Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.16 | 45.98 | 45.06 | 45.87 | 11,957,638 | +1.01(+2.24%) |
May 29, 2003 | 45.13 | 45.97 | 44.56 | 44.86 | 15,590,733 | -0.30(-0.67%) |
May 28, 2003 | 45.20 | 45.34 | 44.77 | 45.16 | 12,003,653 | +0.07(+0.16%) |
May 27, 2003 | 43.71 | 45.34 | 43.58 | 45.09 | 23,138,378 | +1.25(+2.86%) |
May 23, 2003 | 43.83 | 44.10 | 43.29 | 43.84 | 8,982,732 | +0.01(+0.02%) |
May 22, 2003 | 42.88 | 44.32 | 42.84 | 43.83 | 13,318,761 | +0.83(+1.93%) |
May 21, 2003 | 42.62 | 43.31 | 42.43 | 43.00 | 13,510,444 | -0.24(-0.55%) |
May 20, 2003 | 42.81 | 43.29 | 42.69 | 43.24 | 15,152,317 | +0.54(+1.26%) |
May 19, 2003 | 44.55 | 44.72 | 42.48 | 42.70 | 21,908,668 | -1.45(-3.27%) |
May 16, 2003 | 44.43 | 44.81 | 44.06 | 44.14 | 9,438,227 | -0.23(-0.51%) |
May 15, 2003 | 43.96 | 44.54 | 43.83 | 44.37 | 9,434,275 | +0.55(+1.26%) |
May 14, 2003 | 43.92 | 43.99 | 43.43 | 43.82 | 10,345,266 | +0.25(+0.57%) |
May 13, 2003 | 43.85 | 44.26 | 43.56 | 43.57 | 10,596,233 | -0.35(-0.79%) |
May 12, 2003 | 43.39 | 44.16 | 43.03 | 43.92 | 11,993,773 | +0.53(+1.22%) |
May 09, 2003 | 42.93 | 43.53 | 42.61 | 43.39 | 13,496,611 | +0.55(+1.27%) |
May 08, 2003 | 42.07 | 43.19 | 42.05 | 42.84 | 16,951,290 | +0.65(+1.54%) |
May 07, 2003 | 42.98 | 43.07 | 42.10 | 42.19 | 32,107,560 | -1.01(-2.33%) |
May 06, 2003 | 44.19 | 44.26 | 42.84 | 43.19 | 26,233,404 | -1.23(-2.77%) |
May 05, 2003 | 44.67 | 45.34 | 44.43 | 44.43 | 11,449,070 | -0.40(-0.89%) |
May 02, 2003 | 44.12 | 45.07 | 43.93 | 44.82 | 13,296,600 | +1.40(+3.21%) |
Apr 30, 2003 | 43.77 | 44.10 | 43.39 | 43.43 | 16,999,988 | -0.57(-1.29%) |
Apr 29, 2003 | 44.57 | 44.89 | 43.57 | 44.00 | 18,223,770 | -0.56(-1.26%) |
Apr 28, 2003 | 44.36 | 45.21 | 44.24 | 44.55 | 12,600,441 | -0.08(-0.17%) |
Apr 25, 2003 | 45.17 | 45.31 | 44.63 | 44.63 | 12,870,887 | -0.70(-1.55%) |
Apr 24, 2003 | 44.99 | 45.66 | 44.59 | 45.33 | 18,051,706 | +0.13(+0.30%) |
Apr 23, 2003 | 44.07 | 45.22 | 43.92 | 45.20 | 34,264,636 | +2.03(+4.69%) |
Apr 22, 2003 | 42.37 | 43.22 | 42.37 | 43.17 | 19,426,944 | +0.61(+1.43%) |
Apr 21, 2003 | 42.73 | 43.15 | 42.37 | 42.56 | 12,366,271 | -0.04(-0.08%) |
Apr 17, 2003 | 42.30 | 42.68 | 42.01 | 42.60 | 13,552,366 | +0.42(+0.99%) |
