Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 40.17 | 40.83 | 39.88 | 40.67 | 1,112,961 | +0.36(+0.88%) |
Apr 29, 2003 | 40.58 | 40.96 | 40.16 | 40.31 | 1,049,637 | -0.06(-0.14%) |
Apr 28, 2003 | 39.64 | 40.47 | 39.64 | 40.37 | 638,935 | +0.71(+1.79%) |
Apr 25, 2003 | 40.10 | 40.10 | 39.37 | 39.66 | 680,950 | -0.39(-0.97%) |
Apr 24, 2003 | 40.10 | 40.23 | 39.35 | 40.05 | 745,364 | -0.30(-0.74%) |
Apr 23, 2003 | 40.27 | 40.51 | 40.02 | 40.35 | 874,798 | -0.02(-0.06%) |
Apr 22, 2003 | 39.30 | 40.39 | 38.92 | 40.37 | 1,455,858 | +1.14(+2.91%) |
Apr 21, 2003 | 38.37 | 39.84 | 38.08 | 39.23 | 2,455,490 | +1.85(+4.95%) |
Apr 17, 2003 | 36.46 | 37.45 | 36.39 | 37.38 | 772,607 | +0.61(+1.66%) |
Apr 16, 2003 | 37.22 | 37.29 | 36.55 | 36.77 | 816,559 | -0.43(-1.15%) |
Apr 15, 2003 | 36.68 | 37.21 | 36.45 | 37.20 | 631,913 | +0.55(+1.51%) |
Apr 14, 2003 | 35.89 | 36.67 | 35.89 | 36.65 | 663,272 | +0.89(+2.49%) |
Apr 11, 2003 | 35.73 | 36.23 | 35.66 | 35.75 | 533,839 | +0.05(+0.14%) |
Apr 10, 2003 | 35.08 | 35.84 | 35.08 | 35.70 | 621,379 | +0.62(+1.77%) |
Apr 09, 2003 | 35.51 | 35.85 | 35.08 | 35.08 | 546,189 | -0.37(-1.05%) |
Apr 08, 2003 | 35.33 | 35.51 | 35.10 | 35.46 | 482,864 | +0.14(+0.40%) |
Apr 07, 2003 | 36.17 | 36.79 | 35.22 | 35.32 | 779,872 | -0.16(-0.44%) |
Apr 04, 2003 | 35.31 | 35.73 | 35.29 | 35.47 | 638,209 | +0.16(+0.44%) |
Apr 03, 2003 | 36.10 | 36.20 | 35.27 | 35.32 | 989,218 | -0.73(-2.02%) |
Apr 02, 2003 | 35.94 | 36.35 | 35.79 | 36.04 | 613,872 | +0.41(+1.16%) |
Apr 01, 2003 | 35.23 | 35.65 | 34.89 | 35.63 | 765,463 | +0.30(+0.84%) |
Mar 31, 2003 | 35.65 | 35.68 | 35.03 | 35.33 | 685,222 | -0.59(-1.66%) |
Mar 28, 2003 | 35.45 | 35.94 | 35.37 | 35.93 | 484,146 | +0.18(+0.51%) |
Mar 27, 2003 | 35.84 | 35.85 | 34.94 | 35.75 | 36,565,976 | -0.18(-0.51%) |
Mar 26, 2003 | 36.33 | 36.33 | 35.61 | 35.93 | 681,302 | -0.07(-0.18%) |
Mar 25, 2003 | 35.65 | 36.17 | 35.53 | 35.99 | 432,286 | +0.35(+0.97%) |
Mar 24, 2003 | 35.80 | 36.31 | 35.50 | 35.65 | 450,239 | -1.07(-2.92%) |
Mar 21, 2003 | 36.38 | 36.98 | 36.04 | 36.72 | 625,545 | +0.66(+1.83%) |
Mar 20, 2003 | 36.12 | 36.37 | 35.32 | 36.06 | 790,285 | +0.30(+0.83%) |
Mar 19, 2003 | 35.00 | 35.77 | 35.00 | 35.76 | 354,828 | +0.71(+2.03%) |
