Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 59.36 | 59.85 | 58.88 | 59.09 | 5,099,768 | -0.43(-0.72%) |
Apr 29, 2003 | 59.57 | 60.73 | 58.59 | 59.52 | 6,856,378 | -0.05(-0.08%) |
Apr 28, 2003 | 59.46 | 60.10 | 58.79 | 59.57 | 4,631,973 | +0.50(+0.84%) |
Apr 25, 2003 | 60.13 | 60.24 | 58.78 | 59.07 | 3,623,039 | -1.15(-1.91%) |
Apr 24, 2003 | 61.06 | 61.06 | 59.64 | 60.22 | 4,247,795 | -0.84(-1.38%) |
Apr 23, 2003 | 60.98 | 61.43 | 60.29 | 61.06 | 5,148,449 | +0.08(+0.13%) |
Apr 22, 2003 | 59.44 | 61.03 | 58.33 | 60.98 | 7,082,569 | +1.54(+2.59%) |
Apr 21, 2003 | 59.48 | 59.81 | 59.09 | 59.44 | 4,079,532 | +0.19(+0.33%) |
Apr 17, 2003 | 58.55 | 59.55 | 58.26 | 59.25 | 5,760,616 | +0.70(+1.20%) |
Apr 16, 2003 | 59.60 | 60.10 | 58.28 | 58.55 | 7,939,938 | -1.04(-1.75%) |
Apr 15, 2003 | 57.99 | 59.64 | 57.39 | 59.59 | 8,635,980 | +1.60(+2.75%) |
Apr 14, 2003 | 56.38 | 58.00 | 56.30 | 57.99 | 4,740,123 | +1.61(+2.86%) |
Apr 11, 2003 | 56.53 | 57.18 | 55.91 | 56.38 | 3,668,252 | +0.05(+0.10%) |
Apr 10, 2003 | 55.99 | 56.52 | 55.74 | 56.33 | 4,475,912 | +0.34(+0.61%) |
Apr 09, 2003 | 56.60 | 57.42 | 55.95 | 55.99 | 5,385,044 | -0.62(-1.09%) |
Apr 08, 2003 | 56.30 | 56.83 | 56.30 | 56.60 | 4,294,163 | +0.30(+0.54%) |
Apr 07, 2003 | 57.22 | 57.73 | 56.15 | 56.30 | 5,943,136 | +0.19(+0.35%) |
Apr 04, 2003 | 56.33 | 56.78 | 55.94 | 56.10 | 4,758,619 | -0.23(-0.40%) |
Apr 03, 2003 | 56.25 | 57.07 | 55.82 | 56.33 | 6,098,940 | -0.04(-0.07%) |
Apr 02, 2003 | 55.67 | 56.67 | 55.32 | 56.37 | 9,039,810 | +2.16(+3.99%) |
Apr 01, 2003 | 53.31 | 54.52 | 52.99 | 54.20 | 5,435,394 | +1.20(+2.26%) |
Mar 31, 2003 | 52.95 | 54.11 | 52.94 | 53.00 | 5,881,868 | -1.58(-2.90%) |
Mar 28, 2003 | 54.95 | 55.23 | 54.40 | 54.58 | 3,276,881 | -0.37(-0.67%) |
Mar 27, 2003 | 55.08 | 55.30 | 54.40 | 54.95 | 5,169,000 | -0.37(-0.66%) |
Mar 26, 2003 | 55.04 | 55.66 | 54.91 | 55.32 | 4,695,296 | +0.28(+0.51%) |
Mar 25, 2003 | 54.58 | 55.50 | 54.34 | 55.04 | 5,498,974 | +0.60(+1.10%) |
Mar 24, 2003 | 56.13 | 56.13 | 54.19 | 54.44 | 7,139,342 | -1.70(-3.02%) |
Mar 21, 2003 | 54.78 | 56.13 | 54.36 | 56.13 | 8,802,187 | +1.57(+2.88%) |
Mar 20, 2003 | 54.48 | 54.86 | 53.07 | 54.56 | 8,334,520 | -0.15(-0.27%) |
Mar 19, 2003 | 54.34 | 55.26 | 53.56 | 54.71 | 8,154,183 | +0.54(+0.99%) |