Apr 16, 2003 | 42.72 | 42.77 | 41.76 | 42.18 | 14,851,382 | -0.43(-1.01%) |
Apr 15, 2003 | 41.98 | 42.63 | 41.97 | 42.61 | 15,841,135 | +0.76(+1.81%) |
Apr 14, 2003 | 41.14 | 42.07 | 41.03 | 41.86 | 11,129,926 | +0.85(+2.07%) |
Apr 11, 2003 | 41.26 | 41.57 | 40.59 | 41.01 | 10,071,573 | -0.05(-0.12%) |
Apr 10, 2003 | 40.76 | 41.17 | 40.31 | 41.06 | 11,641,600 | +0.25(+0.61%) |
Apr 09, 2003 | 41.50 | 41.80 | 40.81 | 40.81 | 13,261,735 | -0.74(-1.79%) |
Apr 08, 2003 | 41.23 | 41.86 | 41.16 | 41.55 | 14,216,907 | +0.17(+0.41%) |
Apr 07, 2003 | 42.44 | 42.68 | 41.17 | 41.38 | 17,137,752 | -0.62(-1.47%) |
Apr 04, 2003 | 42.27 | 42.49 | 41.85 | 42.00 | 10,416,406 | -0.09(-0.20%) |
Apr 03, 2003 | 42.32 | 42.47 | 41.76 | 42.08 | 15,906,065 | -0.23(-0.55%) |
Apr 02, 2003 | 42.14 | 42.37 | 41.91 | 42.32 | 14,244,431 | +0.86(+2.07%) |
Apr 01, 2003 | 41.03 | 41.73 | 40.95 | 41.46 | 13,911,879 | +0.69(+1.69%) |
Mar 31, 2003 | 41.19 | 41.40 | 40.77 | 40.77 | 14,215,580 | -0.72(-1.72%) |
Mar 28, 2003 | 41.37 | 41.77 | 41.34 | 41.49 | 10,155,772 | -0.01(-0.02%) |
Mar 27, 2003 | 40.91 | 41.59 | 40.81 | 41.49 | 13,498,755 | +0.44(+1.07%) |
Mar 26, 2003 | 41.35 | 41.84 | 41.01 | 41.06 | 14,270,153 | -0.36(-0.87%) |
Mar 25, 2003 | 40.77 | 41.76 | 40.76 | 41.42 | 13,862,044 | +0.79(+1.95%) |
Mar 24, 2003 | 40.94 | 41.20 | 40.47 | 40.62 | 15,596,894 | -0.86(-2.08%) |
Mar 21, 2003 | 41.52 | 41.78 | 40.98 | 41.49 | 15,981,883 | +0.42(+1.02%) |
Mar 20, 2003 | 41.19 | 41.27 | 40.46 | 41.07 | 15,805,187 | -0.23(-0.57%) |
Mar 19, 2003 | 41.62 | 41.80 | 40.91 | 41.30 | 16,753,799 | -0.40(-0.97%) |
Mar 18, 2003 | 41.52 | 41.74 | 41.15 | 41.71 | 15,082,317 | +0.18(+0.44%) |
Mar 17, 2003 | 40.60 | 41.73 | 40.47 | 41.52 | 19,250,522 | +0.69(+1.68%) |
Mar 14, 2003 | 40.34 | 41.10 | 40.13 | 40.84 | 20,405,178 | +0.47(+1.16%) |
Mar 13, 2003 | 39.52 | 40.38 | 39.25 | 40.37 | 21,081,944 | +1.29(+3.30%) |
Mar 12, 2003 | 39.03 | 39.32 | 38.38 | 39.08 | 16,185,752 | +0.11(+0.29%) |
Mar 11, 2003 | 39.11 | 39.31 | 38.83 | 38.97 | 15,687,986 | -0.07(-0.18%) |
Mar 10, 2003 | 39.08 | 39.44 | 38.88 | 39.04 | 12,824,448 | -0.43(-1.08%) |
Mar 07, 2003 | 39.04 | 39.66 | 38.84 | 39.46 | 17,543,986 | +0.21(+0.54%) |
Mar 06, 2003 | 38.99 | 39.64 | 38.92 | 39.25 | 18,163,498 | +0.05(+0.13%) |
