Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 33.49 | 34.40 | 33.43 | 34.14 | 7,942,361 | +0.82(+2.46%) |
May 29, 2003 | 33.57 | 34.01 | 33.21 | 33.32 | 7,470,166 | -0.19(-0.56%) |
May 28, 2003 | 32.91 | 33.77 | 32.91 | 33.51 | 8,871,208 | +0.67(+2.05%) |
May 27, 2003 | 32.02 | 32.99 | 31.29 | 32.84 | 7,102,620 | +0.82(+2.56%) |
May 23, 2003 | 32.24 | 32.31 | 31.94 | 32.02 | 3,646,513 | -0.22(-0.69%) |
May 22, 2003 | 31.99 | 32.54 | 31.90 | 32.24 | 5,840,263 | +0.16(+0.49%) |
May 21, 2003 | 31.51 | 32.20 | 31.51 | 32.08 | 5,229,384 | +0.34(+1.08%) |
May 20, 2003 | 32.08 | 32.28 | 31.18 | 31.74 | 6,827,129 | -0.25(-0.77%) |
May 19, 2003 | 32.78 | 32.94 | 31.73 | 31.99 | 7,978,003 | -1.30(-3.90%) |
May 16, 2003 | 33.43 | 33.60 | 32.88 | 33.29 | 5,827,533 | -0.15(-0.45%) |
May 15, 2003 | 33.27 | 33.47 | 33.01 | 33.43 | 7,067,648 | +0.35(+1.06%) |
May 14, 2003 | 33.42 | 33.70 | 32.84 | 33.08 | 7,416,702 | -0.33(-0.98%) |
May 13, 2003 | 34.04 | 34.14 | 33.31 | 33.41 | 5,647,311 | -0.63(-1.84%) |
May 12, 2003 | 33.07 | 34.20 | 32.99 | 34.04 | 6,359,758 | +0.57(+1.72%) |
May 09, 2003 | 33.15 | 33.59 | 32.86 | 33.46 | 5,100,214 | +0.54(+1.65%) |
May 08, 2003 | 33.02 | 33.57 | 32.78 | 32.92 | 6,428,228 | -0.85(-2.52%) |
May 07, 2003 | 33.87 | 34.31 | 33.28 | 33.77 | 6,436,670 | -0.10(-0.29%) |
May 06, 2003 | 33.44 | 34.40 | 33.40 | 33.87 | 6,246,265 | +0.43(+1.27%) |
May 05, 2003 | 34.03 | 34.07 | 33.42 | 33.44 | 6,754,370 | -0.59(-1.73%) |
May 02, 2003 | 33.17 | 34.30 | 33.00 | 34.03 | 8,406,248 | +0.64(+1.92%) |
May 01, 2003 | 33.40 | 33.51 | 32.52 | 33.39 | 8,281,366 | -0.01(-0.02%) |
Apr 30, 2003 | 33.20 | 33.61 | 32.90 | 33.40 | 9,997,829 | +0.26(+0.79%) |
Apr 29, 2003 | 34.06 | 34.60 | 32.59 | 33.14 | 12,443,488 | -0.57(-1.70%) |
Apr 28, 2003 | 33.58 | 34.18 | 33.40 | 33.71 | 8,718,990 | +0.12(+0.36%) |
Apr 25, 2003 | 34.82 | 34.82 | 33.41 | 33.59 | 8,593,840 | -1.23(-3.54%) |
Apr 24, 2003 | 35.67 | 35.67 | 34.49 | 34.82 | 7,800,461 | -0.84(-2.36%) |
Apr 23, 2003 | 34.64 | 35.84 | 34.48 | 35.67 | 10,646,762 | +1.04(+3.00%) |
Apr 22, 2003 | 33.57 | 34.75 | 33.02 | 34.63 | 8,466,948 | +1.06(+3.16%) |
Apr 21, 2003 | 33.70 | 33.81 | 33.23 | 33.57 | 4,855,943 | -0.13(-0.38%) |
Apr 17, 2003 | 32.98 | 33.73 | 32.93 | 33.70 | 7,625,867 | +0.72(+2.17%) |
