Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 67.49 | 68.13 | 67.49 | 68.05 | 4,925 | +0.16(+0.24%) |
Apr 29, 2003 | 67.99 | 68.46 | 67.32 | 67.89 | 8,619 | +0.00(+0.00%) |
Apr 28, 2003 | 66.88 | 68.01 | 66.88 | 67.89 | 35,955 | +1.29(+1.94%) |
Apr 25, 2003 | 67.53 | 67.53 | 66.58 | 66.60 | 4,432 | -0.93(-1.37%) |
Apr 24, 2003 | 67.89 | 67.93 | 67.05 | 67.53 | 412,015 | -1.02(-1.48%) |
Apr 23, 2003 | 67.89 | 68.66 | 67.45 | 68.54 | 10,959 | +0.73(+1.08%) |
Apr 22, 2003 | 65.86 | 67.92 | 65.58 | 67.81 | 7,757 | +1.83(+2.77%) |
Apr 21, 2003 | 66.43 | 66.59 | 65.98 | 65.98 | 8,003 | -0.45(-0.67%) |
Apr 17, 2003 | 65.19 | 66.43 | 65.19 | 66.43 | 6,279 | +0.93(+1.43%) |
Apr 16, 2003 | 66.76 | 66.87 | 65.37 | 65.50 | 6,649 | -0.94(-1.42%) |
Apr 15, 2003 | 65.29 | 66.47 | 65.29 | 66.44 | 12,313 | +1.19(+1.83%) |
Apr 14, 2003 | 64.16 | 65.25 | 64.16 | 65.24 | 9,481 | +1.66(+2.61%) |
Apr 11, 2003 | 64.77 | 64.77 | 63.51 | 63.59 | 8,742 | -0.16(-0.25%) |
Apr 10, 2003 | 63.38 | 63.75 | 63.38 | 63.75 | 2,462 | +0.01(+0.01%) |
Apr 09, 2003 | 64.28 | 64.64 | 63.36 | 63.74 | 40,265 | -0.41(-0.65%) |
Apr 08, 2003 | 63.79 | 64.44 | 63.67 | 64.16 | 18,839 | +0.08(+0.13%) |
Apr 07, 2003 | 65.13 | 65.82 | 63.79 | 64.08 | 17,485 | +0.16(+0.25%) |
Apr 04, 2003 | 63.87 | 64.16 | 63.43 | 63.91 | 10,589 | +0.60(+0.95%) |
Apr 03, 2003 | 64.12 | 64.23 | 63.31 | 63.31 | 31,892 | -0.29(-0.46%) |
Apr 02, 2003 | 63.59 | 64.07 | 63.22 | 63.60 | 7,880 | +1.56(+2.51%) |
Apr 01, 2003 | 61.11 | 62.31 | 61.11 | 62.04 | 6,526 | +0.81(+1.33%) |
Mar 31, 2003 | 61.31 | 61.31 | 60.91 | 61.23 | 3,324 | -0.80(-1.30%) |
Mar 28, 2003 | 62.13 | 62.26 | 61.85 | 62.04 | 3,570 | -0.09(-0.14%) |
Mar 27, 2003 | 61.88 | 62.13 | 61.84 | 62.13 | 3,078 | -0.25(-0.40%) |
Mar 26, 2003 | 62.98 | 63.01 | 62.38 | 62.38 | 36,817 | -0.39(-0.62%) |
Mar 25, 2003 | 62.21 | 63.18 | 62.21 | 62.77 | 1,723 | +0.07(+0.12%) |
Mar 24, 2003 | 63.02 | 63.02 | 62.17 | 62.69 | 6,279 | -1.46(-2.28%) |
Mar 21, 2003 | 63.51 | 64.16 | 62.94 | 64.16 | 35,709 | +1.06(+1.69%) |
Mar 20, 2003 | 62.69 | 63.18 | 61.69 | 63.09 | 3,078 | +0.19(+0.31%) |
Mar 19, 2003 | 62.37 | 62.90 | 62.04 | 62.90 | 11,082 | +1.18(+1.91%) |
