Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 27.43 | 27.50 | 27.27 | 27.27 | 3,937 | -0.72(-2.58%) |
Mar 28, 2003 | 28.12 | 28.51 | 28.00 | 28.00 | 4,484 | -0.53(-1.86%) |
Mar 27, 2003 | 28.18 | 28.60 | 28.07 | 28.53 | 6,562 | -0.11(-0.38%) |
Mar 26, 2003 | 28.61 | 28.84 | 28.45 | 28.64 | 62,998 | -0.07(-0.25%) |
Mar 25, 2003 | 28.21 | 28.86 | 28.21 | 28.71 | 7,327 | +0.41(+1.45%) |
Mar 24, 2003 | 28.43 | 28.85 | 28.12 | 28.30 | 18,265 | -1.08(-3.67%) |
Mar 21, 2003 | 29.53 | 29.61 | 29.00 | 29.38 | 42,327 | +0.21(+0.72%) |
Mar 20, 2003 | 28.80 | 29.33 | 28.40 | 29.17 | 68,357 | +0.20(+0.69%) |
Mar 19, 2003 | 28.89 | 29.01 | 28.51 | 28.97 | 68,904 | -0.08(-0.28%) |
Mar 18, 2003 | 28.98 | 29.12 | 28.62 | 29.05 | 41,999 | +0.19(+0.67%) |
Mar 17, 2003 | 27.29 | 28.92 | 27.29 | 28.86 | 144,043 | +1.35(+4.92%) |
Mar 14, 2003 | 27.79 | 27.92 | 27.36 | 27.50 | 147,434 | +0.07(+0.27%) |
Mar 13, 2003 | 26.56 | 27.43 | 26.46 | 27.43 | 13,562 | +1.24(+4.75%) |
Mar 12, 2003 | 25.92 | 26.19 | 25.60 | 26.19 | 11,812 | +0.16(+0.60%) |
Mar 11, 2003 | 26.06 | 26.30 | 26.00 | 26.03 | 5,031 | -0.16(-0.59%) |
Mar 10, 2003 | 26.65 | 26.65 | 26.19 | 26.19 | 6,124 | -0.51(-1.92%) |
Mar 07, 2003 | 26.34 | 26.87 | 26.34 | 26.70 | 15,312 | -0.02(-0.07%) |
Mar 06, 2003 | 26.79 | 26.87 | 26.58 | 26.72 | 1,968 | -0.33(-1.22%) |
Mar 05, 2003 | 26.88 | 27.09 | 26.75 | 27.05 | 8,859 | +0.03(+0.10%) |
Mar 04, 2003 | 26.96 | 27.09 | 26.84 | 27.02 | 4,703 | -0.08(-0.30%) |
Mar 03, 2003 | 27.80 | 27.88 | 27.10 | 27.10 | 10,827 | -0.40(-1.46%) |
Feb 28, 2003 | 27.15 | 27.62 | 27.14 | 27.50 | 30,515 | +0.58(+2.14%) |
Feb 27, 2003 | 26.83 | 27.20 | 26.79 | 26.93 | 2,187 | -0.01(-0.03%) |
Feb 26, 2003 | 27.02 | 27.42 | 26.94 | 26.94 | 102,044 | -0.49(-1.80%) |
Feb 25, 2003 | 26.88 | 27.43 | 26.55 | 27.43 | 40,686 | +0.05(+0.20%) |
Feb 24, 2003 | 27.69 | 27.88 | 27.37 | 27.37 | 8,421 | -0.53(-1.90%) |
Feb 21, 2003 | 27.70 | 28.07 | 27.58 | 27.90 | 28,765 | +0.09(+0.33%) |
Feb 20, 2003 | 27.94 | 27.94 | 27.63 | 27.81 | 7,765 | +0.11(+0.40%) |
Feb 19, 2003 | 27.98 | 27.98 | 27.53 | 27.70 | 22,858 | -0.16(-0.56%) |
Feb 18, 2003 | 27.52 | 27.95 | 27.52 | 27.86 | 128,294 | +1.21(+4.53%) |