Mar 18, 2003 | 35.31 | 35.46 | 34.71 | 35.05 | 478,856 | -0.27(-0.77%) |
Mar 17, 2003 | 34.69 | 35.47 | 34.44 | 35.32 | 844,640 | +0.58(+1.66%) |
Mar 14, 2003 | 34.78 | 34.95 | 34.32 | 34.75 | 537,817 | -0.01(-0.02%) |
Mar 13, 2003 | 33.86 | 34.76 | 33.75 | 34.75 | 656,371 | +1.23(+3.67%) |
Mar 12, 2003 | 33.78 | 33.93 | 32.86 | 33.52 | 784,067 | -0.28(-0.83%) |
Mar 11, 2003 | 34.27 | 34.47 | 33.60 | 33.80 | 714,852 | -0.42(-1.23%) |
Mar 10, 2003 | 35.22 | 35.22 | 33.98 | 34.23 | 506,959 | -0.92(-2.61%) |
Mar 07, 2003 | 34.52 | 35.22 | 33.77 | 35.14 | 477,900 | +0.53(+1.53%) |
Mar 06, 2003 | 34.94 | 35.06 | 34.61 | 34.61 | 416,755 | -0.38(-1.09%) |
Mar 05, 2003 | 34.61 | 35.07 | 34.36 | 34.99 | 696,933 | +0.38(+1.10%) |
Mar 04, 2003 | 34.98 | 35.43 | 34.61 | 34.61 | 625,859 | -0.52(-1.48%) |
Mar 03, 2003 | 35.37 | 36.01 | 35.13 | 35.13 | 639,904 | -0.18(-0.51%) |
Feb 28, 2003 | 35.12 | 35.98 | 35.08 | 35.32 | 653,586 | +0.23(+0.66%) |
Feb 27, 2003 | 34.76 | 35.39 | 34.56 | 35.08 | 684,946 | +0.37(+1.07%) |
Feb 26, 2003 | 34.93 | 34.99 | 34.47 | 34.71 | 638,935 | -0.26(-0.73%) |
Feb 25, 2003 | 34.62 | 34.98 | 34.09 | 34.97 | 524,515 | +0.33(+0.95%) |
Feb 24, 2003 | 35.27 | 35.31 | 34.53 | 34.64 | 629,249 | -0.68(-1.92%) |
Feb 21, 2003 | 34.61 | 35.43 | 34.09 | 35.32 | 766,795 | +0.86(+2.50%) |
Feb 20, 2003 | 34.57 | 34.69 | 34.32 | 34.46 | 468,456 | -0.20(-0.57%) |
Feb 19, 2003 | 34.32 | 34.70 | 34.23 | 34.65 | 737,857 | +0.35(+1.01%) |
Feb 18, 2003 | 33.75 | 34.65 | 33.66 | 34.31 | 560,113 | +0.61(+1.81%) |
Feb 14, 2003 | 33.16 | 33.80 | 33.08 | 33.70 | 699,233 | +0.57(+1.72%) |
Feb 13, 2003 | 33.00 | 33.28 | 32.49 | 33.13 | 761,952 | +0.14(+0.43%) |
Feb 12, 2003 | 33.25 | 33.65 | 32.94 | 32.99 | 580,333 | -0.23(-0.70%) |
Feb 11, 2003 | 33.90 | 34.12 | 33.13 | 33.22 | 1,013,797 | -0.21(-0.64%) |
Feb 10, 2003 | 33.04 | 33.53 | 33.02 | 33.43 | 636,635 | +0.25(+0.75%) |
Feb 07, 2003 | 33.66 | 34.25 | 33.10 | 33.18 | 517,977 | -0.47(-1.40%) |
Feb 06, 2003 | 33.86 | 33.99 | 33.31 | 33.66 | 752,750 | -0.26(-0.75%) |
Feb 05, 2003 | 33.77 | 34.58 | 33.75 | 33.91 | 910,759 | +0.10(+0.29%) |
Feb 04, 2003 | 34.61 | 34.61 | 33.68 | 33.81 | 690,394 | -0.83(-2.38%) |