Mar 05, 2003 | 38.19 | 39.35 | 38.19 | 39.20 | 21,544,074 | +0.86(+2.24%) |
Mar 04, 2003 | 38.02 | 38.80 | 37.99 | 38.34 | 15,427,844 | +0.19(+0.50%) |
Mar 03, 2003 | 38.79 | 38.93 | 37.96 | 38.15 | 13,622,377 | -0.56(-1.45%) |
Feb 28, 2003 | 38.30 | 38.72 | 38.17 | 38.71 | 15,278,083 | +0.41(+1.07%) |
Feb 27, 2003 | 37.88 | 38.51 | 37.73 | 38.30 | 14,312,043 | +0.57(+1.52%) |
Feb 26, 2003 | 37.85 | 38.58 | 37.68 | 37.73 | 17,538,904 | -0.43(-1.13%) |
Feb 25, 2003 | 37.41 | 38.22 | 36.96 | 38.16 | 19,887,380 | +0.50(+1.34%) |
Feb 24, 2003 | 38.48 | 38.75 | 37.60 | 37.65 | 14,285,224 | -1.03(-2.66%) |
Feb 21, 2003 | 38.26 | 38.75 | 37.91 | 38.68 | 15,700,266 | +0.43(+1.13%) |
Feb 20, 2003 | 38.14 | 38.35 | 37.58 | 38.25 | 14,801,132 | +0.01(+0.02%) |
Feb 19, 2003 | 37.97 | 38.27 | 37.84 | 38.24 | 13,369,434 | +0.26(+0.67%) |
Feb 18, 2003 | 37.34 | 38.00 | 37.23 | 37.99 | 12,496,977 | +0.72(+1.94%) |
Feb 14, 2003 | 36.50 | 37.36 | 36.44 | 37.27 | 13,816,884 | +0.58(+1.58%) |
Feb 13, 2003 | 37.05 | 37.05 | 36.19 | 36.68 | 15,440,830 | -0.38(-1.03%) |
Feb 12, 2003 | 37.67 | 37.94 | 36.92 | 37.07 | 15,507,171 | -0.80(-2.11%) |
Feb 11, 2003 | 37.55 | 38.23 | 37.44 | 37.87 | 18,598,668 | +0.33(+0.89%) |
Feb 10, 2003 | 36.93 | 37.55 | 36.70 | 37.53 | 14,928,451 | +0.63(+1.71%) |
Feb 07, 2003 | 36.68 | 37.05 | 36.55 | 36.90 | 14,761,892 | +0.57(+1.56%) |
Feb 06, 2003 | 36.25 | 36.63 | 35.92 | 36.34 | 12,849,573 | +0.01(+0.04%) |
Feb 05, 2003 | 36.94 | 37.26 | 36.24 | 36.32 | 17,295,700 | -0.40(-1.08%) |
Feb 04, 2003 | 36.56 | 36.83 | 36.17 | 36.72 | 13,031,941 | -0.21(-0.58%) |
Feb 03, 2003 | 36.17 | 37.04 | 36.03 | 36.93 | 13,735,016 | +0.83(+2.30%) |
Jan 31, 2003 | 36.03 | 36.75 | 35.93 | 36.10 | 16,706,676 | -0.01(-0.04%) |
Jan 30, 2003 | 36.97 | 37.21 | 36.06 | 36.12 | 12,994,859 | -0.86(-2.32%) |
Jan 29, 2003 | 36.22 | 37.11 | 35.93 | 36.97 | 17,029,772 | +0.43(+1.16%) |
Jan 28, 2003 | 36.17 | 36.78 | 35.65 | 36.55 | 17,629,664 | +0.57(+1.59%) |
Jan 27, 2003 | 36.51 | 36.71 | 35.58 | 35.98 | 18,030,252 | -1.03(-2.79%) |
Jan 24, 2003 | 37.26 | 37.66 | 36.71 | 37.01 | 21,668,146 | -0.89(-2.36%) |
Jan 23, 2003 | 37.60 | 38.04 | 36.96 | 37.90 | 25,336,246 | +0.71(+1.90%) |
Jan 22, 2003 | 36.01 | 37.55 | 35.98 | 37.19 | 24,799,872 | +1.15(+3.20%) |