Mar 18, 2003 | 62.04 | 62.13 | 61.35 | 61.72 | 18,716 | -0.08(-0.13%) |
Mar 17, 2003 | 60.06 | 61.80 | 59.58 | 61.80 | 4,802 | +2.00(+3.34%) |
Mar 14, 2003 | 60.18 | 60.54 | 59.49 | 59.80 | 16,130 | +0.07(+0.12%) |
Mar 13, 2003 | 58.80 | 59.73 | 58.34 | 59.73 | 7,757 | +2.44(+4.25%) |
Mar 12, 2003 | 57.38 | 57.46 | 56.16 | 57.29 | 36,817 | -0.58(-1.00%) |
Mar 11, 2003 | 58.63 | 58.63 | 57.71 | 57.87 | 12,067 | -0.52(-0.89%) |
Mar 10, 2003 | 59.99 | 59.99 | 58.39 | 58.39 | 40,511 | -2.27(-3.75%) |
Mar 07, 2003 | 59.66 | 60.66 | 59.66 | 60.66 | 16,500 | +0.50(+0.82%) |
Mar 06, 2003 | 60.63 | 60.63 | 60.06 | 60.17 | 20,194 | -0.45(-0.75%) |
Mar 05, 2003 | 60.77 | 60.78 | 60.56 | 60.62 | 17,115 | +0.09(+0.15%) |
Mar 04, 2003 | 60.71 | 60.94 | 60.50 | 60.53 | 7,141 | -0.50(-0.82%) |
Mar 03, 2003 | 62.26 | 62.26 | 61.04 | 61.04 | 8,127 | -0.28(-0.45%) |
Feb 28, 2003 | 61.29 | 62.00 | 61.29 | 61.31 | 404,873 | +0.28(+0.45%) |
Feb 27, 2003 | 60.66 | 61.27 | 60.66 | 61.04 | 3,078 | +0.75(+1.24%) |
Feb 26, 2003 | 60.69 | 60.69 | 60.06 | 60.29 | 1,108 | -0.20(-0.32%) |
Feb 25, 2003 | 59.77 | 60.49 | 59.57 | 60.49 | 14,899 | -0.03(-0.05%) |
Feb 24, 2003 | 61.36 | 61.55 | 60.52 | 60.52 | 4,432 | -1.36(-2.20%) |
Feb 21, 2003 | 60.92 | 62.24 | 60.92 | 61.88 | 25,612 | +0.42(+0.69%) |
Feb 20, 2003 | 61.80 | 61.80 | 61.25 | 61.46 | 14,406 | -0.14(-0.22%) |
Feb 19, 2003 | 61.79 | 61.79 | 61.60 | 61.60 | 1,477 | -0.31(-0.50%) |
Feb 18, 2003 | 61.68 | 62.25 | 61.68 | 61.91 | 13,298 | +1.36(+2.25%) |
Feb 14, 2003 | 59.84 | 60.69 | 59.84 | 60.54 | 2,216 | +0.49(+0.81%) |
Feb 13, 2003 | 59.30 | 60.06 | 58.93 | 60.06 | 1,477 | +0.37(+0.61%) |
Feb 12, 2003 | 60.18 | 60.58 | 59.58 | 59.69 | 4,063 | -0.71(-1.17%) |
Feb 11, 2003 | 60.40 | 60.40 | 60.40 | 60.40 | 123 | -0.28(-0.46%) |
Feb 10, 2003 | 60.75 | 60.94 | 60.06 | 60.67 | 2,339 | +0.13(+0.21%) |
Feb 07, 2003 | 61.16 | 61.35 | 60.52 | 60.54 | 5,541 | -0.70(-1.14%) |
Feb 06, 2003 | 61.14 | 61.35 | 60.83 | 61.24 | 15,022 | -0.20(-0.33%) |
Feb 05, 2003 | 61.74 | 62.91 | 61.44 | 61.44 | 33,246 | -0.40(-0.64%) |
Feb 04, 2003 | 62.21 | 62.21 | 61.60 | 61.84 | 7,265 | -1.14(-1.82%) |
