Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 35.87 | 36.01 | 35.60 | 35.79 | 147,303 | -0.08(-0.21%) |
Apr 29, 2003 | 35.91 | 36.13 | 35.60 | 35.87 | 466,047 | +0.09(+0.26%) |
Apr 28, 2003 | 35.26 | 35.88 | 35.16 | 35.78 | 157,219 | +0.68(+1.94%) |
Apr 25, 2003 | 35.54 | 35.56 | 35.03 | 35.10 | 305,174 | -0.49(-1.38%) |
Apr 24, 2003 | 35.72 | 35.81 | 35.41 | 35.59 | 212,148 | -0.32(-0.90%) |
Apr 23, 2003 | 35.66 | 35.96 | 35.56 | 35.91 | 387,503 | +0.28(+0.77%) |
Apr 22, 2003 | 34.68 | 35.65 | 34.67 | 35.63 | 222,846 | +0.81(+2.33%) |
Apr 21, 2003 | 34.97 | 35.09 | 34.76 | 34.82 | 264,989 | -0.06(-0.18%) |
Apr 17, 2003 | 34.47 | 34.93 | 34.34 | 34.88 | 242,287 | +0.48(+1.40%) |
Apr 16, 2003 | 35.07 | 35.07 | 34.31 | 34.40 | 225,195 | -0.36(-1.04%) |
Apr 15, 2003 | 34.51 | 34.80 | 34.47 | 34.76 | 294,867 | +0.11(+0.33%) |
Apr 14, 2003 | 34.08 | 34.64 | 33.98 | 34.64 | 163,481 | +0.67(+1.99%) |
Apr 11, 2003 | 34.44 | 34.54 | 33.87 | 33.97 | 273,861 | -0.11(-0.31%) |
Apr 10, 2003 | 34.01 | 34.08 | 33.76 | 34.08 | 205,885 | +0.10(+0.29%) |
Apr 09, 2003 | 34.49 | 34.77 | 33.90 | 33.98 | 149,521 | -0.48(-1.38%) |
Apr 08, 2003 | 34.53 | 34.59 | 34.24 | 34.45 | 129,950 | +0.04(+0.11%) |
Apr 07, 2003 | 35.40 | 35.40 | 34.41 | 34.41 | 575,905 | +0.03(+0.09%) |
Apr 04, 2003 | 34.51 | 34.51 | 34.19 | 34.38 | 220,759 | +0.16(+0.47%) |
Apr 03, 2003 | 34.57 | 34.60 | 34.22 | 34.22 | 221,150 | -0.16(-0.47%) |
Apr 02, 2003 | 34.11 | 34.54 | 34.07 | 34.38 | 1,716,364 | +0.91(+2.72%) |
Apr 01, 2003 | 33.16 | 33.55 | 33.00 | 33.47 | 250,767 | +0.53(+1.61%) |
Mar 31, 2003 | 33.11 | 33.38 | 32.86 | 32.94 | 271,252 | -0.77(-2.30%) |
Mar 28, 2003 | 33.69 | 33.96 | 33.61 | 33.72 | 152,913 | -0.20(-0.59%) |
Mar 27, 2003 | 33.75 | 34.08 | 33.53 | 33.92 | 217,236 | -0.09(-0.27%) |
Mar 26, 2003 | 34.22 | 34.24 | 33.95 | 34.01 | 217,367 | -0.19(-0.56%) |
Mar 25, 2003 | 33.85 | 34.41 | 33.72 | 34.20 | 447,389 | +0.36(+1.06%) |
Mar 24, 2003 | 34.41 | 34.41 | 33.74 | 33.84 | 510,538 | -1.23(-3.50%) |
Mar 21, 2003 | 34.76 | 35.07 | 34.38 | 35.06 | 432,385 | +0.83(+2.42%) |
Mar 20, 2003 | 33.99 | 34.38 | 33.58 | 34.24 | 492,663 | +0.10(+0.29%) |
