Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 22.78 | 25.09 | 22.78 | 24.69 | 6,469,115 | +2.57(+11.63%) |
Apr 29, 2003 | 21.47 | 22.26 | 21.40 | 22.12 | 2,342,740 | +0.45(+2.09%) |
Apr 28, 2003 | 21.49 | 21.75 | 21.30 | 21.67 | 1,748,907 | +0.36(+1.71%) |
Apr 25, 2003 | 21.36 | 21.71 | 21.27 | 21.30 | 1,742,164 | -0.05(-0.25%) |
Apr 24, 2003 | 21.36 | 21.56 | 21.22 | 21.36 | 3,709,095 | +0.36(+1.69%) |
Apr 23, 2003 | 21.64 | 21.64 | 20.12 | 21.00 | 3,328,229 | -0.64(-2.96%) |
Apr 22, 2003 | 21.09 | 21.76 | 20.85 | 21.64 | 2,254,519 | +0.55(+2.62%) |
Apr 21, 2003 | 21.47 | 21.49 | 21.00 | 21.09 | 1,610,901 | -0.31(-1.46%) |
Apr 17, 2003 | 21.97 | 22.04 | 21.23 | 21.40 | 2,140,338 | -0.49(-2.24%) |
Apr 16, 2003 | 22.17 | 22.42 | 21.76 | 21.89 | 1,904,895 | -0.28(-1.28%) |
Apr 15, 2003 | 21.93 | 22.23 | 21.84 | 22.17 | 1,635,512 | -0.05(-0.24%) |
Apr 14, 2003 | 21.79 | 22.23 | 21.52 | 22.23 | 1,294,429 | +0.43(+1.96%) |
Apr 11, 2003 | 21.78 | 22.07 | 21.76 | 21.80 | 1,187,778 | +0.09(+0.41%) |
Apr 10, 2003 | 21.89 | 21.89 | 21.40 | 21.71 | 1,967,942 | +0.20(+0.95%) |
Apr 09, 2003 | 22.09 | 22.25 | 21.49 | 21.51 | 1,650,459 | -0.43(-1.95%) |
Apr 08, 2003 | 22.09 | 22.16 | 21.73 | 21.93 | 1,946,140 | -0.21(-0.96%) |
Apr 07, 2003 | 22.96 | 22.96 | 22.08 | 22.15 | 1,322,300 | -0.30(-1.35%) |
Apr 04, 2003 | 22.82 | 23.06 | 22.22 | 22.45 | 1,762,618 | -0.29(-1.29%) |
Apr 03, 2003 | 22.61 | 23.18 | 21.36 | 22.74 | 4,058,045 | +0.14(+0.63%) |
Apr 02, 2003 | 22.82 | 22.86 | 22.40 | 22.60 | 2,128,987 | +0.08(+0.36%) |
Apr 01, 2003 | 22.18 | 22.53 | 22.00 | 22.52 | 1,424,569 | +0.34(+1.52%) |
Mar 31, 2003 | 22.51 | 22.51 | 22.08 | 22.18 | 1,027,295 | -0.37(-1.66%) |
Mar 28, 2003 | 22.07 | 22.71 | 22.07 | 22.56 | 1,546,055 | +0.29(+1.32%) |
Mar 27, 2003 | 22.43 | 22.44 | 22.07 | 22.26 | 101,144 | -0.26(-1.15%) |
Mar 26, 2003 | 22.60 | 22.83 | 22.38 | 22.52 | 1,361,410 | -0.05(-0.24%) |
Mar 25, 2003 | 21.87 | 22.67 | 21.84 | 22.57 | 1,171,595 | +0.67(+3.05%) |
Mar 24, 2003 | 21.93 | 22.09 | 21.71 | 21.91 | 1,331,066 | -0.70(-3.11%) |
Mar 21, 2003 | 22.42 | 22.73 | 22.22 | 22.61 | 2,055,713 | +0.57(+2.58%) |
Mar 20, 2003 | 22.34 | 22.34 | 21.53 | 22.04 | 2,097,632 | -0.30(-1.35%) |
Mar 19, 2003 | 22.20 | 22.44 | 21.89 | 22.34 | 2,289,695 | +0.28(+1.25%) |
