Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 52.51 | 53.07 | 52.06 | 53.01 | 66,935 | +0.51(+0.97%) |
May 29, 2003 | 52.08 | 52.77 | 51.92 | 52.50 | 14,223 | +0.87(+1.69%) |
May 28, 2003 | 50.93 | 52.06 | 50.93 | 51.63 | 18,093 | +0.60(+1.18%) |
May 27, 2003 | 49.84 | 51.03 | 49.84 | 51.03 | 34,408 | +1.21(+2.44%) |
May 23, 2003 | 49.61 | 50.54 | 49.24 | 49.82 | 58,254 | +1.50(+3.11%) |
May 22, 2003 | 47.81 | 48.38 | 47.52 | 48.31 | 38,592 | +0.24(+0.50%) |
May 21, 2003 | 48.19 | 48.33 | 47.96 | 48.08 | 8,785 | -0.70(-1.43%) |
May 20, 2003 | 48.53 | 48.95 | 48.48 | 48.77 | 10,876 | +0.58(+1.21%) |
May 19, 2003 | 48.38 | 48.67 | 48.10 | 48.19 | 63,065 | -2.01(-4.00%) |
May 16, 2003 | 50.44 | 50.87 | 49.91 | 50.20 | 16,315 | -0.48(-0.94%) |
May 15, 2003 | 50.63 | 50.77 | 50.44 | 50.68 | 7,216 | -0.38(-0.75%) |
May 14, 2003 | 51.92 | 51.92 | 51.06 | 51.06 | 13,073 | +0.38(+0.75%) |
May 13, 2003 | 50.26 | 51.10 | 50.25 | 50.68 | 42,148 | +0.00(+0.00%) |
May 12, 2003 | 50.20 | 50.77 | 50.05 | 50.68 | 21,231 | +0.99(+2.00%) |
May 09, 2003 | 48.91 | 49.69 | 48.67 | 49.68 | 53,652 | +1.43(+2.97%) |
May 08, 2003 | 48.29 | 48.35 | 47.98 | 48.25 | 19,976 | -0.38(-0.79%) |
May 07, 2003 | 48.76 | 49.00 | 48.43 | 48.63 | 21,335 | -0.37(-0.76%) |
May 06, 2003 | 48.19 | 49.11 | 48.05 | 49.00 | 36,291 | +1.45(+3.06%) |
May 05, 2003 | 47.09 | 47.98 | 46.98 | 47.55 | 17,047 | +0.28(+0.59%) |
May 02, 2003 | 46.44 | 47.32 | 46.30 | 47.27 | 28,970 | +0.85(+1.83%) |
May 01, 2003 | 46.97 | 46.97 | 46.01 | 46.42 | 56,476 | -0.61(-1.30%) |
Apr 30, 2003 | 46.61 | 47.14 | 46.42 | 47.03 | 18,616 | +0.65(+1.40%) |
Apr 29, 2003 | 46.33 | 47.78 | 46.21 | 46.38 | 27,506 | +0.23(+0.50%) |
Apr 28, 2003 | 45.18 | 46.26 | 45.18 | 46.15 | 16,420 | +0.76(+1.69%) |
Apr 25, 2003 | 45.44 | 45.88 | 45.39 | 45.39 | 23,427 | -0.52(-1.12%) |
Apr 24, 2003 | 46.10 | 46.46 | 45.90 | 45.90 | 21,440 | -1.14(-2.42%) |
Apr 23, 2003 | 46.61 | 47.23 | 46.61 | 47.04 | 31,480 | -0.49(-1.03%) |
Apr 22, 2003 | 47.07 | 47.53 | 46.38 | 47.53 | 19,139 | -0.72(-1.49%) |
Apr 21, 2003 | 48.29 | 48.70 | 48.21 | 48.25 | 33,049 | +1.55(+3.32%) |
Apr 17, 2003 | 46.37 | 46.92 | 46.36 | 46.70 | 10,458 | +0.50(+1.08%) |