Mar 18, 2003 | 53.64 | 54.28 | 53.10 | 54.17 | 6,461,025 | +0.53(+0.99%) |
Mar 17, 2003 | 51.87 | 53.98 | 51.31 | 53.64 | 7,839,751 | +1.78(+3.42%) |
Mar 14, 2003 | 51.99 | 52.61 | 51.38 | 51.87 | 5,977,046 | -0.12(-0.24%) |
Mar 13, 2003 | 49.28 | 52.08 | 49.28 | 51.99 | 9,053,040 | +3.06(+6.25%) |
Mar 12, 2003 | 49.02 | 49.03 | 47.51 | 48.93 | 10,949,140 | -0.08(-0.16%) |
Mar 11, 2003 | 50.09 | 50.75 | 48.99 | 49.01 | 5,386,842 | -1.08(-2.16%) |
Mar 10, 2003 | 51.92 | 51.92 | 49.76 | 50.09 | 5,569,619 | -1.82(-3.51%) |
Mar 07, 2003 | 49.95 | 52.15 | 49.95 | 51.91 | 6,097,784 | +0.84(+1.65%) |
Mar 06, 2003 | 51.21 | 51.39 | 50.67 | 51.07 | 5,416,128 | -0.54(-1.06%) |
Mar 05, 2003 | 51.23 | 52.24 | 51.05 | 51.62 | 7,454,802 | +0.47(+0.93%) |
Mar 04, 2003 | 52.96 | 52.96 | 51.14 | 51.14 | 7,124,185 | -1.81(-3.43%) |
Mar 03, 2003 | 54.07 | 54.93 | 52.74 | 52.96 | 5,589,143 | -1.11(-2.06%) |
Feb 28, 2003 | 52.86 | 54.07 | 52.79 | 54.07 | 5,591,198 | +1.37(+2.60%) |
Feb 27, 2003 | 51.93 | 52.94 | 51.63 | 52.70 | 4,861,632 | +0.94(+1.82%) |
Feb 26, 2003 | 51.84 | 52.13 | 51.18 | 51.76 | 4,868,568 | -0.09(-0.17%) |
Feb 25, 2003 | 51.54 | 52.03 | 50.49 | 51.84 | 5,419,981 | +0.30(+0.59%) |
Feb 24, 2003 | 53.34 | 53.34 | 51.38 | 51.54 | 4,752,068 | -1.79(-3.36%) |
Feb 21, 2003 | 52.74 | 53.56 | 52.10 | 53.33 | 5,047,491 | +0.59(+1.12%) |
Feb 20, 2003 | 53.25 | 53.54 | 52.64 | 52.74 | 3,374,627 | -0.38(-0.72%) |
Feb 19, 2003 | 52.95 | 53.25 | 52.45 | 53.12 | 4,158,140 | +0.18(+0.34%) |
Feb 18, 2003 | 52.35 | 53.63 | 52.32 | 52.94 | 3,974,593 | +1.01(+1.95%) |
Feb 14, 2003 | 50.61 | 51.93 | 50.06 | 51.93 | 5,961,504 | +1.39(+2.74%) |
Feb 13, 2003 | 50.14 | 50.84 | 49.63 | 50.54 | 4,758,491 | +0.48(+0.96%) |
Feb 12, 2003 | 50.65 | 51.42 | 49.86 | 50.06 | 4,336,807 | -0.58(-1.15%) |
Feb 11, 2003 | 51.62 | 52.13 | 50.47 | 50.64 | 4,929,322 | -0.54(-1.05%) |
Feb 10, 2003 | 51.15 | 51.58 | 50.36 | 51.18 | 4,835,814 | +0.03(+0.06%) |
Feb 07, 2003 | 51.90 | 52.74 | 50.99 | 51.15 | 4,384,588 | -0.74(-1.43%) |
Feb 06, 2003 | 52.49 | 52.86 | 51.79 | 51.89 | 4,694,782 | -0.59(-1.13%) |
Feb 05, 2003 | 52.58 | 53.70 | 52.48 | 52.48 | 4,569,677 | -0.09(-0.16%) |
Feb 04, 2003 | 53.92 | 53.92 | 52.20 | 52.57 | 4,782,253 | -1.35(-2.50%) |