Jan 21, 2003 | 36.46 | 36.53 | 35.90 | 36.04 | 22,067,040 | -0.31(-0.86%) |
Jan 17, 2003 | 36.66 | 36.85 | 36.24 | 36.35 | 26,657,846 | +0.09(+0.25%) |
Jan 16, 2003 | 36.22 | 37.09 | 36.05 | 36.26 | 25,769,582 | +0.33(+0.91%) |
Jan 15, 2003 | 36.49 | 36.66 | 35.85 | 35.93 | 16,799,412 | -0.27(-0.74%) |
Jan 14, 2003 | 36.34 | 36.63 | 36.10 | 36.20 | 13,906,656 | -0.30(-0.82%) |
Jan 13, 2003 | 36.12 | 36.60 | 35.78 | 36.50 | 18,209,232 | +0.77(+2.14%) |
Jan 10, 2003 | 34.82 | 35.92 | 34.71 | 35.73 | 17,881,196 | +0.53(+1.51%) |
Jan 09, 2003 | 34.99 | 35.75 | 34.67 | 35.20 | 19,678,900 | +0.57(+1.66%) |
Jan 08, 2003 | 35.42 | 35.53 | 34.57 | 34.63 | 17,134,928 | -0.96(-2.71%) |
Jan 07, 2003 | 36.09 | 36.12 | 35.37 | 35.59 | 22,257,170 | -0.02(-0.06%) |
Jan 06, 2003 | 34.75 | 35.74 | 34.58 | 35.61 | 20,709,164 | +0.77(+2.20%) |
Jan 03, 2003 | 35.03 | 35.17 | 34.42 | 34.85 | 11,732,078 | -0.09(-0.26%) |
Jan 02, 2003 | 34.25 | 35.00 | 34.07 | 34.94 | 20,120,844 | +0.69(+2.03%) |
Dec 31, 2002 | 34.71 | 34.92 | 33.98 | 34.25 | 16,248,781 | -0.58(-1.67%) |
Dec 30, 2002 | 34.93 | 35.15 | 34.32 | 34.83 | 14,166,233 | -0.27(-0.77%) |
Dec 27, 2002 | 35.76 | 35.78 | 34.75 | 35.10 | 12,091,167 | -0.81(-2.27%) |
Dec 26, 2002 | 36.54 | 36.80 | 35.78 | 35.91 | 11,687,474 | -0.54(-1.48%) |
Dec 24, 2002 | 37.31 | 37.56 | 36.22 | 36.45 | 14,737,614 | -0.14(-0.37%) |
Dec 23, 2002 | 36.56 | 36.92 | 36.03 | 36.59 | 13,055,937 | +0.11(+0.31%) |
Dec 20, 2002 | 36.43 | 36.75 | 35.64 | 36.47 | 26,483,242 | +0.50(+1.40%) |
Dec 19, 2002 | 36.77 | 37.20 | 35.88 | 35.97 | 19,432,874 | -0.69(-1.89%) |
Dec 18, 2002 | 36.41 | 37.02 | 36.15 | 36.66 | 16,932,942 | +0.09(+0.25%) |
Dec 17, 2002 | 35.56 | 36.98 | 35.54 | 36.57 | 23,725,710 | +0.79(+2.20%) |
Dec 16, 2002 | 35.67 | 35.88 | 35.16 | 35.78 | 20,386,350 | +0.13(+0.38%) |
Dec 13, 2002 | 35.45 | 36.20 | 35.44 | 35.65 | 20,960,696 | -0.09(-0.26%) |
Dec 12, 2002 | 35.01 | 35.92 | 34.94 | 35.74 | 44,294,708 | +2.25(+6.73%) |
Dec 11, 2002 | 33.29 | 33.86 | 33.21 | 33.49 | 21,389,372 | +0.13(+0.40%) |
Dec 10, 2002 | 34.10 | 34.35 | 33.23 | 33.35 | 19,678,476 | -0.40(-1.18%) |
Dec 09, 2002 | 34.79 | 35.41 | 33.74 | 33.75 | 22,477,650 | -1.25(-3.56%) |
Dec 06, 2002 | 33.50 | 35.16 | 33.31 | 35.00 | 24,086,916 | +0.97(+2.85%) |