Feb 03, 2003 | 34.15 | 34.65 | 34.11 | 34.64 | 555,996 | +0.43(+1.26%) |
Jan 31, 2003 | 33.65 | 34.33 | 33.45 | 34.21 | 672,838 | +0.59(+1.77%) |
Jan 30, 2003 | 34.80 | 34.89 | 33.59 | 33.61 | 632,697 | -1.18(-3.39%) |
Jan 29, 2003 | 34.44 | 34.99 | 33.90 | 34.80 | 498,483 | +0.29(+0.84%) |
Jan 28, 2003 | 34.23 | 34.56 | 33.99 | 34.51 | 731,077 | +0.75(+2.22%) |
Jan 27, 2003 | 34.69 | 34.74 | 33.70 | 33.75 | 725,749 | -0.97(-2.81%) |
Jan 24, 2003 | 35.10 | 35.63 | 34.65 | 34.73 | 1,053,027 | -0.35(-0.99%) |
Jan 23, 2003 | 34.73 | 35.10 | 34.67 | 35.08 | 654,555 | +0.39(+1.12%) |
Jan 22, 2003 | 34.96 | 35.09 | 34.61 | 34.69 | 826,487 | -0.43(-1.22%) |
Jan 21, 2003 | 35.24 | 35.43 | 35.08 | 35.12 | 729,261 | -0.01(-0.02%) |
Jan 17, 2003 | 34.78 | 35.23 | 34.69 | 35.13 | 671,748 | +0.28(+0.81%) |
Jan 16, 2003 | 34.76 | 34.84 | 34.53 | 34.84 | 856,394 | +0.08(+0.24%) |
Jan 15, 2003 | 35.36 | 35.51 | 34.69 | 34.76 | 762,921 | -0.75(-2.12%) |
Jan 14, 2003 | 35.36 | 35.52 | 35.07 | 35.51 | 346,044 | +0.10(+0.28%) |
Jan 13, 2003 | 35.38 | 35.64 | 35.06 | 35.41 | 418,087 | +0.15(+0.42%) |
Jan 10, 2003 | 35.27 | 35.46 | 34.92 | 35.27 | 542,435 | -0.07(-0.21%) |
Jan 09, 2003 | 34.73 | 35.48 | 34.69 | 35.34 | 795,733 | +0.63(+1.81%) |
Jan 08, 2003 | 34.30 | 34.87 | 34.15 | 34.71 | 1,151,707 | +0.36(+1.06%) |
Jan 07, 2003 | 34.15 | 34.54 | 33.87 | 34.35 | 678,407 | +0.17(+0.48%) |
Jan 06, 2003 | 33.26 | 34.27 | 33.26 | 34.18 | 829,151 | +0.92(+2.78%) |
Jan 03, 2003 | 33.57 | 33.58 | 33.08 | 33.26 | 729,866 | -0.31(-0.92%) |
Jan 02, 2003 | 32.58 | 33.58 | 32.47 | 33.57 | 962,217 | +1.06(+3.26%) |
Dec 31, 2002 | 32.62 | 32.71 | 31.92 | 32.51 | 683,493 | -0.06(-0.18%) |
Dec 30, 2002 | 32.49 | 32.76 | 32.19 | 32.57 | 522,699 | +0.28(+0.87%) |
Dec 27, 2002 | 32.99 | 33.24 | 32.28 | 32.28 | 422,688 | -0.81(-2.45%) |
Dec 26, 2002 | 32.64 | 33.61 | 32.62 | 33.09 | 455,621 | +0.09(+0.28%) |
Dec 24, 2002 | 32.94 | 33.18 | 32.90 | 33.00 | 282,599 | -0.21(-0.62%) |
Dec 23, 2002 | 32.38 | 33.24 | 32.00 | 33.21 | 567,256 | +0.46(+1.41%) |
Dec 20, 2002 | 32.38 | 32.85 | 32.00 | 32.75 | 1,124,827 | +0.38(+1.17%) |
Dec 19, 2002 | 32.65 | 33.28 | 32.00 | 32.37 | 1,362,869 | -0.45(-1.36%) |