Feb 14, 2003 | 26.42 | 26.65 | 26.24 | 26.65 | 2,515 | +0.70(+2.71%) |
Feb 13, 2003 | 25.94 | 26.14 | 25.62 | 25.95 | 4,156 | -0.34(-1.29%) |
Feb 12, 2003 | 26.57 | 26.63 | 26.25 | 26.29 | 6,124 | -0.14(-0.52%) |
Feb 11, 2003 | 26.74 | 27.01 | 26.41 | 26.42 | 21,437 | +0.00(+0.00%) |
Feb 10, 2003 | 26.10 | 26.48 | 25.87 | 26.42 | 6,015 | +0.32(+1.23%) |
Feb 07, 2003 | 26.62 | 26.62 | 26.02 | 26.10 | 66,170 | -0.42(-1.59%) |
Feb 06, 2003 | 26.72 | 26.85 | 26.33 | 26.52 | 35,327 | -0.12(-0.45%) |
Feb 05, 2003 | 27.14 | 27.40 | 26.61 | 26.64 | 75,904 | -0.10(-0.38%) |
Feb 04, 2003 | 26.76 | 26.88 | 26.44 | 26.74 | 25,811 | -0.37(-1.35%) |
Feb 03, 2003 | 27.06 | 27.49 | 27.06 | 27.11 | 9,077 | +0.21(+0.78%) |
Jan 31, 2003 | 26.61 | 27.29 | 26.61 | 26.90 | 7,546 | -0.38(-1.41%) |
Jan 30, 2003 | 28.41 | 28.41 | 27.28 | 27.28 | 24,171 | -1.07(-3.77%) |
Jan 29, 2003 | 27.35 | 28.57 | 27.35 | 28.35 | 23,405 | +0.47(+1.67%) |
Jan 28, 2003 | 27.81 | 27.98 | 27.45 | 27.89 | 74,920 | +0.40(+1.46%) |
Jan 27, 2003 | 28.89 | 27.89 | 27.35 | 27.48 | 27,452 | -0.54(-1.92%) |
Jan 24, 2003 | 28.89 | 28.89 | 27.89 | 28.02 | 54,795 | -1.05(-3.62%) |
Jan 23, 2003 | 28.62 | 29.15 | 28.26 | 29.07 | 18,046 | +1.10(+3.92%) |
Jan 22, 2003 | 28.29 | 28.46 | 27.98 | 27.98 | 12,687 | -0.44(-1.54%) |
Jan 21, 2003 | 28.66 | 28.66 | 28.21 | 28.42 | 32,155 | -0.19(-0.67%) |
Jan 17, 2003 | 29.07 | 29.07 | 28.38 | 28.61 | 52,608 | -1.12(-3.78%) |
Jan 16, 2003 | 30.40 | 30.40 | 29.70 | 29.73 | 21,108 | -0.67(-2.20%) |
Jan 15, 2003 | 31.13 | 31.13 | 30.35 | 30.40 | 20,124 | -0.57(-1.83%) |
Jan 14, 2003 | 30.77 | 30.99 | 30.66 | 30.97 | 14,655 | +0.29(+0.95%) |
Jan 13, 2003 | 31.54 | 31.54 | 30.63 | 30.67 | 144,043 | -0.14(-0.45%) |
Jan 10, 2003 | 30.31 | 31.17 | 30.20 | 30.81 | 28,436 | +0.25(+0.81%) |
Jan 09, 2003 | 30.08 | 30.69 | 30.03 | 30.57 | 8,640 | +0.91(+3.05%) |
Jan 08, 2003 | 29.90 | 30.01 | 29.58 | 29.66 | 51,514 | -0.57(-1.88%) |
Jan 07, 2003 | 30.17 | 30.71 | 29.94 | 30.23 | 158,590 | +0.27(+0.88%) |
Jan 06, 2003 | 29.44 | 30.11 | 29.31 | 29.96 | 27,015 | +1.06(+3.67%) |
Jan 03, 2003 | 28.55 | 29.02 | 28.55 | 28.90 | 25,921 | +0.19(+0.67%) |