Apr 16, 2003 | 33.19 | 33.68 | 32.71 | 32.98 | 11,110,381 | -0.12(-0.36%) |
Apr 15, 2003 | 31.94 | 33.14 | 31.76 | 33.10 | 9,117,087 | +1.16(+3.62%) |
Apr 14, 2003 | 30.96 | 32.00 | 30.27 | 31.94 | 6,188,513 | +0.94(+3.03%) |
Apr 11, 2003 | 31.48 | 31.77 | 30.74 | 31.00 | 6,323,043 | -0.22(-0.72%) |
Apr 10, 2003 | 30.93 | 31.34 | 30.77 | 31.23 | 6,145,367 | +0.31(+0.99%) |
Apr 09, 2003 | 31.66 | 32.12 | 30.91 | 30.92 | 7,498,305 | -0.74(-2.33%) |
Apr 08, 2003 | 31.49 | 31.72 | 31.21 | 31.66 | 5,967,557 | +0.17(+0.54%) |
Apr 07, 2003 | 31.49 | 32.61 | 31.43 | 31.49 | 7,996,360 | +0.10(+0.31%) |
Apr 04, 2003 | 31.42 | 31.66 | 31.18 | 31.39 | 4,876,712 | +0.21(+0.67%) |
Apr 03, 2003 | 31.23 | 31.79 | 30.97 | 31.18 | 7,762,675 | -0.01(-0.05%) |
Apr 02, 2003 | 29.96 | 31.42 | 29.96 | 31.20 | 9,081,712 | +1.45(+4.87%) |
Apr 01, 2003 | 28.87 | 29.99 | 28.66 | 29.75 | 6,980,284 | +1.13(+3.94%) |
Mar 31, 2003 | 29.44 | 29.45 | 28.62 | 28.62 | 7,292,624 | -1.25(-4.17%) |
Mar 28, 2003 | 29.83 | 30.17 | 29.70 | 29.87 | 5,382,673 | -0.31(-1.04%) |
Mar 27, 2003 | 30.23 | 30.60 | 29.69 | 30.18 | 5,921,597 | -0.05(-0.17%) |
Mar 26, 2003 | 30.40 | 30.73 | 29.97 | 30.23 | 5,601,619 | -0.09(-0.30%) |
Mar 25, 2003 | 30.02 | 30.78 | 29.78 | 30.32 | 7,129,553 | +0.31(+1.02%) |
Mar 24, 2003 | 30.15 | 30.19 | 29.67 | 30.02 | 8,384,943 | -0.96(-3.11%) |
Mar 21, 2003 | 29.89 | 31.14 | 29.89 | 30.98 | 10,481,280 | +1.09(+3.65%) |
Mar 20, 2003 | 29.22 | 30.11 | 28.81 | 29.89 | 11,292,345 | +0.43(+1.44%) |
Mar 19, 2003 | 29.22 | 29.70 | 28.92 | 29.46 | 10,304,541 | +0.25(+0.87%) |
Mar 18, 2003 | 28.66 | 29.25 | 28.28 | 29.21 | 8,989,524 | +0.55(+1.93%) |
Mar 17, 2003 | 26.78 | 28.73 | 26.39 | 28.66 | 12,171,212 | +1.88(+7.02%) |
Mar 14, 2003 | 26.97 | 27.46 | 26.61 | 26.78 | 8,350,641 | -0.15(-0.55%) |
Mar 13, 2003 | 25.05 | 27.00 | 25.05 | 26.93 | 9,280,425 | +1.87(+7.48%) |
Mar 12, 2003 | 25.61 | 25.63 | 24.23 | 25.05 | 15,951,719 | -0.56(-2.19%) |
Mar 11, 2003 | 26.58 | 26.90 | 25.52 | 25.61 | 7,535,421 | -0.79(-3.00%) |
Mar 10, 2003 | 27.11 | 27.23 | 26.34 | 26.40 | 6,135,184 | -1.19(-4.30%) |
Mar 07, 2003 | 26.98 | 27.65 | 26.38 | 27.59 | 6,171,094 | +0.62(+2.30%) |
Mar 06, 2003 | 27.24 | 27.55 | 26.81 | 26.97 | 6,975,728 | -0.74(-2.67%) |