Mar 19, 2003 | 33.96 | 34.20 | 33.39 | 34.14 | 344,186 | +0.34(+1.02%) |
Mar 18, 2003 | 33.95 | 33.95 | 33.52 | 33.79 | 350,970 | +0.14(+0.41%) |
Mar 17, 2003 | 32.44 | 33.72 | 32.34 | 33.65 | 410,596 | +0.99(+3.03%) |
Mar 14, 2003 | 32.60 | 32.90 | 32.32 | 32.67 | 322,658 | +0.18(+0.57%) |
Mar 13, 2003 | 31.92 | 32.48 | 31.68 | 32.48 | 289,518 | +1.09(+3.47%) |
Mar 12, 2003 | 31.18 | 31.39 | 30.77 | 31.39 | 194,403 | +0.17(+0.54%) |
Mar 11, 2003 | 31.65 | 31.75 | 31.23 | 31.23 | 291,475 | -0.28(-0.88%) |
Mar 10, 2003 | 31.85 | 32.05 | 31.46 | 31.50 | 362,452 | -0.88(-2.72%) |
Mar 07, 2003 | 31.60 | 32.38 | 31.58 | 32.38 | 316,004 | +0.31(+0.96%) |
Mar 06, 2003 | 32.04 | 32.36 | 32.00 | 32.08 | 282,733 | -0.27(-0.83%) |
Mar 05, 2003 | 31.97 | 32.37 | 31.92 | 32.34 | 181,748 | +0.28(+0.88%) |
Mar 04, 2003 | 32.43 | 32.43 | 32.00 | 32.06 | 298,520 | -0.46(-1.41%) |
Mar 03, 2003 | 33.16 | 33.18 | 32.47 | 32.52 | 98,245 | -0.28(-0.86%) |
Feb 28, 2003 | 33.00 | 33.01 | 32.61 | 32.80 | 142,606 | +0.22(+0.68%) |
Feb 27, 2003 | 32.58 | 32.80 | 32.33 | 32.58 | 77,370 | +0.25(+0.76%) |
Feb 26, 2003 | 32.51 | 32.65 | 32.19 | 32.34 | 188,532 | -0.46(-1.40%) |
Feb 25, 2003 | 32.19 | 32.80 | 31.88 | 32.80 | 150,826 | +0.25(+0.75%) |
Feb 24, 2003 | 32.84 | 32.89 | 32.42 | 32.55 | 309,089 | -0.51(-1.53%) |
Feb 21, 2003 | 32.67 | 33.19 | 32.54 | 33.06 | 134,125 | +0.38(+1.15%) |
Feb 20, 2003 | 33.02 | 33.03 | 32.64 | 32.68 | 56,103 | -0.38(-1.16%) |
Feb 19, 2003 | 33.29 | 33.29 | 32.75 | 33.06 | 76,456 | -0.01(-0.02%) |
Feb 18, 2003 | 32.94 | 33.29 | 32.93 | 33.07 | 285,473 | +0.50(+1.53%) |
Feb 14, 2003 | 31.89 | 32.57 | 31.83 | 32.57 | 218,932 | +0.71(+2.21%) |
Feb 13, 2003 | 31.78 | 32.05 | 31.39 | 31.87 | 163,090 | +0.02(+0.07%) |
Feb 12, 2003 | 32.11 | 32.38 | 31.81 | 31.85 | 276,992 | -0.33(-1.02%) |
Feb 11, 2003 | 32.57 | 32.76 | 32.08 | 32.18 | 323,180 | -0.35(-1.08%) |
Feb 10, 2003 | 32.27 | 32.53 | 31.97 | 32.53 | 183,835 | +0.39(+1.22%) |
Feb 07, 2003 | 32.94 | 32.94 | 32.09 | 32.14 | 94,070 | -0.48(-1.48%) |
Feb 06, 2003 | 32.54 | 32.89 | 32.32 | 32.62 | 134,647 | -0.07(-0.21%) |