Dec 05, 2002 | 33.84 | 34.16 | 33.47 | 34.03 | 18,784,424 | +0.78(+2.34%) |
Dec 04, 2002 | 33.29 | 33.87 | 32.99 | 33.25 | 17,644,344 | -0.16(-0.47%) |
Dec 03, 2002 | 34.21 | 34.30 | 33.39 | 33.40 | 14,661,957 | -1.01(-2.92%) |
Dec 02, 2002 | 34.65 | 34.97 | 33.79 | 34.41 | 22,620,494 | +0.20(+0.58%) |
Nov 27, 2002 | 33.52 | 34.39 | 33.52 | 34.21 | 16,241,017 | +0.90(+2.70%) |
Nov 26, 2002 | 32.77 | 34.01 | 32.75 | 33.31 | 23,583,712 | +0.12(+0.36%) |
Nov 25, 2002 | 33.66 | 34.31 | 32.78 | 33.19 | 19,068,280 | -0.42(-1.26%) |
Nov 22, 2002 | 33.91 | 34.05 | 33.28 | 33.62 | 17,682,596 | -0.29(-0.86%) |
Nov 21, 2002 | 33.33 | 33.95 | 32.79 | 33.91 | 20,680,792 | +0.74(+2.22%) |
Nov 20, 2002 | 32.53 | 33.45 | 32.42 | 33.17 | 19,557,650 | +0.77(+2.38%) |
Nov 19, 2002 | 32.67 | 33.21 | 32.29 | 32.40 | 17,913,096 | -0.33(-1.02%) |
Nov 18, 2002 | 34.35 | 34.46 | 32.71 | 32.73 | 16,960,042 | -1.10(-3.25%) |
Nov 15, 2002 | 33.23 | 34.36 | 33.23 | 33.83 | 21,028,872 | +0.39(+1.17%) |
Nov 14, 2002 | 32.23 | 33.47 | 32.09 | 33.44 | 17,877,244 | +1.63(+5.12%) |
Nov 13, 2002 | 31.89 | 32.73 | 31.48 | 31.81 | 22,573,350 | -0.44(-1.36%) |
Nov 12, 2002 | 31.54 | 32.44 | 31.53 | 32.25 | 20,811,498 | +0.94(+2.99%) |
Nov 11, 2002 | 31.87 | 32.26 | 31.29 | 31.31 | 18,300,698 | +0.04(+0.14%) |
Nov 08, 2002 | 32.32 | 32.40 | 31.10 | 31.27 | 21,018,002 | -0.85(-2.65%) |
Nov 07, 2002 | 32.18 | 33.23 | 31.83 | 32.12 | 21,890,036 | -0.62(-1.88%) |
Nov 06, 2002 | 33.53 | 33.65 | 31.99 | 32.74 | 53,119,916 | -2.74(-7.73%) |
Nov 05, 2002 | 34.07 | 35.68 | 33.96 | 35.48 | 21,061,760 | +1.22(+3.56%) |
Nov 04, 2002 | 33.58 | 34.69 | 33.52 | 34.26 | 22,404,532 | +1.25(+3.78%) |
Nov 01, 2002 | 33.09 | 33.30 | 32.47 | 33.01 | 26,251,614 | +0.03(+0.09%) |
Oct 31, 2002 | 34.18 | 34.20 | 32.20 | 32.99 | 52,343,300 | -1.05(-3.08%) |
Oct 30, 2002 | 34.59 | 35.22 | 33.86 | 34.03 | 17,922,976 | -0.45(-1.31%) |
Oct 29, 2002 | 34.86 | 35.25 | 33.90 | 34.49 | 19,126,152 | -0.28(-0.79%) |
Oct 28, 2002 | 35.49 | 35.69 | 34.59 | 34.76 | 17,213,232 | -0.51(-1.45%) |
Oct 25, 2002 | 34.59 | 35.49 | 34.59 | 35.27 | 17,835,180 | +0.79(+2.28%) |
Oct 24, 2002 | 35.78 | 35.79 | 34.47 | 34.49 | 33,918,604 | -0.94(-2.64%) |
Oct 23, 2002 | 35.39 | 35.54 | 34.50 | 35.42 | 25,928,658 | +0.14(+0.40%) |
