37.95 | 36.71 | 37.78 | 5,485,655 | +0.19(+0.49%) |
Jan 28, 2003 | 37.32 | 37.61 | 36.74 | 37.60 | 5,747,895 | +0.44(+1.20%) |
Jan 27, 2003 | 37.64 | 37.64 | 36.87 | 37.16 | 6,439,153 | -0.84(-2.21%) |
Jan 24, 2003 | 39.22 | 39.22 | 37.64 | 37.99 | 7,347,432 | -1.22(-3.10%) |
Jan 23, 2003 | 38.87 | 39.36 | 38.40 | 39.21 | 11,428,367 | -0.86(-2.16%) |
Jan 22, 2003 | 40.54 | 41.18 | 40.02 | 40.07 | 4,586,452 | -0.28(-0.70%) |
Jan 21, 2003 | 40.81 | 40.91 | 40.15 | 40.36 | 3,947,545 | -0.24(-0.59%) |
Jan 17, 2003 | 41.52 | 41.89 | 40.48 | 40.60 | 4,721,138 | -1.12(-2.68%) |
Jan 16, 2003 | 41.52 | 42.14 | 41.52 | 41.71 | 3,977,205 | +0.20(+0.49%) |
Jan 15, 2003 | 41.59 | 41.60 | 41.17 | 41.51 | 4,302,817 | +0.05(+0.12%) |
Jan 14, 2003 | 41.03 | 41.75 | 40.76 | 41.46 | 5,050,964 | +0.43(+1.05%) |
Jan 13, 2003 | 41.89 | 41.95 | 40.88 | 41.03 | 4,535,236 | -0.47(-1.13%) |
Jan 10, 2003 | 41.49 | 41.92 | 41.06 | 41.50 | 3,833,118 | +0.02(+0.04%) |
Jan 09, 2003 | 41.40 | 41.96 | 40.94 | 41.48 | 4,833,781 | +0.08(+0.19%) |
Jan 08, 2003 | 41.37 | 41.82 | 41.09 | 41.40 | 3,916,264 | +0.30(+0.72%) |
Jan 07, 2003 | 41.33 | 42.45 | 41.01 | 41.10 | 5,325,685 | -0.84(-2.00%) |
Jan 06, 2003 | 41.33 | 42.02 | 41.03 | 41.94 | 4,150,627 | +0.61(+1.48%) |
Jan 03, 2003 | 40.87 | 41.46 | 40.84 | 41.33 | 4,676,405 | +0.46(+1.13%) |
Jan 02, 2003 | 40.01 | 40.88 | 39.77 | 40.87 | 5,875,612 | +1.69(+4.32%) |
Dec 31, 2002 | 39.02 | 39.49 | 38.93 | 39.18 | 2,908,146 | -0.25(-0.63%) |
Dec 30, 2002 | 38.77 | 39.52 | 38.75 | 39.43 | 3,068,440 | +0.65(+1.69%) |
Dec 27, 2002 | 38.87 | 39.02 | 38.59 | 38.77 | 3,083,675 | -0.65(-1.66%) |
Dec 26, 2002 | 39.86 | 39.97 | 39.10 | 39.43 | 3,080,109 | -0.33(-0.82%) |
Dec 24, 2002 | 39.64 | 39.98 | 39.63 | 39.75 | 1,563,880 | -0.01(-0.03%) |
Dec 23, 2002 | 39.36 | 40.35 | 39.25 | 39.77 | 3,856,944 | +0.74(+1.90%) |
Dec 20, 2002 | 39.11 | 39.44 | 38.89 | 39.02 | 6,854,880 | +0.46(+1.20%) |
Dec 19, 2002 | 38.38 | 39.28 | 38.36 | 38.56 | 4,827,785 | -0.09(-0.22%) |
Dec 18, 2002 | 39.19 | 39.33 | 38.35 | 38.65 | 4,108,811 | -0.81(-2.06%) |
Dec 17, 2002 | 40.01 | 40.10 | 39.22 | 39.46 | 6,619,869 | -0.55(-1.37%) |
Dec 16, 2002 | 39.53 | 40.37 | 39.35 | 40.01 | 6,247,416 | +0.23(+0.59%) |