Dec 18, 2002 | 33.36 | 33.43 | 32.79 | 32.81 | 576,943 | -0.51(-1.54%) |
Dec 17, 2002 | 33.80 | 33.90 | 33.20 | 33.33 | 650,680 | -0.48(-1.42%) |
Dec 16, 2002 | 32.91 | 33.86 | 32.88 | 33.80 | 716,063 | +0.72(+2.17%) |
Dec 13, 2002 | 33.68 | 33.75 | 33.08 | 33.09 | 515,798 | -0.73(-2.15%) |
Dec 12, 2002 | 34.00 | 34.02 | 33.55 | 33.81 | 452,352 | -0.14(-0.41%) |
Dec 11, 2002 | 34.07 | 34.07 | 33.60 | 33.95 | 463,249 | -0.12(-0.34%) |
Dec 10, 2002 | 33.61 | 34.16 | 33.52 | 34.07 | 815,227 | +0.50(+1.50%) |
Dec 09, 2002 | 34.03 | 34.03 | 33.42 | 33.56 | 1,051,090 | -0.47(-1.38%) |
Dec 06, 2002 | 33.65 | 34.33 | 33.33 | 34.04 | 513,860 | +0.32(+0.96%) |
Dec 05, 2002 | 33.80 | 34.05 | 33.35 | 33.71 | 580,454 | -0.05(-0.15%) |
Dec 04, 2002 | 33.37 | 34.17 | 33.37 | 33.76 | 755,777 | -0.10(-0.29%) |
Dec 03, 2002 | 33.71 | 34.00 | 33.09 | 33.86 | 866,323 | -0.36(-1.04%) |
Dec 02, 2002 | 34.16 | 34.92 | 34.07 | 34.22 | 505,143 | +0.23(+0.68%) |
Nov 29, 2002 | 34.72 | 34.77 | 33.99 | 33.99 | 209,346 | -0.82(-2.35%) |
Nov 27, 2002 | 34.06 | 34.85 | 33.94 | 34.80 | 529,238 | +0.98(+2.91%) |
Nov 26, 2002 | 34.35 | 34.47 | 33.81 | 33.82 | 495,456 | -0.64(-1.85%) |
Nov 25, 2002 | 34.47 | 34.56 | 33.69 | 34.46 | 790,769 | +0.43(+1.26%) |
Nov 22, 2002 | 33.42 | 34.23 | 33.24 | 34.03 | 1,090,804 | +0.65(+1.96%) |
Nov 21, 2002 | 32.92 | 33.49 | 32.92 | 33.37 | 710,130 | +0.59(+1.79%) |
Nov 20, 2002 | 31.48 | 32.85 | 31.47 | 32.79 | 1,222,538 | +1.19(+3.76%) |
Nov 19, 2002 | 32.09 | 32.21 | 31.43 | 31.60 | 735,557 | -0.37(-1.16%) |
Nov 18, 2002 | 32.95 | 33.12 | 31.84 | 31.97 | 737,010 | -0.88(-2.67%) |
Nov 15, 2002 | 33.08 | 33.12 | 32.25 | 32.85 | 785,199 | -0.46(-1.39%) |
Nov 14, 2002 | 32.68 | 33.31 | 32.66 | 33.31 | 983,406 | +0.88(+2.72%) |
Nov 13, 2002 | 32.97 | 33.42 | 32.28 | 32.42 | 1,224,597 | -0.57(-1.73%) |
Nov 12, 2002 | 32.59 | 33.54 | 32.54 | 32.99 | 1,013,434 | +0.45(+1.40%) |
Nov 11, 2002 | 32.58 | 32.85 | 32.22 | 32.54 | 867,291 | -0.23(-0.71%) |
Nov 08, 2002 | 33.22 | 33.77 | 32.44 | 32.77 | 927,347 | -0.65(-1.95%) |
Nov 07, 2002 | 34.11 | 34.40 | 33.23 | 33.42 | 1,009,923 | -1.21(-3.50%) |
Nov 06, 2002 | 35.17 | 35.39 | 34.18 | 34.64 | 1,190,694 | -0.59(-1.69%) |