Mar 18, 2003 | 21.88 | 22.24 | 21.70 | 22.07 | 3,177,298 | +0.41(+1.89%) |
Mar 17, 2003 | 20.70 | 21.68 | 20.52 | 21.66 | 4,100,301 | +1.20(+5.87%) |
Mar 14, 2003 | 21.18 | 21.18 | 20.24 | 20.46 | 2,707,087 | -0.63(-3.00%) |
Mar 13, 2003 | 21.86 | 21.93 | 20.47 | 21.09 | 5,160,300 | -0.78(-3.58%) |
Mar 12, 2003 | 21.65 | 21.89 | 21.59 | 21.87 | 2,256,879 | +0.12(+0.53%) |
Mar 11, 2003 | 22.16 | 22.20 | 21.44 | 21.76 | 2,614,595 | -0.31(-1.41%) |
Mar 10, 2003 | 22.78 | 22.83 | 22.01 | 22.07 | 1,554,709 | -0.80(-3.50%) |
Mar 07, 2003 | 22.83 | 22.98 | 22.65 | 22.87 | 1,287,012 | -0.04(-0.19%) |
Mar 06, 2003 | 23.05 | 23.05 | 22.63 | 22.91 | 1,797,906 | -0.14(-0.62%) |
Mar 05, 2003 | 22.89 | 23.07 | 22.81 | 23.05 | 1,079,665 | +0.17(+0.74%) |
Mar 04, 2003 | 23.36 | 23.36 | 22.89 | 22.89 | 943,344 | -0.44(-1.91%) |
Mar 03, 2003 | 23.58 | 24.10 | 23.16 | 23.33 | 1,498,630 | -0.37(-1.58%) |
Feb 28, 2003 | 24.30 | 24.51 | 23.31 | 23.70 | 2,446,807 | -0.60(-2.45%) |
Feb 27, 2003 | 23.93 | 24.36 | 23.83 | 24.30 | 795,897 | +0.32(+1.34%) |
Feb 26, 2003 | 24.05 | 24.47 | 23.90 | 23.98 | 944,918 | -0.06(-0.26%) |
Feb 25, 2003 | 23.75 | 24.13 | 23.17 | 24.04 | 1,141,476 | +0.32(+1.35%) |
Feb 24, 2003 | 24.38 | 24.38 | 23.60 | 23.72 | 1,049,322 | -0.74(-3.02%) |
Feb 21, 2003 | 24.01 | 24.59 | 23.78 | 24.46 | 1,794,422 | +0.52(+2.19%) |
Feb 20, 2003 | 24.05 | 24.10 | 23.92 | 23.94 | 1,633,714 | -0.14(-0.59%) |
Feb 19, 2003 | 24.08 | 24.15 | 23.88 | 24.08 | 1,424,007 | -0.06(-0.26%) |
Feb 18, 2003 | 23.40 | 24.14 | 23.27 | 24.14 | 1,849,153 | +0.96(+4.15%) |
Feb 14, 2003 | 22.25 | 23.23 | 21.70 | 23.18 | 4,714,588 | +0.71(+3.17%) |
Feb 13, 2003 | 23.43 | 23.46 | 20.91 | 22.47 | 5,244,025 | -1.05(-4.46%) |
Feb 12, 2003 | 24.07 | 24.19 | 23.35 | 23.52 | 1,456,037 | -0.55(-2.29%) |
Feb 11, 2003 | 24.51 | 24.69 | 23.87 | 24.07 | 1,118,662 | -0.31(-1.28%) |
Feb 10, 2003 | 24.20 | 24.47 | 23.88 | 24.38 | 1,196,656 | +0.31(+1.29%) |
Feb 07, 2003 | 23.79 | 24.08 | 23.60 | 24.07 | 1,861,852 | +0.45(+1.92%) |
Feb 06, 2003 | 23.73 | 23.98 | 23.56 | 23.62 | 1,285,214 | -0.38(-1.59%) |
Feb 05, 2003 | 24.29 | 24.36 | 23.94 | 24.00 | 1,178,562 | -0.19(-0.77%) |
Feb 04, 2003 | 24.77 | 24.79 | 24.02 | 24.19 | 1,704,628 | -0.59(-2.37%) |