Apr 16, 2003 | 46.42 | 46.86 | 46.13 | 46.20 | 20,080 | +0.86(+1.90%) |
Apr 15, 2003 | 45.66 | 45.85 | 45.34 | 45.34 | 27,820 | -0.49(-1.06%) |
Apr 14, 2003 | 45.18 | 45.86 | 45.18 | 45.83 | 60,555 | -0.74(-1.58%) |
Apr 11, 2003 | 47.62 | 48.43 | 46.47 | 46.56 | 17,361 | -1.05(-2.21%) |
Apr 10, 2003 | 47.62 | 47.99 | 47.09 | 47.62 | 8,576 | -0.14(-0.30%) |
Apr 09, 2003 | 48.86 | 48.87 | 47.24 | 47.76 | 11,713 | -1.10(-2.25%) |
Apr 08, 2003 | 49.38 | 49.38 | 48.38 | 48.86 | 9,099 | -0.86(-1.73%) |
Apr 07, 2003 | 49.96 | 50.91 | 49.72 | 49.72 | 13,282 | +1.42(+2.93%) |
Apr 04, 2003 | 48.19 | 48.48 | 48.02 | 48.30 | 3,033 | +0.87(+1.83%) |
Apr 03, 2003 | 48.52 | 48.52 | 47.42 | 47.43 | 15,897 | -1.52(-3.11%) |
Apr 02, 2003 | 48.24 | 48.99 | 48.24 | 48.95 | 33,572 | +1.42(+3.00%) |
Apr 01, 2003 | 47.12 | 47.90 | 47.11 | 47.53 | 14,537 | +0.40(+0.85%) |
Mar 31, 2003 | 47.38 | 47.38 | 46.42 | 47.13 | 39,010 | -1.45(-2.99%) |
Mar 28, 2003 | 49.46 | 49.59 | 48.57 | 48.58 | 17,152 | -1.36(-2.72%) |
Mar 27, 2003 | 49.46 | 49.96 | 49.46 | 49.94 | 10,040 | +0.60(+1.22%) |
Mar 26, 2003 | 49.38 | 49.64 | 49.09 | 49.34 | 14,851 | -0.27(-0.54%) |
Mar 25, 2003 | 49.39 | 49.95 | 49.38 | 49.60 | 10,563 | +0.34(+0.70%) |
Mar 24, 2003 | 49.86 | 49.89 | 49.05 | 49.26 | 24,996 | -0.60(-1.21%) |
Mar 21, 2003 | 49.00 | 49.92 | 48.76 | 49.86 | 19,662 | +0.95(+1.94%) |
Mar 20, 2003 | 48.76 | 49.39 | 48.43 | 48.92 | 12,654 | -0.61(-1.24%) |
Mar 19, 2003 | 48.86 | 49.55 | 48.86 | 49.53 | 15,687 | +0.78(+1.61%) |
Mar 18, 2003 | 48.29 | 49.25 | 48.29 | 48.74 | 31,271 | -0.53(-1.07%) |
Mar 17, 2003 | 48.05 | 49.51 | 48.05 | 49.27 | 61,810 | -0.07(-0.14%) |
Mar 14, 2003 | 49.67 | 50.00 | 49.24 | 49.34 | 35,768 | +0.34(+0.70%) |
Mar 13, 2003 | 47.57 | 48.99 | 47.33 | 48.99 | 55,640 | +1.28(+2.69%) |
Mar 12, 2003 | 47.14 | 47.79 | 46.92 | 47.71 | 34,199 | +1.59(+3.44%) |
Mar 11, 2003 | 46.42 | 46.53 | 46.09 | 46.12 | 15,060 | -0.61(-1.31%) |
Mar 10, 2003 | 47.52 | 47.66 | 46.53 | 46.74 | 22,381 | -1.74(-3.59%) |
Mar 07, 2003 | 48.74 | 48.94 | 48.05 | 48.48 | 25,205 | -2.13(-4.21%) |
Mar 06, 2003 | 50.25 | 50.72 | 50.01 | 50.61 | 9,935 | -0.20(-0.40%) |