Jan 02, 2003 | 27.89 | 28.72 | 27.60 | 28.71 | 31,061 | +1.24(+4.53%) |
Dec 31, 2002 | 27.21 | 27.60 | 27.13 | 27.47 | 37,624 | +0.04(+0.13%) |
Dec 30, 2002 | 27.58 | 27.79 | 27.20 | 27.43 | 16,952 | -0.22(-0.79%) |
Dec 27, 2002 | 28.07 | 28.14 | 27.64 | 27.65 | 22,093 | -0.33(-1.18%) |
Dec 26, 2002 | 28.34 | 28.85 | 27.98 | 27.98 | 13,671 | -0.32(-1.13%) |
Dec 24, 2002 | 28.34 | 28.58 | 28.30 | 28.30 | 3,062 | -0.14(-0.48%) |
Dec 23, 2002 | 28.25 | 28.62 | 28.21 | 28.43 | 127,638 | +0.13(+0.45%) |
Dec 20, 2002 | 28.43 | 28.49 | 28.08 | 28.31 | 22,968 | +0.47(+1.67%) |
Dec 19, 2002 | 28.34 | 28.65 | 27.70 | 27.84 | 85,420 | -0.37(-1.30%) |
Dec 18, 2002 | 28.62 | 28.62 | 27.94 | 28.21 | 19,140 | -1.01(-3.44%) |
Dec 17, 2002 | 29.03 | 29.56 | 29.03 | 29.21 | 42,764 | -0.16(-0.56%) |
Dec 16, 2002 | 28.64 | 29.38 | 28.55 | 29.38 | 23,077 | +0.80(+2.82%) |
Dec 13, 2002 | 28.73 | 28.94 | 28.33 | 28.57 | 19,796 | -0.79(-2.68%) |
Dec 12, 2002 | 29.53 | 29.68 | 29.04 | 29.36 | 34,014 | +0.02(+0.06%) |
Dec 11, 2002 | 28.93 | 29.71 | 28.93 | 29.34 | 7,656 | +0.06(+0.22%) |
Dec 10, 2002 | 28.80 | 29.33 | 28.66 | 29.28 | 15,968 | +0.93(+3.29%) |
Dec 09, 2002 | 29.30 | 29.44 | 28.34 | 28.34 | 72,186 | -1.46(-4.91%) |
Dec 06, 2002 | 29.26 | 30.18 | 29.17 | 29.81 | 48,889 | +0.08(+0.28%) |
Dec 05, 2002 | 30.54 | 30.58 | 29.72 | 29.72 | 19,249 | -0.64(-2.11%) |
Dec 04, 2002 | 30.17 | 30.71 | 29.78 | 30.36 | 95,591 | -0.95(-3.04%) |
Dec 03, 2002 | 32.09 | 32.09 | 31.09 | 31.31 | 34,561 | -1.08(-3.33%) |
Dec 02, 2002 | 33.28 | 33.55 | 32.00 | 32.39 | 260,416 | +0.39(+1.23%) |
Nov 29, 2002 | 32.64 | 32.64 | 32.00 | 32.00 | 58,514 | -0.33(-1.02%) |
Nov 27, 2002 | 31.77 | 32.55 | 31.70 | 32.33 | 114,622 | +1.42(+4.58%) |
Nov 26, 2002 | 31.45 | 31.81 | 30.91 | 30.91 | 30,515 | -1.14(-3.57%) |
Nov 25, 2002 | 31.53 | 32.20 | 31.37 | 32.06 | 61,358 | +0.69(+2.22%) |
Nov 22, 2002 | 31.09 | 31.66 | 30.95 | 31.36 | 31,280 | -0.14(-0.44%) |
Nov 21, 2002 | 30.54 | 31.50 | 30.52 | 31.50 | 71,529 | +1.59(+5.32%) |
Nov 20, 2002 | 28.80 | 29.91 | 28.80 | 29.91 | 13,671 | +1.14(+3.97%) |
Nov 19, 2002 | 28.89 | 29.14 | 28.63 | 28.76 | 20,890 | -0.49(-1.69%) |