Feb 03, 2003 | 25.30 | 25.40 | 24.77 | 24.77 | 1,702,493 | -0.52(-2.08%) |
Jan 31, 2003 | 24.79 | 25.33 | 24.72 | 25.30 | 1,085,284 | +0.44(+1.75%) |
Jan 30, 2003 | 25.00 | 25.80 | 24.81 | 24.86 | 1,415,803 | -0.59(-2.31%) |
Jan 29, 2003 | 25.05 | 25.64 | 24.74 | 25.45 | 1,219,357 | +0.28(+1.13%) |
Jan 28, 2003 | 24.75 | 25.20 | 24.27 | 25.16 | 1,578,759 | +0.68(+2.76%) |
Jan 27, 2003 | 24.78 | 24.78 | 24.16 | 24.49 | 1,244,756 | -0.29(-1.19%) |
Jan 24, 2003 | 25.24 | 25.63 | 24.73 | 24.78 | 1,418,838 | -0.52(-2.07%) |
Jan 23, 2003 | 26.07 | 26.12 | 24.78 | 25.31 | 3,027,828 | -0.60(-2.30%) |
Jan 22, 2003 | 25.80 | 26.50 | 25.80 | 25.90 | 2,299,473 | +0.32(+1.25%) |
Jan 21, 2003 | 25.58 | 26.02 | 25.39 | 25.58 | 1,862,414 | +0.22(+0.88%) |
Jan 17, 2003 | 24.96 | 25.67 | 24.96 | 25.36 | 1,349,497 | +0.27(+1.06%) |
Jan 16, 2003 | 24.74 | 25.23 | 24.74 | 25.09 | 1,427,154 | +0.29(+1.18%) |
Jan 15, 2003 | 25.16 | 25.17 | 24.58 | 24.80 | 606,082 | -0.37(-1.48%) |
Jan 14, 2003 | 24.78 | 25.17 | 24.72 | 25.17 | 878,050 | +0.20(+0.78%) |
Jan 13, 2003 | 25.18 | 25.35 | 24.98 | 24.98 | 1,188,003 | -0.10(-0.39%) |
Jan 10, 2003 | 25.07 | 25.27 | 24.87 | 25.07 | 988,859 | -0.15(-0.60%) |
Jan 09, 2003 | 24.83 | 25.23 | 24.83 | 25.23 | 820,060 | +0.44(+1.80%) |
Jan 08, 2003 | 25.00 | 25.18 | 24.69 | 24.78 | 987,511 | -0.25(-1.00%) |
Jan 07, 2003 | 25.09 | 25.27 | 24.78 | 25.03 | 770,948 | -0.20(-0.81%) |
Jan 06, 2003 | 25.09 | 25.35 | 24.79 | 25.24 | 1,464,016 | +0.26(+1.03%) |
Jan 03, 2003 | 24.83 | 25.37 | 24.83 | 24.98 | 1,428,503 | +0.08(+0.32%) |
Jan 02, 2003 | 24.05 | 24.90 | 24.05 | 24.90 | 1,662,147 | +0.85(+3.51%) |
Dec 31, 2002 | 23.65 | 24.25 | 23.62 | 24.05 | 1,360,511 | +0.33(+1.39%) |
Dec 30, 2002 | 23.49 | 23.80 | 23.23 | 23.72 | 1,280,719 | +0.23(+0.98%) |
Dec 27, 2002 | 23.65 | 23.77 | 23.45 | 23.49 | 972,901 | -0.17(-0.71%) |
Dec 26, 2002 | 23.40 | 23.92 | 23.51 | 23.66 | 1,735,646 | -0.06(-0.26%) |
Dec 24, 2002 | 23.40 | 23.79 | 23.40 | 23.72 | 487,518 | +0.17(+0.72%) |
Dec 23, 2002 | 23.49 | 23.76 | 23.25 | 23.55 | 1,318,030 | +0.46(+2.00%) |
Dec 20, 2002 | 23.21 | 23.30 | 22.44 | 23.09 | 3,937,346 | -0.12(-0.50%) |
Dec 19, 2002 | 23.40 | 23.85 | 23.18 | 23.21 | 1,309,039 | -0.37(-1.58%) |