Feb 03, 2003 | 53.02 | 54.30 | 53.02 | 53.91 | 4,064,632 | +0.90(+1.69%) |
Jan 31, 2003 | 52.27 | 53.49 | 52.12 | 53.02 | 5,859,390 | +0.55(+1.04%) |
Jan 30, 2003 | 54.12 | 54.32 | 52.36 | 52.47 | 4,048,834 | -1.64(-3.04%) |
Jan 29, 2003 | 53.77 | 54.51 | 52.55 | 54.12 | 4,854,824 | +0.36(+0.67%) |
Jan 28, 2003 | 53.26 | 54.13 | 52.76 | 53.76 | 4,208,619 | +0.51(+0.95%) |
Jan 27, 2003 | 53.52 | 54.23 | 52.70 | 53.25 | 5,110,044 | -0.58(-1.08%) |
Jan 24, 2003 | 55.59 | 55.99 | 53.40 | 53.84 | 5,312,087 | -2.16(-3.85%) |
Jan 23, 2003 | 55.28 | 56.21 | 54.74 | 55.99 | 4,439,562 | +1.30(+2.38%) |
Jan 22, 2003 | 55.28 | 55.71 | 54.51 | 54.69 | 4,030,594 | -0.58(-1.06%) |
Jan 21, 2003 | 56.83 | 57.11 | 55.28 | 55.28 | 3,974,464 | -1.23(-2.18%) |
Jan 17, 2003 | 57.32 | 57.32 | 56.02 | 56.51 | 5,515,929 | -0.81(-1.41%) |
Jan 16, 2003 | 57.18 | 57.92 | 56.95 | 57.32 | 4,563,512 | +0.09(+0.15%) |
Jan 15, 2003 | 57.87 | 58.04 | 56.94 | 57.23 | 4,368,404 | -0.93(-1.59%) |
Jan 14, 2003 | 57.53 | 58.86 | 57.24 | 58.16 | 3,662,472 | +0.22(+0.38%) |
Jan 13, 2003 | 58.55 | 58.97 | 57.77 | 57.94 | 3,977,161 | -0.39(-0.67%) |
Jan 10, 2003 | 56.83 | 58.97 | 56.72 | 58.33 | 6,622,994 | +0.93(+1.63%) |
Jan 09, 2003 | 56.44 | 57.46 | 55.82 | 57.39 | 5,040,684 | +2.18(+3.95%) |
Jan 08, 2003 | 56.61 | 56.65 | 55.03 | 55.21 | 4,193,976 | -1.39(-2.45%) |
Jan 07, 2003 | 56.13 | 57.22 | 55.67 | 56.60 | 5,917,319 | -0.23(-0.41%) |
Jan 06, 2003 | 54.51 | 57.18 | 54.50 | 56.83 | 5,571,417 | +2.04(+3.72%) |
Jan 03, 2003 | 54.23 | 54.97 | 54.20 | 54.79 | 3,009,844 | +0.57(+1.05%) |
Jan 02, 2003 | 53.02 | 55.12 | 52.94 | 54.23 | 5,170,541 | +1.21(+2.28%) |
Dec 31, 2002 | 53.10 | 53.29 | 52.34 | 53.02 | 2,936,374 | -0.03(-0.06%) |
Dec 30, 2002 | 53.14 | 53.38 | 52.16 | 53.05 | 4,069,642 | +0.17(+0.32%) |
Dec 27, 2002 | 54.16 | 54.42 | 52.57 | 52.88 | 3,332,369 | -1.27(-2.34%) |
Dec 26, 2002 | 54.34 | 55.00 | 53.98 | 54.15 | 2,632,859 | +0.14(+0.26%) |
Dec 24, 2002 | 55.01 | 55.01 | 53.77 | 54.01 | 2,712,880 | -1.00(-1.81%) |
Dec 23, 2002 | 55.30 | 55.71 | 54.78 | 55.00 | 3,485,732 | -0.94(-1.68%) |
Dec 20, 2002 | 54.89 | 56.37 | 54.89 | 55.95 | 8,734,754 | +1.21(+2.22%) |
Dec 19, 2002 | 57.38 | 57.80 | 54.51 | 54.73 | 9,998,778 | -2.65(-4.61%) |