Feb 03, 2003 | 62.99 | 63.06 | 62.99 | 62.99 | 2,832 | +0.45(+0.73%) |
Jan 31, 2003 | 61.80 | 62.94 | 61.80 | 62.53 | 29,552 | +0.54(+0.86%) |
Jan 30, 2003 | 63.34 | 63.43 | 62.00 | 62.00 | 5,294 | -1.08(-1.71%) |
Jan 29, 2003 | 62.13 | 63.16 | 61.81 | 63.08 | 6,526 | +0.15(+0.23%) |
Jan 28, 2003 | 62.33 | 62.93 | 62.33 | 62.93 | 10,097 | +0.48(+0.77%) |
Jan 27, 2003 | 62.95 | 63.23 | 62.14 | 62.45 | 7,757 | -0.89(-1.40%) |
Jan 24, 2003 | 64.67 | 64.67 | 62.99 | 63.34 | 21,548 | -1.87(-2.86%) |
Jan 23, 2003 | 65.01 | 65.20 | 64.68 | 65.20 | 1,847 | +1.03(+1.61%) |
Jan 22, 2003 | 64.97 | 65.09 | 64.17 | 64.17 | 14,653 | -1.36(-2.07%) |
Jan 21, 2003 | 66.92 | 66.92 | 65.30 | 65.53 | 25,366 | -0.97(-1.45%) |
Jan 17, 2003 | 66.15 | 66.56 | 66.13 | 66.50 | 2,462 | -0.02(-0.02%) |
Jan 16, 2003 | 67.32 | 67.40 | 66.51 | 66.51 | 10,097 | -0.71(-1.06%) |
Jan 15, 2003 | 67.81 | 67.81 | 66.96 | 67.23 | 9,358 | -1.14(-1.66%) |
Jan 14, 2003 | 67.97 | 68.36 | 67.66 | 68.36 | 27,952 | +0.63(+0.94%) |
Jan 13, 2003 | 68.38 | 68.42 | 67.66 | 67.73 | 55,165 | +0.09(+0.13%) |
Jan 10, 2003 | 66.80 | 67.81 | 66.80 | 67.64 | 8,250 | +0.18(+0.26%) |
Jan 09, 2003 | 67.08 | 67.68 | 67.08 | 67.46 | 3,694 | +1.11(+1.68%) |
Jan 08, 2003 | 66.47 | 66.63 | 66.35 | 66.35 | 1,108 | -0.82(-1.22%) |
Jan 07, 2003 | 67.49 | 67.54 | 67.08 | 67.17 | 7,018 | -0.80(-1.18%) |
Jan 06, 2003 | 66.20 | 67.97 | 66.14 | 67.97 | 15,392 | +2.25(+3.42%) |
Jan 03, 2003 | 65.63 | 65.86 | 65.46 | 65.72 | 12,559 | -0.04(-0.06%) |
Jan 02, 2003 | 64.51 | 65.76 | 63.83 | 65.76 | 19,948 | +2.14(+3.36%) |
Dec 31, 2002 | 63.47 | 63.87 | 62.78 | 63.63 | 4,925 | -0.43(-0.67%) |
Dec 30, 2002 | 63.26 | 64.06 | 63.14 | 64.06 | 5,294 | +0.48(+0.75%) |
Dec 27, 2002 | 64.64 | 64.64 | 63.38 | 63.58 | 16,869 | -1.10(-1.71%) |
Dec 26, 2002 | 65.09 | 65.42 | 64.68 | 64.68 | 4,309 | -0.04(-0.06%) |
Dec 24, 2002 | 64.81 | 64.81 | 64.48 | 64.72 | 4,679 | -0.20(-0.31%) |
Dec 23, 2002 | 65.05 | 65.54 | 64.93 | 64.93 | 28,690 | -0.45(-0.68%) |
Dec 20, 2002 | 65.05 | 65.62 | 64.94 | 65.37 | 12,436 | +1.39(+2.17%) |
Dec 19, 2002 | 64.52 | 65.17 | 63.63 | 63.99 | 6,279 | -0.58(-0.89%) |