Mar 05, 2003 | 50.39 | 50.96 | 50.20 | 50.81 | 17,361 | +0.33(+0.64%) |
Mar 04, 2003 | 50.77 | 50.96 | 50.47 | 50.48 | 10,040 | -0.80(-1.57%) |
Mar 03, 2003 | 51.26 | 51.87 | 51.03 | 51.29 | 7,216 | +0.99(+1.98%) |
Feb 28, 2003 | 50.26 | 50.93 | 50.26 | 50.29 | 28,656 | -0.29(-0.57%) |
Feb 27, 2003 | 50.69 | 50.98 | 50.48 | 50.58 | 22,486 | -0.30(-0.58%) |
Feb 26, 2003 | 50.91 | 51.12 | 50.72 | 50.88 | 3,869 | -0.49(-0.95%) |
Feb 25, 2003 | 51.15 | 51.36 | 50.77 | 51.36 | 12,027 | -0.41(-0.79%) |
Feb 24, 2003 | 52.01 | 52.09 | 51.39 | 51.78 | 17,884 | -0.33(-0.64%) |
Feb 21, 2003 | 51.30 | 52.11 | 51.30 | 52.11 | 15,269 | -0.33(-0.64%) |
Feb 20, 2003 | 52.31 | 52.68 | 51.87 | 52.44 | 16,420 | -0.45(-0.85%) |
Feb 19, 2003 | 52.72 | 53.09 | 52.49 | 52.89 | 8,680 | -0.41(-0.77%) |
Feb 18, 2003 | 52.35 | 53.31 | 52.35 | 53.31 | 15,060 | +0.72(+1.36%) |
Feb 14, 2003 | 52.35 | 52.59 | 51.68 | 52.59 | 22,276 | +1.67(+3.29%) |
Feb 13, 2003 | 51.14 | 51.14 | 50.81 | 50.91 | 21,021 | -0.58(-1.13%) |
Feb 12, 2003 | 51.54 | 52.01 | 51.44 | 51.50 | 12,236 | +0.87(+1.72%) |
Feb 11, 2003 | 50.68 | 51.34 | 50.63 | 50.63 | 26,774 | -0.05(-0.09%) |
Feb 10, 2003 | 50.77 | 51.15 | 50.68 | 50.68 | 10,563 | +0.38(+0.76%) |
Feb 07, 2003 | 50.29 | 50.94 | 50.27 | 50.29 | 22,590 | -1.20(-2.32%) |
Feb 06, 2003 | 51.91 | 51.92 | 51.38 | 51.49 | 41,207 | -1.98(-3.70%) |
Feb 05, 2003 | 53.50 | 53.78 | 53.26 | 53.47 | 21,231 | +0.49(+0.92%) |
Feb 04, 2003 | 53.07 | 53.26 | 52.64 | 52.98 | 7,321 | -0.58(-1.09%) |
Feb 03, 2003 | 53.51 | 54.22 | 53.51 | 53.56 | 11,504 | +0.64(+1.21%) |
Jan 31, 2003 | 52.62 | 52.97 | 51.99 | 52.92 | 23,845 | +0.05(+0.09%) |
Jan 30, 2003 | 53.78 | 53.78 | 52.73 | 52.87 | 47,482 | -1.42(-2.61%) |
Jan 29, 2003 | 53.35 | 54.59 | 53.35 | 54.29 | 33,990 | -0.78(-1.42%) |
Jan 28, 2003 | 54.98 | 55.10 | 54.69 | 55.07 | 14,432 | -0.24(-0.43%) |
Jan 27, 2003 | 55.46 | 55.70 | 55.01 | 55.31 | 9,308 | -1.39(-2.45%) |
Jan 24, 2003 | 57.29 | 57.30 | 56.70 | 56.70 | 28,342 | -0.30(-0.52%) |
Jan 23, 2003 | 56.89 | 57.00 | 56.73 | 57.00 | 49,155 | +2.72(+5.00%) |
Jan 22, 2003 | 54.12 | 54.68 | 54.12 | 54.28 | 13,596 | -0.64(-1.17%) |
