Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 55.59 | 55.90 | 55.30 | 55.47 | 260,800 | -0.36(-0.64%) |
Apr 29, 2003 | 55.00 | 56.05 | 54.93 | 55.83 | 227,700 | +0.58(+1.05%) |
Apr 28, 2003 | 53.50 | 55.42 | 53.48 | 55.25 | 287,000 | +1.91(+3.58%) |
Apr 25, 2003 | 54.02 | 54.29 | 53.10 | 53.34 | 348,000 | -0.67(-1.24%) |
Apr 24, 2003 | 54.53 | 54.53 | 53.15 | 54.01 | 690,000 | -0.51(-0.94%) |
Apr 23, 2003 | 56.00 | 56.06 | 54.52 | 54.52 | 704,500 | -1.50(-2.68%) |
Apr 22, 2003 | 54.71 | 56.40 | 54.20 | 56.02 | 615,300 | +1.32(+2.41%) |
Apr 21, 2003 | 54.72 | 55.16 | 54.56 | 54.70 | 408,700 | -0.02(-0.04%) |
Apr 17, 2003 | 53.40 | 54.75 | 53.25 | 54.72 | 684,500 | +2.15(+4.09%) |
Apr 16, 2003 | 53.27 | 53.81 | 52.45 | 52.57 | 216,000 | -0.70(-1.31%) |
Apr 15, 2003 | 53.10 | 53.35 | 52.60 | 53.27 | 325,300 | +0.11(+0.21%) |
Apr 14, 2003 | 51.73 | 53.35 | 51.65 | 53.16 | 294,800 | +1.44(+2.78%) |
Apr 11, 2003 | 51.88 | 52.10 | 51.20 | 51.72 | 252,500 | +0.40(+0.78%) |
Apr 10, 2003 | 50.71 | 51.81 | 50.25 | 51.32 | 265,600 | +0.61(+1.20%) |
Apr 09, 2003 | 51.55 | 51.85 | 50.70 | 50.71 | 328,400 | -0.70(-1.36%) |
Apr 08, 2003 | 51.69 | 51.69 | 51.05 | 51.41 | 254,200 | -0.28(-0.54%) |
Apr 07, 2003 | 51.10 | 52.70 | 51.08 | 51.69 | 646,900 | +1.50(+2.99%) |
Apr 04, 2003 | 50.82 | 51.20 | 50.09 | 50.19 | 246,900 | -0.62(-1.22%) |
Apr 03, 2003 | 51.48 | 51.53 | 50.80 | 50.81 | 352,500 | -0.80(-1.55%) |
Apr 02, 2003 | 50.11 | 52.01 | 50.11 | 51.61 | 558,700 | +2.02(+4.07%) |
Apr 01, 2003 | 48.05 | 49.65 | 47.95 | 49.59 | 693,500 | +1.65(+3.44%) |
Mar 31, 2003 | 48.55 | 48.77 | 47.65 | 47.94 | 342,400 | -1.00(-2.04%) |
Mar 28, 2003 | 48.47 | 49.09 | 48.05 | 48.94 | 426,700 | +0.38(+0.78%) |
Mar 27, 2003 | 48.05 | 48.90 | 47.66 | 48.56 | 321,300 | +0.32(+0.66%) |
Mar 26, 2003 | 48.85 | 48.85 | 47.85 | 48.24 | 248,800 | -0.67(-1.37%) |
Mar 25, 2003 | 47.80 | 49.46 | 47.80 | 48.91 | 473,900 | +1.09(+2.28%) |
Mar 24, 2003 | 49.50 | 49.55 | 47.55 | 47.82 | 813,600 | -2.28(-4.55%) |
Mar 21, 2003 | 48.50 | 50.11 | 48.50 | 50.10 | 813,400 | +2.25(+4.70%) |
Mar 20, 2003 | 45.95 | 47.88 | 45.83 | 47.85 | 546,600 | +1.77(+3.84%) |
Mar 19, 2003 | 45.85 | 46.23 | 45.45 | 46.08 | 353,300 | +0.07(+0.15%) |