Dec 18, 2002 | 65.17 | 65.17 | 64.37 | 64.56 | 19,209 | -1.38(-2.09%) |
Dec 17, 2002 | 65.91 | 66.11 | 65.75 | 65.94 | 4,186 | +0.04(+0.06%) |
Dec 16, 2002 | 64.32 | 65.90 | 64.32 | 65.90 | 6,895 | +1.58(+2.46%) |
Dec 13, 2002 | 64.03 | 64.81 | 63.83 | 64.32 | 9,850 | -1.02(-1.55%) |
Dec 12, 2002 | 64.72 | 65.70 | 64.72 | 65.33 | 10,097 | +0.28(+0.44%) |
Dec 11, 2002 | 65.05 | 65.42 | 64.77 | 65.05 | 1,723 | -0.28(-0.43%) |
Dec 10, 2002 | 64.44 | 65.33 | 64.16 | 65.33 | 15,268 | +0.93(+1.45%) |
Dec 09, 2002 | 65.09 | 65.09 | 64.12 | 64.40 | 19,948 | -0.89(-1.37%) |
Dec 06, 2002 | 63.95 | 65.73 | 63.95 | 65.29 | 17,239 | +0.25(+0.39%) |
Dec 05, 2002 | 65.29 | 65.33 | 64.88 | 65.04 | 2,462 | -0.82(-1.25%) |
Dec 04, 2002 | 65.70 | 66.43 | 65.21 | 65.86 | 123,013 | -0.37(-0.55%) |
Dec 03, 2002 | 66.47 | 66.59 | 65.98 | 66.23 | 3,447 | -0.64(-0.96%) |
Dec 02, 2002 | 68.10 | 68.25 | 66.80 | 66.87 | 37,310 | -0.29(-0.44%) |
Nov 29, 2002 | 67.69 | 67.69 | 67.16 | 67.16 | 4,432 | -0.33(-0.49%) |
Nov 27, 2002 | 66.31 | 67.69 | 66.31 | 67.49 | 3,324 | +1.84(+2.80%) |
Nov 26, 2002 | 66.55 | 66.88 | 65.54 | 65.66 | 115,379 | -1.50(-2.24%) |
Nov 25, 2002 | 67.53 | 68.05 | 66.80 | 67.16 | 11,697 | -0.64(-0.95%) |
Nov 22, 2002 | 67.45 | 68.17 | 67.45 | 67.80 | 28,690 | -0.01(-0.01%) |
Nov 21, 2002 | 66.95 | 67.93 | 66.80 | 67.81 | 12,806 | +2.03(+3.09%) |
Nov 20, 2002 | 64.03 | 65.98 | 64.03 | 65.78 | 12,190 | +1.75(+2.73%) |
Nov 19, 2002 | 63.55 | 64.48 | 63.55 | 64.03 | 6,403 | +0.00(+0.00%) |
Nov 18, 2002 | 65.54 | 65.54 | 63.91 | 64.03 | 20,194 | -1.06(-1.62%) |
Nov 15, 2002 | 64.03 | 65.09 | 63.91 | 65.09 | 7,880 | +0.61(+0.94%) |
Nov 14, 2002 | 64.20 | 64.68 | 64.08 | 64.48 | 2,216 | +1.50(+2.39%) |
Nov 13, 2002 | 62.33 | 63.55 | 61.72 | 62.98 | 21,179 | -0.08(-0.13%) |
Nov 12, 2002 | 62.70 | 63.79 | 62.70 | 63.06 | 107,252 | +0.89(+1.44%) |
Nov 11, 2002 | 63.02 | 63.02 | 62.06 | 62.17 | 23,026 | -1.14(-1.80%) |
Nov 08, 2002 | 63.83 | 64.60 | 63.02 | 63.30 | 12,067 | -0.45(-0.70%) |
Nov 07, 2002 | 65.21 | 65.21 | 63.47 | 63.75 | 14,899 | -2.71(-4.08%) |
Nov 06, 2002 | 66.19 | 66.67 | 64.97 | 66.46 | 20,563 | +0.11(+0.17%) |