Mar 05, 2003 | 26.91 | 27.71 | 26.90 | 27.71 | 9,242,371 | +0.56(+2.06%) |
Mar 04, 2003 | 27.40 | 27.46 | 26.88 | 27.15 | 7,149,518 | -0.43(-1.54%) |
Mar 03, 2003 | 27.80 | 28.23 | 27.34 | 27.58 | 7,453,149 | +0.07(+0.27%) |
Feb 28, 2003 | 27.33 | 27.99 | 27.33 | 27.50 | 7,225,493 | +0.25(+0.90%) |
Feb 27, 2003 | 26.61 | 27.45 | 26.44 | 27.25 | 6,233,669 | +0.82(+3.11%) |
Feb 26, 2003 | 26.99 | 27.05 | 26.20 | 26.43 | 6,697,824 | -0.56(-2.07%) |
Feb 25, 2003 | 26.70 | 27.10 | 26.08 | 26.99 | 8,110,657 | +0.30(+1.12%) |
Feb 24, 2003 | 27.64 | 27.64 | 26.64 | 26.70 | 6,811,719 | -0.93(-3.38%) |
Feb 21, 2003 | 27.32 | 27.77 | 26.79 | 27.63 | 6,402,234 | +0.31(+1.15%) |
Feb 20, 2003 | 27.57 | 27.72 | 27.16 | 27.31 | 4,613,414 | -0.25(-0.89%) |
Feb 19, 2003 | 27.17 | 27.56 | 26.91 | 27.56 | 6,059,879 | +0.33(+1.21%) |
Feb 18, 2003 | 26.85 | 27.56 | 26.81 | 27.23 | 6,592,103 | +0.53(+1.98%) |
Feb 14, 2003 | 26.06 | 26.70 | 25.93 | 26.70 | 6,628,282 | +0.65(+2.49%) |
Feb 13, 2003 | 25.93 | 26.34 | 25.61 | 26.05 | 8,561,815 | +0.16(+0.61%) |
Feb 12, 2003 | 26.44 | 26.81 | 25.76 | 25.90 | 5,179,806 | -0.54(-2.03%) |
Feb 11, 2003 | 26.90 | 27.25 | 26.20 | 26.43 | 5,887,563 | -0.47(-1.75%) |
Feb 10, 2003 | 26.80 | 26.98 | 26.17 | 26.90 | 6,007,085 | +0.22(+0.84%) |
Feb 07, 2003 | 27.19 | 27.95 | 26.42 | 26.68 | 7,441,357 | -0.50(-1.84%) |
Feb 06, 2003 | 27.35 | 27.70 | 27.01 | 27.18 | 5,360,832 | -0.45(-1.62%) |
Feb 05, 2003 | 28.12 | 28.73 | 27.69 | 27.63 | 6,703,050 | -0.31(-1.12%) |
Feb 04, 2003 | 28.77 | 28.77 | 27.53 | 27.94 | 6,927,758 | -0.83(-2.88%) |
Feb 03, 2003 | 28.29 | 28.96 | 28.05 | 28.77 | 6,333,763 | +0.49(+1.72%) |
Jan 31, 2003 | 27.45 | 28.33 | 27.45 | 28.28 | 8,234,870 | +0.65(+2.35%) |
Jan 30, 2003 | 28.46 | 28.47 | 27.47 | 27.64 | 6,337,916 | -0.57(-2.04%) |
Jan 29, 2003 | 28.58 | 28.58 | 27.43 | 28.21 | 10,512,500 | -0.37(-1.31%) |
Jan 28, 2003 | 28.43 | 28.72 | 28.14 | 28.58 | 8,207,401 | +0.30(+1.06%) |
Jan 27, 2003 | 28.40 | 29.11 | 27.96 | 28.28 | 7,152,600 | -0.61(-2.12%) |
Jan 24, 2003 | 30.37 | 30.37 | 28.56 | 28.90 | 6,966,348 | -1.46(-4.82%) |
Jan 23, 2003 | 30.14 | 30.52 | 29.51 | 30.36 | 7,208,208 | +1.05(+3.59%) |
Jan 22, 2003 | 30.21 | 30.32 | 29.24 | 29.31 | 7,231,523 | -0.90(-2.99%) |