Nov 18, 2002 | 29.94 | 29.98 | 29.26 | 29.26 | 25,921 | -0.29(-0.99%) |
Nov 15, 2002 | 29.17 | 29.61 | 28.75 | 29.55 | 15,749 | +0.02(+0.06%) |
Nov 14, 2002 | 28.71 | 29.53 | 28.71 | 29.53 | 67,373 | +1.35(+4.80%) |
Nov 13, 2002 | 27.84 | 28.51 | 27.48 | 28.18 | 19,358 | +0.37(+1.32%) |
Nov 12, 2002 | 27.47 | 28.35 | 27.44 | 27.81 | 10,609 | +0.72(+2.67%) |
Nov 11, 2002 | 27.52 | 27.52 | 27.02 | 27.09 | 18,155 | -0.81(-2.92%) |
Nov 08, 2002 | 28.34 | 28.55 | 27.90 | 27.90 | 21,655 | -0.55(-1.93%) |
Nov 07, 2002 | 29.07 | 29.07 | 28.39 | 28.45 | 14,437 | -1.40(-4.69%) |
Nov 06, 2002 | 29.44 | 29.85 | 28.97 | 29.85 | 21,546 | +0.78(+2.67%) |
Nov 05, 2002 | 28.89 | 29.22 | 28.53 | 29.07 | 14,655 | +0.09(+0.32%) |
Nov 04, 2002 | 29.17 | 29.88 | 28.98 | 28.98 | 148,200 | +0.75(+2.66%) |
Nov 01, 2002 | 27.20 | 28.25 | 26.97 | 28.23 | 30,186 | +0.91(+3.31%) |
Oct 31, 2002 | 27.34 | 27.74 | 27.27 | 27.33 | 64,858 | +0.33(+1.22%) |
Oct 30, 2002 | 26.61 | 27.32 | 26.43 | 27.00 | 24,171 | +0.54(+2.04%) |
Oct 29, 2002 | 26.62 | 26.62 | 25.66 | 26.46 | 6,015 | -0.47(-1.73%) |
Oct 28, 2002 | 27.66 | 27.75 | 26.72 | 26.93 | 22,530 | -0.10(-0.37%) |
Oct 25, 2002 | 26.15 | 27.03 | 26.15 | 27.03 | 29,202 | +0.69(+2.64%) |
Oct 24, 2002 | 26.65 | 27.11 | 26.19 | 26.33 | 256,041 | +0.08(+0.31%) |
Oct 23, 2002 | 25.86 | 26.37 | 25.86 | 26.25 | 16,077 | +0.74(+2.90%) |
Oct 22, 2002 | 25.60 | 25.82 | 25.51 | 25.51 | 1,203 | -0.79(-2.99%) |
Oct 21, 2002 | 24.96 | 26.30 | 24.91 | 26.30 | 13,562 | +0.91(+3.60%) |
Oct 18, 2002 | 24.96 | 25.38 | 24.80 | 25.38 | 2,078 | +0.39(+1.57%) |
Oct 17, 2002 | 25.51 | 25.51 | 24.88 | 24.99 | 10,281 | +1.08(+4.51%) |
Oct 16, 2002 | 24.50 | 24.59 | 23.77 | 23.91 | 13,780 | -1.51(-5.94%) |
Oct 15, 2002 | 25.28 | 25.45 | 25.08 | 25.42 | 216,120 | +1.70(+7.17%) |
Oct 14, 2002 | 23.41 | 23.77 | 23.41 | 23.72 | 26,905 | +0.31(+1.33%) |
Oct 11, 2002 | 23.09 | 23.83 | 22.98 | 23.41 | 106,091 | +1.04(+4.66%) |
Oct 10, 2002 | 21.49 | 22.36 | 21.15 | 22.36 | 1,378,096 | +1.38(+6.58%) |
Oct 09, 2002 | 20.98 | 21.49 | 20.98 | 20.98 | 23,187 | -0.32(-1.50%) |
Oct 08, 2002 | 21.40 | 21.76 | 20.76 | 21.30 | 80,935 | +0.05(+0.26%) |