Nov 05, 2002 | 66.53 | 66.63 | 65.82 | 66.35 | 5,418 | +0.09(+0.13%) |
Nov 04, 2002 | 66.76 | 67.77 | 66.19 | 66.26 | 35,955 | +0.44(+0.67%) |
Nov 01, 2002 | 64.20 | 66.02 | 62.57 | 65.82 | 7,018 | +1.14(+1.76%) |
Oct 31, 2002 | 65.17 | 65.42 | 64.51 | 64.68 | 13,791 | +0.19(+0.30%) |
Oct 30, 2002 | 64.97 | 65.05 | 64.97 | 64.49 | 3,201 | +1.47(+2.33%) |
Oct 29, 2002 | 64.28 | 64.28 | 63.02 | 63.02 | 8,003 | -1.62(-2.51%) |
Oct 28, 2002 | 65.70 | 65.81 | 64.64 | 64.64 | 21,795 | +0.00(+0.00%) |
Oct 25, 2002 | 62.69 | 64.64 | 62.69 | 64.64 | 14,406 | +1.39(+2.20%) |
Oct 24, 2002 | 65.09 | 65.21 | 63.02 | 63.25 | 43,220 | -1.26(-1.95%) |
Oct 23, 2002 | 63.47 | 64.51 | 62.34 | 64.51 | 9,974 | +0.60(+0.94%) |
Oct 22, 2002 | 63.95 | 64.60 | 63.87 | 63.91 | 22,534 | -0.89(-1.38%) |
Oct 21, 2002 | 63.47 | 64.93 | 63.22 | 64.81 | 6,156 | +0.85(+1.33%) |
Oct 18, 2002 | 63.10 | 64.56 | 62.82 | 63.95 | 10,220 | +0.41(+0.64%) |
Oct 17, 2002 | 63.99 | 63.99 | 63.14 | 63.55 | 10,712 | +1.82(+2.95%) |
Oct 16, 2002 | 62.17 | 62.53 | 61.53 | 61.73 | 75,482 | -1.13(-1.80%) |
Oct 15, 2002 | 62.37 | 62.94 | 61.88 | 62.86 | 19,209 | +3.98(+6.76%) |
Oct 14, 2002 | 57.90 | 59.32 | 57.90 | 58.88 | 10,959 | +0.32(+0.55%) |
Oct 11, 2002 | 57.38 | 59.53 | 57.38 | 58.55 | 18,224 | +2.88(+5.18%) |
Oct 10, 2002 | 53.36 | 55.75 | 52.79 | 55.67 | 5,664 | +3.00(+5.71%) |
Oct 09, 2002 | 53.88 | 53.92 | 52.67 | 52.67 | 11,451 | -2.23(-4.07%) |
Oct 08, 2002 | 54.37 | 55.30 | 53.40 | 54.90 | 9,235 | +2.11(+4.00%) |
Oct 07, 2002 | 54.86 | 54.86 | 52.79 | 52.79 | 79,300 | -2.31(-4.20%) |
Oct 04, 2002 | 56.85 | 56.85 | 54.49 | 55.10 | 72,773 | -1.42(-2.51%) |
Oct 03, 2002 | 58.47 | 59.12 | 56.52 | 56.52 | 16,869 | -2.96(-4.98%) |
Oct 02, 2002 | 60.70 | 61.56 | 59.49 | 59.49 | 12,313 | -2.44(-3.93%) |
Oct 01, 2002 | 59.45 | 62.00 | 59.32 | 61.92 | 76,467 | +2.44(+4.10%) |
Sep 30, 2002 | 57.90 | 59.49 | 57.25 | 59.49 | 7,388 | -0.20(-0.34%) |
Sep 27, 2002 | 60.83 | 61.27 | 59.28 | 59.69 | 3,201 | -1.18(-1.93%) |
Sep 26, 2002 | 60.91 | 61.11 | 60.14 | 60.87 | 21,918 | +1.38(+2.32%) |
Sep 25, 2002 | 59.08 | 59.93 | 57.94 | 59.49 | 12,683 | +1.38(+2.38%) |