Nov 05, 2002 | 35.21 | 35.64 | 35.06 | 35.23 | 919,719 | -0.30(-0.83%) |
Nov 04, 2002 | 35.35 | 35.87 | 35.18 | 35.53 | 1,150,617 | +0.26(+0.75%) |
Nov 01, 2002 | 33.14 | 35.27 | 33.13 | 35.27 | 1,443,145 | +2.06(+6.19%) |
Oct 31, 2002 | 33.18 | 33.91 | 33.04 | 33.21 | 694,632 | +0.01(+0.02%) |
Oct 30, 2002 | 32.64 | 33.64 | 32.62 | 33.20 | 815,954 | +0.46(+1.41%) |
Oct 29, 2002 | 32.60 | 32.90 | 32.35 | 32.74 | 718,364 | -0.16(-0.48%) |
Oct 28, 2002 | 33.24 | 33.65 | 32.73 | 32.90 | 617,141 | -0.02(-0.08%) |
Oct 25, 2002 | 31.93 | 32.95 | 31.76 | 32.92 | 559,750 | +0.84(+2.63%) |
Oct 24, 2002 | 31.84 | 32.86 | 31.77 | 32.08 | 932,936 | -0.45(-1.37%) |
Oct 23, 2002 | 32.67 | 32.79 | 32.06 | 32.52 | 887,750 | -0.05(-0.15%) |
Oct 22, 2002 | 33.28 | 33.33 | 32.38 | 32.57 | 620,774 | -0.88(-2.62%) |
Oct 21, 2002 | 33.22 | 33.86 | 32.62 | 33.45 | 934,732 | +0.36(+1.10%) |
Oct 18, 2002 | 32.22 | 33.42 | 31.77 | 33.09 | 1,825,756 | +0.87(+2.69%) |
Oct 17, 2002 | 32.46 | 33.02 | 32.14 | 32.22 | 1,139,747 | -0.04(-0.13%) |
Oct 16, 2002 | 32.15 | 32.43 | 31.84 | 32.26 | 1,195,547 | +0.05(+0.15%) |
Oct 15, 2002 | 32.80 | 33.12 | 32.13 | 32.21 | 1,924,678 | +1.11(+3.56%) |
Oct 14, 2002 | 30.96 | 31.74 | 30.57 | 31.10 | 1,014,161 | -0.06(-0.18%) |
Oct 11, 2002 | 30.76 | 31.86 | 30.76 | 31.16 | 1,179,648 | +0.94(+3.12%) |
Oct 10, 2002 | 28.91 | 30.68 | 28.71 | 30.22 | 1,276,661 | +1.26(+4.36%) |
Oct 09, 2002 | 30.02 | 30.15 | 28.93 | 28.96 | 1,261,713 | -1.29(-4.26%) |
Oct 08, 2002 | 29.19 | 30.81 | 29.15 | 30.24 | 2,831,199 | +1.79(+6.30%) |
Oct 07, 2002 | 30.55 | 30.97 | 28.20 | 28.45 | 2,923,219 | -2.76(-8.84%) |
Oct 04, 2002 | 31.60 | 32.37 | 30.92 | 31.21 | 2,262,650 | -0.34(-1.07%) |
Oct 03, 2002 | 34.04 | 34.04 | 30.25 | 31.55 | 4,090,667 | -2.49(-7.33%) |
Oct 02, 2002 | 36.35 | 36.37 | 34.03 | 34.04 | 1,457,432 | -2.38(-6.53%) |
Oct 01, 2002 | 36.08 | 36.65 | 35.56 | 36.42 | 1,239,126 | +0.47(+1.31%) |
Sep 30, 2002 | 36.63 | 36.69 | 35.44 | 35.95 | 1,418,445 | -0.76(-2.07%) |
Sep 27, 2002 | 36.87 | 37.17 | 36.54 | 36.71 | 1,207,144 | +0.04(+0.11%) |
Sep 26, 2002 | 36.01 | 37.10 | 35.89 | 36.67 | 1,619,679 | +0.69(+1.93%) |
Sep 25, 2002 | 35.61 | 36.21 | 35.49 | 35.98 | 1,997,567 | +0.64(+1.82%) |