Dec 18, 2002 | 23.54 | 23.72 | 23.27 | 23.58 | 970,991 | -0.28(-1.19%) |
Dec 17, 2002 | 23.94 | 23.98 | 23.40 | 23.86 | 997,401 | -0.20(-0.85%) |
Dec 16, 2002 | 23.75 | 24.25 | 23.69 | 24.07 | 1,198,117 | +0.15(+0.63%) |
Dec 13, 2002 | 24.02 | 24.32 | 23.76 | 23.92 | 1,041,680 | -0.12(-0.48%) |
Dec 12, 2002 | 24.02 | 24.29 | 23.81 | 24.03 | 1,769,024 | +0.14(+0.60%) |
Dec 11, 2002 | 23.58 | 24.30 | 23.58 | 23.89 | 2,323,972 | +0.27(+1.13%) |
Dec 10, 2002 | 23.47 | 24.02 | 22.96 | 23.62 | 2,360,497 | +0.17(+0.72%) |
Dec 09, 2002 | 23.75 | 24.16 | 23.42 | 23.46 | 1,543,920 | -0.52(-2.15%) |
Dec 06, 2002 | 23.22 | 24.04 | 23.15 | 23.97 | 1,655,966 | +0.57(+2.43%) |
Dec 05, 2002 | 24.14 | 24.47 | 23.14 | 23.40 | 4,119,856 | -0.74(-3.06%) |
Dec 04, 2002 | 23.22 | 24.43 | 23.14 | 24.14 | 3,070,534 | +0.73(+3.12%) |
Dec 03, 2002 | 23.14 | 23.83 | 22.96 | 23.41 | 2,485,579 | -0.06(-0.27%) |
Dec 02, 2002 | 23.14 | 23.70 | 23.14 | 23.47 | 2,859,478 | +0.41(+1.78%) |
Nov 29, 2002 | 23.05 | 23.54 | 23.05 | 23.06 | 653,957 | -0.20(-0.84%) |
Nov 27, 2002 | 23.05 | 23.44 | 23.05 | 23.26 | 1,527,962 | +0.16(+0.69%) |
Nov 26, 2002 | 24.02 | 24.11 | 23.10 | 23.10 | 2,123,143 | -0.87(-3.64%) |
Nov 25, 2002 | 24.51 | 24.65 | 23.97 | 23.97 | 2,448,718 | -0.41(-1.68%) |
Nov 22, 2002 | 24.19 | 24.71 | 24.14 | 24.38 | 1,220,706 | +0.13(+0.55%) |
Nov 21, 2002 | 24.56 | 24.61 | 23.74 | 24.25 | 1,959,963 | +0.04(+0.18%) |
Nov 20, 2002 | 23.92 | 24.31 | 23.80 | 24.20 | 3,213,598 | +0.29(+1.23%) |
Nov 19, 2002 | 25.16 | 25.16 | 22.69 | 23.91 | 3,938,469 | -1.25(-4.95%) |
Nov 18, 2002 | 25.28 | 25.75 | 25.15 | 25.16 | 1,828,812 | +0.23(+0.93%) |
Nov 15, 2002 | 24.60 | 25.24 | 24.56 | 24.92 | 1,937,711 | +0.10(+0.39%) |
Nov 14, 2002 | 25.00 | 25.27 | 24.29 | 24.83 | 2,231,481 | +0.04(+0.18%) |
Nov 13, 2002 | 25.14 | 25.80 | 24.56 | 24.78 | 1,603,596 | -0.58(-2.28%) |
Nov 12, 2002 | 25.76 | 25.80 | 25.00 | 25.36 | 1,422,996 | -0.04(-0.14%) |
Nov 11, 2002 | 25.72 | 25.89 | 25.34 | 25.40 | 1,013,359 | -0.39(-1.52%) |
Nov 08, 2002 | 26.83 | 26.83 | 25.23 | 25.79 | 1,881,182 | -0.92(-3.43%) |
Nov 07, 2002 | 27.15 | 27.32 | 26.52 | 26.70 | 802,416 | -0.44(-1.61%) |
Nov 06, 2002 | 26.85 | 27.30 | 26.61 | 27.14 | 1,287,574 | +0.47(+1.77%) |