Jan 21, 2003 | 55.46 | 55.46 | 54.82 | 54.92 | 14,642 | -0.45(-0.81%) |
Jan 17, 2003 | 55.93 | 55.93 | 55.29 | 55.37 | 53,966 | +0.34(+0.63%) |
Jan 16, 2003 | 54.88 | 55.32 | 54.84 | 55.03 | 8,262 | +0.14(+0.26%) |
Jan 15, 2003 | 54.79 | 55.17 | 54.79 | 54.88 | 8,471 | -0.10(-0.17%) |
Jan 14, 2003 | 54.01 | 54.98 | 53.82 | 54.98 | 23,741 | +1.10(+2.04%) |
Jan 13, 2003 | 54.31 | 54.50 | 53.83 | 53.88 | 13,910 | -0.62(-1.14%) |
Jan 10, 2003 | 53.88 | 54.50 | 53.78 | 54.50 | 31,585 | -1.15(-2.06%) |
Jan 09, 2003 | 54.62 | 55.65 | 54.62 | 55.65 | 29,179 | +1.04(+1.91%) |
Jan 08, 2003 | 54.63 | 55.07 | 54.56 | 54.61 | 12,759 | -0.85(-1.53%) |
Jan 07, 2003 | 55.55 | 55.89 | 55.05 | 55.46 | 46,541 | -1.67(-2.93%) |
Jan 06, 2003 | 56.08 | 57.18 | 56.08 | 57.13 | 28,552 | +1.10(+1.96%) |
Jan 03, 2003 | 55.55 | 56.03 | 55.55 | 56.03 | 25,100 | +0.34(+0.62%) |
Jan 02, 2003 | 54.74 | 56.15 | 54.74 | 55.69 | 34,304 | +1.04(+1.91%) |
Dec 31, 2002 | 55.46 | 55.89 | 54.21 | 54.64 | 13,073 | -0.76(-1.38%) |
Dec 30, 2002 | 55.65 | 56.05 | 55.07 | 55.41 | 10,981 | -0.34(-0.62%) |
Dec 27, 2002 | 56.22 | 56.22 | 55.46 | 55.75 | 7,634 | -0.85(-1.50%) |
Dec 26, 2002 | 56.89 | 57.30 | 56.33 | 56.60 | 14,432 | +0.79(+1.42%) |
Dec 24, 2002 | 55.46 | 55.84 | 54.50 | 55.81 | 8,053 | +0.69(+1.25%) |
Dec 23, 2002 | 55.12 | 55.86 | 54.98 | 55.12 | 10,876 | -0.09(-0.16%) |
Dec 20, 2002 | 54.98 | 55.74 | 54.88 | 55.21 | 17,361 | +0.51(+0.93%) |
Dec 19, 2002 | 55.22 | 55.47 | 54.38 | 54.70 | 18,302 | -0.28(-0.50%) |
Dec 18, 2002 | 55.07 | 55.56 | 54.98 | 54.98 | 37,128 | -1.91(-3.36%) |
Dec 17, 2002 | 56.65 | 57.46 | 56.65 | 56.89 | 26,564 | -0.38(-0.67%) |
Dec 16, 2002 | 55.93 | 57.51 | 55.93 | 57.27 | 49,260 | +0.51(+0.89%) |
Dec 13, 2002 | 56.41 | 57.27 | 56.35 | 56.77 | 23,741 | -1.58(-2.70%) |
Dec 12, 2002 | 58.47 | 58.49 | 57.94 | 58.34 | 11,399 | -0.18(-0.31%) |
Dec 11, 2002 | 58.39 | 58.61 | 57.90 | 58.53 | 12,132 | -1.57(-2.61%) |
Dec 10, 2002 | 58.89 | 60.09 | 58.32 | 60.09 | 18,616 | +0.44(+0.74%) |
Dec 09, 2002 | 60.05 | 60.05 | 59.29 | 59.65 | 28,656 | -0.49(-0.81%) |
Dec 06, 2002 | 60.14 | 60.43 | 59.57 | 60.14 | 32,317 | +1.49(+2.54%) |