Sep 24, 2002 | 58.37 | 59.69 | 57.86 | 58.11 | 11,205 | -1.27(-2.15%) |
Sep 23, 2002 | 58.23 | 59.45 | 57.66 | 59.38 | 9,358 | +0.02(+0.04%) |
Sep 20, 2002 | 59.57 | 59.57 | 58.64 | 59.36 | 20,317 | -0.13(-0.22%) |
Sep 19, 2002 | 60.42 | 60.62 | 59.49 | 59.49 | 33,000 | -2.76(-4.44%) |
Sep 18, 2002 | 60.75 | 62.25 | 60.71 | 62.25 | 36,940 | -0.05(-0.08%) |
Sep 17, 2002 | 64.60 | 64.84 | 62.30 | 62.30 | 14,899 | -1.38(-2.17%) |
Sep 16, 2002 | 63.71 | 63.75 | 62.91 | 63.68 | 2,709 | -0.24(-0.37%) |
Sep 13, 2002 | 63.26 | 64.15 | 63.03 | 63.91 | 7,757 | +0.28(+0.43%) |
Sep 12, 2002 | 64.48 | 64.48 | 63.64 | 63.64 | 3,940 | -1.99(-3.03%) |
Sep 11, 2002 | 67.23 | 67.23 | 65.63 | 65.63 | 4,432 | -0.47(-0.71%) |
Sep 10, 2002 | 67.04 | 67.04 | 65.78 | 66.10 | 4,432 | -1.10(-1.63%) |
Sep 09, 2002 | 65.37 | 67.19 | 64.98 | 67.19 | 5,787 | +1.40(+2.14%) |
Sep 06, 2002 | 65.94 | 66.30 | 65.79 | 65.79 | 12,190 | +0.94(+1.45%) |
Sep 05, 2002 | 64.68 | 65.37 | 63.88 | 64.85 | 25,119 | -1.17(-1.77%) |
Sep 04, 2002 | 64.37 | 66.15 | 64.36 | 66.02 | 17,977 | +1.65(+2.56%) |
Sep 03, 2002 | 66.58 | 66.58 | 64.37 | 64.37 | 38,418 | -3.24(-4.79%) |
Aug 30, 2002 | 67.78 | 68.46 | 67.61 | 67.61 | 12,313 | -0.16(-0.24%) |
Aug 29, 2002 | 66.31 | 67.89 | 66.31 | 67.77 | 17,362 | +0.48(+0.71%) |
Aug 28, 2002 | 68.05 | 68.14 | 67.24 | 67.29 | 4,925 | -1.22(-1.78%) |
Aug 27, 2002 | 69.68 | 69.68 | 68.43 | 68.51 | 11,574 | -0.60(-0.87%) |
Aug 26, 2002 | 68.14 | 69.19 | 67.78 | 69.11 | 18,839 | +1.22(+1.79%) |
Aug 23, 2002 | 68.70 | 68.70 | 67.89 | 67.89 | 9,727 | -1.10(-1.59%) |
Aug 22, 2002 | 68.50 | 69.15 | 68.50 | 68.99 | 2,339 | +0.28(+0.41%) |
Aug 21, 2002 | 68.79 | 69.03 | 67.53 | 68.70 | 15,268 | +0.76(+1.12%) |
Aug 20, 2002 | 68.66 | 68.87 | 67.73 | 67.94 | 20,563 | +0.33(+0.49%) |
Aug 16, 2002 | 67.12 | 68.10 | 66.89 | 67.61 | 6,895 | -0.48(-0.70%) |
Aug 15, 2002 | 67.45 | 68.26 | 67.32 | 68.09 | 10,343 | +0.64(+0.95%) |
Aug 14, 2002 | 64.72 | 67.45 | 64.12 | 67.45 | 22,903 | +2.62(+4.05%) |
Aug 13, 2002 | 66.02 | 67.04 | 64.82 | 64.82 | 9,112 | -1.24(-1.88%) |
Aug 12, 2002 | 65.74 | 66.62 | 65.16 | 66.06 | 35,832 | +2.96(+4.70%) |
Aug 07, 2002 | 62.53 | 63.18 | 61.68 | 63.10 | 2,709 | +1.06(+1.70%) |