Feb 05, 2003 | 33.16 | 33.41 | 32.67 | 32.69 | 248,549 | -0.25(-0.74%) |
Feb 04, 2003 | 32.95 | 32.96 | 32.60 | 32.93 | 55,842 | -0.51(-1.51%) |
Feb 03, 2003 | 33.47 | 33.67 | 33.30 | 33.44 | 156,045 | +0.22(+0.67%) |
Jan 31, 2003 | 32.51 | 33.34 | 32.51 | 33.22 | 128,776 | +0.47(+1.43%) |
Jan 30, 2003 | 33.57 | 33.62 | 32.75 | 32.75 | 121,208 | -0.90(-2.67%) |
Jan 29, 2003 | 33.04 | 33.85 | 32.83 | 33.65 | 177,703 | +0.20(+0.60%) |
Jan 28, 2003 | 33.27 | 33.55 | 33.08 | 33.45 | 78,935 | +0.44(+1.32%) |
Jan 27, 2003 | 33.02 | 33.65 | 32.80 | 33.01 | 127,602 | -1.72(-4.96%) |
Jan 23, 2003 | 34.44 | 34.74 | 34.26 | 34.74 | 62,626 | +0.41(+1.21%) |
Jan 22, 2003 | 34.51 | 34.73 | 34.23 | 34.32 | 216,714 | -0.30(-0.86%) |
Jan 21, 2003 | 35.43 | 35.43 | 34.62 | 34.62 | 1,040,387 | -0.57(-1.63%) |
Jan 17, 2003 | 35.18 | 35.47 | 35.03 | 35.20 | 120,556 | -0.61(-1.71%) |
Jan 16, 2003 | 36.11 | 36.11 | 35.56 | 35.81 | 73,195 | -0.13(-0.36%) |
Jan 15, 2003 | 36.54 | 36.54 | 35.85 | 35.94 | 87,416 | -0.47(-1.28%) |
Jan 14, 2003 | 36.20 | 36.44 | 35.98 | 36.41 | 88,460 | +0.28(+0.76%) |
Jan 13, 2003 | 36.53 | 36.53 | 35.98 | 36.13 | 123,426 | +0.12(+0.34%) |
Jan 10, 2003 | 35.74 | 36.36 | 35.74 | 36.01 | 54,667 | +0.06(+0.17%) |
Jan 09, 2003 | 35.72 | 36.12 | 35.64 | 35.95 | 89,765 | +0.60(+1.69%) |
Jan 08, 2003 | 35.85 | 35.85 | 35.29 | 35.35 | 124,340 | -0.48(-1.35%) |
Jan 07, 2003 | 36.08 | 36.12 | 35.71 | 35.83 | 107,378 | +0.42(+1.19%) |
Jan 02, 2003 | 34.64 | 35.41 | 34.34 | 35.41 | 67,976 | +1.33(+3.91%) |
Dec 31, 2002 | 34.14 | 34.26 | 33.77 | 34.08 | 86,503 | +0.00(+0.00%) |
Dec 27, 2002 | 34.49 | 34.49 | 33.99 | 34.08 | 420,512 | -0.51(-1.48%) |
Dec 26, 2002 | 35.16 | 35.18 | 34.53 | 34.59 | 3,222,668 | -0.28(-0.79%) |
Dec 24, 2002 | 34.80 | 34.88 | 34.80 | 34.87 | 16,178 | -0.12(-0.35%) |
Dec 23, 2002 | 35.03 | 35.24 | 34.72 | 34.99 | 156,045 | +0.05(+0.13%) |
Dec 20, 2002 | 34.57 | 35.03 | 34.57 | 34.94 | 4,266,447 | +0.64(+1.85%) |
Dec 19, 2002 | 34.51 | 35.03 | 34.31 | 34.31 | 2,035,369 | -0.49(-1.41%) |
Dec 18, 2002 | 34.85 | 34.95 | 34.67 | 34.80 | 347,969 | -0.28(-0.81%) |
Dec 17, 2002 | 35.33 | 35.52 | 35.08 | 35.08 | 94,983 | -0.48(-1.36%) |