Dec 18, 2002 | 57.69 | 58.27 | 56.60 | 57.38 | 3,919,490 | -0.77(-1.33%) |
Dec 17, 2002 | 57.85 | 58.97 | 57.73 | 58.15 | 3,555,606 | +0.12(+0.21%) |
Dec 16, 2002 | 56.91 | 58.22 | 56.86 | 58.02 | 4,430,186 | +1.11(+1.96%) |
Dec 13, 2002 | 57.80 | 57.80 | 56.58 | 56.91 | 3,078,691 | -0.88(-1.52%) |
Dec 12, 2002 | 57.33 | 58.15 | 56.95 | 57.79 | 3,253,632 | +0.59(+1.03%) |
Dec 11, 2002 | 57.62 | 57.98 | 56.76 | 57.20 | 3,310,020 | -0.41(-0.72%) |
Dec 10, 2002 | 57.23 | 58.28 | 56.50 | 57.61 | 4,423,764 | +0.43(+0.75%) |
Dec 09, 2002 | 58.01 | 58.01 | 56.47 | 57.18 | 3,977,547 | -0.82(-1.41%) |
Dec 06, 2002 | 56.91 | 58.55 | 56.84 | 58.00 | 5,422,935 | +0.04(+0.07%) |
Dec 05, 2002 | 59.05 | 59.42 | 57.71 | 57.96 | 4,050,760 | -1.48(-2.49%) |
Dec 04, 2002 | 61.12 | 61.12 | 58.78 | 59.44 | 6,461,539 | -1.67(-2.74%) |
Dec 03, 2002 | 61.34 | 61.42 | 60.45 | 61.12 | 4,522,923 | -0.22(-0.36%) |
Dec 02, 2002 | 61.41 | 62.98 | 60.85 | 61.33 | 4,617,844 | -0.07(-0.11%) |
Nov 29, 2002 | 62.01 | 62.28 | 61.36 | 61.40 | 1,511,537 | -0.60(-0.97%) |
Nov 27, 2002 | 60.26 | 62.56 | 60.26 | 62.00 | 4,729,205 | +2.19(+3.66%) |
Nov 26, 2002 | 61.51 | 61.51 | 59.64 | 59.82 | 4,340,146 | -1.69(-2.75%) |
Nov 25, 2002 | 61.60 | 62.21 | 60.56 | 61.51 | 4,957,195 | -0.09(-0.14%) |
Nov 22, 2002 | 62.17 | 62.50 | 61.51 | 61.59 | 4,324,733 | -0.65(-1.05%) |
Nov 21, 2002 | 60.53 | 63.06 | 60.53 | 62.24 | 8,867,951 | +1.98(+3.28%) |
Nov 20, 2002 | 58.46 | 60.65 | 58.02 | 60.27 | 4,757,848 | +1.81(+3.10%) |
Nov 19, 2002 | 58.73 | 59.48 | 58.02 | 58.45 | 3,120,307 | -0.26(-0.45%) |
Nov 18, 2002 | 58.94 | 59.63 | 58.35 | 58.72 | 5,486,001 | +0.13(+0.23%) |
Nov 15, 2002 | 58.38 | 58.89 | 57.11 | 58.59 | 5,233,865 | +0.20(+0.35%) |
Nov 14, 2002 | 57.15 | 58.51 | 57.15 | 58.38 | 4,372,257 | +1.95(+3.45%) |
Nov 13, 2002 | 56.11 | 56.87 | 55.39 | 56.44 | 5,303,353 | +0.33(+0.58%) |
Nov 12, 2002 | 55.88 | 56.90 | 55.49 | 56.11 | 4,807,171 | +0.23(+0.40%) |
Nov 11, 2002 | 56.90 | 56.91 | 55.52 | 55.88 | 4,138,488 | -1.01(-1.78%) |
Nov 08, 2002 | 57.69 | 58.35 | 56.70 | 56.90 | 3,609,938 | -0.76(-1.31%) |
Nov 07, 2002 | 59.61 | 61.12 | 57.30 | 57.65 | 5,660,429 | -1.95(-3.27%) |
Nov 06, 2002 | 59.75 | 60.03 | 58.23 | 59.60 | 7,444,141 | -0.15(-0.25%) |