Aug 06, 2002 | 61.57 | 63.02 | 61.40 | 62.04 | 10,343 | +1.83(+3.03%) |
Aug 05, 2002 | 61.56 | 61.60 | 60.19 | 60.22 | 12,929 | -1.71(-2.75%) |
Aug 02, 2002 | 63.31 | 63.59 | 61.92 | 61.92 | 1,600 | -2.02(-3.16%) |
Aug 01, 2002 | 64.93 | 65.21 | 63.75 | 63.95 | 9,358 | -1.27(-1.94%) |
Jul 31, 2002 | 65.25 | 65.25 | 64.03 | 65.21 | 1,132,857 | +0.71(+1.11%) |
Jul 30, 2002 | 63.55 | 65.04 | 63.02 | 64.50 | 10,712 | -0.11(-0.18%) |
Jul 29, 2002 | 63.02 | 64.61 | 63.02 | 64.61 | 8,865 | +3.95(+6.51%) |
Jul 26, 2002 | 59.65 | 60.66 | 59.65 | 60.66 | 13,545 | +1.22(+2.05%) |
Jul 25, 2002 | 58.88 | 60.83 | 58.63 | 59.45 | 14,653 | -0.24(-0.41%) |
Jul 24, 2002 | 53.60 | 59.69 | 53.60 | 59.69 | 17,362 | +3.49(+6.21%) |
Jul 23, 2002 | 58.92 | 58.92 | 55.55 | 56.20 | 26,966 | -3.78(-6.30%) |
Jul 22, 2002 | 61.15 | 61.35 | 59.41 | 59.97 | 2,955 | -1.96(-3.16%) |
Jul 19, 2002 | 62.13 | 62.48 | 61.79 | 61.93 | 4,679 | -3.39(-5.18%) |
Jul 17, 2002 | 66.78 | 66.78 | 65.05 | 65.32 | 73,266 | -1.20(-1.81%) |
Jul 12, 2002 | 67.45 | 67.45 | 66.52 | 66.52 | 5,541 | -0.89(-1.31%) |
Jul 11, 2002 | 66.04 | 67.49 | 65.36 | 67.40 | 24,996 | +0.77(+1.16%) |
Jul 10, 2002 | 68.48 | 69.05 | 66.63 | 66.63 | 295,527 | -2.37(-3.44%) |
Jul 09, 2002 | 70.33 | 70.60 | 69.00 | 69.00 | 36,940 | -1.38(-1.96%) |
Jul 08, 2002 | 71.14 | 71.14 | 69.92 | 70.39 | 33,123 | -0.23(-0.32%) |
Jul 05, 2002 | 68.79 | 70.65 | 68.79 | 70.61 | 12,436 | +3.01(+4.46%) |
Jul 04, 2002 | 67.85 | 67.85 | 67.49 | 67.60 | 7,634 | +0.00(+0.00%) |
Jul 03, 2002 | 67.85 | 67.85 | 67.49 | 67.60 | 7,634 | -1.18(-1.71%) |
Jul 02, 2002 | 69.39 | 69.39 | 68.78 | 68.78 | 8,373 | -1.49(-2.13%) |
Jul 01, 2002 | 71.35 | 71.35 | 70.27 | 70.27 | 4,432 | -1.19(-1.67%) |
Jun 28, 2002 | 70.65 | 71.47 | 70.65 | 71.47 | 1,970 | +0.88(+1.24%) |
Jun 27, 2002 | 69.66 | 70.59 | 69.00 | 70.59 | 6,403 | +1.92(+2.79%) |
Jun 26, 2002 | 68.01 | 68.67 | 67.49 | 68.67 | 7,511 | -2.06(-2.92%) |
Jun 25, 2002 | 71.29 | 71.29 | 70.73 | 70.73 | 172,391 | -0.29(-0.41%) |
Jun 21, 2002 | 71.00 | 71.34 | 70.83 | 71.03 | 1,847 | -0.48(-0.67%) |
Jun 20, 2002 | 72.64 | 72.72 | 71.51 | 71.51 | 3,940 | -1.47(-2.01%) |
