Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 32.82 | 34.76 | 32.82 | 34.74 | 2,144,785 | +1.91(+5.83%) |
May 29, 2003 | 33.21 | 33.84 | 32.81 | 32.82 | 1,793,639 | -0.04(-0.13%) |
May 28, 2003 | 31.82 | 33.04 | 31.80 | 32.87 | 1,198,232 | +1.09(+3.42%) |
May 27, 2003 | 31.05 | 31.78 | 31.03 | 31.78 | 970,318 | +0.75(+2.42%) |
May 23, 2003 | 31.11 | 31.27 | 30.81 | 31.03 | 592,508 | -0.09(-0.30%) |
May 22, 2003 | 31.01 | 31.20 | 30.79 | 31.12 | 920,353 | -0.05(-0.17%) |
May 21, 2003 | 31.04 | 31.20 | 30.62 | 31.17 | 1,128,676 | +0.23(+0.75%) |
May 20, 2003 | 30.86 | 31.29 | 30.64 | 30.94 | 1,007,531 | +0.06(+0.20%) |
May 19, 2003 | 31.21 | 31.37 | 30.80 | 30.88 | 830,392 | -0.32(-1.02%) |
May 16, 2003 | 31.40 | 31.63 | 30.71 | 31.20 | 1,729,763 | +0.15(+0.47%) |
May 15, 2003 | 32.99 | 33.02 | 30.84 | 31.05 | 3,095,975 | -2.04(-6.15%) |
May 14, 2003 | 33.64 | 33.64 | 32.99 | 33.09 | 1,017,848 | -0.61(-1.82%) |
May 13, 2003 | 33.69 | 33.99 | 33.59 | 33.70 | 769,762 | +0.02(+0.05%) |
May 12, 2003 | 33.00 | 33.79 | 32.85 | 33.68 | 700,321 | +0.68(+2.06%) |
May 09, 2003 | 33.21 | 33.23 | 32.75 | 33.00 | 690,931 | +0.14(+0.42%) |
May 08, 2003 | 33.47 | 33.47 | 32.57 | 32.87 | 901,456 | -0.60(-1.80%) |
May 07, 2003 | 34.27 | 34.29 | 33.38 | 33.47 | 1,086,594 | -0.89(-2.59%) |
May 06, 2003 | 34.65 | 35.06 | 34.32 | 34.36 | 1,228,258 | -0.09(-0.28%) |
May 05, 2003 | 34.63 | 34.98 | 34.44 | 34.45 | 1,001,966 | -0.01(-0.02%) |
May 02, 2003 | 33.51 | 34.46 | 33.14 | 34.46 | 1,527,236 | +0.51(+1.50%) |
May 01, 2003 | 34.12 | 34.17 | 33.56 | 33.95 | 980,172 | -0.29(-0.86%) |
Apr 30, 2003 | 33.87 | 34.30 | 33.65 | 34.25 | 762,690 | +0.28(+0.84%) |
Apr 29, 2003 | 34.20 | 34.67 | 33.87 | 33.96 | 1,351,257 | +0.12(+0.36%) |
Apr 28, 2003 | 33.14 | 33.93 | 33.14 | 33.84 | 608,622 | +0.66(+1.98%) |
Apr 25, 2003 | 33.70 | 33.73 | 33.09 | 33.18 | 722,927 | -0.30(-0.90%) |
Apr 24, 2003 | 34.40 | 34.40 | 33.37 | 33.49 | 650,240 | -0.91(-2.66%) |
Apr 23, 2003 | 34.72 | 34.72 | 34.21 | 34.40 | 604,449 | -0.06(-0.18%) |
Apr 22, 2003 | 32.84 | 34.51 | 32.84 | 34.46 | 1,280,309 | +1.71(+5.21%) |
Apr 21, 2003 | 32.72 | 32.88 | 32.52 | 32.75 | 687,569 | +0.04(+0.13%) |