Nov 05, 2002 | 59.14 | 59.93 | 58.70 | 59.75 | 4,424,278 | +0.61(+1.03%) |
Nov 04, 2002 | 58.38 | 60.73 | 57.18 | 59.14 | 8,215,066 | +1.95(+3.42%) |
Nov 01, 2002 | 55.74 | 57.80 | 55.28 | 57.18 | 4,957,708 | +1.44(+2.58%) |
Oct 31, 2002 | 56.34 | 56.64 | 55.67 | 55.74 | 3,604,929 | -0.59(-1.05%) |
Oct 30, 2002 | 56.34 | 56.79 | 55.67 | 56.34 | 5,335,978 | -0.01(-0.01%) |
Oct 29, 2002 | 57.22 | 57.37 | 55.43 | 56.34 | 8,163,560 | -0.94(-1.64%) |
Oct 28, 2002 | 58.31 | 58.66 | 57.01 | 57.29 | 4,741,536 | -0.32(-0.55%) |
Oct 25, 2002 | 56.44 | 57.81 | 56.06 | 57.60 | 4,904,404 | +1.16(+2.06%) |
Oct 24, 2002 | 57.82 | 58.31 | 56.01 | 56.44 | 5,363,722 | -1.38(-2.38%) |
Oct 23, 2002 | 55.94 | 57.85 | 55.49 | 57.82 | 6,193,860 | +1.38(+2.44%) |
Oct 22, 2002 | 58.17 | 57.51 | 56.17 | 56.44 | 6,345,553 | -1.71(-2.95%) |
Oct 21, 2002 | 54.50 | 58.27 | 54.03 | 58.16 | 10,329,780 | +3.23(+5.88%) |
Oct 18, 2002 | 55.16 | 56.37 | 54.51 | 54.93 | 8,169,982 | -1.50(-2.66%) |
Oct 17, 2002 | 54.72 | 56.43 | 54.69 | 56.43 | 9,649,280 | +3.49(+6.59%) |
Oct 16, 2002 | 53.72 | 53.99 | 52.55 | 52.94 | 8,141,596 | -1.56(-2.86%) |
Oct 15, 2002 | 52.94 | 54.58 | 52.36 | 54.50 | 10,737,720 | +3.66(+7.20%) |
Oct 14, 2002 | 49.52 | 51.24 | 49.37 | 50.84 | 5,818,545 | +0.86(+1.71%) |
Oct 11, 2002 | 48.81 | 50.71 | 48.81 | 49.98 | 8,055,538 | +2.43(+5.11%) |
Oct 10, 2002 | 46.14 | 47.99 | 45.60 | 47.55 | 8,323,473 | +1.40(+3.04%) |
Oct 09, 2002 | 46.95 | 47.65 | 45.82 | 46.15 | 7,953,553 | -1.81(-3.77%) |
Oct 08, 2002 | 47.06 | 48.66 | 45.78 | 47.96 | 8,645,998 | +1.61(+3.48%) |
Oct 07, 2002 | 47.92 | 48.54 | 46.25 | 46.35 | 8,568,289 | -1.96(-4.06%) |
Oct 04, 2002 | 49.24 | 49.75 | 47.62 | 48.31 | 8,383,200 | -0.66(-1.35%) |
Oct 03, 2002 | 50.92 | 50.92 | 48.85 | 48.97 | 9,741,889 | -2.06(-4.04%) |
Oct 02, 2002 | 53.30 | 53.30 | 50.92 | 51.03 | 8,068,382 | -2.26(-4.24%) |
Oct 01, 2002 | 51.77 | 53.56 | 50.67 | 53.29 | 6,891,058 | +1.88(+3.67%) |
Sep 30, 2002 | 51.35 | 51.96 | 50.21 | 51.41 | 7,903,331 | -0.08(-0.15%) |
Sep 27, 2002 | 52.59 | 53.63 | 51.38 | 51.49 | 5,872,877 | -1.49(-2.81%) |
Sep 26, 2002 | 52.51 | 53.32 | 51.79 | 52.97 | 5,967,284 | +0.46(+0.87%) |
Sep 25, 2002 | 52.36 | 52.51 | 50.22 | 52.51 | 8,641,888 | +0.89(+1.72%) |