Dec 13, 2002 | 39.18 | 40.10 | 39.18 | 39.78 | 3,764,560 | +0.23(+0.58%) |
Dec 12, 2002 | 40.63 | 40.63 | 39.41 | 39.55 | 4,916,765 | -1.08(-2.66%) |
Dec 11, 2002 | 40.97 | 41.01 | 40.27 | 40.63 | 2,865,357 | -0.15(-0.38%) |
Dec 10, 2002 | 40.33 | 40.87 | 40.33 | 40.78 | 3,496,971 | +0.46(+1.13%) |
Dec 09, 2002 | 40.28 | 41.65 | 40.22 | 40.33 | 5,697,327 | -0.05(-0.12%) |
Dec 06, 2002 | 40.91 | 41.25 | 40.07 | 40.38 | 6,737,213 | -1.01(-2.43%) |
Dec 05, 2002 | 41.64 | 42.26 | 41.13 | 41.38 | 5,857,621 | -0.26(-0.62%) |
Dec 04, 2002 | 41.48 | 41.92 | 40.82 | 41.64 | 4,136,689 | +0.20(+0.49%) |
Dec 03, 2002 | 41.98 | 42.26 | 40.72 | 41.44 | 8,507,903 | -0.98(-2.31%) |
Dec 02, 2002 | 42.66 | 43.00 | 42.29 | 42.42 | 7,492,005 | +0.28(+0.66%) |
Nov 29, 2002 | 42.17 | 42.70 | 41.99 | 42.14 | 3,199,074 | -0.43(-1.01%) |
Nov 27, 2002 | 41.96 | 42.68 | 40.78 | 42.57 | 12,992,085 | +3.09(+7.81%) |
Nov 26, 2002 | 42.00 | 42.00 | 39.47 | 39.49 | 15,461,164 | -2.51(-5.97%) |
Nov 25, 2002 | 40.81 | 42.13 | 40.41 | 41.99 | 8,852,641 | +1.44(+3.54%) |
Nov 22, 2002 | 39.94 | 40.75 | 39.89 | 40.55 | 6,915,011 | +0.62(+1.54%) |
Nov 21, 2002 | 39.18 | 40.02 | 39.13 | 39.94 | 7,335,438 | +0.89(+2.28%) |
Nov 20, 2002 | 37.98 | 39.05 | 37.58 | 39.05 | 6,224,888 | +1.07(+2.83%) |
Nov 19, 2002 | 37.26 | 38.49 | 37.26 | 37.98 | 6,490,694 | +0.72(+1.94%) |
Nov 18, 2002 | 37.83 | 37.83 | 37.08 | 37.25 | 5,179,654 | -0.57(-1.50%) |
Nov 15, 2002 | 38.22 | 38.22 | 37.35 | 37.82 | 6,916,632 | -0.40(-1.05%) |
Nov 14, 2002 | 37.92 | 38.25 | 37.70 | 38.22 | 4,404,440 | +1.02(+2.75%) |
Nov 13, 2002 | 37.69 | 38.04 | 36.60 | 37.20 | 6,510,467 | -0.68(-1.79%) |
Nov 12, 2002 | 38.74 | 38.74 | 37.37 | 37.88 | 6,504,956 | -0.47(-1.22%) |
Nov 11, 2002 | 38.56 | 38.87 | 38.22 | 38.35 | 7,479,849 | -0.06(-0.14%) |
Nov 08, 2002 | 36.38 | 38.81 | 36.38 | 38.40 | 9,057,506 | +2.02(+5.56%) |
Nov 07, 2002 | 36.71 | 37.32 | 36.02 | 36.38 | 6,925,384 | -0.94(-2.51%) |
Nov 06, 2002 | 36.34 | 37.52 | 36.33 | 37.32 | 10,875,685 | +1.57(+4.38%) |
Nov 05, 2002 | 35.79 | 36.17 | 35.51 | 35.75 | 5,365,232 | -0.04(-0.10%) |
Nov 04, 2002 | 35.48 | 36.51 | 34.99 | 35.79 | 5,581,604 | +0.78(+2.22%) |
Nov 01, 2002 | 34.16 | 35.39 | 33.93 | 35.01 | 4,487,909 | +0.77(+2.23%) |