Oct 07, 2002 | 21.85 | 21.93 | 21.15 | 21.25 | 71,420 | -0.61(-2.80%) |
Oct 04, 2002 | 22.55 | 22.55 | 21.52 | 21.86 | 193,917 | -0.69(-3.04%) |
Oct 03, 2002 | 23.08 | 23.12 | 22.40 | 22.55 | 6,343 | -0.32(-1.40%) |
Oct 02, 2002 | 23.30 | 23.50 | 22.87 | 22.87 | 4,374 | -0.61(-2.61%) |
Oct 01, 2002 | 22.40 | 23.48 | 22.28 | 23.48 | 38,389 | +0.97(+4.31%) |
Sep 30, 2002 | 22.67 | 22.80 | 22.18 | 22.51 | 24,280 | -0.94(-4.02%) |
Sep 27, 2002 | 23.31 | 23.99 | 23.31 | 23.45 | 6,343 | -0.32(-1.35%) |
Sep 26, 2002 | 24.46 | 24.46 | 23.44 | 23.77 | 8,859 | -0.13(-0.54%) |
Sep 25, 2002 | 23.23 | 24.08 | 23.23 | 23.90 | 7,437 | +0.94(+4.10%) |
Sep 24, 2002 | 22.86 | 23.31 | 22.86 | 22.96 | 23,296 | -0.27(-1.18%) |
Sep 23, 2002 | 23.86 | 23.86 | 23.19 | 23.23 | 337,524 | -0.73(-3.05%) |
Sep 20, 2002 | 24.23 | 24.49 | 23.96 | 23.96 | 36,967 | -0.29(-1.21%) |
Sep 19, 2002 | 24.55 | 24.55 | 24.24 | 24.26 | 8,202 | -0.93(-3.70%) |
Sep 18, 2002 | 24.91 | 25.40 | 24.74 | 25.19 | 22,093 | -0.31(-1.22%) |
Sep 17, 2002 | 26.70 | 26.73 | 25.50 | 25.50 | 437,491 | -0.50(-1.93%) |
Sep 16, 2002 | 26.47 | 26.47 | 25.93 | 26.00 | 102,919 | -0.41(-1.56%) |
Sep 13, 2002 | 26.41 | 26.41 | 26.41 | 26.41 | 109 | -0.03(-0.10%) |
Sep 12, 2002 | 26.66 | 26.86 | 26.44 | 26.44 | 10,281 | -1.30(-4.68%) |
Sep 11, 2002 | 28.25 | 28.25 | 27.58 | 27.74 | 1,531 | +0.41(+1.51%) |
Sep 10, 2002 | 26.97 | 27.62 | 26.97 | 27.33 | 6,452 | +0.56(+2.08%) |
Sep 09, 2002 | 26.39 | 26.77 | 26.12 | 26.77 | 4,265 | -0.02(-0.07%) |
Sep 06, 2002 | 26.56 | 26.83 | 26.56 | 26.79 | 8,531 | +1.09(+4.23%) |
Sep 05, 2002 | 25.74 | 25.91 | 25.65 | 25.70 | 87,498 | -1.00(-3.73%) |
Sep 04, 2002 | 26.15 | 26.70 | 25.88 | 26.70 | 110,903 | +0.55(+2.10%) |
Sep 03, 2002 | 26.79 | 26.79 | 26.15 | 26.15 | 124,575 | -1.38(-5.01%) |
Aug 30, 2002 | 27.43 | 27.84 | 27.36 | 27.53 | 5,796 | -0.24(-0.86%) |
Aug 29, 2002 | 27.00 | 27.92 | 27.00 | 27.77 | 24,171 | +0.18(+0.66%) |
Aug 28, 2002 | 27.89 | 27.93 | 27.43 | 27.58 | 9,077 | -0.71(-2.52%) |
Aug 27, 2002 | 29.12 | 29.12 | 28.30 | 28.30 | 10,281 | -1.05(-3.58%) |
Aug 26, 2002 | 29.26 | 29.35 | 28.64 | 29.35 | 404,679 | +0.19(+0.66%) |
Aug 23, 2002 | 29.71 | 29.76 | 29.08 | 29.16 | 6,999 | -1.38(-4.52%) |