Jan 21, 2003 | 31.37 | 31.61 | 30.21 | 30.21 | 5,591,838 | -1.13(-3.60%) |
Jan 17, 2003 | 31.76 | 31.98 | 30.90 | 31.34 | 5,248,813 | -0.41(-1.29%) |
Jan 16, 2003 | 32.17 | 32.35 | 31.55 | 31.75 | 6,394,730 | -0.42(-1.30%) |
Jan 15, 2003 | 32.70 | 32.70 | 31.91 | 32.17 | 6,104,231 | -0.53(-1.62%) |
Jan 14, 2003 | 32.07 | 32.76 | 31.99 | 32.70 | 4,193,208 | +0.16(+0.48%) |
Jan 13, 2003 | 32.67 | 33.13 | 32.31 | 32.54 | 5,217,861 | +0.13(+0.41%) |
Jan 10, 2003 | 32.18 | 33.12 | 31.83 | 32.40 | 6,807,298 | -0.15(-0.46%) |
Jan 09, 2003 | 31.29 | 32.68 | 31.29 | 32.55 | 6,811,719 | +1.27(+4.06%) |
Jan 08, 2003 | 31.96 | 31.96 | 31.10 | 31.29 | 5,437,075 | -0.97(-3.01%) |
Jan 07, 2003 | 31.57 | 32.69 | 31.36 | 32.26 | 6,987,117 | +0.17(+0.54%) |
Jan 06, 2003 | 31.25 | 32.34 | 31.14 | 32.08 | 5,585,272 | +0.84(+2.70%) |
Jan 03, 2003 | 31.30 | 31.34 | 30.90 | 31.24 | 3,976,942 | -0.06(-0.19%) |
Jan 02, 2003 | 29.97 | 31.37 | 29.53 | 31.30 | 5,776,080 | +1.51(+5.06%) |
Dec 31, 2002 | 29.90 | 30.11 | 29.42 | 29.79 | 4,623,731 | -0.31(-1.04%) |
Dec 30, 2002 | 30.31 | 30.37 | 29.58 | 30.11 | 4,677,731 | +0.16(+0.52%) |
Dec 27, 2002 | 30.79 | 30.90 | 29.81 | 29.95 | 4,273,337 | -1.01(-3.25%) |
Dec 26, 2002 | 30.99 | 31.78 | 30.76 | 30.96 | 3,056,269 | -0.01(-0.05%) |
Dec 24, 2002 | 30.90 | 31.11 | 30.76 | 30.97 | 2,144,038 | -0.41(-1.31%) |
Dec 23, 2002 | 31.20 | 31.63 | 31.05 | 31.38 | 5,122,323 | +0.01(+0.02%) |
Dec 20, 2002 | 30.08 | 31.46 | 30.08 | 31.37 | 9,268,232 | +1.30(+4.32%) |
Dec 19, 2002 | 30.32 | 31.32 | 29.55 | 30.08 | 9,752,084 | -0.60(-1.95%) |
Dec 18, 2002 | 31.40 | 31.72 | 30.47 | 30.67 | 8,518,803 | -1.20(-3.77%) |
Dec 17, 2002 | 31.94 | 32.82 | 31.83 | 31.87 | 6,436,000 | -0.52(-1.61%) |
Dec 16, 2002 | 31.36 | 32.46 | 31.34 | 32.40 | 5,200,709 | +1.20(+3.85%) |
Dec 13, 2002 | 31.79 | 31.80 | 31.19 | 31.20 | 5,722,884 | -0.69(-2.18%) |
Dec 12, 2002 | 31.59 | 32.11 | 31.33 | 31.89 | 6,308,438 | +0.84(+2.72%) |
Dec 11, 2002 | 31.00 | 31.73 | 30.82 | 31.05 | 5,950,674 | +0.05(+0.17%) |
Dec 10, 2002 | 30.60 | 31.08 | 30.31 | 30.99 | 5,965,011 | +0.52(+1.71%) |
Dec 09, 2002 | 31.96 | 31.96 | 30.44 | 30.47 | 7,239,160 | -1.48(-4.63%) |
Dec 06, 2002 | 30.86 | 32.31 | 30.82 | 31.95 | 7,579,103 | +0.31(+0.97%) |