Oct 31, 2002 | 34.86 | 35.60 | 34.06 | 34.24 | 4,614,816 | -0.72(-2.06%) |
Oct 30, 2002 | 34.89 | 35.16 | 34.55 | 34.96 | 5,232,329 | +0.18(+0.51%) |
Oct 29, 2002 | 35.17 | 35.32 | 34.24 | 34.79 | 4,616,598 | -0.24(-0.69%) |
Oct 28, 2002 | 35.29 | 36.09 | 34.87 | 35.03 | 4,348,523 | -0.11(-0.32%) |
Oct 25, 2002 | 34.37 | 35.42 | 34.37 | 35.14 | 6,290,691 | +0.77(+2.23%) |
Oct 24, 2002 | 35.81 | 35.82 | 34.06 | 34.37 | 11,669,051 | -1.47(-4.10%) |
Oct 23, 2002 | 36.28 | 37.01 | 35.08 | 35.84 | 18,341,434 | -3.03(-7.79%) |
Oct 22, 2002 | 39.01 | 39.01 | 38.01 | 38.87 | 7,566,560 | -0.12(-0.32%) |
Oct 21, 2002 | 38.22 | 39.10 | 37.73 | 38.99 | 5,891,982 | +0.16(+0.41%) |
Oct 18, 2002 | 38.81 | 39.39 | 38.59 | 38.83 | 5,473,985 | -0.04(-0.10%) |
Oct 17, 2002 | 39.49 | 39.67 | 38.71 | 38.87 | 5,978,044 | -0.41(-1.04%) |
Oct 16, 2002 | 39.49 | 40.10 | 38.92 | 39.28 | 6,043,199 | -0.22(-0.55%) |
Oct 15, 2002 | 38.56 | 39.49 | 38.13 | 39.49 | 7,642,574 | +1.25(+3.26%) |
Oct 14, 2002 | 38.26 | 38.97 | 37.63 | 38.25 | 7,568,019 | -0.01(-0.02%) |
Oct 11, 2002 | 37.67 | 38.25 | 37.43 | 38.25 | 7,281,467 | +0.68(+1.81%) |
Oct 10, 2002 | 37.27 | 37.95 | 36.93 | 37.57 | 9,190,085 | +0.68(+1.84%) |
Oct 09, 2002 | 36.41 | 37.06 | 36.38 | 36.90 | 8,545,019 | +0.12(+0.34%) |
Oct 08, 2002 | 36.40 | 37.45 | 35.87 | 36.77 | 12,336,646 | +1.72(+4.89%) |
Oct 07, 2002 | 34.67 | 35.51 | 34.51 | 35.06 | 5,952,922 | +0.86(+2.53%) |
Oct 04, 2002 | 35.39 | 35.39 | 33.84 | 34.19 | 7,203,670 | -1.19(-3.37%) |
Oct 03, 2002 | 35.35 | 36.37 | 35.11 | 35.38 | 7,418,422 | -0.30(-0.85%) |
Oct 02, 2002 | 35.54 | 36.40 | 35.13 | 35.69 | 8,263,329 | +0.21(+0.59%) |
Oct 01, 2002 | 34.09 | 35.52 | 33.97 | 35.48 | 5,752,433 | +1.33(+3.90%) |
Sep 30, 2002 | 33.82 | 34.83 | 33.63 | 34.14 | 5,991,659 | -0.19(-0.54%) |
Sep 27, 2002 | 34.86 | 35.23 | 34.04 | 34.33 | 4,916,279 | -1.45(-4.05%) |
Sep 26, 2002 | 35.66 | 35.79 | 35.11 | 35.78 | 5,421,634 | +0.63(+1.79%) |
Sep 25, 2002 | 34.67 | 35.15 | 34.08 | 35.15 | 7,226,037 | +1.22(+3.58%) |
Sep 24, 2002 | 33.78 | 34.14 | 33.41 | 33.93 | 6,426,025 | -0.06(-0.18%) |
Sep 23, 2002 | 34.49 | 34.51 | 33.77 | 34.00 | 5,025,194 | -0.76(-2.18%) |