Aug 22, 2002 | 30.25 | 30.67 | 30.17 | 30.54 | 15,640 | +0.50(+1.67%) |
Aug 21, 2002 | 29.58 | 30.33 | 29.57 | 30.03 | 9,077 | +0.46(+1.55%) |
Aug 20, 2002 | 29.62 | 29.64 | 29.26 | 29.58 | 19,577 | +0.59(+2.05%) |
Aug 16, 2002 | 27.89 | 29.21 | 27.89 | 28.98 | 5,468 | +1.00(+3.56%) |
Aug 15, 2002 | 28.02 | 28.02 | 27.87 | 27.99 | 874 | +0.15(+0.53%) |
Aug 14, 2002 | 26.44 | 27.84 | 25.99 | 27.84 | 9,296 | +0.65(+2.39%) |
Aug 13, 2002 | 26.54 | 27.30 | 26.54 | 27.19 | 984 | +0.31(+1.16%) |
Aug 12, 2002 | 26.42 | 26.88 | 26.42 | 26.88 | 4,265 | +0.92(+3.56%) |
Aug 07, 2002 | 26.88 | 26.88 | 25.50 | 25.96 | 132,450 | +0.20(+0.78%) |
Aug 06, 2002 | 25.23 | 26.09 | 25.23 | 25.76 | 5,031 | +1.29(+5.27%) |
Aug 05, 2002 | 25.28 | 25.42 | 24.47 | 24.47 | 27,780 | -1.18(-4.60%) |
Aug 02, 2002 | 26.05 | 26.06 | 25.30 | 25.65 | 15,530 | -0.66(-2.50%) |
Aug 01, 2002 | 27.57 | 27.57 | 26.30 | 26.30 | 2,406 | -1.08(-3.94%) |
Jul 31, 2002 | 27.98 | 28.01 | 27.34 | 27.38 | 7,984 | -1.19(-4.16%) |
Jul 30, 2002 | 27.61 | 28.57 | 27.47 | 28.57 | 3,499 | +0.78(+2.80%) |
Jul 29, 2002 | 27.11 | 27.88 | 26.83 | 27.79 | 17,062 | +2.29(+8.96%) |
Jul 26, 2002 | 26.14 | 26.29 | 25.51 | 25.51 | 2,953 | -0.44(-1.69%) |
Jul 25, 2002 | 26.70 | 26.94 | 25.46 | 25.95 | 21,874 | -1.79(-6.46%) |
Jul 24, 2002 | 25.60 | 27.74 | 25.60 | 27.74 | 9,077 | +1.13(+4.26%) |
Jul 23, 2002 | 27.62 | 27.65 | 26.61 | 26.61 | 6,671 | -1.14(-4.12%) |
Jul 22, 2002 | 28.02 | 28.85 | 27.39 | 27.75 | 20,015 | -0.37(-1.33%) |
Jul 19, 2002 | 28.62 | 29.12 | 28.12 | 28.12 | 3,062 | -1.99(-6.62%) |
Jul 17, 2002 | 31.31 | 31.54 | 30.08 | 30.12 | 7,546 | +0.44(+1.48%) |
Jul 12, 2002 | 29.99 | 30.17 | 29.44 | 29.68 | 18,483 | +0.01(+0.03%) |
Jul 11, 2002 | 28.11 | 29.67 | 27.93 | 29.67 | 5,578 | +1.01(+3.54%) |
Jul 10, 2002 | 29.81 | 29.81 | 28.65 | 28.65 | 2,734 | -0.81(-2.76%) |
Jul 09, 2002 | 29.99 | 30.00 | 29.47 | 29.47 | 1,203 | -0.64(-2.13%) |
Jul 08, 2002 | 30.92 | 30.92 | 30.02 | 30.11 | 3,281 | -0.96(-3.09%) |
Jul 05, 2002 | 31.07 | 31.09 | 31.07 | 31.07 | 546 | +1.65(+5.59%) |
Jul 04, 2002 | 27.89 | 29.42 | 27.89 | 29.42 | 12,796 | +0.00(+0.00%) |