Nov 05, 2002 | 27.41 | 27.63 | 26.37 | 26.67 | 2,473,105 | -0.69(-2.54%) |
Nov 04, 2002 | 27.36 | 27.92 | 27.18 | 27.36 | 1,300,835 | +0.10(+0.36%) |
Nov 01, 2002 | 26.45 | 27.43 | 26.21 | 27.26 | 1,553,136 | +0.74(+2.78%) |
Oct 31, 2002 | 27.22 | 27.69 | 26.26 | 26.53 | 2,165,062 | -0.92(-3.34%) |
Oct 30, 2002 | 27.38 | 27.58 | 26.96 | 27.44 | 1,221,605 | +0.27(+0.98%) |
Oct 29, 2002 | 27.63 | 27.81 | 26.69 | 27.17 | 1,436,369 | -0.52(-1.90%) |
Oct 28, 2002 | 28.43 | 28.47 | 27.63 | 27.70 | 1,929,170 | -0.55(-1.95%) |
Oct 25, 2002 | 27.45 | 28.30 | 27.32 | 28.25 | 1,446,596 | +0.64(+2.32%) |
Oct 24, 2002 | 28.02 | 28.06 | 27.41 | 27.61 | 1,703,167 | -0.38(-1.37%) |
Oct 23, 2002 | 27.47 | 28.12 | 26.96 | 27.99 | 3,070,871 | +0.39(+1.42%) |
Oct 22, 2002 | 25.80 | 27.60 | 25.64 | 27.60 | 4,945,198 | +1.58(+6.09%) |
Oct 21, 2002 | 25.49 | 26.47 | 25.09 | 26.02 | 5,787,398 | +0.65(+2.56%) |
Oct 18, 2002 | 25.76 | 25.78 | 25.00 | 25.37 | 2,036,383 | -0.48(-1.86%) |
Oct 17, 2002 | 26.43 | 26.52 | 25.78 | 25.85 | 1,629,781 | -0.20(-0.79%) |
Oct 16, 2002 | 26.34 | 26.69 | 25.45 | 26.05 | 1,682,713 | -0.51(-1.91%) |
Oct 15, 2002 | 26.35 | 26.92 | 26.20 | 26.56 | 427,056 | +0.61(+2.33%) |
Oct 14, 2002 | 25.80 | 26.12 | 25.14 | 25.96 | 1,101,243 | +0.15(+0.59%) |
Oct 11, 2002 | 24.69 | 26.34 | 24.47 | 25.80 | 2,781,597 | +1.73(+7.17%) |
Oct 10, 2002 | 23.28 | 24.27 | 22.69 | 24.08 | 1,268,806 | +0.84(+3.60%) |
Oct 09, 2002 | 23.58 | 23.81 | 23.00 | 23.24 | 1,523,916 | -0.37(-1.58%) |
Oct 08, 2002 | 23.05 | 23.94 | 22.42 | 23.62 | 1,915,796 | +1.15(+5.11%) |
Oct 07, 2002 | 23.00 | 23.31 | 22.24 | 22.47 | 3,226,522 | -0.49(-2.13%) |
Oct 04, 2002 | 24.56 | 24.56 | 22.67 | 22.96 | 2,448,830 | -1.42(-5.84%) |
Oct 03, 2002 | 24.10 | 24.75 | 24.02 | 24.38 | 1,995,026 | +0.26(+1.07%) |
Oct 02, 2002 | 24.79 | 25.14 | 24.01 | 24.12 | 2,781,372 | -0.69(-2.80%) |
Oct 01, 2002 | 25.09 | 25.18 | 24.47 | 24.82 | 2,677,193 | -0.39(-1.55%) |
Sep 30, 2002 | 25.54 | 25.61 | 24.55 | 25.21 | 1,616,745 | -0.55(-2.14%) |
Sep 27, 2002 | 26.38 | 26.59 | 25.64 | 25.76 | 1,318,367 | -0.79(-2.98%) |
Sep 26, 2002 | 26.34 | 26.91 | 26.07 | 26.55 | 1,348,598 | +0.51(+1.95%) |
Sep 25, 2002 | 25.80 | 26.16 | 25.64 | 26.04 | 1,599,775 | +0.84(+3.32%) |