Sep 24, 2002 | 34.94 | 36.05 | 34.94 | 35.33 | 2,270,249 | -0.26(-0.72%) |
Sep 23, 2002 | 37.74 | 37.74 | 35.02 | 35.59 | 4,031,768 | -2.17(-5.75%) |
Sep 20, 2002 | 38.96 | 38.98 | 37.62 | 37.76 | 1,792,943 | -0.51(-1.34%) |
Sep 19, 2002 | 39.60 | 39.61 | 38.26 | 38.27 | 1,162,604 | -1.40(-3.54%) |
Sep 18, 2002 | 40.54 | 40.60 | 39.62 | 39.68 | 1,243,364 | -1.40(-3.40%) |
Sep 17, 2002 | 42.11 | 42.47 | 41.03 | 41.07 | 747,302 | -0.96(-2.28%) |
Sep 16, 2002 | 42.08 | 42.21 | 41.51 | 42.03 | 690,888 | -0.09(-0.22%) |
Sep 13, 2002 | 41.75 | 42.14 | 41.30 | 42.12 | 1,023,719 | +0.21(+0.51%) |
Sep 12, 2002 | 43.71 | 43.71 | 41.58 | 41.91 | 961,958 | -1.81(-4.14%) |
Sep 11, 2002 | 43.77 | 44.63 | 43.46 | 43.72 | 661,132 | +0.01(+0.02%) |
Sep 10, 2002 | 44.40 | 44.41 | 43.08 | 43.71 | 759,652 | -0.43(-0.97%) |
Sep 09, 2002 | 43.43 | 44.41 | 43.03 | 44.14 | 333,936 | +0.61(+1.40%) |
Sep 06, 2002 | 43.27 | 44.09 | 43.27 | 43.53 | 560,476 | +0.06(+0.13%) |
Sep 05, 2002 | 43.96 | 43.97 | 42.85 | 43.47 | 937,033 | -0.51(-1.16%) |
Sep 04, 2002 | 43.27 | 44.04 | 43.19 | 43.98 | 801,787 | +0.32(+0.74%) |
Sep 03, 2002 | 45.00 | 45.00 | 43.35 | 43.66 | 663,576 | -1.45(-3.22%) |
Aug 30, 2002 | 44.76 | 45.71 | 44.52 | 45.11 | 534,469 | +0.35(+0.77%) |
Aug 29, 2002 | 44.41 | 45.14 | 43.87 | 44.76 | 424,930 | +0.26(+0.58%) |
Aug 28, 2002 | 45.14 | 45.19 | 44.16 | 44.51 | 434,796 | -0.74(-1.64%) |
Aug 27, 2002 | 44.81 | 45.38 | 44.62 | 45.25 | 888,117 | +0.54(+1.20%) |
Aug 26, 2002 | 44.29 | 44.80 | 44.05 | 44.71 | 483,991 | +0.50(+1.12%) |
Aug 23, 2002 | 44.91 | 44.92 | 43.94 | 44.22 | 526,001 | -0.64(-1.42%) |
Aug 22, 2002 | 44.56 | 45.04 | 44.23 | 44.85 | 480,927 | +0.34(+0.76%) |
Aug 21, 2002 | 43.86 | 44.81 | 43.59 | 44.52 | 539,650 | +0.63(+1.43%) |
Aug 20, 2002 | 44.24 | 44.25 | 43.58 | 43.89 | 453,214 | -0.17(-0.37%) |
Aug 16, 2002 | 43.76 | 44.30 | 43.38 | 44.05 | 478,557 | -0.23(-0.52%) |
Aug 15, 2002 | 43.80 | 44.35 | 43.80 | 44.28 | 618,754 | +0.40(+0.92%) |
Aug 14, 2002 | 42.35 | 43.98 | 41.84 | 43.88 | 521,610 | +1.36(+3.21%) |
Aug 13, 2002 | 42.95 | 43.38 | 42.35 | 42.52 | 714,255 | -0.69(-1.59%) |
Aug 12, 2002 | 42.86 | 43.31 | 42.44 | 43.20 | 738,816 | +2.03(+4.93%) |