Sep 20, 2002 | 34.29 | 35.08 | 34.21 | 34.76 | 7,147,105 | +0.62(+1.83%) |
Sep 19, 2002 | 34.62 | 34.96 | 34.06 | 34.13 | 4,425,510 | -1.08(-3.07%) |
Sep 18, 2002 | 35.53 | 35.53 | 34.47 | 35.21 | 4,984,675 | -0.31(-0.89%) |
Sep 17, 2002 | 36.80 | 37.02 | 35.34 | 35.53 | 5,364,745 | -0.72(-1.99%) |
Sep 16, 2002 | 35.72 | 36.59 | 35.30 | 36.25 | 4,057,271 | +0.42(+1.17%) |
Sep 13, 2002 | 35.66 | 35.90 | 35.20 | 35.83 | 4,272,023 | +0.08(+0.22%) |
Sep 12, 2002 | 36.00 | 36.00 | 35.48 | 35.75 | 4,178,504 | -0.06(-0.17%) |
Sep 11, 2002 | 35.67 | 36.35 | 35.61 | 35.81 | 2,981,891 | +0.14(+0.40%) |
Sep 10, 2002 | 35.45 | 35.88 | 35.11 | 35.67 | 2,902,635 | +0.15(+0.42%) |
Sep 09, 2002 | 34.61 | 35.77 | 34.43 | 35.52 | 5,183,057 | +0.96(+2.77%) |
Sep 06, 2002 | 35.05 | 35.23 | 34.43 | 34.56 | 4,239,770 | -0.11(-0.32%) |
Sep 05, 2002 | 35.17 | 35.17 | 34.40 | 34.67 | 6,516,464 | -0.88(-2.46%) |
Sep 04, 2002 | 34.55 | 35.66 | 34.27 | 35.55 | 4,907,526 | +1.11(+3.22%) |
Sep 03, 2002 | 35.60 | 35.66 | 34.40 | 34.44 | 5,585,494 | -1.38(-3.84%) |
Aug 30, 2002 | 35.02 | 36.12 | 34.74 | 35.82 | 4,355,492 | +0.64(+1.82%) |
Aug 29, 2002 | 35.35 | 35.88 | 34.88 | 35.17 | 4,189,039 | -0.61(-1.71%) |
Aug 28, 2002 | 35.91 | 36.28 | 35.45 | 35.79 | 3,263,256 | -0.30(-0.84%) |
Aug 27, 2002 | 36.89 | 37.11 | 35.88 | 36.09 | 5,414,503 | -0.72(-1.94%) |
Aug 26, 2002 | 37.14 | 37.14 | 35.64 | 36.80 | 5,052,747 | +0.05(+0.13%) |
Aug 23, 2002 | 38.25 | 38.25 | 36.71 | 36.75 | 5,946,926 | -1.59(-4.15%) |
Aug 22, 2002 | 35.91 | 38.38 | 35.79 | 38.35 | 9,550,706 | +2.49(+6.93%) |
Aug 21, 2002 | 35.14 | 35.86 | 34.98 | 35.86 | 4,260,191 | +0.67(+1.89%) |
Aug 20, 2002 | 34.90 | 35.63 | 34.87 | 35.19 | 4,013,348 | -0.04(-0.11%) |
Aug 16, 2002 | 35.68 | 35.93 | 35.03 | 35.23 | 4,840,751 | -0.45(-1.26%) |
Aug 15, 2002 | 35.93 | 36.35 | 35.20 | 35.68 | 4,773,327 | -0.25(-0.70%) |
Aug 14, 2002 | 34.22 | 36.87 | 33.63 | 35.93 | 8,434,968 | +1.38(+4.00%) |
Aug 13, 2002 | 35.48 | 35.91 | 34.55 | 34.55 | 4,751,933 | -1.23(-3.45%) |
Aug 12, 2002 | 35.30 | 35.87 | 34.80 | 35.79 | 4,268,133 | +1.53(+4.47%) |
Aug 07, 2002 | 32.82 | 34.39 | 32.80 | 34.26 | 5,509,642 | +1.78(+5.47%) |
Aug 06, 2002 | 32.36 | 33.75 | 32.08 | 32.48 | 5,805,432 | +0.52(+1.62%) |