Sep 24, 2002 | 25.63 | 25.84 | 25.09 | 25.21 | 1,581,344 | -0.59(-2.28%) |
Sep 23, 2002 | 25.80 | 25.96 | 25.27 | 25.80 | 1,176,989 | -0.40(-1.53%) |
Sep 20, 2002 | 26.14 | 26.47 | 26.05 | 26.20 | 2,156,521 | +0.04(+0.17%) |
Sep 19, 2002 | 26.47 | 26.69 | 26.09 | 26.15 | 1,806,447 | -0.50(-1.87%) |
Sep 18, 2002 | 26.43 | 26.91 | 25.94 | 26.65 | 1,664,620 | +0.38(+1.46%) |
Sep 17, 2002 | 27.09 | 27.14 | 25.98 | 26.27 | 2,697,534 | -1.34(-4.87%) |
Sep 16, 2002 | 27.76 | 27.88 | 27.11 | 27.61 | 1,153,950 | -0.28(-0.99%) |
Sep 13, 2002 | 27.32 | 27.90 | 27.10 | 27.89 | 1,095,624 | +0.44(+1.59%) |
Sep 12, 2002 | 27.85 | 27.89 | 27.36 | 27.45 | 884,118 | -0.58(-2.06%) |
Sep 11, 2002 | 28.21 | 28.34 | 27.87 | 28.03 | 958,516 | -0.17(-0.60%) |
Sep 10, 2002 | 28.61 | 28.74 | 27.87 | 28.20 | 1,098,995 | -0.31(-1.09%) |
Sep 09, 2002 | 28.27 | 28.70 | 27.67 | 28.51 | 1,290,946 | +0.20(+0.72%) |
Sep 06, 2002 | 29.19 | 29.19 | 28.01 | 28.30 | 2,316,330 | -1.10(-3.75%) |
Sep 05, 2002 | 29.81 | 29.81 | 29.01 | 29.41 | 1,225,651 | -0.55(-1.84%) |
Sep 04, 2002 | 28.74 | 30.04 | 28.47 | 29.96 | 1,669,003 | +1.13(+3.92%) |
Sep 03, 2002 | 29.62 | 29.62 | 28.71 | 28.83 | 1,062,021 | -1.01(-3.40%) |
Aug 30, 2002 | 29.81 | 30.12 | 29.54 | 29.84 | 705,654 | +0.04(+0.12%) |
Aug 29, 2002 | 28.92 | 30.03 | 28.92 | 29.81 | 1,122,034 | +0.12(+0.39%) |
Aug 28, 2002 | 30.19 | 30.24 | 29.27 | 29.69 | 2,109,770 | -0.52(-1.71%) |
Aug 27, 2002 | 31.14 | 31.37 | 30.08 | 30.21 | 2,610,100 | -0.78(-2.53%) |
Aug 26, 2002 | 30.95 | 31.10 | 30.52 | 30.99 | 783,648 | +0.11(+0.35%) |
Aug 23, 2002 | 31.14 | 31.29 | 30.80 | 30.89 | 943,794 | -0.26(-0.83%) |
Aug 22, 2002 | 30.70 | 31.32 | 30.48 | 31.14 | 640,584 | +0.79(+2.61%) |
Aug 21, 2002 | 31.15 | 31.32 | 30.16 | 30.35 | 1,642,593 | -0.61(-1.98%) |
Aug 20, 2002 | 31.13 | 31.13 | 30.32 | 30.97 | 965,147 | +0.02(+0.06%) |
Aug 16, 2002 | 30.61 | 31.14 | 30.38 | 30.95 | 1,142,712 | +0.31(+1.02%) |
Aug 15, 2002 | 30.70 | 31.09 | 30.25 | 30.64 | 1,085,959 | +0.24(+0.79%) |
Aug 14, 2002 | 29.45 | 30.48 | 29.14 | 30.40 | 1,120,910 | +0.85(+2.89%) |
Aug 13, 2002 | 30.16 | 30.39 | 29.51 | 29.54 | 895,244 | -0.61(-2.01%) |
Aug 12, 2002 | 29.72 | 30.25 | 29.59 | 30.15 | 676,546 | +1.54(+5.38%) |
Aug 07, 2002 | 28.07 | 28.66 | 27.90 | 28.61 | 1,543,358 | +0.90(+3.24%) |