Jul 03, 2002 | 27.89 | 29.42 | 27.89 | 29.42 | 12,796 | +1.21(+4.28%) |
Jul 02, 2002 | 28.80 | 28.80 | 28.20 | 28.22 | 20,562 | -1.04(-3.56%) |
Jul 01, 2002 | 30.77 | 30.77 | 29.26 | 29.26 | 9,515 | -1.48(-4.82%) |
Jun 28, 2002 | 31.10 | 31.41 | 30.67 | 30.74 | 5,031 | +0.22(+0.72%) |
Jun 27, 2002 | 30.57 | 30.57 | 29.49 | 30.52 | 6,015 | +0.64(+2.14%) |
Jun 26, 2002 | 28.62 | 29.89 | 28.62 | 29.88 | 7,656 | -0.11(-0.37%) |
Jun 25, 2002 | 31.45 | 31.45 | 29.99 | 29.99 | 5,906 | -0.44(-1.44%) |
Jun 21, 2002 | 31.31 | 31.31 | 30.35 | 30.43 | 218,745 | -0.95(-3.03%) |
Jun 20, 2002 | 32.27 | 32.27 | 31.38 | 31.38 | 2,187 | -0.93(-2.89%) |
Jun 19, 2002 | 33.19 | 33.19 | 32.31 | 32.31 | 765 | -1.38(-4.10%) |
Jun 18, 2002 | 33.83 | 34.43 | 33.69 | 33.69 | 3,937 | -0.37(-1.07%) |
Jun 17, 2002 | 33.37 | 34.15 | 33.37 | 34.06 | 14,218 | +1.83(+5.67%) |
Jun 14, 2002 | 31.91 | 32.29 | 31.71 | 32.23 | 1,749 | -1.14(-3.42%) |
Jun 12, 2002 | 32.46 | 33.42 | 32.09 | 33.37 | 8,749 | +0.39(+1.19%) |
Jun 11, 2002 | 34.10 | 34.14 | 32.98 | 32.98 | 2,406 | -1.12(-3.27%) |
Jun 10, 2002 | 33.60 | 34.13 | 33.60 | 34.09 | 10,609 | +0.08(+0.24%) |
Jun 07, 2002 | 33.01 | 34.20 | 32.87 | 34.01 | 6,124 | -0.62(-1.80%) |
Jun 06, 2002 | 34.97 | 34.97 | 34.58 | 34.63 | 8,749 | -0.47(-1.33%) |
Jun 05, 2002 | 35.11 | 35.51 | 34.79 | 35.10 | 3,718 | -0.74(-2.07%) |
May 31, 2002 | 36.79 | 36.79 | 35.84 | 35.84 | 874 | -1.17(-3.16%) |
May 28, 2002 | 37.17 | 37.17 | 36.57 | 37.01 | 7,218 | -0.16(-0.42%) |
May 27, 2002 | 37.49 | 37.49 | 37.07 | 37.17 | 9,624 | +0.00(+0.00%) |
May 24, 2002 | 37.49 | 37.49 | 37.07 | 37.17 | 9,624 | -0.76(-2.00%) |
May 23, 2002 | 37.58 | 37.93 | 36.98 | 37.93 | 14,218 | +0.35(+0.92%) |
May 22, 2002 | 37.17 | 37.58 | 37.03 | 37.58 | 5,578 | +0.23(+0.61%) |
May 21, 2002 | 38.45 | 38.45 | 37.28 | 37.35 | 356,336 | -1.04(-2.71%) |
May 20, 2002 | 38.73 | 38.73 | 38.22 | 38.39 | 11,593 | -0.95(-2.42%) |
May 17, 2002 | 39.59 | 39.77 | 39.10 | 39.34 | 6,781 | +0.33(+0.84%) |
May 16, 2002 | 38.52 | 39.03 | 38.46 | 39.01 | 12,905 | +0.49(+1.28%) |
May 15, 2002 | 38.22 | 39.47 | 38.11 | 38.52 | 72,951 | -0.16(-0.40%) |
May 14, 2002 | 38.45 | 38.89 | 38.12 | 38.68 | 42,414,760 | +1.90(+5.17%) |