Oct 22, 2002 | 35.32 | 35.81 | 34.97 | 35.28 | 18,285,454 | -0.41(-1.15%) |
Oct 21, 2002 | 35.53 | 35.90 | 35.06 | 35.69 | 19,209,572 | -0.07(-0.20%) |
Oct 18, 2002 | 35.46 | 36.11 | 35.10 | 35.76 | 20,459,466 | +0.23(+0.66%) |
Oct 17, 2002 | 36.41 | 36.84 | 34.96 | 35.53 | 24,461,926 | -0.16(-0.46%) |
Oct 16, 2002 | 35.32 | 36.49 | 35.30 | 35.69 | 22,080,026 | -0.07(-0.20%) |
Oct 15, 2002 | 35.42 | 35.78 | 34.97 | 35.76 | 28,501,424 | +0.91(+2.62%) |
Oct 14, 2002 | 34.17 | 35.05 | 34.08 | 34.85 | 19,951,746 | +0.78(+2.29%) |
Oct 11, 2002 | 34.54 | 34.91 | 33.69 | 34.07 | 28,709,058 | -0.11(-0.31%) |
Oct 10, 2002 | 32.27 | 34.20 | 32.16 | 34.18 | 31,712,618 | +1.86(+5.74%) |
Oct 09, 2002 | 32.12 | 32.87 | 32.06 | 32.32 | 25,085,562 | -0.12(-0.37%) |
Oct 08, 2002 | 31.92 | 32.83 | 31.89 | 32.44 | 31,347,228 | +0.77(+2.44%) |
Oct 07, 2002 | 30.68 | 32.17 | 30.58 | 31.67 | 25,662,730 | +0.74(+2.38%) |
Oct 04, 2002 | 32.55 | 32.64 | 30.87 | 30.93 | 26,299,040 | -1.48(-4.57%) |
Oct 03, 2002 | 31.54 | 32.89 | 31.53 | 32.41 | 20,822,226 | +0.71(+2.23%) |
Oct 02, 2002 | 31.46 | 32.58 | 31.46 | 31.70 | 27,145,948 | +0.13(+0.43%) |
Oct 01, 2002 | 29.83 | 31.85 | 29.74 | 31.57 | 29,505,294 | +2.03(+6.86%) |
Sep 30, 2002 | 29.37 | 30.42 | 28.88 | 29.54 | 31,092,676 | -0.21(-0.71%) |
Sep 27, 2002 | 30.70 | 31.70 | 29.52 | 29.76 | 27,054,906 | -1.18(-3.80%) |
Sep 26, 2002 | 31.46 | 31.63 | 30.36 | 30.93 | 19,816,240 | -0.28(-0.91%) |
Sep 25, 2002 | 30.35 | 31.42 | 29.74 | 31.21 | 24,339,576 | +1.41(+4.73%) |
Sep 24, 2002 | 27.86 | 30.32 | 27.81 | 29.80 | 30,902,128 | +1.46(+5.15%) |
Sep 23, 2002 | 29.27 | 29.46 | 27.71 | 28.35 | 23,500,714 | -1.21(-4.10%) |
Sep 20, 2002 | 29.97 | 30.07 | 28.73 | 29.56 | 32,829,690 | -0.21(-0.69%) |
Sep 19, 2002 | 31.60 | 31.85 | 29.70 | 29.76 | 37,602,864 | -2.46(-7.63%) |
Sep 18, 2002 | 31.68 | 32.45 | 31.07 | 32.22 | 19,075,760 | +0.22(+0.69%) |
Sep 17, 2002 | 32.52 | 32.89 | 31.87 | 32.00 | 14,699,146 | -0.09(-0.26%) |
Sep 16, 2002 | 32.14 | 32.40 | 31.67 | 32.09 | 10,630,392 | -0.27(-0.83%) |
Sep 13, 2002 | 31.75 | 32.60 | 31.53 | 32.36 | 15,617,834 | +0.42(+1.31%) |
Sep 12, 2002 | 32.26 | 32.45 | 31.81 | 31.94 | 12,515,186 | -0.40(-1.25%) |
Sep 11, 2002 | 32.82 | 33.36 | 32.33 | 32.34 | 11,878,593 | -0.28(-0.87%) |