Dec 05, 2002 | 32.86 | 32.86 | 31.31 | 31.64 | 7,938,207 | -1.21(-3.68%) |
Dec 04, 2002 | 33.14 | 33.24 | 32.43 | 32.85 | 8,248,671 | -0.80(-2.37%) |
Dec 03, 2002 | 33.58 | 34.07 | 33.23 | 33.65 | 6,174,980 | -0.17(-0.51%) |
Dec 02, 2002 | 34.33 | 34.85 | 33.63 | 33.82 | 6,095,119 | +0.06(+0.18%) |
Nov 29, 2002 | 34.14 | 34.46 | 33.63 | 33.76 | 2,230,330 | -0.55(-1.61%) |
Nov 27, 2002 | 33.23 | 34.50 | 33.21 | 34.31 | 6,535,424 | +1.24(+3.75%) |
Nov 26, 2002 | 34.11 | 34.14 | 33.02 | 33.08 | 8,956,562 | -1.51(-4.36%) |
Nov 25, 2002 | 34.49 | 34.95 | 34.03 | 34.58 | 5,953,086 | +0.10(+0.30%) |
Nov 22, 2002 | 34.64 | 34.89 | 34.12 | 34.48 | 7,190,788 | -0.15(-0.43%) |
Nov 21, 2002 | 32.48 | 34.78 | 32.48 | 34.63 | 13,040,029 | +2.16(+6.64%) |
Nov 20, 2002 | 31.35 | 32.61 | 30.73 | 32.47 | 10,655,472 | +1.13(+3.60%) |
Nov 19, 2002 | 31.35 | 31.90 | 30.85 | 31.34 | 8,133,436 | +0.00(+0.00%) |
Nov 18, 2002 | 31.90 | 32.13 | 31.17 | 31.34 | 6,850,042 | -0.34(-1.06%) |
Nov 15, 2002 | 30.67 | 31.74 | 30.15 | 31.68 | 8,079,705 | +0.87(+2.83%) |
Nov 14, 2002 | 30.23 | 30.81 | 30.14 | 30.81 | 7,063,762 | +1.26(+4.27%) |
Nov 13, 2002 | 29.22 | 30.04 | 28.73 | 29.55 | 6,273,733 | +0.34(+1.15%) |
Nov 12, 2002 | 28.98 | 29.77 | 28.45 | 29.21 | 5,796,715 | +0.66(+2.30%) |
Nov 11, 2002 | 28.97 | 29.07 | 28.32 | 28.55 | 4,344,756 | -0.75(-2.57%) |
Nov 08, 2002 | 29.73 | 30.23 | 28.88 | 29.31 | 6,997,837 | -0.43(-1.43%) |
Nov 07, 2002 | 31.00 | 31.01 | 29.63 | 29.73 | 7,726,228 | -1.86(-5.88%) |
Nov 06, 2002 | 31.67 | 31.79 | 30.60 | 31.59 | 7,649,718 | +0.31(+0.98%) |
Nov 05, 2002 | 30.55 | 31.31 | 30.54 | 31.29 | 5,662,453 | +0.28(+0.91%) |
Nov 04, 2002 | 30.88 | 31.79 | 30.81 | 31.00 | 8,769,640 | +0.86(+2.85%) |
Nov 01, 2002 | 28.81 | 30.41 | 28.46 | 30.14 | 7,628,815 | +1.10(+3.78%) |
Oct 31, 2002 | 28.84 | 29.14 | 28.52 | 29.05 | 9,679,459 | +0.62(+2.18%) |
Oct 30, 2002 | 28.51 | 29.01 | 27.85 | 28.43 | 6,668,346 | -0.08(-0.29%) |
Oct 29, 2002 | 28.47 | 28.73 | 27.46 | 28.51 | 6,957,103 | +0.27(+0.95%) |
Oct 28, 2002 | 29.33 | 29.41 | 28.06 | 28.24 | 2,733,477 | -0.43(-1.48%) |
Oct 25, 2002 | 27.61 | 28.88 | 27.31 | 28.67 | 6,076,494 | +1.07(+3.90%) |
Oct 24, 2002 | 28.72 | 28.88 | 27.38 | 27.59 | 6,116,692 | -0.78(-2.76%) |