Aug 05, 2002 | 32.95 | 33.16 | 31.68 | 31.96 | 5,804,784 | -1.29(-3.88%) |
Aug 02, 2002 | 34.12 | 34.78 | 32.45 | 33.25 | 10,962,396 | -0.68(-2.02%) |
Aug 01, 2002 | 36.04 | 36.04 | 33.93 | 33.93 | 8,439,345 | -2.11(-5.85%) |
Jul 31, 2002 | 35.05 | 36.38 | 34.65 | 36.04 | 9,572,748 | +0.10(+0.29%) |
Jul 30, 2002 | 34.74 | 36.55 | 34.66 | 35.94 | 8,219,892 | +0.68(+1.92%) |
Jul 29, 2002 | 34.12 | 35.32 | 34.03 | 35.26 | 8,983,761 | +2.13(+6.42%) |
Jul 26, 2002 | 31.97 | 33.26 | 31.71 | 33.13 | 7,460,886 | +1.17(+3.65%) |
Jul 25, 2002 | 30.63 | 32.69 | 29.99 | 31.97 | 10,406,310 | +1.46(+4.77%) |
Jul 24, 2002 | 29.34 | 31.00 | 29.01 | 30.51 | 10,313,602 | +0.48(+1.58%) |
Jul 23, 2002 | 30.20 | 30.76 | 29.63 | 30.04 | 9,479,230 | +0.00(+0.00%) |
Jul 22, 2002 | 29.55 | 31.47 | 29.31 | 30.04 | 11,424,153 | +0.33(+1.10%) |
Jul 19, 2002 | 29.31 | 29.86 | 28.78 | 29.71 | 11,709,732 | -1.70(-5.40%) |
Jul 17, 2002 | 32.45 | 32.58 | 31.27 | 31.40 | 10,158,818 | +0.39(+1.27%) |
Jul 12, 2002 | 30.23 | 31.24 | 29.71 | 31.01 | 6,060,866 | +0.35(+1.13%) |
Jul 11, 2002 | 29.62 | 30.84 | 29.06 | 30.66 | 10,882,006 | +0.94(+3.16%) |
Jul 10, 2002 | 30.23 | 30.97 | 29.22 | 29.73 | 9,692,199 | -1.11(-3.60%) |
Jul 09, 2002 | 32.14 | 32.14 | 30.84 | 30.84 | 8,340,477 | -1.30(-4.05%) |
Jul 08, 2002 | 31.23 | 32.14 | 31.23 | 32.14 | 4,599,094 | -0.10(-0.31%) |
Jul 05, 2002 | 31.15 | 32.24 | 31.10 | 32.24 | 3,713,019 | +1.09(+3.49%) |
Jul 04, 2002 | 31.96 | 32.15 | 30.78 | 31.15 | 10,625,762 | +0.00(+0.00%) |
Jul 03, 2002 | 31.96 | 32.15 | 30.78 | 31.15 | 10,601,450 | -1.01(-3.13%) |
Jul 02, 2002 | 33.17 | 33.50 | 31.87 | 32.16 | 7,910,649 | -1.01(-3.05%) |
Jul 01, 2002 | 34.80 | 34.86 | 32.44 | 33.17 | 10,476,165 | -1.63(-4.68%) |
Jun 28, 2002 | 36.49 | 36.90 | 34.67 | 34.80 | 11,323,503 | -2.12(-5.73%) |
Jun 27, 2002 | 35.97 | 36.91 | 35.51 | 36.91 | 3,761,480 | +1.06(+2.96%) |
Jun 26, 2002 | 35.11 | 36.32 | 34.42 | 35.85 | 4,765,871 | +0.54(+1.54%) |
Jun 25, 2002 | 35.75 | 36.59 | 35.17 | 35.31 | 3,740,897 | -0.72(-1.99%) |
Jun 21, 2002 | 36.49 | 36.75 | 35.95 | 36.03 | 5,874,801 | -1.09(-2.93%) |
Jun 20, 2002 | 37.27 | 37.76 | 37.03 | 37.11 | 2,905,390 | -0.33(-0.87%) |