Dec 16, 2002 | 34.86 | 35.56 | 34.86 | 35.56 | 4,540,440 | +0.69(+1.98%) |
Dec 13, 2002 | 35.00 | 35.23 | 34.84 | 34.87 | 88,721 | -0.61(-1.73%) |
Dec 12, 2002 | 35.62 | 35.72 | 35.23 | 35.49 | 63,148 | -0.13(-0.37%) |
Dec 11, 2002 | 35.20 | 35.78 | 35.20 | 35.62 | 82,458 | +0.13(+0.37%) |
Dec 10, 2002 | 35.13 | 35.49 | 35.05 | 35.49 | 139,996 | +0.53(+1.51%) |
Dec 09, 2002 | 35.43 | 35.64 | 34.96 | 34.96 | 127,993 | -0.74(-2.06%) |
Dec 06, 2002 | 35.11 | 35.97 | 35.06 | 35.69 | 71,107 | -0.07(-0.19%) |
Dec 05, 2002 | 36.04 | 36.05 | 35.57 | 35.76 | 95,897 | -0.50(-1.37%) |
Dec 04, 2002 | 35.79 | 36.48 | 35.77 | 36.26 | 33,270 | +0.01(+0.02%) |
Dec 03, 2002 | 36.51 | 36.55 | 36.08 | 36.25 | 100,985 | -0.40(-1.09%) |
Dec 02, 2002 | 37.33 | 37.56 | 36.53 | 36.65 | 32,096 | -0.49(-1.32%) |
Nov 27, 2002 | 36.38 | 37.14 | 36.28 | 37.14 | 5,766,880 | +1.20(+3.33%) |
Nov 26, 2002 | 36.57 | 36.57 | 35.94 | 35.95 | 36,140 | -0.61(-1.68%) |
Nov 25, 2002 | 36.43 | 36.94 | 35.87 | 36.56 | 125,775 | -0.15(-0.42%) |
Nov 22, 2002 | 36.66 | 36.99 | 36.64 | 36.71 | 33,922 | -0.12(-0.31%) |
Nov 21, 2002 | 36.42 | 36.92 | 36.35 | 36.83 | 33,400 | +0.89(+2.47%) |
Nov 20, 2002 | 35.13 | 36.01 | 35.13 | 35.94 | 113,380 | +0.63(+1.78%) |
Nov 19, 2002 | 35.27 | 35.59 | 35.03 | 35.31 | 26,616 | -0.01(-0.02%) |
Nov 18, 2002 | 35.92 | 36.08 | 35.31 | 35.32 | 41,620 | -0.48(-1.33%) |
Nov 15, 2002 | 35.28 | 35.79 | 35.10 | 35.79 | 2,126,700 | +0.28(+0.80%) |
Nov 14, 2002 | 35.49 | 35.59 | 35.20 | 35.51 | 37,706 | +0.87(+2.52%) |
Nov 13, 2002 | 34.47 | 35.13 | 34.18 | 34.64 | 29,486 | -0.12(-0.35%) |
Nov 12, 2002 | 34.64 | 35.17 | 34.64 | 34.76 | 51,536 | +0.00(+0.00%) |
Nov 11, 2002 | 35.15 | 35.15 | 34.68 | 34.76 | 77,500 | -0.69(-1.95%) |
Nov 08, 2002 | 35.45 | 35.45 | 35.45 | 35.45 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 36.05 | 36.05 | 35.19 | 35.45 | 11,481 | -0.88(-2.43%) |
Nov 06, 2002 | 36.28 | 36.36 | 35.49 | 36.33 | 36,532 | +0.42(+1.17%) |
Nov 05, 2002 | 35.56 | 36.07 | 35.54 | 35.91 | 100,333 | +0.38(+1.08%) |
Nov 04, 2002 | 35.88 | 36.31 | 35.42 | 35.52 | 20,353 | +0.25(+0.72%) |