Apr 17, 2003 | 31.58 | 32.77 | 31.57 | 32.71 | 949,798 | +1.14(+3.61%) |
Apr 16, 2003 | 31.92 | 32.16 | 31.44 | 31.57 | 702,872 | -0.27(-0.84%) |
Apr 15, 2003 | 30.61 | 31.93 | 30.54 | 31.84 | 1,112,330 | +1.23(+4.03%) |
Apr 14, 2003 | 29.98 | 30.61 | 29.98 | 30.61 | 276,604 | +0.84(+2.81%) |
Apr 11, 2003 | 30.23 | 30.56 | 29.69 | 29.77 | 294,225 | -0.01(-0.03%) |
Apr 10, 2003 | 29.81 | 30.19 | 29.26 | 29.78 | 507,533 | -0.03(-0.12%) |
Apr 09, 2003 | 29.97 | 30.55 | 29.77 | 29.81 | 331,322 | -0.28(-0.92%) |
Apr 08, 2003 | 30.41 | 30.43 | 30.02 | 30.09 | 331,670 | -0.21(-0.68%) |
Apr 07, 2003 | 31.61 | 31.69 | 30.20 | 30.29 | 711,334 | -0.47(-1.54%) |
Apr 04, 2003 | 30.75 | 30.88 | 30.58 | 30.77 | 360,188 | +0.35(+1.13%) |
Apr 03, 2003 | 30.64 | 30.80 | 29.87 | 30.42 | 480,174 | -0.16(-0.51%) |
Apr 02, 2003 | 29.92 | 30.95 | 29.85 | 30.58 | 639,111 | +1.16(+3.96%) |
Apr 01, 2003 | 28.80 | 29.43 | 28.50 | 29.41 | 434,846 | +0.62(+2.16%) |
Mar 31, 2003 | 29.03 | 29.19 | 28.52 | 28.79 | 422,673 | -0.54(-1.85%) |
Mar 28, 2003 | 29.48 | 30.10 | 29.08 | 29.34 | 356,594 | -0.31(-1.05%) |
Mar 27, 2003 | 29.50 | 29.83 | 29.06 | 29.65 | 501,273 | -0.22(-0.75%) |
Mar 26, 2003 | 29.66 | 29.97 | 29.35 | 29.87 | 633,315 | +0.20(+0.67%) |
Mar 25, 2003 | 29.42 | 29.85 | 29.16 | 29.67 | 443,077 | +0.34(+1.15%) |
Mar 24, 2003 | 30.60 | 30.60 | 29.06 | 29.34 | 515,764 | -1.26(-4.12%) |
Mar 21, 2003 | 30.19 | 30.62 | 29.78 | 30.60 | 786,919 | +0.72(+2.43%) |
Mar 20, 2003 | 29.33 | 29.93 | 28.89 | 29.87 | 592,160 | +0.54(+1.85%) |
Mar 19, 2003 | 29.46 | 29.46 | 28.85 | 29.33 | 1,336,882 | +0.51(+1.77%) |
Mar 18, 2003 | 28.88 | 30.10 | 28.64 | 28.82 | 746,345 | +0.14(+0.48%) |
Mar 17, 2003 | 27.66 | 28.78 | 27.42 | 28.68 | 700,669 | +1.03(+3.71%) |
Mar 14, 2003 | 27.29 | 28.14 | 27.09 | 27.66 | 948,407 | +0.38(+1.39%) |
Mar 13, 2003 | 26.31 | 27.34 | 26.10 | 27.28 | 1,037,672 | +1.27(+4.88%) |
Mar 12, 2003 | 26.78 | 26.79 | 25.90 | 26.01 | 1,541,959 | -0.92(-3.43%) |
Mar 11, 2003 | 27.27 | 27.57 | 26.85 | 26.93 | 792,368 | -0.49(-1.79%) |
Mar 10, 2003 | 28.63 | 28.63 | 27.42 | 27.42 | 654,066 | -1.20(-4.19%) |
Mar 07, 2003 | 28.25 | 28.73 | 28.17 | 28.62 | 930,438 | -0.16(-0.57%) |
Mar 06, 2003 | 29.02 | 29.02 | 28.65 | 28.79 | 372,361 | -0.24(-0.83%) |