Jun 19, 2002 | 73.25 | 73.56 | 72.94 | 72.98 | 4,925 | -1.06(-1.44%) |
Jun 18, 2002 | 73.26 | 74.06 | 72.98 | 74.04 | 3,324 | +0.50(+0.68%) |
Jun 17, 2002 | 71.42 | 73.67 | 71.42 | 73.54 | 23,765 | +2.79(+3.94%) |
Jun 14, 2002 | 69.22 | 70.90 | 69.22 | 70.75 | 6,649 | -1.41(-1.96%) |
Jun 12, 2002 | 71.55 | 72.16 | 70.98 | 72.16 | 5,664 | +0.45(+0.62%) |
Jun 11, 2002 | 73.50 | 73.70 | 71.72 | 71.72 | 12,190 | -1.27(-1.74%) |
Jun 10, 2002 | 72.44 | 73.25 | 72.36 | 72.98 | 18,470 | +0.62(+0.85%) |
Jun 07, 2002 | 71.67 | 72.45 | 71.67 | 72.37 | 3,447 | +0.02(+0.03%) |
Jun 06, 2002 | 73.94 | 73.94 | 72.34 | 72.34 | 4,556 | -1.32(-1.80%) |
Jun 05, 2002 | 73.53 | 74.06 | 73.46 | 73.67 | 3,940 | -1.86(-2.46%) |
May 31, 2002 | 75.66 | 76.18 | 75.53 | 75.53 | 2,339 | -0.13(-0.17%) |
May 28, 2002 | 76.65 | 76.65 | 75.27 | 75.66 | 6,279 | -0.96(-1.25%) |
May 27, 2002 | 77.11 | 77.23 | 76.57 | 76.61 | 2,093 | +0.00(+0.00%) |
May 24, 2002 | 77.11 | 77.23 | 76.57 | 76.61 | 2,093 | -0.55(-0.72%) |
May 23, 2002 | 76.73 | 77.17 | 76.44 | 77.17 | 9,358 | +0.81(+1.06%) |
May 22, 2002 | 76.36 | 76.39 | 75.87 | 76.35 | 10,466 | -0.19(-0.24%) |
May 21, 2002 | 77.60 | 77.86 | 76.54 | 76.54 | 10,466 | -0.57(-0.74%) |
May 20, 2002 | 77.76 | 77.76 | 76.91 | 77.11 | 28,075 | -1.13(-1.44%) |
May 17, 2002 | 78.41 | 78.41 | 78.05 | 78.24 | 6,772 | +0.33(+0.43%) |
May 16, 2002 | 77.76 | 78.04 | 77.68 | 77.91 | 7,511 | +0.39(+0.50%) |
May 15, 2002 | 77.09 | 78.19 | 77.09 | 77.52 | 10,589 | +0.17(+0.22%) |
May 14, 2002 | 76.98 | 77.34 | 76.74 | 77.34 | 2,832 | +1.51(+1.99%) |
May 13, 2002 | 75.62 | 75.92 | 75.32 | 75.83 | 5,294 | +0.71(+0.95%) |
May 10, 2002 | 75.77 | 75.77 | 74.96 | 75.12 | 3,694 | -0.50(-0.67%) |
May 09, 2002 | 75.93 | 76.10 | 75.62 | 75.62 | 6,156 | -0.95(-1.24%) |
May 08, 2002 | 75.69 | 76.57 | 75.69 | 76.57 | 24,627 | +1.97(+2.65%) |
May 07, 2002 | 74.63 | 74.98 | 74.28 | 74.60 | 3,694 | +0.35(+0.47%) |
May 06, 2002 | 75.98 | 76.09 | 74.25 | 74.25 | 6,156 | -1.84(-2.42%) |
May 03, 2002 | 75.87 | 76.17 | 75.56 | 76.09 | 2,832 | -0.02(-0.02%) |
May 02, 2002 | 75.57 | 76.17 | 75.57 | 76.11 | 4,556 | +0.82(+1.09%) |