Dec 05, 2002 | 59.76 | 59.76 | 58.40 | 58.65 | 25,205 | -1.49(-2.48%) |
Dec 04, 2002 | 60.43 | 60.58 | 60.14 | 60.14 | 33,153 | -1.56(-2.53%) |
Dec 03, 2002 | 62.82 | 62.82 | 61.70 | 61.70 | 36,605 | -1.67(-2.64%) |
Dec 02, 2002 | 64.06 | 64.54 | 63.23 | 63.37 | 33,363 | +1.06(+1.70%) |
Nov 29, 2002 | 63.11 | 63.35 | 62.20 | 62.31 | 17,570 | +1.74(+2.87%) |
Nov 27, 2002 | 60.16 | 62.01 | 60.05 | 60.57 | 30,434 | +0.81(+1.36%) |
Nov 26, 2002 | 59.81 | 60.14 | 59.56 | 59.76 | 27,192 | -0.05(-0.08%) |
Nov 25, 2002 | 59.52 | 59.99 | 59.52 | 59.81 | 67,249 | +1.79(+3.08%) |
Nov 22, 2002 | 58.09 | 58.78 | 57.99 | 58.02 | 24,996 | -0.64(-1.09%) |
Nov 21, 2002 | 58.09 | 58.76 | 58.09 | 58.66 | 68,713 | +2.06(+3.63%) |
Nov 20, 2002 | 54.98 | 56.82 | 54.98 | 56.60 | 36,814 | +1.96(+3.59%) |
Nov 19, 2002 | 54.45 | 55.22 | 53.95 | 54.64 | 33,676 | -0.05(-0.09%) |
Nov 18, 2002 | 55.93 | 55.93 | 54.26 | 54.69 | 55,012 | -1.46(-2.61%) |
Nov 15, 2002 | 54.50 | 56.15 | 54.50 | 56.15 | 37,337 | +1.99(+3.67%) |
Nov 14, 2002 | 53.35 | 54.28 | 53.07 | 54.17 | 67,458 | +0.33(+0.62%) |
Nov 13, 2002 | 53.78 | 54.36 | 53.27 | 53.83 | 43,403 | -2.44(-4.33%) |
Nov 12, 2002 | 56.14 | 56.89 | 55.93 | 56.27 | 34,827 | +0.14(+0.26%) |
Nov 11, 2002 | 58.32 | 58.32 | 55.93 | 56.13 | 64,739 | -2.73(-4.63%) |
Nov 08, 2002 | 59.04 | 59.45 | 58.56 | 58.85 | 12,132 | -1.33(-2.21%) |
Nov 07, 2002 | 60.00 | 60.60 | 59.66 | 60.18 | 27,297 | -0.25(-0.41%) |
Nov 06, 2002 | 60.18 | 60.72 | 59.72 | 60.43 | 51,456 | +1.07(+1.80%) |
Nov 05, 2002 | 59.51 | 60.18 | 59.06 | 59.36 | 25,414 | +0.82(+1.40%) |
Nov 04, 2002 | 57.41 | 59.87 | 57.41 | 58.54 | 73,210 | +1.27(+2.22%) |
Nov 01, 2002 | 56.18 | 57.26 | 56.18 | 57.26 | 10,458 | +0.84(+1.49%) |
Oct 31, 2002 | 56.54 | 57.03 | 56.14 | 56.42 | 56,162 | -2.17(-3.70%) |
Oct 30, 2002 | 57.94 | 58.81 | 57.85 | 58.59 | 18,198 | +0.27(+0.46%) |
Oct 29, 2002 | 57.90 | 58.54 | 57.79 | 58.32 | 33,572 | +0.44(+0.76%) |
Oct 28, 2002 | 58.12 | 58.13 | 57.52 | 57.89 | 1,631,549 | -0.34(-0.59%) |
Oct 25, 2002 | 57.61 | 58.23 | 57.14 | 58.23 | 19,662 | +1.03(+1.81%) |
Oct 24, 2002 | 57.86 | 58.40 | 57.20 | 57.20 | 39,533 | -2.94(-4.88%) |