Mar 05, 2003 | 28.73 | 29.32 | 28.67 | 29.03 | 1,036,744 | +0.16(+0.57%) |
Mar 04, 2003 | 29.68 | 29.68 | 28.70 | 28.86 | 1,165,077 | -0.85(-2.87%) |
Mar 03, 2003 | 30.23 | 30.41 | 29.72 | 29.72 | 373,404 | -0.36(-1.20%) |
Feb 28, 2003 | 30.02 | 30.40 | 29.87 | 30.08 | 493,621 | +0.07(+0.23%) |
Feb 27, 2003 | 29.63 | 30.41 | 29.51 | 30.01 | 510,547 | +0.60(+2.02%) |
Feb 26, 2003 | 29.64 | 29.64 | 29.32 | 29.41 | 716,667 | -0.22(-0.73%) |
Feb 25, 2003 | 29.50 | 29.76 | 29.12 | 29.63 | 611,868 | +0.00(+0.00%) |
Feb 24, 2003 | 30.15 | 30.15 | 29.41 | 29.63 | 990,721 | -0.69(-2.28%) |
Feb 21, 2003 | 30.16 | 30.45 | 30.02 | 30.32 | 1,036,513 | +0.16(+0.54%) |
Feb 20, 2003 | 30.10 | 30.28 | 29.91 | 30.16 | 784,601 | +0.06(+0.20%) |
Feb 19, 2003 | 30.49 | 30.54 | 29.79 | 30.10 | 448,293 | -0.37(-1.22%) |
Feb 18, 2003 | 29.33 | 30.75 | 29.33 | 30.47 | 406,212 | +0.53(+1.79%) |
Feb 14, 2003 | 29.33 | 30.10 | 29.33 | 29.93 | 521,328 | +0.60(+2.03%) |
Feb 13, 2003 | 29.75 | 30.28 | 29.06 | 29.34 | 773,356 | -0.58(-1.93%) |
Feb 12, 2003 | 30.03 | 30.41 | 29.83 | 29.92 | 764,313 | -0.06(-0.20%) |
Feb 11, 2003 | 30.36 | 30.54 | 29.85 | 29.98 | 555,527 | -0.28(-0.91%) |
Feb 10, 2003 | 29.89 | 30.36 | 29.84 | 30.25 | 530,950 | +0.41(+1.39%) |
Feb 07, 2003 | 30.15 | 30.19 | 29.72 | 29.84 | 763,386 | +0.09(+0.29%) |
Feb 06, 2003 | 30.88 | 30.89 | 29.74 | 29.75 | 1,101,432 | -1.22(-3.93%) |
Feb 05, 2003 | 31.14 | 31.31 | 30.77 | 30.97 | 722,927 | +0.01(+0.03%) |
Feb 04, 2003 | 31.68 | 31.68 | 30.42 | 30.96 | 571,757 | -0.72(-2.29%) |
Feb 03, 2003 | 31.83 | 31.92 | 31.40 | 31.68 | 601,087 | -0.15(-0.46%) |
Jan 31, 2003 | 30.85 | 31.99 | 30.83 | 31.83 | 768,951 | +0.96(+3.10%) |
Jan 30, 2003 | 31.38 | 31.74 | 30.86 | 30.87 | 396,590 | -0.53(-1.68%) |
Jan 29, 2003 | 30.92 | 31.43 | 30.78 | 31.40 | 702,640 | +0.28(+0.92%) |
Jan 28, 2003 | 31.27 | 31.44 | 30.81 | 31.11 | 751,098 | +0.03(+0.08%) |
Jan 27, 2003 | 31.53 | 31.76 | 30.71 | 31.09 | 1,076,856 | -0.44(-1.40%) |
Jan 24, 2003 | 32.43 | 32.44 | 31.35 | 31.53 | 644,212 | -1.07(-3.28%) |
Jan 23, 2003 | 32.39 | 32.62 | 31.79 | 32.60 | 1,651,975 | +0.21(+0.64%) |
Jan 22, 2003 | 33.58 | 33.60 | 32.36 | 32.39 | 1,002,314 | -1.19(-3.54%) |