Mar 18, 2003 | 45.50 | 46.46 | 45.50 | 46.01 | 838,000 | +0.97(+2.15%) |
Mar 17, 2003 | 42.75 | 46.54 | 41.00 | 45.04 | 5,100,600 | -2.09(-4.43%) |
Mar 14, 2003 | 47.20 | 47.50 | 46.70 | 47.13 | 400,300 | +0.13(+0.28%) |
Mar 13, 2003 | 45.20 | 47.00 | 44.96 | 47.00 | 737,800 | +2.74(+6.19%) |
Mar 12, 2003 | 44.70 | 44.70 | 43.44 | 44.26 | 1,696,200 | -0.67(-1.49%) |
Mar 11, 2003 | 44.75 | 45.35 | 44.50 | 44.93 | 665,600 | +0.08(+0.18%) |
Mar 10, 2003 | 46.00 | 46.00 | 44.54 | 44.85 | 560,200 | -1.42(-3.07%) |
Mar 07, 2003 | 45.65 | 46.80 | 45.20 | 46.27 | 455,300 | +0.58(+1.27%) |
Mar 06, 2003 | 46.67 | 46.67 | 45.35 | 45.69 | 821,100 | -0.98(-2.10%) |
Mar 05, 2003 | 47.38 | 47.60 | 46.40 | 46.67 | 633,900 | -0.71(-1.50%) |
Mar 04, 2003 | 48.00 | 48.09 | 47.38 | 47.38 | 721,300 | -1.18(-2.43%) |
Mar 03, 2003 | 49.38 | 49.38 | 48.30 | 48.56 | 590,600 | -0.82(-1.66%) |
Feb 28, 2003 | 49.75 | 50.05 | 49.15 | 49.38 | 265,300 | +0.06(+0.12%) |
Feb 27, 2003 | 48.85 | 49.69 | 48.78 | 49.32 | 399,300 | +0.66(+1.36%) |
Feb 26, 2003 | 49.85 | 49.92 | 48.66 | 48.66 | 316,600 | -0.87(-1.76%) |
Feb 25, 2003 | 48.25 | 49.62 | 47.97 | 49.53 | 563,100 | +1.03(+2.12%) |
Feb 24, 2003 | 48.95 | 48.99 | 48.11 | 48.50 | 777,200 | -0.33(-0.68%) |
Feb 21, 2003 | 48.85 | 49.00 | 48.05 | 48.83 | 843,100 | -0.44(-0.89%) |
Feb 20, 2003 | 49.90 | 49.90 | 48.61 | 49.27 | 564,800 | -0.62(-1.24%) |
Feb 19, 2003 | 51.25 | 51.25 | 49.80 | 49.89 | 620,200 | -1.28(-2.50%) |
Feb 18, 2003 | 50.65 | 51.66 | 50.55 | 51.17 | 649,200 | +1.09(+2.18%) |
Feb 14, 2003 | 47.55 | 50.30 | 47.55 | 50.08 | 991,600 | +2.53(+5.32%) |
Feb 13, 2003 | 48.05 | 48.07 | 46.64 | 47.55 | 685,200 | -0.64(-1.33%) |
Feb 12, 2003 | 49.74 | 50.00 | 48.02 | 48.19 | 573,700 | -1.31(-2.65%) |
Feb 11, 2003 | 50.90 | 51.10 | 49.26 | 49.50 | 469,500 | -1.43(-2.81%) |
Feb 10, 2003 | 49.41 | 50.93 | 49.41 | 50.93 | 659,300 | +1.52(+3.08%) |
Feb 07, 2003 | 49.55 | 51.25 | 48.79 | 49.41 | 1,650,300 | -1.29(-2.54%) |
Feb 06, 2003 | 51.90 | 52.24 | 50.60 | 50.70 | 348,000 | -1.18(-2.27%) |
Feb 05, 2003 | 52.59 | 53.22 | 51.88 | 51.88 | 311,700 | -0.46(-0.88%) |
Feb 04, 2003 | 53.50 | 53.51 | 52.16 | 52.34 | 326,400 | -1.23(-2.30%) |