Oct 23, 2002 | 27.84 | 28.40 | 27.24 | 28.37 | 8,225,892 | +0.36(+1.28%) |
Oct 22, 2002 | 28.17 | 28.54 | 27.73 | 28.02 | 5,939,418 | -0.63(-2.19%) |
Oct 21, 2002 | 27.40 | 29.03 | 27.16 | 28.64 | 8,474,049 | +0.88(+3.17%) |
Oct 18, 2002 | 27.61 | 28.36 | 27.38 | 27.76 | 7,847,761 | -0.61(-2.16%) |
Oct 17, 2002 | 28.66 | 28.73 | 28.03 | 28.37 | 7,986,847 | +1.16(+4.28%) |
Oct 16, 2002 | 27.35 | 27.89 | 27.03 | 27.21 | 1,286,342 | -0.45(-1.62%) |
Oct 15, 2002 | 27.13 | 28.10 | 26.99 | 27.66 | 12,660,290 | +1.89(+7.33%) |
Oct 14, 2002 | 24.74 | 26.12 | 24.61 | 25.77 | 8,094,176 | +0.84(+3.38%) |
Oct 11, 2002 | 23.88 | 25.63 | 23.74 | 24.93 | 10,896,259 | +1.83(+7.92%) |
Oct 10, 2002 | 21.67 | 23.25 | 21.49 | 23.10 | 10,680,127 | +1.22(+5.60%) |
Oct 09, 2002 | 22.39 | 23.10 | 21.72 | 21.87 | 10,096,449 | -1.22(-5.30%) |
Oct 08, 2002 | 22.54 | 23.68 | 22.02 | 23.10 | 9,973,308 | +0.89(+4.00%) |
Oct 07, 2002 | 23.17 | 23.81 | 22.02 | 22.21 | 11,053,300 | -0.95(-4.09%) |
Oct 04, 2002 | 24.00 | 24.29 | 23.05 | 23.16 | 9,451,402 | -0.48(-2.05%) |
Oct 03, 2002 | 25.19 | 25.28 | 23.59 | 23.64 | 12,792,140 | -1.73(-6.82%) |
Oct 02, 2002 | 26.48 | 26.53 | 25.37 | 25.37 | 7,755,975 | -1.34(-5.03%) |
Oct 01, 2002 | 25.39 | 27.05 | 24.81 | 26.72 | 2,813,874 | +1.43(+5.67%) |
Sep 30, 2002 | 24.73 | 25.82 | 24.40 | 25.28 | 7,293,026 | +0.01(+0.06%) |
Sep 27, 2002 | 25.83 | 26.55 | 25.04 | 25.27 | 5,937,676 | -1.06(-4.02%) |
Sep 26, 2002 | 25.90 | 26.65 | 25.52 | 26.33 | 8,451,002 | +0.44(+1.70%) |
Sep 25, 2002 | 25.30 | 26.12 | 24.52 | 25.89 | 8,619,031 | +1.12(+4.52%) |
Sep 24, 2002 | 24.44 | 25.73 | 24.44 | 24.77 | 8,223,480 | -0.15(-0.60%) |
Sep 23, 2002 | 25.17 | 25.30 | 24.46 | 24.92 | 8,260,999 | -0.77(-2.99%) |
Sep 20, 2002 | 25.31 | 26.08 | 24.89 | 25.69 | 6,471,911 | +0.39(+1.53%) |
Sep 19, 2002 | 26.88 | 27.39 | 25.19 | 25.30 | 18,288,306 | -3.13(-11.02%) |
Sep 18, 2002 | 28.58 | 28.75 | 28.07 | 28.43 | 8,893,317 | -0.63(-2.16%) |
Sep 17, 2002 | 30.51 | 30.56 | 28.88 | 29.06 | 4,930,979 | -0.85(-2.84%) |
Sep 16, 2002 | 29.52 | 29.93 | 29.25 | 29.91 | 4,202,856 | +0.12(+0.40%) |
Sep 13, 2002 | 29.48 | 30.28 | 29.31 | 29.79 | 4,738,698 | +0.12(+0.40%) |
Sep 12, 2002 | 30.05 | 30.05 | 29.48 | 29.67 | 5,493,620 | -0.43(-1.44%) |
Sep 11, 2002 | 32.02 | 32.62 | 29.97 | 30.11 | 3,980,158 | -0.04(-0.15%) |