Jan 21, 2003 | 34.63 | 34.63 | 33.50 | 33.58 | 537,674 | -0.88(-2.55%) |
Jan 17, 2003 | 34.98 | 35.06 | 34.42 | 34.46 | 537,790 | -0.66(-1.87%) |
Jan 16, 2003 | 34.95 | 35.58 | 34.95 | 35.12 | 1,413,975 | +0.18(+0.52%) |
Jan 15, 2003 | 35.66 | 35.66 | 34.88 | 34.94 | 753,996 | -0.72(-2.03%) |
Jan 14, 2003 | 35.26 | 35.66 | 34.81 | 35.66 | 818,916 | +0.51(+1.45%) |
Jan 13, 2003 | 35.88 | 35.88 | 35.12 | 35.15 | 624,388 | +0.00(+0.00%) |
Jan 10, 2003 | 34.50 | 35.54 | 34.44 | 35.15 | 606,999 | +0.22(+0.62%) |
Jan 09, 2003 | 34.07 | 35.08 | 34.07 | 34.94 | 664,383 | +0.87(+2.56%) |
Jan 08, 2003 | 33.94 | 34.42 | 33.43 | 34.06 | 967,304 | -0.05(-0.15%) |
Jan 07, 2003 | 34.72 | 34.76 | 34.07 | 34.12 | 406,559 | -0.60(-1.74%) |
Jan 06, 2003 | 33.50 | 34.94 | 33.50 | 34.72 | 771,617 | +1.22(+3.63%) |
Jan 03, 2003 | 33.30 | 33.85 | 33.21 | 33.50 | 644,676 | +0.13(+0.39%) |
Jan 02, 2003 | 32.26 | 33.38 | 32.05 | 33.37 | 507,417 | +1.33(+4.15%) |
Dec 31, 2002 | 31.94 | 32.49 | 31.92 | 32.05 | 587,987 | +0.25(+0.79%) |
Dec 30, 2002 | 30.89 | 31.92 | 30.71 | 31.80 | 573,612 | +0.99(+3.22%) |
Dec 27, 2002 | 31.36 | 31.42 | 30.67 | 30.80 | 296,544 | -0.55(-1.76%) |
Dec 26, 2002 | 31.57 | 31.86 | 31.27 | 31.36 | 367,839 | -0.20(-0.63%) |
Dec 24, 2002 | 31.44 | 31.64 | 31.14 | 31.55 | 195,570 | -0.09(-0.27%) |
Dec 23, 2002 | 31.70 | 31.92 | 31.47 | 31.64 | 439,251 | -0.06(-0.19%) |
Dec 20, 2002 | 31.66 | 32.01 | 31.53 | 31.70 | 924,758 | +0.06(+0.19%) |
Dec 19, 2002 | 32.67 | 32.99 | 31.57 | 31.64 | 678,179 | -0.81(-2.50%) |
Dec 18, 2002 | 32.43 | 32.60 | 32.26 | 32.45 | 641,546 | +0.05(+0.16%) |
Dec 17, 2002 | 32.78 | 32.99 | 32.36 | 32.40 | 457,104 | -0.14(-0.42%) |
Dec 16, 2002 | 31.74 | 32.74 | 31.74 | 32.54 | 754,460 | +0.81(+2.56%) |
Dec 13, 2002 | 32.54 | 32.54 | 31.70 | 31.73 | 1,096,100 | -0.97(-2.98%) |
Dec 12, 2002 | 33.38 | 33.42 | 32.49 | 32.70 | 609,202 | -0.63(-1.89%) |
Dec 11, 2002 | 32.52 | 33.93 | 32.50 | 33.33 | 711,682 | +0.81(+2.49%) |
Dec 10, 2002 | 32.67 | 32.81 | 32.15 | 32.52 | 830,045 | -0.06(-0.19%) |
Dec 09, 2002 | 32.91 | 33.19 | 32.49 | 32.58 | 677,367 | -0.41(-1.23%) |
Dec 06, 2002 | 33.21 | 33.37 | 32.90 | 32.99 | 456,177 | -0.57(-1.70%) |