Feb 03, 2003 | 52.75 | 53.93 | 52.53 | 53.57 | 311,400 | +0.89(+1.69%) |
Jan 31, 2003 | 52.60 | 53.18 | 52.35 | 52.68 | 349,500 | +0.05(+0.10%) |
Jan 30, 2003 | 52.67 | 53.25 | 52.50 | 52.63 | 2,170,000 | -0.02(-0.04%) |
Jan 29, 2003 | 51.45 | 53.06 | 50.92 | 52.65 | 305,000 | +1.24(+2.41%) |
Jan 28, 2003 | 51.15 | 51.62 | 50.85 | 51.41 | 465,300 | +0.10(+0.19%) |
Jan 27, 2003 | 53.15 | 53.25 | 50.81 | 51.31 | 481,400 | -2.04(-3.82%) |
Jan 24, 2003 | 53.80 | 53.80 | 53.00 | 53.35 | 296,400 | -0.55(-1.02%) |
Jan 23, 2003 | 53.00 | 53.90 | 52.78 | 53.90 | 291,000 | +0.90(+1.70%) |
Jan 22, 2003 | 52.92 | 53.50 | 52.51 | 53.00 | 558,500 | +0.00(+0.00%) |
Jan 21, 2003 | 54.48 | 54.90 | 52.66 | 53.00 | 727,400 | -1.30(-2.39%) |
Jan 17, 2003 | 56.05 | 56.05 | 54.06 | 54.30 | 586,800 | -1.93(-3.43%) |
Jan 16, 2003 | 56.30 | 56.89 | 56.08 | 56.23 | 557,700 | -0.17(-0.30%) |
Jan 15, 2003 | 56.98 | 57.10 | 55.83 | 56.40 | 387,100 | -0.63(-1.10%) |
Jan 14, 2003 | 57.40 | 57.51 | 56.83 | 57.03 | 264,800 | -0.37(-0.64%) |
Jan 13, 2003 | 58.50 | 58.50 | 57.39 | 57.40 | 631,200 | +0.07(+0.12%) |
Jan 10, 2003 | 57.87 | 57.90 | 57.00 | 57.33 | 703,300 | -0.53(-0.92%) |
Jan 09, 2003 | 57.14 | 58.09 | 57.14 | 57.86 | 324,700 | +0.95(+1.67%) |
Jan 08, 2003 | 57.53 | 57.69 | 56.55 | 56.91 | 446,100 | -0.62(-1.08%) |
Jan 07, 2003 | 57.90 | 57.90 | 56.65 | 57.53 | 460,900 | -0.51(-0.88%) |
Jan 06, 2003 | 57.10 | 58.43 | 56.85 | 58.04 | 275,300 | +0.73(+1.27%) |
Jan 03, 2003 | 59.21 | 59.21 | 56.96 | 57.31 | 406,300 | -1.89(-3.19%) |
Jan 02, 2003 | 56.85 | 59.38 | 56.85 | 59.20 | 337,400 | +2.25(+3.95%) |
Dec 31, 2002 | 57.05 | 57.29 | 56.65 | 56.95 | 363,800 | -0.05(-0.09%) |
Dec 30, 2002 | 57.10 | 57.47 | 55.60 | 57.00 | 543,400 | -0.25(-0.44%) |
Dec 27, 2002 | 58.70 | 58.88 | 56.82 | 57.25 | 344,200 | -1.41(-2.40%) |
Dec 26, 2002 | 58.14 | 59.40 | 58.14 | 58.66 | 175,900 | +0.51(+0.88%) |
Dec 24, 2002 | 58.52 | 58.63 | 58.00 | 58.15 | 202,600 | -0.55(-0.94%) |
Dec 23, 2002 | 60.18 | 60.25 | 58.50 | 58.70 | 346,100 | -1.58(-2.62%) |
Dec 20, 2002 | 59.70 | 60.41 | 59.70 | 60.28 | 305,000 | +0.85(+1.43%) |
Dec 19, 2002 | 60.10 | 60.98 | 59.29 | 59.43 | 414,200 | -0.71(-1.18%) |