Aug 07, 2002 | 40.53 | 41.25 | 40.29 | 41.17 | 550,066 | +0.71(+1.76%) |
Aug 06, 2002 | 39.37 | 41.58 | 39.37 | 40.46 | 923,806 | +1.13(+2.88%) |
Aug 05, 2002 | 40.42 | 40.54 | 39.02 | 39.33 | 760,148 | -1.02(-2.54%) |
Aug 02, 2002 | 41.00 | 41.20 | 39.80 | 40.35 | 512,408 | -0.77(-1.87%) |
Aug 01, 2002 | 41.65 | 41.65 | 40.63 | 41.12 | 427,735 | -0.59(-1.43%) |
Jul 31, 2002 | 40.76 | 41.73 | 40.35 | 41.72 | 688,699 | +1.06(+2.60%) |
Jul 30, 2002 | 41.31 | 41.46 | 39.99 | 40.66 | 715,700 | -0.97(-2.32%) |
Jul 29, 2002 | 39.18 | 41.63 | 39.16 | 41.63 | 599,221 | +2.47(+6.31%) |
Jul 26, 2002 | 38.48 | 39.16 | 37.66 | 39.16 | 487,799 | +0.71(+1.85%) |
Jul 25, 2002 | 37.70 | 38.53 | 36.76 | 38.45 | 989,339 | +0.56(+1.48%) |
Jul 24, 2002 | 36.17 | 37.91 | 35.43 | 37.88 | 1,339,563 | +1.52(+4.18%) |
Jul 23, 2002 | 37.12 | 37.41 | 35.68 | 36.36 | 945,872 | -0.64(-1.74%) |
Jul 22, 2002 | 37.79 | 38.41 | 36.84 | 37.01 | 989,824 | -0.95(-2.50%) |
Jul 19, 2002 | 38.03 | 38.73 | 37.19 | 37.96 | 918,266 | -2.00(-5.00%) |
Jul 17, 2002 | 40.58 | 41.41 | 39.63 | 39.96 | 387,575 | -0.89(-2.18%) |
Jul 12, 2002 | 41.33 | 41.81 | 40.25 | 40.85 | 620,895 | -0.34(-0.82%) |
Jul 11, 2002 | 41.09 | 41.60 | 40.33 | 41.19 | 817,770 | +0.02(+0.06%) |
Jul 10, 2002 | 42.08 | 42.19 | 40.76 | 41.16 | 543,767 | -0.78(-1.87%) |
Jul 09, 2002 | 42.79 | 42.79 | 41.95 | 41.95 | 563,019 | -0.84(-1.97%) |
Jul 08, 2002 | 43.20 | 43.20 | 42.79 | 42.79 | 475,236 | -0.41(-0.96%) |
Jul 05, 2002 | 41.63 | 43.30 | 41.63 | 43.20 | 408,037 | +1.64(+3.95%) |
Jul 04, 2002 | 42.14 | 42.21 | 41.06 | 41.56 | 755,535 | +0.00(+0.00%) |
Jul 03, 2002 | 42.14 | 42.21 | 41.06 | 41.56 | 755,535 | -0.83(-1.95%) |
Jul 02, 2002 | 42.86 | 43.24 | 42.22 | 42.39 | 606,002 | -0.50(-1.17%) |
Jul 01, 2002 | 43.05 | 43.57 | 42.62 | 42.89 | 980,500 | -0.14(-0.33%) |
Jun 28, 2002 | 42.53 | 43.40 | 42.49 | 43.03 | 899,619 | +0.60(+1.40%) |
Jun 27, 2002 | 41.34 | 42.53 | 41.34 | 42.43 | 1,559,986 | +0.88(+2.12%) |
Jun 26, 2002 | 42.04 | 42.04 | 40.92 | 41.55 | 1,113,567 | -0.58(-1.37%) |
Jun 25, 2002 | 43.12 | 43.28 | 42.06 | 42.13 | 969,482 | -1.46(-3.35%) |
Jun 21, 2002 | 42.85 | 43.80 | 42.85 | 43.59 | 628,038 | +0.06(+0.13%) |
Jun 20, 2002 | 44.25 | 44.30 | 43.31 | 43.53 | 380,915 | -0.81(-1.83%) |