Dec 05, 2002 | 34.12 | 34.22 | 33.37 | 33.56 | 320,888 | -0.47(-1.39%) |
Dec 04, 2002 | 33.93 | 34.25 | 33.27 | 34.03 | 736,491 | +0.11(+0.33%) |
Dec 03, 2002 | 35.38 | 35.50 | 33.89 | 33.92 | 752,489 | -1.66(-4.68%) |
Dec 02, 2002 | 36.23 | 36.23 | 35.20 | 35.58 | 1,189,306 | +0.65(+1.85%) |
Nov 29, 2002 | 34.68 | 35.50 | 34.68 | 34.94 | 309,991 | +0.41(+1.17%) |
Nov 27, 2002 | 33.56 | 34.53 | 33.47 | 34.53 | 498,027 | +0.99(+2.96%) |
Nov 26, 2002 | 33.64 | 33.84 | 33.31 | 33.54 | 568,163 | -0.17(-0.51%) |
Nov 25, 2002 | 33.99 | 34.16 | 33.51 | 33.71 | 800,947 | -0.06(-0.18%) |
Nov 22, 2002 | 33.12 | 34.03 | 32.88 | 33.77 | 1,244,024 | +0.66(+2.01%) |
Nov 21, 2002 | 31.70 | 33.29 | 31.70 | 33.11 | 923,946 | +1.54(+4.86%) |
Nov 20, 2002 | 31.04 | 31.66 | 30.71 | 31.57 | 550,774 | +0.53(+1.72%) |
Nov 19, 2002 | 30.62 | 31.34 | 30.32 | 31.04 | 456,524 | +0.40(+1.30%) |
Nov 18, 2002 | 31.39 | 31.48 | 30.64 | 30.64 | 454,554 | -0.69(-2.20%) |
Nov 15, 2002 | 30.75 | 31.33 | 30.36 | 31.33 | 550,658 | +0.61(+1.99%) |
Nov 14, 2002 | 30.41 | 30.75 | 30.06 | 30.72 | 1,089,956 | +1.13(+3.82%) |
Nov 13, 2002 | 29.90 | 29.96 | 29.24 | 29.59 | 761,995 | -0.39(-1.30%) |
Nov 12, 2002 | 29.55 | 30.10 | 29.29 | 29.98 | 762,922 | +0.43(+1.46%) |
Nov 11, 2002 | 29.98 | 30.41 | 29.47 | 29.54 | 648,038 | -0.43(-1.44%) |
Nov 08, 2002 | 29.90 | 30.70 | 29.89 | 29.98 | 565,497 | +0.05(+0.17%) |
Nov 07, 2002 | 30.53 | 30.80 | 29.90 | 29.92 | 563,526 | -0.58(-1.89%) |
Nov 06, 2002 | 31.01 | 31.01 | 30.19 | 30.50 | 536,863 | -0.22(-0.70%) |
Nov 05, 2002 | 30.80 | 31.04 | 30.07 | 30.72 | 473,914 | -0.17(-0.56%) |
Nov 04, 2002 | 30.95 | 31.74 | 30.89 | 30.89 | 461,277 | +0.18(+0.59%) |
Nov 01, 2002 | 30.33 | 31.01 | 30.00 | 30.71 | 529,327 | +0.28(+0.94%) |
Oct 31, 2002 | 30.15 | 31.14 | 30.11 | 30.42 | 695,220 | +0.30(+1.00%) |
Oct 30, 2002 | 30.04 | 30.20 | 29.68 | 30.12 | 666,122 | +0.10(+0.34%) |
Oct 29, 2002 | 30.06 | 30.36 | 29.69 | 30.02 | 571,873 | -0.45(-1.47%) |
Oct 28, 2002 | 31.18 | 31.40 | 30.19 | 30.47 | 871,199 | -0.32(-1.04%) |
Oct 25, 2002 | 30.13 | 30.96 | 29.91 | 30.79 | 898,094 | +0.66(+2.21%) |
Oct 24, 2002 | 31.59 | 31.59 | 30.07 | 30.12 | 1,307,668 | -1.46(-4.62%) |
Oct 23, 2002 | 32.99 | 33.00 | 31.53 | 31.58 | 994,083 | -1.56(-4.71%) |