Dec 18, 2002 | 61.22 | 61.22 | 59.90 | 60.14 | 345,200 | -1.28(-2.08%) |
Dec 17, 2002 | 61.10 | 62.04 | 60.80 | 61.42 | 519,600 | +0.21(+0.34%) |
Dec 16, 2002 | 58.21 | 61.33 | 58.21 | 61.21 | 492,500 | +3.01(+5.17%) |
Dec 13, 2002 | 59.50 | 59.55 | 58.15 | 58.20 | 202,200 | -1.44(-2.41%) |
Dec 12, 2002 | 58.00 | 60.24 | 58.00 | 59.64 | 664,400 | +1.64(+2.83%) |
Dec 11, 2002 | 57.04 | 58.02 | 56.82 | 58.00 | 528,300 | +0.96(+1.68%) |
Dec 10, 2002 | 57.40 | 57.50 | 55.77 | 57.04 | 1,099,100 | -0.36(-0.63%) |
Dec 09, 2002 | 58.50 | 59.00 | 57.17 | 57.40 | 871,300 | -1.84(-3.11%) |
Dec 06, 2002 | 60.91 | 60.91 | 59.01 | 59.24 | 566,100 | -1.66(-2.73%) |
Dec 05, 2002 | 59.80 | 61.41 | 59.10 | 60.90 | 472,400 | +1.28(+2.15%) |
Dec 04, 2002 | 60.27 | 60.27 | 59.40 | 59.62 | 655,000 | -0.64(-1.06%) |
Dec 03, 2002 | 62.10 | 62.10 | 60.18 | 60.26 | 547,100 | -2.57(-4.09%) |
Dec 02, 2002 | 61.98 | 63.40 | 61.92 | 62.83 | 744,600 | +1.22(+1.98%) |
Nov 29, 2002 | 61.70 | 61.99 | 61.45 | 61.61 | 127,300 | +0.11(+0.18%) |
Nov 27, 2002 | 59.70 | 61.53 | 59.68 | 61.50 | 386,600 | +2.21(+3.73%) |
Nov 26, 2002 | 60.20 | 60.21 | 59.08 | 59.29 | 371,000 | -1.16(-1.92%) |
Nov 25, 2002 | 58.45 | 60.45 | 58.40 | 60.45 | 307,200 | +2.09(+3.58%) |
Nov 22, 2002 | 58.85 | 58.93 | 58.00 | 58.36 | 376,700 | -0.63(-1.07%) |
Nov 21, 2002 | 58.40 | 59.01 | 57.77 | 58.99 | 560,500 | +1.00(+1.72%) |
Nov 20, 2002 | 56.54 | 58.30 | 56.24 | 57.99 | 517,600 | +1.19(+2.10%) |
Nov 19, 2002 | 58.21 | 58.22 | 56.60 | 56.80 | 548,100 | -1.45(-2.49%) |
Nov 18, 2002 | 58.60 | 59.94 | 58.17 | 58.25 | 747,400 | -0.25(-0.43%) |
Nov 15, 2002 | 56.30 | 58.65 | 56.10 | 58.50 | 751,600 | +2.49(+4.45%) |
Nov 14, 2002 | 54.55 | 56.06 | 54.55 | 56.01 | 344,600 | +1.83(+3.38%) |
Nov 13, 2002 | 53.70 | 54.45 | 52.86 | 54.18 | 334,800 | +0.33(+0.61%) |
Nov 12, 2002 | 52.40 | 54.05 | 52.40 | 53.85 | 360,400 | +1.46(+2.79%) |
Nov 11, 2002 | 52.85 | 53.30 | 52.15 | 52.39 | 249,900 | -0.46(-0.87%) |
Nov 08, 2002 | 53.68 | 54.24 | 52.70 | 52.85 | 344,400 | -0.83(-1.55%) |
Nov 07, 2002 | 53.41 | 53.80 | 52.40 | 53.68 | 406,200 | -0.63(-1.16%) |
Nov 06, 2002 | 54.25 | 54.40 | 52.94 | 54.31 | 335,600 | +0.12(+0.22%) |