Nov 01, 2002 | 35.05 | 35.39 | 34.85 | 35.27 | 20,353 | +0.55(+1.59%) |
Oct 31, 2002 | 35.02 | 35.16 | 34.37 | 34.72 | 104,769 | -0.09(-0.26%) |
Oct 30, 2002 | 34.66 | 35.06 | 34.39 | 34.81 | 19,831 | +0.34(+0.98%) |
Oct 29, 2002 | 34.29 | 34.74 | 33.91 | 34.47 | 22,571 | -0.23(-0.66%) |
Oct 28, 2002 | 35.56 | 35.56 | 34.70 | 34.70 | 12,538,398 | -0.16(-0.46%) |
Oct 25, 2002 | 34.45 | 35.09 | 34.26 | 34.87 | 47,752 | +0.30(+0.86%) |
Oct 24, 2002 | 35.41 | 35.41 | 34.38 | 34.57 | 63,540 | -0.52(-1.49%) |
Oct 23, 2002 | 33.88 | 35.09 | 34.19 | 35.09 | 38,750 | +0.24(+0.68%) |
Oct 22, 2002 | 34.55 | 35.04 | 34.46 | 34.85 | 77,631 | -0.34(-0.96%) |
Oct 21, 2002 | 34.34 | 35.23 | 34.22 | 35.19 | 15,043,469 | +0.84(+2.43%) |
Oct 18, 2002 | 34.18 | 34.74 | 33.88 | 34.35 | 105,943 | -0.03(-0.09%) |
Oct 17, 2002 | 34.70 | 34.74 | 34.18 | 34.38 | 154,609 | +0.74(+2.19%) |
Oct 16, 2002 | 33.96 | 34.11 | 33.39 | 33.65 | 46,056 | -0.85(-2.47%) |
Oct 15, 2002 | 33.90 | 34.50 | 33.65 | 34.50 | 82,328 | +1.83(+5.61%) |
Oct 14, 2002 | 32.32 | 32.89 | 32.32 | 32.67 | 31,443 | -0.02(-0.07%) |
Oct 11, 2002 | 31.95 | 32.69 | 31.69 | 32.69 | 217,758 | +1.69(+5.46%) |
Oct 10, 2002 | 30.10 | 31.33 | 29.85 | 31.00 | 66,932 | +0.76(+2.51%) |
Oct 09, 2002 | 30.40 | 30.89 | 30.13 | 30.24 | 65,366 | -1.16(-3.69%) |
Oct 08, 2002 | 30.93 | 31.39 | 30.36 | 31.39 | 21,658 | +0.91(+2.99%) |
Oct 07, 2002 | 31.08 | 31.28 | 30.77 | 30.48 | 29,486 | -0.65(-2.09%) |
Oct 04, 2002 | 32.05 | 32.05 | 30.81 | 31.13 | 30,269 | -0.64(-2.00%) |
Oct 03, 2002 | 32.06 | 32.44 | 31.62 | 31.77 | 23,615 | -0.21(-0.67%) |
Oct 02, 2002 | 32.36 | 32.91 | 31.85 | 31.98 | 60,800 | -0.65(-2.00%) |
Oct 01, 2002 | 31.42 | 32.64 | 31.37 | 32.64 | 82,328 | +1.26(+4.01%) |
Sep 30, 2002 | 31.18 | 31.91 | 30.73 | 31.38 | 48,927 | -0.35(-1.11%) |
Sep 27, 2002 | 32.41 | 32.61 | 31.72 | 31.73 | 2,628,236 | -1.23(-3.72%) |
Sep 26, 2002 | 32.64 | 33.09 | 32.50 | 32.96 | 30,791 | +0.69(+2.14%) |
Sep 25, 2002 | 32.19 | 32.64 | 31.64 | 32.27 | 179,008 | +0.56(+1.76%) |
Sep 24, 2002 | 31.52 | 32.16 | 31.48 | 31.71 | 13,451,705 | -0.48(-1.50%) |
Sep 23, 2002 | 32.19 | 32.27 | 31.67 | 32.19 | 33,270 | -0.46(-1.41%) |