Sep 10, 2002 | 30.57 | 30.67 | 29.85 | 30.15 | 4,741,110 | -0.43(-1.39%) |
Sep 09, 2002 | 29.52 | 30.77 | 29.04 | 30.58 | 6,910,875 | +0.68(+2.27%) |
Sep 06, 2002 | 30.19 | 30.41 | 29.67 | 29.90 | 4,905,655 | +0.58(+1.99%) |
Sep 05, 2002 | 30.04 | 30.71 | 28.96 | 29.31 | 8,694,737 | -1.55(-5.03%) |
Sep 04, 2002 | 29.78 | 30.97 | 29.46 | 30.87 | 7,759,459 | +1.08(+3.63%) |
Sep 03, 2002 | 31.06 | 31.16 | 29.50 | 29.78 | 8,769,506 | -2.10(-6.58%) |
Aug 30, 2002 | 31.55 | 32.63 | 31.38 | 31.88 | 5,245,195 | +0.34(+1.06%) |
Aug 29, 2002 | 31.34 | 32.35 | 31.02 | 31.55 | 5,620,111 | -0.16(-0.49%) |
Aug 28, 2002 | 32.35 | 32.54 | 31.20 | 31.70 | 6,680,405 | -1.19(-3.61%) |
Aug 27, 2002 | 34.13 | 34.31 | 32.67 | 32.89 | 7,194,004 | -0.66(-1.98%) |
Aug 26, 2002 | 33.40 | 33.77 | 32.50 | 33.55 | 4,292,364 | +0.45(+1.35%) |
Aug 23, 2002 | 33.75 | 33.75 | 32.84 | 33.11 | 4,128,623 | -0.63(-1.88%) |
Aug 22, 2002 | 33.88 | 34.09 | 33.29 | 33.74 | 5,597,332 | -0.14(-0.42%) |
Aug 21, 2002 | 33.73 | 34.33 | 32.99 | 33.88 | 6,720,603 | -0.24(-0.70%) |
Aug 20, 2002 | 33.99 | 34.59 | 33.99 | 34.12 | 6,832,220 | +1.04(+3.14%) |
Aug 16, 2002 | 32.24 | 33.36 | 31.93 | 33.08 | 6,273,465 | +0.08(+0.25%) |
Aug 15, 2002 | 32.99 | 33.52 | 31.73 | 33.00 | 10,365,241 | +0.16(+0.48%) |
Aug 14, 2002 | 30.45 | 32.93 | 30.45 | 32.84 | 8,982,825 | +2.10(+6.82%) |
Aug 13, 2002 | 31.23 | 32.53 | 30.70 | 30.75 | 7,179,801 | -0.52(-1.65%) |
Aug 12, 2002 | 31.20 | 31.43 | 30.64 | 31.26 | 4,795,109 | +2.61(+9.12%) |
Aug 07, 2002 | 29.00 | 29.39 | 27.82 | 28.65 | 6,459,717 | +0.25(+0.87%) |
Aug 06, 2002 | 27.81 | 29.14 | 27.81 | 28.40 | 6,644,629 | +0.98(+3.56%) |
Aug 05, 2002 | 28.57 | 28.57 | 27.10 | 27.43 | 6,395,132 | -1.14(-4.00%) |
Aug 02, 2002 | 29.48 | 29.58 | 28.12 | 28.57 | 6,211,024 | -1.02(-3.46%) |
Aug 01, 2002 | 29.68 | 30.10 | 29.44 | 29.59 | 7,582,855 | -0.52(-1.73%) |
Jul 31, 2002 | 30.58 | 30.80 | 29.17 | 30.11 | 7,468,156 | -0.46(-1.51%) |
Jul 30, 2002 | 29.20 | 30.93 | 29.16 | 30.58 | 9,557,123 | +1.04(+3.54%) |
Jul 29, 2002 | 29.40 | 29.59 | 28.96 | 29.53 | 11,497,624 | +1.16(+4.08%) |
Jul 26, 2002 | 28.10 | 28.48 | 27.28 | 28.37 | 7,440,419 | +0.36(+1.28%) |
Jul 25, 2002 | 28.15 | 28.92 | 26.90 | 28.02 | 10,351,841 | -0.27(-0.95%) |