Oct 22, 2002 | 33.87 | 33.87 | 32.69 | 33.14 | 469,624 | -0.72(-2.14%) |
Oct 21, 2002 | 32.47 | 34.37 | 31.79 | 33.87 | 787,383 | +1.41(+4.33%) |
Oct 18, 2002 | 32.30 | 33.08 | 32.08 | 32.46 | 1,114,880 | +0.02(+0.05%) |
Oct 17, 2002 | 31.92 | 32.61 | 31.89 | 32.44 | 1,001,966 | +1.52(+4.91%) |
Oct 16, 2002 | 31.48 | 31.48 | 30.48 | 30.92 | 1,017,269 | -1.08(-3.37%) |
Oct 15, 2002 | 30.54 | 32.18 | 30.54 | 32.00 | 1,403,889 | +2.67(+9.09%) |
Oct 14, 2002 | 29.76 | 29.85 | 29.07 | 29.34 | 422,441 | -0.41(-1.39%) |
Oct 11, 2002 | 28.85 | 30.71 | 28.85 | 29.75 | 9,042,391 | +1.19(+4.17%) |
Oct 10, 2002 | 25.44 | 28.67 | 25.44 | 28.56 | 1,630,760 | +3.12(+12.28%) |
Oct 09, 2002 | 25.96 | 26.14 | 25.36 | 25.44 | 1,829,345 | -1.35(-5.02%) |
Oct 08, 2002 | 25.71 | 27.14 | 25.67 | 26.78 | 938,437 | +1.29(+5.08%) |
Oct 07, 2002 | 26.74 | 26.98 | 25.40 | 25.49 | 1,059,119 | -1.33(-4.95%) |
Oct 04, 2002 | 28.08 | 28.33 | 26.65 | 26.82 | 1,283,324 | -1.24(-4.43%) |
Oct 03, 2002 | 28.77 | 29.16 | 28.06 | 28.06 | 918,150 | -0.53(-1.84%) |
Oct 02, 2002 | 29.50 | 29.98 | 28.59 | 28.59 | 873,518 | -1.11(-3.75%) |
Oct 01, 2002 | 29.29 | 29.70 | 28.35 | 29.70 | 1,197,653 | +1.53(+5.42%) |
Sep 30, 2002 | 28.03 | 28.42 | 27.19 | 28.17 | 1,188,031 | +0.29(+1.05%) |
Sep 27, 2002 | 28.60 | 28.60 | 27.78 | 27.88 | 1,235,793 | -1.16(-3.98%) |
Sep 26, 2002 | 27.97 | 29.20 | 27.83 | 29.04 | 1,856,124 | +1.08(+3.86%) |
Sep 25, 2002 | 28.77 | 28.80 | 27.09 | 27.96 | 2,477,731 | -0.11(-0.40%) |
Sep 24, 2002 | 27.12 | 28.34 | 27.04 | 28.07 | 1,747,732 | +0.94(+3.47%) |
Sep 23, 2002 | 27.60 | 27.78 | 26.61 | 27.13 | 1,897,511 | -1.25(-4.41%) |
Sep 20, 2002 | 29.80 | 29.80 | 28.38 | 28.38 | 1,303,379 | -1.01(-3.43%) |
Sep 19, 2002 | 29.59 | 29.85 | 29.07 | 29.39 | 833,291 | -0.37(-1.25%) |
Sep 18, 2002 | 28.79 | 30.10 | 28.45 | 29.76 | 1,873,166 | +0.95(+3.29%) |
Sep 17, 2002 | 30.84 | 30.88 | 28.47 | 28.81 | 3,414,430 | -1.34(-4.43%) |
Sep 16, 2002 | 31.06 | 31.57 | 29.76 | 30.15 | 3,912,573 | -4.30(-12.49%) |
Sep 13, 2002 | 34.29 | 34.80 | 33.94 | 34.45 | 1,139,573 | +0.10(+0.30%) |
Sep 12, 2002 | 36.21 | 36.21 | 34.25 | 34.35 | 1,578,592 | -1.86(-5.15%) |