Sep 20, 2002 | 32.62 | 32.68 | 32.45 | 32.65 | 1,252,535 | +0.05(+0.16%) |
Sep 19, 2002 | 32.86 | 33.26 | 32.42 | 32.60 | 740,430 | -1.14(-3.38%) |
Sep 18, 2002 | 33.52 | 33.88 | 32.97 | 33.74 | 16,439 | +0.17(+0.50%) |
Sep 17, 2002 | 34.54 | 34.54 | 33.55 | 33.57 | 14,351 | -0.80(-2.34%) |
Sep 16, 2002 | 34.28 | 34.38 | 33.81 | 34.38 | 1,604,810 | -0.01(-0.02%) |
Sep 13, 2002 | 33.95 | 34.38 | 33.92 | 34.38 | 30,269 | +0.20(+0.58%) |
Sep 12, 2002 | 34.64 | 34.65 | 34.18 | 34.18 | 8,480 | -1.10(-3.13%) |
Sep 11, 2002 | 35.72 | 35.74 | 35.02 | 35.29 | 1,712,711 | +0.14(+0.39%) |
Sep 10, 2002 | 34.77 | 35.15 | 34.67 | 35.15 | 10,046 | +0.34(+0.99%) |
Sep 09, 2002 | 33.91 | 34.89 | 33.91 | 34.80 | 83,763 | +0.23(+0.66%) |
Sep 06, 2002 | 34.63 | 34.67 | 34.15 | 34.57 | 79,196 | +0.84(+2.48%) |
Sep 05, 2002 | 33.80 | 34.11 | 33.59 | 33.74 | 2,070,466 | -0.92(-2.65%) |
Sep 04, 2002 | 33.84 | 34.66 | 33.84 | 34.66 | 199,100 | +0.86(+2.54%) |
Sep 03, 2002 | 35.03 | 35.03 | 33.80 | 33.80 | 253,899 | -1.54(-4.36%) |
Aug 30, 2002 | 35.87 | 36.02 | 35.34 | 35.34 | 3,131 | -0.30(-0.84%) |
Aug 29, 2002 | 35.23 | 35.79 | 35.08 | 35.64 | 961,451 | -0.04(-0.11%) |
Aug 28, 2002 | 36.02 | 36.03 | 35.41 | 35.68 | 379,674 | -0.63(-1.73%) |
Aug 27, 2002 | 36.84 | 37.14 | 36.15 | 36.31 | 98,767 | -0.33(-0.90%) |
Aug 26, 2002 | 36.75 | 36.89 | 36.23 | 36.64 | 411,770 | +0.18(+0.50%) |
Aug 23, 2002 | 37.11 | 37.11 | 36.27 | 36.45 | 20,092 | -1.10(-2.94%) |
Aug 22, 2002 | 37.00 | 37.56 | 36.74 | 37.56 | 34,053 | +0.61(+1.66%) |
Aug 21, 2002 | 36.79 | 37.07 | 36.25 | 36.94 | 792,489 | +0.34(+0.94%) |
Aug 20, 2002 | 36.76 | 36.76 | 36.37 | 36.60 | 104,638 | +0.45(+1.25%) |
Aug 16, 2002 | 36.19 | 36.41 | 35.95 | 36.15 | 376,934 | -0.04(-0.11%) |
Aug 15, 2002 | 27.65 | 36.34 | 35.66 | 36.18 | 501,405 | +0.41(+1.14%) |
Aug 14, 2002 | 34.24 | 35.84 | 34.01 | 35.78 | 97,854 | +1.44(+4.20%) |
Aug 13, 2002 | 34.76 | 35.45 | 34.34 | 34.34 | 56,755 | -0.90(-2.55%) |
Aug 12, 2002 | 34.66 | 35.31 | 34.66 | 35.23 | 1,061,914 | +1.23(+3.61%) |
Aug 07, 2002 | 33.88 | 34.01 | 33.07 | 34.01 | 166,482 | +0.61(+1.81%) |