Aug 06, 2002 | 27.58 | 28.24 | 27.42 | 27.71 | 460,771 | +0.63(+2.33%) |
Aug 05, 2002 | 28.12 | 28.43 | 26.87 | 27.08 | 1,366,355 | -0.95(-3.40%) |
Aug 02, 2002 | 28.92 | 28.92 | 27.60 | 28.03 | 1,007,965 | -0.36(-1.25%) |
Aug 01, 2002 | 29.29 | 29.30 | 27.98 | 28.39 | 1,572,128 | -0.91(-3.10%) |
Jul 31, 2002 | 29.99 | 30.34 | 28.67 | 29.29 | 1,723,284 | -0.61(-2.05%) |
Jul 30, 2002 | 29.35 | 30.48 | 29.10 | 29.91 | 1,926,248 | +0.55(+1.88%) |
Jul 29, 2002 | 27.76 | 29.36 | 27.76 | 29.35 | 1,497,731 | +2.19(+8.06%) |
Jul 26, 2002 | 27.22 | 27.22 | 26.61 | 27.17 | 1,220,144 | +0.21(+0.79%) |
Jul 25, 2002 | 26.43 | 27.32 | 25.85 | 26.95 | 1,738,118 | +0.44(+1.68%) |
Jul 24, 2002 | 24.38 | 26.51 | 23.58 | 26.51 | 2,119,098 | +1.44(+5.75%) |
Jul 23, 2002 | 25.63 | 25.98 | 24.91 | 25.07 | 2,426,915 | -0.16(-0.64%) |
Jul 22, 2002 | 25.54 | 25.76 | 24.23 | 25.23 | 1,777,340 | -0.36(-1.39%) |
Jul 19, 2002 | 26.07 | 26.49 | 25.33 | 25.58 | 1,822,069 | -2.14(-7.73%) |
Jul 17, 2002 | 28.12 | 28.12 | 27.39 | 27.73 | 1,647,088 | +0.97(+3.62%) |
Jul 12, 2002 | 26.83 | 27.61 | 26.38 | 26.76 | 1,896,017 | +0.46(+1.76%) |
Jul 11, 2002 | 26.16 | 27.14 | 24.74 | 26.29 | 3,847,102 | -0.36(-1.34%) |
Jul 10, 2002 | 27.58 | 27.98 | 26.37 | 26.65 | 3,646,273 | +0.29(+1.11%) |
Jul 09, 2002 | 28.28 | 28.21 | 26.36 | 26.36 | 2,113,141 | -1.92(-6.80%) |
Jul 08, 2002 | 28.96 | 28.96 | 28.28 | 28.28 | 1,635,512 | -0.69(-2.37%) |
Jul 05, 2002 | 29.14 | 29.27 | 28.61 | 28.96 | 850,628 | +0.97(+3.46%) |
Jul 04, 2002 | 27.27 | 28.03 | 26.92 | 27.99 | 1,583,591 | +0.00(+0.00%) |
Jul 03, 2002 | 27.27 | 28.03 | 26.92 | 27.99 | 1,583,591 | +0.63(+2.31%) |
Jul 02, 2002 | 28.70 | 28.83 | 26.16 | 27.36 | 5,352,475 | -1.11(-3.91%) |
Jul 01, 2002 | 29.36 | 29.61 | 27.72 | 28.47 | 2,456,472 | -0.62(-2.14%) |
Jun 28, 2002 | 30.83 | 30.84 | 29.10 | 29.10 | 3,211,800 | -2.14(-6.84%) |
Jun 27, 2002 | 30.48 | 31.32 | 30.34 | 31.23 | 2,352,855 | +1.60(+5.41%) |
Jun 26, 2002 | 29.22 | 30.22 | 28.70 | 29.63 | 1,871,630 | -0.48(-1.60%) |
Jun 25, 2002 | 31.01 | 31.72 | 29.98 | 30.11 | 1,425,244 | -1.70(-5.34%) |
Jun 21, 2002 | 32.12 | 32.66 | 31.69 | 31.81 | 1,673,386 | -0.44(-1.38%) |
Jun 20, 2002 | 31.86 | 32.52 | 31.59 | 32.26 | 1,109,447 | +0.25(+0.78%) |