Nov 05, 2002 | 53.95 | 54.20 | 53.40 | 54.19 | 218,100 | +0.28(+0.52%) |
Nov 04, 2002 | 53.50 | 54.41 | 52.90 | 53.91 | 358,700 | +0.91(+1.72%) |
Nov 01, 2002 | 53.30 | 53.30 | 52.30 | 53.00 | 399,100 | -0.55(-1.03%) |
Oct 31, 2002 | 53.20 | 53.95 | 53.20 | 53.55 | 169,200 | +0.35(+0.66%) |
Oct 30, 2002 | 52.55 | 53.55 | 52.25 | 53.20 | 286,600 | +0.65(+1.24%) |
Oct 29, 2002 | 52.51 | 52.97 | 51.60 | 52.55 | 161,300 | +0.04(+0.08%) |
Oct 28, 2002 | 53.50 | 55.00 | 52.34 | 52.51 | 503,700 | -0.49(-0.92%) |
Oct 25, 2002 | 51.95 | 53.00 | 51.74 | 53.00 | 332,800 | +0.64(+1.22%) |
Oct 24, 2002 | 53.00 | 54.35 | 52.25 | 52.36 | 339,600 | -0.11(-0.21%) |
Oct 23, 2002 | 53.72 | 53.72 | 51.61 | 52.47 | 625,300 | -1.24(-2.31%) |
Oct 22, 2002 | 55.71 | 55.71 | 53.25 | 53.71 | 370,300 | -1.99(-3.57%) |
Oct 21, 2002 | 54.37 | 55.85 | 53.63 | 55.70 | 305,300 | +1.13(+2.07%) |
Oct 18, 2002 | 53.54 | 55.70 | 53.20 | 54.57 | 467,600 | +1.04(+1.94%) |
Oct 17, 2002 | 53.00 | 53.85 | 52.90 | 53.53 | 514,700 | +1.75(+3.38%) |
Oct 16, 2002 | 50.90 | 52.30 | 50.62 | 51.78 | 561,200 | +0.05(+0.10%) |
Oct 15, 2002 | 49.90 | 51.73 | 49.30 | 51.73 | 622,600 | +3.61(+7.50%) |
Oct 14, 2002 | 48.33 | 48.80 | 48.01 | 48.12 | 300,900 | -0.46(-0.95%) |
Oct 11, 2002 | 46.80 | 49.24 | 46.65 | 48.58 | 710,900 | +2.33(+5.04%) |
Oct 10, 2002 | 44.55 | 46.50 | 43.90 | 46.25 | 779,000 | +1.62(+3.63%) |
Oct 09, 2002 | 46.16 | 46.16 | 43.75 | 44.63 | 806,800 | -1.52(-3.29%) |
Oct 08, 2002 | 45.50 | 46.65 | 44.73 | 46.15 | 442,700 | +1.54(+3.45%) |
Oct 07, 2002 | 46.00 | 46.56 | 44.15 | 44.61 | 560,700 | -1.87(-4.02%) |
Oct 04, 2002 | 48.25 | 48.46 | 45.85 | 46.48 | 795,400 | -1.58(-3.29%) |
Oct 03, 2002 | 49.30 | 49.75 | 48.05 | 48.06 | 576,300 | -1.09(-2.22%) |
Oct 02, 2002 | 49.96 | 49.99 | 49.05 | 49.15 | 426,500 | -0.78(-1.56%) |
Oct 01, 2002 | 49.65 | 49.97 | 48.25 | 49.93 | 612,900 | +0.28(+0.56%) |
Sep 30, 2002 | 49.90 | 50.15 | 48.75 | 49.65 | 717,000 | -0.40(-0.80%) |
Sep 27, 2002 | 49.95 | 51.70 | 49.40 | 50.05 | 1,170,800 | +1.90(+3.95%) |
Sep 26, 2002 | 48.01 | 48.41 | 47.90 | 48.15 | 479,300 | +0.21(+0.44%) |
Sep 25, 2002 | 46.73 | 48.15 | 46.47 | 47.94 | 407,400 | +1.69(+3.65%) |