Oct 23, 2002 | 59.76 | 60.18 | 59.20 | 60.13 | 32,735 | +1.95(+3.35%) |
Oct 22, 2002 | 57.53 | 58.55 | 57.53 | 58.18 | 52,188 | -2.05(-3.40%) |
Oct 21, 2002 | 59.28 | 60.24 | 59.28 | 60.23 | 24,996 | +0.18(+0.30%) |
Oct 18, 2002 | 59.66 | 60.24 | 58.85 | 60.05 | 16,943 | +0.92(+1.55%) |
Oct 17, 2002 | 59.28 | 59.90 | 58.90 | 59.13 | 43,612 | +1.09(+1.88%) |
Oct 16, 2002 | 57.85 | 58.42 | 57.80 | 58.04 | 36,919 | -2.32(-3.85%) |
Oct 15, 2002 | 59.19 | 60.39 | 59.19 | 60.36 | 70,072 | +2.19(+3.76%) |
Oct 14, 2002 | 57.85 | 58.46 | 57.37 | 58.17 | 33,363 | -0.76(-1.28%) |
Oct 11, 2002 | 58.71 | 59.57 | 57.51 | 58.93 | 48,318 | +0.22(+0.37%) |
Oct 10, 2002 | 57.56 | 58.76 | 56.90 | 58.71 | 26,669 | +2.29(+4.07%) |
Oct 09, 2002 | 57.94 | 57.94 | 56.41 | 56.41 | 47,377 | -1.77(-3.04%) |
Oct 08, 2002 | 58.33 | 59.04 | 57.61 | 58.18 | 20,603 | +0.81(+1.42%) |
Oct 07, 2002 | 58.80 | 58.84 | 57.37 | 57.37 | 13,387 | -3.54(-5.81%) |
Oct 04, 2002 | 61.96 | 61.96 | 60.72 | 60.91 | 31,689 | +0.86(+1.43%) |
Oct 03, 2002 | 60.62 | 61.56 | 59.76 | 60.05 | 21,649 | -0.76(-1.26%) |
Oct 02, 2002 | 60.95 | 61.96 | 60.00 | 60.81 | 51,770 | -2.51(-3.97%) |
Oct 01, 2002 | 62.53 | 63.34 | 61.10 | 63.33 | 39,952 | +0.61(+0.98%) |
Sep 30, 2002 | 63.82 | 63.82 | 62.53 | 62.71 | 57,418 | -0.87(-1.37%) |
Sep 27, 2002 | 64.54 | 65.26 | 63.57 | 63.58 | 27,192 | -0.77(-1.20%) |
Sep 26, 2002 | 64.44 | 64.95 | 63.77 | 64.36 | 15,583 | +0.49(+0.76%) |
Sep 25, 2002 | 62.82 | 64.05 | 62.82 | 63.87 | 16,838 | +1.72(+2.77%) |
Sep 24, 2002 | 62.32 | 63.15 | 62.07 | 62.15 | 111,489 | -0.17(-0.28%) |
Sep 23, 2002 | 64.87 | 64.87 | 62.15 | 62.32 | 23,009 | -2.79(-4.29%) |
Sep 20, 2002 | 65.33 | 65.78 | 64.06 | 65.11 | 28,761 | -2.72(-4.02%) |
Sep 19, 2002 | 68.62 | 69.01 | 67.84 | 67.84 | 19,766 | -1.58(-2.27%) |
Sep 18, 2002 | 68.22 | 69.70 | 68.18 | 69.42 | 47,796 | +4.53(+6.98%) |
Sep 17, 2002 | 66.31 | 66.31 | 64.46 | 64.88 | 26,146 | +0.92(+1.43%) |
Sep 16, 2002 | 64.30 | 64.54 | 63.97 | 63.97 | 4,288 | -0.91(-1.40%) |
Sep 13, 2002 | 65.63 | 65.64 | 64.64 | 64.87 | 11,504 | -1.70(-2.56%) |
Sep 12, 2002 | 67.44 | 67.44 | 66.32 | 66.58 | 9,099 | -0.86(-1.28%) |
Sep 11, 2002 | 67.98 | 68.24 | 67.23 | 67.44 | 10,772 | +0.31(+0.46%) |