Sep 24, 2002 | 51.13 | 53.33 | 51.13 | 51.63 | 9,584,801 | +0.50(+0.97%) |
Sep 23, 2002 | 52.45 | 51.54 | 50.22 | 51.13 | 8,388,210 | -1.32(-2.51%) |
Sep 20, 2002 | 52.44 | 53.10 | 51.62 | 52.44 | 7,099,652 | +0.16(+0.31%) |
Sep 19, 2002 | 54.02 | 54.02 | 52.24 | 52.28 | 7,707,710 | -2.54(-4.63%) |
Sep 18, 2002 | 54.11 | 55.27 | 53.80 | 54.82 | 6,833,258 | -0.36(-0.65%) |
Sep 17, 2002 | 57.18 | 57.37 | 55.04 | 55.18 | 5,788,746 | -1.35(-2.38%) |
Sep 16, 2002 | 56.68 | 56.69 | 55.92 | 56.52 | 2,751,542 | -0.31(-0.55%) |
Sep 13, 2002 | 56.09 | 57.07 | 55.94 | 56.83 | 3,864,772 | +0.62(+1.11%) |
Sep 12, 2002 | 56.95 | 57.21 | 56.10 | 56.21 | 4,501,987 | -1.16(-2.02%) |
Sep 11, 2002 | 59.50 | 59.50 | 57.18 | 57.37 | 3,658,875 | +0.22(+0.38%) |
Sep 10, 2002 | 57.81 | 57.81 | 56.92 | 57.15 | 3,842,551 | -0.69(-1.20%) |
Sep 09, 2002 | 55.82 | 58.31 | 55.50 | 57.85 | 5,949,302 | +1.53(+2.71%) |
Sep 06, 2002 | 57.61 | 58.00 | 56.20 | 56.32 | 5,750,726 | -0.43(-0.75%) |
Sep 05, 2002 | 57.07 | 57.60 | 56.09 | 56.75 | 8,875,786 | -2.03(-3.46%) |
Sep 04, 2002 | 57.42 | 58.97 | 57.04 | 58.78 | 6,528,330 | +1.36(+2.37%) |
Sep 03, 2002 | 59.22 | 59.25 | 57.22 | 57.42 | 7,166,829 | -2.76(-4.59%) |
Aug 30, 2002 | 60.24 | 61.58 | 59.71 | 60.18 | 3,838,184 | -0.06(-0.10%) |
Aug 29, 2002 | 58.97 | 60.61 | 58.78 | 60.24 | 5,080,116 | +0.23(+0.39%) |
Aug 28, 2002 | 60.96 | 61.01 | 59.40 | 60.01 | 5,324,803 | -1.57(-2.55%) |
Aug 27, 2002 | 62.31 | 62.86 | 61.26 | 61.58 | 4,779,299 | -0.51(-0.82%) |
Aug 26, 2002 | 61.39 | 62.24 | 60.38 | 62.09 | 3,158,455 | +1.13(+1.85%) |
Aug 23, 2002 | 61.58 | 61.58 | 60.34 | 60.96 | 3,232,696 | -1.25(-2.01%) |
Aug 22, 2002 | 62.01 | 62.28 | 61.27 | 62.21 | 4,479,509 | +0.02(+0.04%) |
Aug 21, 2002 | 62.24 | 62.28 | 61.04 | 62.19 | 6,684,904 | -0.49(-0.78%) |
Aug 20, 2002 | 63.26 | 63.33 | 62.15 | 62.68 | 5,982,183 | +0.76(+1.23%) |
Aug 16, 2002 | 61.62 | 62.39 | 60.80 | 61.92 | 6,684,391 | -0.02(-0.03%) |
Aug 15, 2002 | 61.51 | 62.21 | 60.58 | 61.93 | 9,457,127 | +0.82(+1.34%) |
Aug 14, 2002 | 58.23 | 61.31 | 57.94 | 61.12 | 8,923,696 | +2.89(+4.96%) |
Aug 13, 2002 | 58.57 | 60.65 | 57.78 | 58.23 | 10,096,396 | -0.44(-0.74%) |
Aug 12, 2002 | 58.20 | 59.01 | 57.45 | 58.66 | 5,515,801 | +3.43(+6.20%) |
Aug 07, 2002 | 54.49 | 55.62 | 53.64 | 55.24 | 6,709,566 | +0.82(+1.50%) |