Sep 24, 2002 | 45.90 | 47.20 | 45.40 | 46.25 | 659,400 | -1.49(-3.12%) |
Sep 23, 2002 | 49.75 | 50.60 | 47.34 | 47.74 | 671,300 | -2.01(-4.04%) |
Sep 20, 2002 | 49.75 | 49.93 | 49.33 | 49.75 | 416,200 | +0.75(+1.53%) |
Sep 19, 2002 | 49.15 | 49.65 | 48.63 | 49.00 | 1,580,000 | -0.50(-1.01%) |
Sep 18, 2002 | 50.20 | 50.50 | 48.86 | 49.50 | 723,900 | -0.69(-1.37%) |
Sep 17, 2002 | 52.05 | 52.70 | 50.01 | 50.19 | 372,400 | -1.63(-3.15%) |
Sep 16, 2002 | 51.00 | 51.93 | 50.45 | 51.82 | 348,900 | +0.82(+1.61%) |
Sep 13, 2002 | 51.02 | 51.30 | 50.15 | 51.00 | 731,900 | -0.27(-0.53%) |
Sep 12, 2002 | 53.95 | 53.96 | 50.90 | 51.27 | 1,112,800 | -2.71(-5.02%) |
Sep 11, 2002 | 53.30 | 54.41 | 53.30 | 53.98 | 359,200 | +0.75(+1.41%) |
Sep 10, 2002 | 52.50 | 53.94 | 52.50 | 53.23 | 760,700 | +1.41(+2.72%) |
Sep 09, 2002 | 50.90 | 52.10 | 50.27 | 51.82 | 429,400 | +0.67(+1.31%) |
Sep 06, 2002 | 49.50 | 51.15 | 49.48 | 51.15 | 339,800 | +2.31(+4.73%) |
Sep 05, 2002 | 49.51 | 50.45 | 48.56 | 48.84 | 362,800 | -0.66(-1.33%) |
Sep 04, 2002 | 48.52 | 49.70 | 48.15 | 49.50 | 497,200 | +0.97(+2.00%) |
Sep 03, 2002 | 49.00 | 49.50 | 47.51 | 48.53 | 499,300 | -0.97(-1.96%) |
Aug 30, 2002 | 49.52 | 50.13 | 49.38 | 49.50 | 319,100 | -0.11(-0.22%) |
Aug 29, 2002 | 49.27 | 49.61 | 48.44 | 49.61 | 639,200 | +0.35(+0.71%) |
Aug 28, 2002 | 49.00 | 49.58 | 48.38 | 49.26 | 521,200 | +0.26(+0.53%) |
Aug 27, 2002 | 49.10 | 49.43 | 48.31 | 49.00 | 466,200 | -0.05(-0.10%) |
Aug 26, 2002 | 49.50 | 49.51 | 47.93 | 49.05 | 551,000 | -0.45(-0.91%) |
Aug 23, 2002 | 50.46 | 50.46 | 49.50 | 49.50 | 253,400 | -0.96(-1.90%) |
Aug 22, 2002 | 49.72 | 50.50 | 49.20 | 50.46 | 227,800 | +0.74(+1.49%) |
Aug 21, 2002 | 49.50 | 50.03 | 48.82 | 49.72 | 266,800 | +0.76(+1.55%) |
Aug 20, 2002 | 49.56 | 49.59 | 48.19 | 48.96 | 263,800 | +0.46(+0.95%) |
Aug 16, 2002 | 47.15 | 48.65 | 46.10 | 48.50 | 584,700 | +1.36(+2.89%) |
Aug 15, 2002 | 45.27 | 48.43 | 45.27 | 47.14 | 566,300 | +1.89(+4.18%) |
Aug 14, 2002 | 44.63 | 45.25 | 43.75 | 45.25 | 446,100 | +0.69(+1.55%) |
Aug 13, 2002 | 45.20 | 45.55 | 44.50 | 44.56 | 422,300 | +0.00(+0.00%) |
Aug 12, 2002 | 45.01 | 45.50 | 44.06 | 44.56 | 637,600 | +0.48(+1.09%) |
Aug 07, 2002 | 45.00 | 45.05 | 42.80 | 44.08 | 451,400 | +0.02(+0.05%) |