Sep 10, 2002 | 31.94 | 32.81 | 31.81 | 32.62 | 16,856,352 | +0.33(+1.03%) |
Sep 09, 2002 | 31.46 | 32.48 | 31.04 | 32.29 | 17,238,816 | +0.59(+1.85%) |
Sep 06, 2002 | 31.25 | 32.27 | 31.25 | 31.70 | 14,667,462 | +1.10(+3.59%) |
Sep 05, 2002 | 30.89 | 31.34 | 30.60 | 30.61 | 17,375,310 | -0.65(-2.09%) |
Sep 04, 2002 | 30.68 | 31.68 | 30.34 | 31.26 | 18,302,816 | +0.84(+2.75%) |
Sep 03, 2002 | 31.84 | 31.89 | 30.41 | 30.42 | 20,768,870 | -1.48(-4.64%) |
Aug 30, 2002 | 32.18 | 32.98 | 31.88 | 31.90 | 13,660,911 | -0.25(-0.77%) |
Aug 29, 2002 | 31.91 | 32.86 | 31.67 | 32.15 | 15,840,853 | +0.14(+0.44%) |
Aug 28, 2002 | 32.23 | 32.67 | 31.89 | 32.01 | 17,321,672 | -0.02(-0.07%) |
Aug 27, 2002 | 33.30 | 33.43 | 32.02 | 32.03 | 15,519,514 | -1.15(-3.48%) |
Aug 26, 2002 | 33.68 | 33.72 | 32.19 | 33.18 | 15,937,965 | -0.30(-0.91%) |
Aug 23, 2002 | 34.23 | 34.64 | 33.38 | 33.49 | 15,384,511 | -0.90(-2.62%) |
Aug 22, 2002 | 33.75 | 34.66 | 33.30 | 34.39 | 16,574,276 | +0.60(+1.76%) |
Aug 21, 2002 | 33.44 | 33.97 | 33.01 | 33.79 | 15,320,796 | +0.73(+2.21%) |
Aug 20, 2002 | 32.60 | 33.55 | 32.46 | 33.06 | 16,453,874 | -0.61(-1.81%) |
Aug 16, 2002 | 33.64 | 34.16 | 33.14 | 33.67 | 15,621,363 | -0.19(-0.56%) |
Aug 15, 2002 | 33.60 | 34.47 | 33.06 | 33.86 | 18,828,886 | +0.19(+0.57%) |
Aug 14, 2002 | 32.31 | 33.91 | 31.88 | 33.67 | 23,345,872 | +1.34(+4.14%) |
Aug 13, 2002 | 33.64 | 33.95 | 32.22 | 32.33 | 20,147,804 | -1.66(-4.87%) |
Aug 12, 2002 | 33.30 | 34.17 | 33.09 | 33.99 | 13,526,394 | +1.60(+4.94%) |
Aug 07, 2002 | 31.94 | 32.48 | 31.26 | 32.39 | 21,456,472 | +1.06(+3.37%) |
Aug 06, 2002 | 30.41 | 31.59 | 30.22 | 31.34 | 23,174,090 | +1.42(+4.76%) |
Aug 05, 2002 | 30.61 | 31.23 | 29.75 | 29.91 | 21,319,644 | -0.91(-2.96%) |
Aug 02, 2002 | 30.90 | 31.60 | 30.19 | 30.83 | 22,075,508 | +0.08(+0.25%) |
Aug 01, 2002 | 32.44 | 32.49 | 30.68 | 30.75 | 22,262,534 | -1.59(-4.91%) |
Jul 31, 2002 | 30.45 | 32.94 | 30.43 | 32.33 | 47,559,664 | +0.11(+0.33%) |
Jul 30, 2002 | 30.75 | 33.05 | 30.72 | 32.23 | 35,449,176 | +1.04(+3.34%) |
Jul 29, 2002 | 31.03 | 31.35 | 30.11 | 31.19 | 29,598,876 | +0.45(+1.48%) |
Jul 26, 2002 | 29.61 | 30.73 | 28.88 | 30.73 | 24,375,712 | +1.02(+3.43%) |
Jul 25, 2002 | 28.77 | 30.00 | 28.54 | 29.71 | 60,912,176 | +3.44(+13.08%) |