Sep 11, 2002 | 37.18 | 37.18 | 36.12 | 36.21 | 396,010 | -0.55(-1.50%) |
Sep 10, 2002 | 37.45 | 37.45 | 36.50 | 36.76 | 955,247 | -0.90(-2.38%) |
Sep 09, 2002 | 36.66 | 37.71 | 36.38 | 37.66 | 314,744 | +0.89(+2.42%) |
Sep 06, 2002 | 36.88 | 36.93 | 36.26 | 36.77 | 252,607 | +0.42(+1.16%) |
Sep 05, 2002 | 36.10 | 36.90 | 35.84 | 36.35 | 449,337 | +0.09(+0.24%) |
Sep 04, 2002 | 36.14 | 36.49 | 35.86 | 36.26 | 505,446 | -0.09(-0.26%) |
Sep 03, 2002 | 37.09 | 37.09 | 36.23 | 36.36 | 590,074 | -1.13(-3.01%) |
Aug 30, 2002 | 37.35 | 38.11 | 37.28 | 37.49 | 438,208 | -0.03(-0.07%) |
Aug 29, 2002 | 36.14 | 37.62 | 35.82 | 37.51 | 580,683 | +1.16(+3.18%) |
Aug 28, 2002 | 37.15 | 37.22 | 36.36 | 36.36 | 319,729 | -0.91(-2.45%) |
Aug 27, 2002 | 38.23 | 38.54 | 37.18 | 37.27 | 347,900 | -0.94(-2.46%) |
Aug 26, 2002 | 37.87 | 38.32 | 37.35 | 38.21 | 252,143 | +0.47(+1.26%) |
Aug 23, 2002 | 38.04 | 38.20 | 37.74 | 37.74 | 280,777 | -0.85(-2.19%) |
Aug 22, 2002 | 37.22 | 38.63 | 37.22 | 38.58 | 402,386 | +1.20(+3.21%) |
Aug 21, 2002 | 37.22 | 37.67 | 36.93 | 37.39 | 292,718 | +0.38(+1.03%) |
Aug 20, 2002 | 37.40 | 37.51 | 36.87 | 37.01 | 224,900 | -0.19(-0.51%) |
Aug 16, 2002 | 37.52 | 37.56 | 37.15 | 37.20 | 427,426 | -0.56(-1.49%) |
Aug 15, 2002 | 37.72 | 37.93 | 37.32 | 37.76 | 379,084 | +0.03(+0.07%) |
Aug 14, 2002 | 36.23 | 37.73 | 36.06 | 37.73 | 480,985 | +1.02(+2.77%) |
Aug 13, 2002 | 37.59 | 37.87 | 36.63 | 36.71 | 553,324 | -0.85(-2.27%) |
Aug 12, 2002 | 37.76 | 37.83 | 37.07 | 37.57 | 281,705 | +2.17(+6.12%) |
Aug 07, 2002 | 35.80 | 35.80 | 34.52 | 35.40 | 656,964 | +0.38(+1.08%) |
Aug 06, 2002 | 35.37 | 35.65 | 34.85 | 35.02 | 1,028,282 | +0.36(+1.05%) |
Aug 05, 2002 | 35.71 | 36.40 | 34.59 | 34.66 | 446,323 | -1.04(-2.92%) |
Aug 02, 2002 | 37.31 | 37.42 | 35.48 | 35.70 | 844,420 | -2.25(-5.93%) |
Aug 01, 2002 | 39.33 | 39.58 | 37.57 | 37.95 | 681,657 | -1.55(-3.93%) |
Jul 31, 2002 | 38.49 | 39.51 | 37.95 | 39.51 | 612,911 | +0.97(+2.51%) |
Jul 30, 2002 | 37.95 | 39.67 | 37.31 | 38.54 | 809,062 | +0.24(+0.63%) |
Jul 29, 2002 | 36.19 | 38.30 | 36.19 | 38.30 | 1,012,168 | +2.93(+8.29%) |
Jul 26, 2002 | 34.03 | 35.67 | 33.87 | 35.37 | 526,313 | +1.34(+3.93%) |
Jul 25, 2002 | 34.21 | 34.68 | 33.64 | 34.03 | 1,331,318 | -0.13(-0.38%) |