Aug 06, 2002 | 53.99 | 55.65 | 53.52 | 54.42 | 7,062,789 | +1.44(+2.72%) |
Aug 05, 2002 | 54.88 | 54.88 | 52.75 | 52.98 | 5,850,913 | -1.90(-3.46%) |
Aug 02, 2002 | 55.67 | 56.06 | 54.30 | 54.88 | 5,051,216 | -1.17(-2.08%) |
Aug 01, 2002 | 56.95 | 57.75 | 55.84 | 56.05 | 4,915,450 | -0.90(-1.59%) |
Jul 31, 2002 | 57.54 | 57.99 | 56.13 | 56.95 | 6,477,081 | -0.58(-1.01%) |
Jul 30, 2002 | 56.21 | 58.51 | 56.09 | 57.53 | 7,087,835 | +0.93(+1.65%) |
Jul 29, 2002 | 55.70 | 56.60 | 55.35 | 56.60 | 7,667,892 | +2.43(+4.48%) |
Jul 26, 2002 | 54.11 | 54.42 | 53.10 | 54.17 | 7,322,247 | +0.21(+0.39%) |
Jul 25, 2002 | 54.42 | 55.94 | 52.40 | 53.96 | 10,527,328 | -1.20(-2.17%) |
Jul 24, 2002 | 52.73 | 55.50 | 51.03 | 55.16 | 16,501,163 | +2.43(+4.61%) |
Jul 23, 2002 | 55.70 | 55.83 | 52.33 | 52.73 | 7,770,904 | -3.32(-5.93%) |
Jul 22, 2002 | 57.88 | 58.16 | 55.94 | 56.06 | 23,611,220 | -3.89(-6.49%) |
Jul 19, 2002 | 57.85 | 59.95 | 55.25 | 59.95 | 66,245,356 | +1.96(+3.38%) |
Jul 17, 2002 | 59.66 | 59.66 | 55.84 | 57.99 | 9,638,234 | +1.04(+1.82%) |
Jul 12, 2002 | 56.64 | 57.43 | 56.15 | 56.95 | 5,873,648 | -0.08(-0.14%) |
Jul 11, 2002 | 55.67 | 57.03 | 54.44 | 57.03 | 11,421,560 | +1.32(+2.38%) |
Jul 10, 2002 | 57.11 | 57.92 | 55.27 | 55.70 | 15,150,310 | +0.50(+0.90%) |
Jul 09, 2002 | 57.30 | 57.30 | 55.21 | 55.21 | 5,313,757 | -2.09(-3.65%) |
Jul 08, 2002 | 57.42 | 57.42 | 57.30 | 57.30 | 4,048,063 | -0.27(-0.47%) |
Jul 05, 2002 | 55.86 | 57.77 | 55.64 | 57.57 | 2,677,943 | +2.92(+5.34%) |
Jul 04, 2002 | 54.43 | 55.24 | 53.80 | 54.65 | 4,384,845 | +0.00(+0.00%) |
Jul 03, 2002 | 54.43 | 55.24 | 53.80 | 54.65 | 4,384,973 | -0.39(-0.71%) |
Jul 02, 2002 | 54.90 | 55.59 | 54.43 | 55.04 | 5,110,044 | -0.34(-0.62%) |
Jul 01, 2002 | 57.42 | 57.82 | 55.28 | 55.39 | 4,000,795 | -1.72(-3.01%) |
Jun 28, 2002 | 56.44 | 57.92 | 56.44 | 57.11 | 4,433,397 | +0.27(+0.48%) |
Jun 27, 2002 | 56.06 | 56.83 | 55.02 | 56.83 | 5,195,845 | +1.71(+3.11%) |
Jun 26, 2002 | 53.99 | 55.47 | 53.74 | 55.12 | 6,935,243 | -0.43(-0.77%) |
Jun 25, 2002 | 56.41 | 57.39 | 55.55 | 55.55 | 7,399,699 | +0.62(+1.13%) |
Jun 21, 2002 | 56.61 | 56.76 | 55.97 | 54.93 | 5,409,962 | -1.67(-2.96%) |
Jun 20, 2002 | 57.50 | 57.73 | 56.25 | 56.60 | 4,558,888 | -1.36(-2.35%) |