Sep 10, 2002 | 66.93 | 67.49 | 66.78 | 67.13 | 20,603 | -0.73(-1.07%) |
Sep 09, 2002 | 67.50 | 67.86 | 67.03 | 67.86 | 36,082 | +1.69(+2.56%) |
Sep 06, 2002 | 65.49 | 66.22 | 65.49 | 66.17 | 91,931 | +1.67(+2.59%) |
Sep 05, 2002 | 64.54 | 64.80 | 64.35 | 64.49 | 31,898 | -0.20(-0.31%) |
Sep 04, 2002 | 63.27 | 64.69 | 63.27 | 64.69 | 36,500 | +0.87(+1.36%) |
Sep 03, 2002 | 64.06 | 64.16 | 63.58 | 63.82 | 40,265 | -3.05(-4.56%) |
Aug 30, 2002 | 65.97 | 67.31 | 65.83 | 66.87 | 18,511 | +0.31(+0.46%) |
Aug 29, 2002 | 66.93 | 66.93 | 66.21 | 66.57 | 73,210 | -1.36(-2.00%) |
Aug 28, 2002 | 69.03 | 69.80 | 67.92 | 67.92 | 10,981 | -2.07(-2.95%) |
Aug 27, 2002 | 70.66 | 71.23 | 69.99 | 69.99 | 6,275 | -1.24(-1.74%) |
Aug 26, 2002 | 71.28 | 71.71 | 70.74 | 71.23 | 19,453 | +1.91(+2.76%) |
Aug 23, 2002 | 70.47 | 70.71 | 69.32 | 69.32 | 10,040 | -1.81(-2.54%) |
Aug 22, 2002 | 70.59 | 71.52 | 70.28 | 71.13 | 1,129,534 | +0.53(+0.74%) |
Aug 21, 2002 | 69.32 | 70.75 | 69.32 | 70.60 | 13,282 | +0.80(+1.15%) |
Aug 20, 2002 | 69.35 | 70.31 | 68.70 | 69.80 | 12,654 | -1.20(-1.68%) |
Aug 16, 2002 | 70.28 | 71.33 | 70.28 | 70.99 | 8,157 | +0.72(+1.02%) |
Aug 15, 2002 | 69.83 | 70.28 | 69.43 | 70.28 | 10,040 | +0.67(+0.96%) |
Aug 14, 2002 | 68.28 | 70.03 | 68.24 | 69.61 | 35,873 | +2.43(+3.62%) |
Aug 13, 2002 | 67.68 | 68.03 | 67.17 | 67.18 | 21,753 | +0.25(+0.37%) |
Aug 12, 2002 | 67.89 | 67.89 | 66.50 | 66.93 | 13,596 | +1.24(+1.89%) |
Aug 07, 2002 | 65.40 | 65.99 | 65.02 | 65.69 | 28,342 | +2.01(+3.15%) |
Aug 06, 2002 | 63.11 | 64.06 | 62.63 | 63.68 | 33,676 | +0.78(+1.25%) |
Aug 05, 2002 | 64.06 | 64.54 | 62.86 | 62.90 | 28,342 | +0.65(+1.04%) |
Aug 02, 2002 | 63.30 | 63.49 | 62.15 | 62.25 | 16,210 | -1.34(-2.11%) |
Aug 01, 2002 | 64.01 | 64.44 | 63.58 | 63.58 | 20,498 | -0.48(-0.75%) |
Jul 31, 2002 | 64.49 | 64.59 | 63.87 | 64.06 | 8,471 | -2.29(-3.46%) |
Jul 30, 2002 | 66.02 | 66.83 | 65.36 | 66.36 | 40,893 | +1.82(+2.81%) |
Jul 29, 2002 | 62.63 | 64.54 | 62.39 | 64.54 | 81,995 | +0.73(+1.14%) |
Jul 26, 2002 | 64.06 | 64.44 | 62.15 | 63.81 | 13,910 | -1.69(-2.58%) |
Jul 25, 2002 | 66.45 | 66.45 | 64.93 | 65.51 | 33,363 | -1.14(-1.71%) |