Jul 24, 2002 | 25.19 | 28.81 | 25.00 | 28.28 | 14,578,012 | +1.72(+6.46%) |
Jul 23, 2002 | 27.26 | 28.10 | 26.20 | 26.57 | 16,603,734 | -0.69(-2.55%) |
Jul 22, 2002 | 28.55 | 28.70 | 27.24 | 27.26 | 10,292,080 | -1.58(-5.49%) |
Jul 19, 2002 | 28.40 | 29.07 | 28.14 | 28.84 | 11,201,497 | -0.93(-3.13%) |
Jul 17, 2002 | 30.67 | 31.49 | 28.77 | 29.78 | 12,988,442 | -1.12(-3.62%) |
Jul 12, 2002 | 30.46 | 31.15 | 29.86 | 30.90 | 7,000,517 | +0.30(+0.98%) |
Jul 11, 2002 | 29.72 | 30.67 | 29.12 | 30.60 | 8,784,781 | +0.68(+2.27%) |
Jul 10, 2002 | 31.53 | 31.86 | 29.78 | 29.92 | 7,990,465 | -1.21(-3.88%) |
Jul 09, 2002 | 32.46 | 32.46 | 31.05 | 31.13 | 5,773,936 | -1.34(-4.11%) |
Jul 08, 2002 | 32.60 | 32.84 | 32.04 | 32.46 | 5,698,363 | -0.13(-0.41%) |
Jul 05, 2002 | 32.02 | 32.73 | 31.50 | 32.60 | 3,333,235 | +1.80(+5.84%) |
Jul 04, 2002 | 30.42 | 31.16 | 30.01 | 30.80 | 6,974,388 | +0.00(+0.00%) |
Jul 03, 2002 | 30.42 | 31.16 | 30.01 | 30.80 | 6,974,388 | -0.11(-0.36%) |
Jul 02, 2002 | 30.95 | 31.34 | 30.17 | 30.91 | 6,942,229 | -0.02(-0.05%) |
Jul 01, 2002 | 32.53 | 32.90 | 30.86 | 30.93 | 7,351,715 | -1.22(-3.81%) |
Jun 28, 2002 | 31.53 | 32.38 | 31.53 | 32.15 | 6,551,771 | +0.34(+1.08%) |
Jun 27, 2002 | 31.20 | 31.81 | 30.37 | 31.81 | 6,513,583 | +1.02(+3.32%) |
Jun 26, 2002 | 29.72 | 30.97 | 29.70 | 30.79 | 8,074,479 | -0.49(-1.57%) |
Jun 25, 2002 | 31.64 | 32.81 | 31.08 | 31.28 | 7,170,555 | -0.03(-0.10%) |
Jun 21, 2002 | 31.37 | 31.79 | 31.08 | 31.31 | 9,041,514 | -0.64(-2.01%) |
Jun 20, 2002 | 32.63 | 33.14 | 31.68 | 31.95 | 6,173,104 | -1.00(-3.03%) |
Jun 19, 2002 | 32.65 | 33.58 | 32.49 | 32.95 | 7,566,240 | -0.78(-2.32%) |
Jun 18, 2002 | 33.30 | 34.29 | 32.89 | 33.73 | 6,036,430 | +0.06(+0.18%) |
Jun 17, 2002 | 32.34 | 33.77 | 32.14 | 33.67 | 6,838,786 | +2.07(+6.54%) |
Jun 14, 2002 | 30.60 | 32.02 | 30.46 | 31.61 | 9,113,603 | -1.04(-3.20%) |
Jun 12, 2002 | 32.09 | 32.90 | 31.27 | 32.65 | 7,626,537 | +0.41(+1.27%) |
Jun 11, 2002 | 33.94 | 33.94 | 32.16 | 32.24 | 5,397,949 | -1.31(-3.91%) |
Jun 10, 2002 | 33.13 | 33.73 | 32.39 | 33.55 | 5,390,579 | +0.22(+0.65%) |
Jun 07, 2002 | 32.19 | 33.73 | 31.99 | 33.34 | 6,514,923 | +0.10(+0.29%) |
Jun 06, 2002 | 33.72 | 33.81 | 32.89 | 33.24 | 6,140,945 | -0.48(-1.42%) |