Jun 19, 2002 | 38.25 | 38.56 | 37.05 | 37.44 | 3,857,592 | -1.21(-3.13%) |
Jun 18, 2002 | 38.27 | 38.86 | 37.98 | 38.65 | 3,737,007 | +0.15(+0.38%) |
Jun 17, 2002 | 37.24 | 38.84 | 37.22 | 38.50 | 5,162,960 | +1.20(+3.23%) |
Jun 14, 2002 | 37.01 | 37.64 | 36.28 | 37.30 | 3,981,743 | +1.20(+3.33%) |
Jun 12, 2002 | 36.87 | 37.22 | 35.85 | 36.09 | 5,963,620 | -0.77(-2.09%) |
Jun 11, 2002 | 37.67 | 38.01 | 36.75 | 36.87 | 8,582,945 | -0.96(-2.54%) |
Jun 10, 2002 | 37.64 | 38.25 | 37.33 | 37.83 | 3,981,743 | +0.01(+0.02%) |
Jun 07, 2002 | 37.86 | 38.13 | 37.12 | 37.82 | 6,557,793 | -0.05(-0.13%) |
Jun 06, 2002 | 38.75 | 38.77 | 37.83 | 37.87 | 4,883,701 | -0.79(-2.04%) |
Jun 05, 2002 | 38.38 | 38.66 | 38.10 | 38.66 | 4,850,637 | -1.26(-3.15%) |
May 31, 2002 | 40.19 | 40.41 | 39.73 | 39.92 | 4,728,918 | +0.45(+1.14%) |
May 28, 2002 | 39.58 | 39.80 | 39.36 | 39.47 | 3,388,704 | +0.10(+0.25%) |
May 27, 2002 | 40.01 | 40.16 | 39.33 | 39.37 | 2,794,368 | +0.00(+0.00%) |
May 24, 2002 | 40.01 | 40.16 | 39.33 | 39.37 | 2,790,478 | -0.64(-1.60%) |
May 23, 2002 | 39.77 | 40.04 | 39.06 | 40.01 | 6,057,948 | +0.43(+1.08%) |
May 22, 2002 | 39.73 | 39.99 | 39.37 | 39.59 | 4,360,355 | +0.10(+0.25%) |
May 21, 2002 | 39.49 | 40.09 | 39.30 | 39.49 | 4,957,446 | +0.00(+0.00%) |
May 20, 2002 | 40.10 | 40.40 | 39.33 | 39.49 | 4,087,255 | -0.62(-1.54%) |
May 17, 2002 | 39.06 | 40.23 | 38.96 | 40.10 | 4,552,254 | +0.98(+2.51%) |
May 16, 2002 | 39.19 | 39.33 | 38.74 | 39.12 | 6,381,454 | -0.06(-0.16%) |
May 15, 2002 | 40.17 | 40.28 | 38.93 | 39.19 | 7,086,164 | -1.35(-3.33%) |
May 14, 2002 | 39.96 | 40.63 | 39.96 | 40.54 | 5,284,841 | +0.69(+1.73%) |
May 13, 2002 | 39.67 | 39.92 | 39.56 | 39.85 | 3,612,856 | -0.08(-0.20%) |
May 10, 2002 | 40.11 | 40.39 | 39.74 | 39.93 | 5,248,860 | -0.19(-0.46%) |
May 09, 2002 | 41.28 | 41.31 | 40.01 | 40.11 | 13,048,974 | -1.46(-3.50%) |
May 08, 2002 | 40.35 | 41.86 | 40.12 | 41.57 | 3,818,856 | +1.55(+3.89%) |
May 07, 2002 | 40.72 | 41.07 | 39.80 | 40.01 | 5,897,168 | -0.44(-1.10%) |
May 06, 2002 | 41.34 | 41.34 | 40.43 | 40.46 | 3,789,682 | -0.82(-1.99%) |
May 03, 2002 | 41.49 | 41.71 | 41.05 | 41.28 | 6,480,807 | -0.68(-1.62%) |
May 02, 2002 | 41.34 | 42.12 | 41.06 | 41.96 | 6,226,508 | +0.49(+1.19%) |