Jul 24, 2002 | 24.58 | 28.25 | 24.24 | 26.28 | 36,294,956 | +1.06(+4.19%) |
Jul 23, 2002 | 25.07 | 25.58 | 24.65 | 25.22 | 38,924,232 | +0.23(+0.91%) |
Jul 22, 2002 | 25.38 | 26.14 | 24.99 | 24.99 | 34,159,196 | -0.13(-0.51%) |
Jul 19, 2002 | 24.12 | 25.38 | 23.66 | 25.12 | 38,765,668 | -1.16(-4.42%) |
Jul 17, 2002 | 24.75 | 26.30 | 24.70 | 26.28 | 40,872,352 | +1.98(+8.16%) |
Jul 12, 2002 | 24.74 | 25.14 | 23.61 | 24.30 | 23,362,244 | -0.08(-0.32%) |
Jul 11, 2002 | 23.00 | 24.51 | 22.85 | 24.38 | 29,570,506 | +1.33(+5.78%) |
Jul 10, 2002 | 24.83 | 24.88 | 23.02 | 23.05 | 26,673,656 | -1.70(-6.87%) |
Jul 09, 2002 | 25.65 | 26.18 | 24.48 | 24.75 | 18,210,644 | -0.91(-3.53%) |
Jul 08, 2002 | 26.97 | 26.97 | 25.39 | 25.65 | 17,187,154 | -1.32(-4.89%) |
Jul 05, 2002 | 25.90 | 27.05 | 25.85 | 26.97 | 9,136,869 | +1.59(+6.25%) |
Jul 04, 2002 | 25.92 | 26.04 | 24.36 | 25.38 | 27,998,644 | +0.00(+0.00%) |
Jul 03, 2002 | 25.92 | 26.04 | 24.36 | 25.38 | 27,978,460 | -0.79(-3.03%) |
Jul 02, 2002 | 27.23 | 27.28 | 25.96 | 26.18 | 24,591,956 | -1.00(-3.68%) |
Jul 01, 2002 | 29.37 | 29.45 | 27.16 | 27.18 | 22,629,670 | -2.49(-8.41%) |
Jun 28, 2002 | 29.45 | 30.46 | 29.23 | 29.67 | 17,798,340 | +0.28(+0.94%) |
Jun 27, 2002 | 29.40 | 29.65 | 28.68 | 29.39 | 19,582,494 | +0.48(+1.67%) |
Jun 26, 2002 | 27.69 | 29.39 | 27.63 | 28.91 | 26,829,204 | +0.11(+0.37%) |
Jun 25, 2002 | 29.86 | 30.11 | 28.52 | 28.81 | 21,278,286 | +0.15(+0.52%) |
Jun 21, 2002 | 28.87 | 29.76 | 28.47 | 28.66 | 26,170,028 | -0.62(-2.11%) |
Jun 20, 2002 | 30.05 | 30.35 | 28.88 | 29.27 | 27,045,872 | -1.21(-3.97%) |
Jun 19, 2002 | 30.63 | 31.26 | 30.19 | 30.48 | 22,384,348 | -0.16(-0.51%) |
Jun 18, 2002 | 29.83 | 31.31 | 29.63 | 30.64 | 32,943,740 | +0.39(+1.29%) |
Jun 17, 2002 | 29.54 | 30.46 | 29.26 | 30.25 | 40,198,072 | +1.79(+6.27%) |
Jun 14, 2002 | 26.14 | 28.79 | 26.08 | 28.47 | 33,363,948 | +1.42(+5.27%) |
Jun 12, 2002 | 27.39 | 27.74 | 26.02 | 27.04 | 34,566,416 | -0.41(-1.50%) |
Jun 11, 2002 | 29.83 | 29.93 | 27.06 | 27.45 | 34,243,884 | -2.17(-7.32%) |
Jun 10, 2002 | 29.40 | 30.00 | 29.19 | 29.62 | 16,434,253 | +0.40(+1.36%) |
Jun 07, 2002 | 28.81 | 29.49 | 28.69 | 29.22 | 28,030,120 | -1.09(-3.60%) |
Jun 06, 2002 | 31.94 | 32.03 | 30.29 | 30.32 | 16,818,326 | -1.93(-5.98%) |