Aug 06, 2002 | 43.00 | 45.05 | 43.00 | 44.06 | 770,500 | +1.20(+2.80%) |
Aug 05, 2002 | 43.62 | 43.62 | 41.90 | 42.86 | 437,900 | -0.82(-1.88%) |
Aug 02, 2002 | 45.96 | 45.97 | 42.87 | 43.68 | 540,000 | -2.28(-4.96%) |
Aug 01, 2002 | 47.50 | 47.50 | 45.32 | 45.96 | 634,100 | -1.54(-3.24%) |
Jul 31, 2002 | 48.35 | 48.97 | 47.00 | 47.50 | 503,800 | -0.79(-1.64%) |
Jul 30, 2002 | 47.00 | 48.65 | 46.46 | 48.29 | 716,200 | +1.48(+3.16%) |
Jul 29, 2002 | 45.90 | 47.05 | 45.75 | 46.81 | 540,100 | +2.20(+4.93%) |
Jul 26, 2002 | 44.68 | 44.95 | 43.96 | 44.61 | 682,100 | -0.07(-0.16%) |
Jul 25, 2002 | 45.71 | 46.32 | 43.60 | 44.68 | 772,500 | -1.02(-2.23%) |
Jul 24, 2002 | 42.01 | 45.71 | 40.25 | 45.70 | 727,900 | +2.20(+5.06%) |
Jul 23, 2002 | 44.90 | 46.00 | 43.50 | 43.50 | 727,300 | -1.48(-3.29%) |
Jul 22, 2002 | 45.30 | 46.65 | 44.80 | 44.98 | 1,082,000 | -0.92(-2.00%) |
Jul 19, 2002 | 48.45 | 48.46 | 44.85 | 45.90 | 1,579,900 | -1.87(-3.91%) |
Jul 17, 2002 | 47.70 | 49.85 | 46.60 | 47.77 | 2,818,900 | -8.78(-15.53%) |
Jul 12, 2002 | 56.12 | 57.50 | 54.75 | 56.55 | 829,400 | +0.18(+0.32%) |
Jul 11, 2002 | 55.90 | 57.06 | 55.30 | 56.37 | 727,000 | -0.51(-0.90%) |
Jul 10, 2002 | 59.42 | 59.42 | 56.74 | 56.88 | 579,300 | -2.69(-4.52%) |
Jul 09, 2002 | 60.01 | 60.01 | 59.57 | 59.57 | 322,600 | -0.44(-0.73%) |
Jul 08, 2002 | 59.52 | 60.60 | 59.30 | 60.01 | 375,000 | +0.49(+0.82%) |
Jul 05, 2002 | 57.30 | 59.60 | 57.30 | 59.52 | 308,700 | +3.04(+5.38%) |
Jul 04, 2002 | 55.92 | 57.75 | 53.80 | 56.48 | 4,560,000 | +0.00(+0.00%) |
Jul 03, 2002 | 55.92 | 57.75 | 53.80 | 56.48 | 922,500 | -0.41(-0.72%) |
Jul 02, 2002 | 59.55 | 59.90 | 56.86 | 56.89 | 806,700 | -3.63(-6.00%) |
Jul 01, 2002 | 61.65 | 62.24 | 60.41 | 60.52 | 449,000 | -1.01(-1.64%) |
Jun 28, 2002 | 62.91 | 63.50 | 61.53 | 61.53 | 718,800 | -1.38(-2.19%) |
Jun 27, 2002 | 61.50 | 62.91 | 61.15 | 62.91 | 594,900 | +1.92(+3.15%) |
Jun 26, 2002 | 62.60 | 62.60 | 60.21 | 60.99 | 715,300 | -1.82(-2.90%) |
Jun 25, 2002 | 64.05 | 64.50 | 62.63 | 62.81 | 469,500 | -2.51(-3.84%) |
Jun 21, 2002 | 67.05 | 68.20 | 65.00 | 65.32 | 763,600 | -1.73(-2.58%) |
Jun 20, 2002 | 67.05 | 67.35 | 66.65 | 67.05 | 513,500 | +0.89(+1.35%) |