Aug 06, 2002 | 32.84 | 33.82 | 32.84 | 33.40 | 152,130 | +1.16(+3.59%) |
Aug 05, 2002 | 33.19 | 33.36 | 32.08 | 32.24 | 141,953 | -1.17(-3.51%) |
Aug 02, 2002 | 33.99 | 34.11 | 33.05 | 33.42 | 152,130 | -0.60(-1.76%) |
Aug 01, 2002 | 34.92 | 34.92 | 34.01 | 34.01 | 27,529 | -0.96(-2.74%) |
Jul 31, 2002 | 34.54 | 35.06 | 34.35 | 34.97 | 29,747 | +0.29(+0.84%) |
Jul 30, 2002 | 34.34 | 35.03 | 34.01 | 34.68 | 170,657 | +0.06(+0.18%) |
Jul 29, 2002 | 33.69 | 67.88 | 33.59 | 34.62 | 175,485 | +1.72(+5.24%) |
Jul 26, 2002 | 32.34 | 32.90 | 32.04 | 32.90 | 10,581,312 | +0.54(+1.68%) |
Jul 25, 2002 | 32.14 | 32.76 | 31.35 | 32.35 | 35,097 | +0.00(+0.00%) |
Jul 24, 2002 | 29.66 | 32.35 | 29.66 | 32.35 | 104,116 | +1.79(+5.84%) |
Jul 23, 2002 | 31.27 | 31.29 | 30.57 | 30.57 | 75,934 | -0.72(-2.30%) |
Jul 22, 2002 | 32.01 | 32.57 | 31.22 | 31.29 | 151,608 | -1.13(-3.50%) |
Jul 19, 2002 | 33.16 | 33.36 | 32.24 | 32.42 | 232,110 | -2.32(-6.68%) |
Jul 17, 2002 | 35.45 | 35.76 | 34.65 | 34.74 | 20,353 | -0.51(-1.46%) |
Jul 12, 2002 | 35.55 | 35.73 | 34.96 | 35.26 | 116,772 | -0.45(-1.27%) |
Jul 11, 2002 | 34.91 | 35.71 | 34.48 | 35.71 | 65,888 | +0.51(+1.44%) |
Jul 10, 2002 | 36.56 | 36.68 | 35.20 | 35.20 | 109,727 | -1.60(-4.35%) |
Jul 09, 2002 | 37.37 | 37.62 | 36.70 | 36.80 | 12,655 | -0.67(-1.78%) |
Jul 08, 2002 | 37.82 | 37.82 | 37.52 | 37.47 | 965,495 | -0.41(-1.09%) |
Jul 05, 2002 | 36.90 | 37.89 | 36.90 | 37.89 | 9,133 | +1.35(+3.69%) |
Jul 04, 2002 | 35.85 | 36.54 | 35.59 | 36.54 | 10,829 | +0.00(+0.00%) |
Jul 03, 2002 | 35.85 | 36.54 | 35.59 | 36.54 | 10,829 | +0.48(+1.34%) |
Jul 02, 2002 | 36.87 | 36.87 | 36.01 | 36.05 | 23,876 | -1.07(-2.87%) |
Jul 01, 2002 | 37.59 | 37.59 | 37.12 | 37.12 | 7,697 | -0.48(-1.26%) |
Jun 28, 2002 | 37.90 | 38.19 | 37.59 | 37.59 | 9,002 | -0.05(-0.12%) |
Jun 27, 2002 | 37.28 | 37.64 | 36.53 | 37.64 | 177,181 | +0.80(+2.16%) |
Jun 26, 2002 | 36.22 | 36.95 | 35.96 | 36.84 | 47,100 | -0.07(-0.19%) |
Jun 25, 2002 | 38.18 | 38.38 | 36.91 | 36.91 | 12,786 | -0.72(-1.91%) |
Jun 21, 2002 | 37.90 | 38.24 | 37.33 | 37.63 | 5,479 | -0.67(-1.74%) |
Jun 20, 2002 | 38.86 | 38.97 | 38.30 | 38.30 | 7,175 | -0.63(-1.61%) |