Jun 19, 2002 | 31.81 | 32.66 | 31.77 | 32.01 | 591,585 | -0.08(-0.25%) |
Jun 18, 2002 | 32.26 | 32.43 | 31.83 | 32.09 | 626,536 | -0.25(-0.77%) |
Jun 17, 2002 | 31.52 | 32.34 | 30.97 | 32.34 | 1,636,861 | +0.75(+2.37%) |
Jun 14, 2002 | 31.36 | 31.63 | 29.42 | 31.59 | 2,126,964 | +0.15(+0.48%) |
Jun 12, 2002 | 32.12 | 32.17 | 31.09 | 31.44 | 3,177,972 | -0.85(-2.65%) |
Jun 11, 2002 | 33.50 | 33.63 | 32.21 | 32.29 | 1,224,977 | -0.68(-2.05%) |
Jun 10, 2002 | 32.39 | 33.72 | 32.30 | 32.97 | 1,403,778 | +0.43(+1.31%) |
Jun 07, 2002 | 32.03 | 32.65 | 32.03 | 32.54 | 348,387 | +0.25(+0.77%) |
Jun 06, 2002 | 32.75 | 32.91 | 32.29 | 32.29 | 752,180 | -0.63(-1.92%) |
Jun 05, 2002 | 32.66 | 33.09 | 32.43 | 32.92 | 976,947 | -0.44(-1.33%) |
May 31, 2002 | 32.48 | 33.41 | 32.48 | 33.37 | 2,770,920 | +0.89(+2.74%) |
May 28, 2002 | 32.30 | 32.59 | 32.17 | 32.48 | 1,147,882 | +0.19(+0.58%) |
May 27, 2002 | 32.39 | 32.82 | 32.08 | 32.29 | 1,153,613 | +0.00(+0.00%) |
May 24, 2002 | 32.39 | 32.82 | 32.08 | 32.29 | 1,153,613 | -0.36(-1.09%) |
May 23, 2002 | 32.17 | 32.69 | 31.94 | 32.65 | 1,760,258 | +0.66(+2.06%) |
May 22, 2002 | 32.47 | 32.57 | 31.59 | 31.99 | 1,224,078 | -0.52(-1.59%) |
May 21, 2002 | 32.92 | 33.15 | 32.32 | 32.50 | 1,284,315 | -0.42(-1.27%) |
May 20, 2002 | 33.28 | 33.55 | 32.84 | 32.92 | 1,210,142 | -0.35(-1.04%) |
May 17, 2002 | 33.41 | 33.58 | 32.97 | 33.27 | 2,012,109 | -0.01(-0.03%) |
May 16, 2002 | 33.90 | 33.90 | 33.10 | 33.28 | 1,898,714 | -0.62(-1.84%) |
May 15, 2002 | 33.01 | 34.67 | 33.01 | 33.90 | 2,247,439 | +0.96(+2.92%) |
May 14, 2002 | 32.79 | 33.32 | 32.67 | 32.94 | 2,105,612 | +0.37(+1.15%) |
May 13, 2002 | 33.68 | 33.68 | 32.43 | 32.57 | 2,282,840 | -1.09(-3.23%) |
May 10, 2002 | 34.04 | 34.04 | 33.50 | 33.65 | 1,605,956 | -0.69(-2.00%) |
May 09, 2002 | 34.61 | 34.69 | 34.25 | 34.34 | 1,464,578 | -0.36(-1.05%) |
May 08, 2002 | 34.79 | 35.05 | 34.17 | 34.70 | 11,238 | +0.02(+0.05%) |
May 07, 2002 | 35.49 | 35.49 | 34.49 | 34.68 | 2,541,546 | -0.81(-2.28%) |
May 06, 2002 | 35.91 | 36.11 | 35.33 | 35.49 | 2,279,581 | -1.17(-3.18%) |
May 03, 2002 | 36.84 | 36.84 | 36.08 | 36.66 | 1,501,889 | -0.27(-0.72%) |
May 02, 2002 | 36.70 | 36.95 | 35.59 | 36.93 | 3,225,173 | -0.09(-0.24%) |