Jun 19, 2002 | 44.57 | 44.82 | 44.14 | 44.34 | 331,878 | -0.26(-0.57%) |
Jun 18, 2002 | 44.68 | 44.81 | 44.39 | 44.60 | 291,438 | -0.23(-0.52%) |
Jun 17, 2002 | 42.97 | 44.86 | 42.74 | 44.83 | 695,358 | +2.01(+4.69%) |
Jun 14, 2002 | 42.57 | 42.96 | 41.85 | 42.82 | 566,288 | -0.35(-0.80%) |
Jun 12, 2002 | 43.45 | 43.62 | 42.68 | 43.17 | 598,858 | -0.20(-0.46%) |
Jun 11, 2002 | 43.95 | 44.66 | 43.32 | 43.37 | 434,553 | -0.61(-1.39%) |
Jun 10, 2002 | 44.26 | 44.32 | 43.29 | 43.98 | 792,827 | -0.29(-0.65%) |
Jun 07, 2002 | 43.98 | 44.39 | 43.98 | 44.27 | 273,276 | +0.18(+0.41%) |
Jun 06, 2002 | 44.43 | 44.80 | 44.05 | 44.09 | 404,889 | -0.38(-0.85%) |
Jun 05, 2002 | 44.33 | 44.81 | 44.23 | 44.47 | 404,041 | -1.02(-2.23%) |
May 31, 2002 | 45.61 | 46.05 | 45.29 | 45.48 | 607,213 | -0.79(-1.71%) |
May 28, 2002 | 46.87 | 46.91 | 46.23 | 46.27 | 562,171 | -0.48(-1.03%) |
May 27, 2002 | 47.08 | 47.46 | 46.71 | 46.75 | 913,059 | +0.00(+0.00%) |
May 24, 2002 | 47.08 | 47.46 | 46.71 | 46.75 | 913,059 | -0.52(-1.10%) |
May 23, 2002 | 47.04 | 47.39 | 46.99 | 47.27 | 789,800 | +0.45(+0.95%) |
May 22, 2002 | 46.58 | 47.08 | 46.25 | 46.83 | 732,288 | +0.31(+0.67%) |
May 21, 2002 | 46.32 | 47.08 | 46.25 | 46.51 | 397,745 | +0.34(+0.73%) |
May 20, 2002 | 46.50 | 46.54 | 46.07 | 46.18 | 284,536 | -0.51(-1.10%) |
May 17, 2002 | 46.70 | 47.23 | 46.21 | 46.69 | 398,109 | +0.15(+0.32%) |
May 16, 2002 | 46.78 | 47.03 | 46.26 | 46.54 | 257,172 | -0.20(-0.42%) |
May 15, 2002 | 46.35 | 47.16 | 46.30 | 46.74 | 1,475,957 | +0.29(+0.62%) |
May 14, 2002 | 45.87 | 46.64 | 45.85 | 46.45 | 563,987 | +0.69(+1.50%) |
May 13, 2002 | 45.18 | 46.00 | 45.18 | 45.76 | 482,259 | +0.55(+1.21%) |
May 10, 2002 | 45.55 | 45.91 | 45.09 | 45.22 | 629,491 | -0.28(-0.62%) |
May 09, 2002 | 45.96 | 46.15 | 45.42 | 45.50 | 717,032 | -0.64(-1.38%) |
May 08, 2002 | 46.31 | 46.42 | 45.65 | 46.13 | 723,570 | -0.13(-0.29%) |
May 07, 2002 | 46.26 | 46.62 | 45.85 | 46.27 | 449,931 | +0.30(+0.65%) |
May 06, 2002 | 46.04 | 46.77 | 45.84 | 45.97 | 645,716 | -0.07(-0.16%) |
May 03, 2002 | 45.93 | 46.28 | 45.76 | 46.04 | 1,124,948 | +0.04(+0.09%) |
May 02, 2002 | 44.68 | 46.18 | 44.67 | 46.00 | 1,153,160 | +1.17(+2.62%) |