Jul 24, 2002 | 32.30 | 34.29 | 31.37 | 34.16 | 828,422 | +1.64(+5.04%) |
Jul 23, 2002 | 33.47 | 33.84 | 32.48 | 32.52 | 991,764 | -0.70(-2.10%) |
Jul 22, 2002 | 34.44 | 34.85 | 32.23 | 33.22 | 939,829 | -1.25(-3.63%) |
Jul 19, 2002 | 34.44 | 35.37 | 34.34 | 34.47 | 1,356,822 | -1.60(-4.43%) |
Jul 17, 2002 | 38.04 | 38.04 | 35.50 | 36.07 | 874,561 | -1.28(-3.42%) |
Jul 12, 2002 | 37.26 | 37.95 | 37.26 | 37.34 | 657,080 | +0.08(+0.21%) |
Jul 11, 2002 | 36.88 | 37.51 | 36.74 | 37.26 | 774,167 | -0.25(-0.67%) |
Jul 10, 2002 | 39.70 | 40.02 | 37.31 | 37.51 | 1,541,264 | -1.91(-4.84%) |
Jul 09, 2002 | 39.88 | 39.88 | 39.42 | 39.42 | 508,924 | -0.46(-1.15%) |
Jul 08, 2002 | 41.03 | 41.41 | 39.71 | 39.88 | 510,315 | -1.16(-2.82%) |
Jul 05, 2002 | 39.94 | 41.04 | 39.94 | 41.03 | 233,363 | +1.19(+2.99%) |
Jul 04, 2002 | 41.00 | 41.13 | 39.25 | 39.84 | 903,775 | +0.00(+0.00%) |
Jul 03, 2002 | 41.00 | 41.13 | 39.25 | 39.84 | 883,951 | -1.21(-2.94%) |
Jul 02, 2002 | 42.40 | 42.40 | 40.85 | 41.05 | 471,247 | -1.53(-3.59%) |
Jul 01, 2002 | 41.97 | 42.97 | 41.92 | 42.58 | 405,168 | +0.44(+1.04%) |
Jun 28, 2002 | 41.58 | 42.14 | 41.49 | 42.14 | 827,262 | +0.56(+1.35%) |
Jun 27, 2002 | 41.61 | 42.05 | 41.45 | 41.58 | 687,221 | +0.18(+0.44%) |
Jun 26, 2002 | 41.25 | 41.66 | 41.23 | 41.40 | 561,323 | -0.72(-1.70%) |
Jun 25, 2002 | 42.77 | 42.83 | 42.01 | 42.11 | 703,451 | -1.41(-3.23%) |
Jun 21, 2002 | 43.78 | 43.86 | 43.30 | 43.52 | 746,692 | -0.31(-0.71%) |
Jun 20, 2002 | 44.22 | 44.25 | 43.56 | 43.83 | 576,394 | -0.38(-0.86%) |
Jun 19, 2002 | 44.22 | 44.38 | 44.12 | 44.21 | 532,225 | -0.01(-0.02%) |
Jun 18, 2002 | 44.15 | 44.60 | 43.95 | 44.22 | 435,657 | +0.06(+0.14%) |
Jun 17, 2002 | 42.91 | 44.25 | 42.91 | 44.16 | 497,099 | +1.60(+3.77%) |
Jun 14, 2002 | 42.10 | 42.80 | 41.06 | 42.55 | 840,130 | -0.94(-2.16%) |
Jun 12, 2002 | 42.28 | 43.57 | 42.28 | 43.49 | 702,524 | +0.11(+0.26%) |
Jun 11, 2002 | 45.26 | 45.29 | 43.33 | 43.38 | 539,529 | -1.88(-4.15%) |
Jun 10, 2002 | 45.24 | 45.67 | 45.20 | 45.26 | 278,575 | -0.04(-0.10%) |
Jun 07, 2002 | 44.61 | 45.37 | 44.42 | 45.30 | 495,128 | +0.53(+1.19%) |
Jun 06, 2002 | 45.67 | 45.77 | 44.76 | 44.77 | 622,533 | -0.91(-2.00%) |