Jun 19, 2002 | 58.31 | 58.93 | 57.64 | 57.96 | 3,430,758 | -1.04(-1.75%) |
Jun 18, 2002 | 58.39 | 59.96 | 57.53 | 59.00 | 3,844,863 | +0.34(+0.58%) |
Jun 17, 2002 | 56.99 | 58.78 | 56.99 | 58.66 | 3,953,784 | +1.94(+3.42%) |
Jun 14, 2002 | 54.58 | 56.99 | 54.50 | 56.72 | 4,161,094 | +0.27(+0.48%) |
Jun 12, 2002 | 56.13 | 56.64 | 54.58 | 56.44 | 5,927,081 | +0.31(+0.55%) |
Jun 11, 2002 | 58.39 | 58.65 | 56.13 | 56.13 | 2,786,479 | -2.06(-3.53%) |
Jun 10, 2002 | 57.81 | 58.86 | 56.99 | 58.19 | 2,904,905 | +0.62(+1.07%) |
Jun 07, 2002 | 56.64 | 58.36 | 56.44 | 57.57 | 4,066,174 | +0.00(+0.00%) |
Jun 06, 2002 | 58.82 | 59.17 | 57.09 | 57.57 | 3,482,906 | -1.40(-2.38%) |
Jun 05, 2002 | 58.24 | 58.97 | 57.89 | 58.97 | 4,853,925 | +0.23(+0.40%) |
May 31, 2002 | 58.59 | 59.90 | 58.55 | 58.74 | 3,511,036 | -1.13(-1.89%) |
May 28, 2002 | 60.96 | 61.03 | 59.02 | 59.87 | 3,353,819 | -1.00(-1.65%) |
May 27, 2002 | 61.35 | 61.55 | 60.54 | 60.87 | 1,477,114 | +0.00(+0.00%) |
May 24, 2002 | 61.35 | 61.55 | 60.54 | 60.87 | 1,477,114 | -0.76(-1.24%) |
May 23, 2002 | 61.31 | 61.86 | 60.61 | 61.64 | 4,338,990 | +0.76(+1.24%) |
May 22, 2002 | 61.47 | 61.60 | 60.46 | 60.88 | 4,751,812 | -0.78(-1.26%) |
May 21, 2002 | 62.74 | 63.92 | 61.32 | 61.66 | 4,256,015 | -0.81(-1.30%) |
May 20, 2002 | 62.59 | 62.66 | 61.97 | 62.47 | 2,511,993 | -0.20(-0.32%) |
May 17, 2002 | 62.83 | 62.95 | 62.07 | 62.67 | 4,039,200 | +0.35(+0.56%) |
May 16, 2002 | 62.00 | 62.67 | 61.82 | 62.32 | 3,585,148 | +0.46(+0.74%) |
May 15, 2002 | 61.66 | 62.67 | 61.21 | 61.86 | 3,842,166 | +0.12(+0.20%) |
May 14, 2002 | 62.17 | 62.36 | 60.88 | 61.74 | 4,582,521 | +0.93(+1.52%) |
May 13, 2002 | 59.68 | 61.11 | 59.15 | 60.81 | 3,666,582 | +1.06(+1.77%) |
May 10, 2002 | 61.22 | 61.22 | 59.36 | 59.75 | 3,719,373 | -1.47(-2.40%) |
May 09, 2002 | 61.43 | 61.97 | 60.96 | 61.22 | 4,628,505 | -0.67(-1.08%) |
May 08, 2002 | 59.61 | 62.36 | 59.61 | 61.89 | 5,907,814 | +3.62(+6.21%) |
May 07, 2002 | 59.17 | 59.25 | 57.61 | 58.27 | 6,069,397 | -0.24(-0.41%) |
May 06, 2002 | 61.35 | 61.58 | 58.51 | 58.52 | 4,178,691 | -2.64(-4.32%) |
May 03, 2002 | 62.52 | 62.53 | 61.08 | 61.15 | 4,425,434 | -1.68(-2.68%) |
May 02, 2002 | 62.28 | 63.06 | 62.13 | 62.84 | 5,878,657 | +1.17(+1.89%) |