Jun 19, 2002 | 39.27 | 39.55 | 38.93 | 38.93 | 9,002 | -0.74(-1.86%) |
Jun 18, 2002 | 39.59 | 39.74 | 39.36 | 39.66 | 6,654 | +0.19(+0.49%) |
Jun 17, 2002 | 38.90 | 39.67 | 38.86 | 39.47 | 8,872 | +1.03(+2.67%) |
Jun 14, 2002 | 38.05 | 38.71 | 37.81 | 38.44 | 14,351 | -0.57(-1.45%) |
Jun 12, 2002 | 38.48 | 39.13 | 38.22 | 39.01 | 71,759 | +0.54(+1.39%) |
Jun 11, 2002 | 39.43 | 39.55 | 38.44 | 38.48 | 40,707 | -0.97(-2.45%) |
Jun 10, 2002 | 38.93 | 39.44 | 38.93 | 39.44 | 7,045 | +0.43(+1.10%) |
Jun 07, 2002 | 38.71 | 39.15 | 38.54 | 39.01 | 34,314 | -0.15(-0.37%) |
Jun 06, 2002 | 39.93 | 40.04 | 39.10 | 39.16 | 17,222 | -0.72(-1.81%) |
Jun 05, 2002 | 39.70 | 39.90 | 39.58 | 39.88 | 8,480 | -1.05(-2.57%) |
May 31, 2002 | 40.79 | 41.31 | 40.79 | 40.93 | 15,004 | -0.12(-0.30%) |
May 28, 2002 | 41.60 | 41.62 | 40.93 | 41.05 | 8,219 | -0.34(-0.81%) |
May 27, 2002 | 42.01 | 42.01 | 41.37 | 41.39 | 37,315 | +0.00(+0.00%) |
May 24, 2002 | 42.01 | 42.01 | 41.37 | 41.39 | 37,315 | -0.79(-1.87%) |
May 23, 2002 | 41.81 | 42.18 | 41.57 | 42.18 | 27,399 | +0.53(+1.27%) |
May 22, 2002 | 41.46 | 41.68 | 41.44 | 41.65 | 12,525 | +0.18(+0.44%) |
May 21, 2002 | 42.16 | 42.30 | 41.27 | 41.46 | 7,958 | -0.50(-1.19%) |
May 20, 2002 | 42.28 | 42.28 | 41.86 | 41.96 | 25,050 | -0.63(-1.48%) |
May 17, 2002 | 42.47 | 42.59 | 42.17 | 42.59 | 1,565 | +0.44(+1.05%) |
May 16, 2002 | 41.80 | 42.19 | 41.80 | 42.15 | 75,152 | +0.50(+1.20%) |
May 15, 2002 | 41.66 | 42.15 | 41.59 | 41.65 | 9,524 | -0.43(-1.02%) |
May 14, 2002 | 41.73 | 42.08 | 41.46 | 42.08 | 9,654 | +1.28(+3.14%) |
May 13, 2002 | 40.17 | 40.83 | 40.17 | 40.80 | 6,523 | +0.55(+1.37%) |
May 10, 2002 | 40.76 | 40.76 | 40.20 | 40.25 | 3,000 | -0.68(-1.67%) |
May 09, 2002 | 41.28 | 41.28 | 40.85 | 40.93 | 4,566 | -0.69(-1.66%) |
May 08, 2002 | 40.86 | 41.62 | 40.70 | 41.62 | 22,702 | +1.87(+4.70%) |
May 07, 2002 | 40.13 | 40.22 | 39.75 | 39.75 | 8,480 | -0.26(-0.65%) |
May 06, 2002 | 40.66 | 40.89 | 40.01 | 40.01 | 1,748,330 | -0.61(-1.51%) |
May 03, 2002 | 41.07 | 41.08 | 40.58 | 40.62 | 25,442 | -0.56(-1.36%) |
May 02, 2002 | 41.53 | 41.53 | 41.14 | 41.18 | 59,625 | -0.18(-0.44%) |