Jun 19, 2002 | 66.15 | 67.85 | 66.10 | 66.16 | 311,500 | +0.14(+0.21%) |
Jun 18, 2002 | 65.70 | 66.44 | 65.55 | 66.02 | 434,400 | +0.44(+0.67%) |
Jun 17, 2002 | 64.45 | 65.72 | 64.40 | 65.58 | 407,300 | +1.13(+1.75%) |
Jun 14, 2002 | 63.10 | 64.50 | 62.10 | 64.45 | 568,600 | +0.01(+0.02%) |
Jun 12, 2002 | 64.45 | 65.27 | 64.00 | 64.44 | 425,500 | +0.06(+0.09%) |
Jun 11, 2002 | 65.00 | 65.85 | 64.02 | 64.38 | 405,000 | +0.13(+0.20%) |
Jun 10, 2002 | 62.96 | 64.44 | 62.83 | 64.25 | 287,500 | +1.30(+2.07%) |
Jun 07, 2002 | 62.66 | 63.60 | 61.84 | 62.95 | 266,300 | +0.16(+0.25%) |
Jun 06, 2002 | 63.35 | 63.75 | 62.75 | 62.79 | 420,400 | -0.61(-0.96%) |
Jun 05, 2002 | 62.72 | 63.59 | 62.25 | 63.40 | 637,000 | -2.12(-3.24%) |
May 31, 2002 | 65.90 | 66.75 | 65.51 | 65.52 | 362,700 | -1.48(-2.21%) |
May 28, 2002 | 68.31 | 68.37 | 66.30 | 67.00 | 519,300 | -1.30(-1.90%) |
May 27, 2002 | 68.94 | 68.94 | 67.61 | 68.30 | 606,800 | +0.00(+0.00%) |
May 24, 2002 | 68.94 | 68.94 | 67.61 | 68.30 | 604,400 | -0.64(-0.93%) |
May 23, 2002 | 69.65 | 69.68 | 68.57 | 68.94 | 628,300 | -0.71(-1.02%) |
May 22, 2002 | 68.60 | 69.75 | 68.60 | 69.65 | 520,200 | +0.65(+0.94%) |
May 21, 2002 | 69.80 | 69.80 | 68.25 | 69.00 | 748,200 | -0.80(-1.15%) |
May 20, 2002 | 69.00 | 70.60 | 68.90 | 69.80 | 1,332,500 | +1.37(+2.00%) |
May 17, 2002 | 65.02 | 68.43 | 65.02 | 68.43 | 1,126,400 | +3.41(+5.24%) |
May 16, 2002 | 67.10 | 67.10 | 64.88 | 65.02 | 390,800 | -1.89(-2.82%) |
May 15, 2002 | 66.20 | 66.95 | 65.45 | 66.91 | 371,700 | +0.76(+1.15%) |
May 14, 2002 | 64.70 | 66.85 | 64.60 | 66.15 | 574,400 | +1.96(+3.05%) |
May 13, 2002 | 64.48 | 64.74 | 63.83 | 64.19 | 406,800 | -0.05(-0.08%) |
May 10, 2002 | 64.35 | 64.83 | 63.50 | 64.24 | 266,200 | -0.12(-0.19%) |
May 09, 2002 | 65.00 | 65.36 | 64.30 | 64.36 | 293,300 | -0.66(-1.02%) |
May 08, 2002 | 65.05 | 66.49 | 64.87 | 65.02 | 494,400 | +0.18(+0.28%) |
May 07, 2002 | 66.50 | 66.57 | 64.55 | 64.84 | 400,700 | -1.66(-2.50%) |
May 06, 2002 | 66.90 | 68.45 | 66.49 | 66.50 | 772,200 | +0.20(+0.30%) |
May 03, 2002 | 65.86 | 66.69 | 65.26 | 66.30 | 348,300 | +0.54(+0.82%) |
May 02, 2002 | 64.45 | 65.95 | 64.45 | 65.76 | 275,900 | +0.56(+0.86%) |