May 13, 2002 | 35.66 | 36.77 | 35.66 | 36.77 | 19,796 | +1.53(+4.33%) |
May 10, 2002 | 36.71 | 36.71 | 35.20 | 35.25 | 4,812 | -1.33(-3.63%) |
May 09, 2002 | 37.40 | 37.40 | 36.54 | 36.57 | 28,436 | -1.19(-3.15%) |
May 08, 2002 | 35.98 | 37.76 | 35.94 | 37.76 | 14,655 | +3.34(+9.69%) |
May 07, 2002 | 34.15 | 34.52 | 33.87 | 34.42 | 5,031 | -0.05(-0.13%) |
May 06, 2002 | 35.11 | 35.20 | 34.30 | 34.47 | 5,578 | -0.59(-1.69%) |
May 03, 2002 | 36.07 | 36.07 | 34.80 | 35.06 | 26,905 | -1.19(-3.28%) |
May 02, 2002 | 37.08 | 37.08 | 36.02 | 36.25 | 20,999 | -0.78(-2.10%) |
May 01, 2002 | 37.17 | 37.22 | 36.23 | 37.03 | 19,140 | -0.34(-0.91%) |
Apr 30, 2002 | 37.10 | 37.90 | 37.10 | 37.37 | 242,370 | +1.01(+2.79%) |
Apr 29, 2002 | 37.03 | 37.13 | 36.35 | 36.35 | 329,321 | -0.46(-1.24%) |
Apr 26, 2002 | 38.63 | 38.63 | 36.81 | 36.81 | 70,436 | -1.56(-4.07%) |
Apr 25, 2002 | 37.72 | 38.37 | 37.54 | 38.37 | 18,374 | -0.07(-0.19%) |
Apr 24, 2002 | 38.60 | 38.60 | 38.45 | 38.45 | 218 | -1.01(-2.55%) |
Apr 23, 2002 | 39.32 | 39.45 | 39.22 | 39.45 | 24,062 | +0.14(+0.35%) |
Apr 22, 2002 | 39.59 | 39.59 | 39.32 | 39.32 | 546 | -1.23(-3.04%) |
Apr 19, 2002 | 40.55 | 40.55 | 40.55 | 40.55 | 218 | +0.21(+0.52%) |
Apr 18, 2002 | 40.75 | 40.81 | 40.16 | 40.34 | 14,327 | -0.49(-1.21%) |
Apr 17, 2002 | 41.01 | 41.18 | 40.60 | 40.83 | 560,207 | +0.10(+0.25%) |
Apr 16, 2002 | 40.23 | 40.73 | 40.23 | 40.73 | 14,984 | +1.69(+4.33%) |
Apr 15, 2002 | 38.86 | 39.05 | 38.82 | 39.04 | 4,156 | +0.08(+0.21%) |
Apr 12, 2002 | 38.86 | 38.96 | 38.37 | 38.96 | 19,905 | +0.72(+1.89%) |
Apr 11, 2002 | 38.43 | 38.53 | 38.22 | 38.24 | 79,951 | -1.44(-3.64%) |
Apr 10, 2002 | 39.27 | 39.68 | 38.93 | 39.68 | 13,124 | +0.37(+0.95%) |
Apr 09, 2002 | 39.96 | 40.14 | 39.27 | 39.31 | 16,624 | -1.01(-2.52%) |
Apr 08, 2002 | 39.41 | 40.34 | 39.05 | 40.32 | 33,468 | -0.16(-0.38%) |
Apr 05, 2002 | 41.46 | 41.46 | 40.48 | 40.48 | 6,890 | -0.78(-1.88%) |
Apr 04, 2002 | 41.14 | 41.25 | 40.77 | 41.25 | 9,952 | +0.02(+0.04%) |
Apr 03, 2002 | 41.74 | 41.74 | 41.08 | 41.24 | 765 | -0.59(-1.42%) |
Apr 02, 2002 | 42.61 | 42.61 | 41.83 | 41.83 | 9,296 | -1.14(-2.66%) |