Jul 24, 2002 | 65.63 | 67.36 | 64.76 | 66.64 | 72,478 | -1.72(-2.52%) |
Jul 23, 2002 | 68.65 | 68.83 | 66.98 | 68.36 | 29,807 | -0.48(-0.69%) |
Jul 22, 2002 | 69.66 | 70.04 | 68.36 | 68.84 | 21,440 | -1.05(-1.50%) |
Jul 19, 2002 | 70.49 | 71.25 | 69.89 | 69.89 | 15,583 | +0.09(+0.12%) |
Jul 17, 2002 | 70.95 | 71.23 | 69.51 | 69.81 | 35,768 | -0.23(-0.33%) |
Jul 12, 2002 | 70.52 | 71.20 | 69.51 | 70.04 | 12,968 | +0.64(+0.92%) |
Jul 11, 2002 | 69.08 | 69.61 | 67.58 | 69.40 | 19,243 | +0.17(+0.25%) |
Jul 10, 2002 | 70.75 | 70.75 | 68.64 | 69.22 | 20,917 | -1.39(-1.96%) |
Jul 09, 2002 | 71.62 | 71.62 | 70.61 | 70.61 | 20,080 | -1.00(-1.40%) |
Jul 08, 2002 | 70.75 | 71.45 | 70.42 | 71.62 | 12,654 | -0.57(-0.79%) |
Jul 05, 2002 | 70.75 | 72.38 | 70.75 | 72.19 | 8,262 | +1.90(+2.71%) |
Jul 04, 2002 | 68.84 | 70.29 | 68.84 | 70.29 | 106,573 | +0.00(+0.00%) |
Jul 03, 2002 | 68.84 | 70.29 | 68.84 | 70.29 | 106,573 | +2.29(+3.36%) |
Jul 02, 2002 | 68.36 | 68.75 | 67.89 | 68.00 | 25,623 | +0.10(+0.14%) |
Jul 01, 2002 | 70.37 | 70.39 | 67.90 | 67.91 | 46,122 | -2.47(-3.51%) |
Jun 28, 2002 | 69.37 | 70.44 | 69.34 | 70.37 | 29,284 | +2.73(+4.04%) |
Jun 27, 2002 | 66.67 | 67.64 | 66.46 | 67.64 | 12,864 | +2.16(+3.30%) |
Jun 26, 2002 | 65.40 | 65.48 | 64.82 | 65.48 | 34,722 | -0.65(-0.98%) |
Jun 25, 2002 | 66.93 | 67.21 | 66.07 | 66.13 | 21,963 | +2.99(+4.74%) |
Jun 21, 2002 | 63.11 | 64.01 | 63.11 | 63.13 | 30,539 | -0.90(-1.40%) |
Jun 20, 2002 | 64.54 | 64.54 | 63.30 | 64.03 | 21,021 | +0.72(+1.13%) |
Jun 19, 2002 | 63.55 | 64.54 | 63.28 | 63.32 | 65,680 | -3.90(-5.80%) |
Jun 18, 2002 | 67.12 | 67.65 | 66.45 | 67.22 | 51,456 | -1.93(-2.79%) |
Jun 17, 2002 | 67.57 | 69.32 | 67.47 | 69.15 | 43,612 | +1.58(+2.33%) |
Jun 14, 2002 | 67.89 | 67.89 | 67.17 | 67.57 | 16,420 | -2.04(-2.93%) |
Jun 12, 2002 | 68.36 | 69.61 | 67.89 | 69.61 | 25,205 | -0.20(-0.29%) |
Jun 11, 2002 | 70.65 | 70.99 | 69.32 | 69.81 | 7,111 | +0.30(+0.43%) |
Jun 10, 2002 | 70.47 | 70.52 | 69.51 | 69.51 | 12,132 | -1.25(-1.77%) |
Jun 07, 2002 | 69.99 | 70.80 | 69.08 | 70.76 | 26,774 | +0.33(+0.46%) |
Jun 06, 2002 | 70.75 | 71.42 | 70.35 | 70.44 | 9,308 | -1.79(-2.48%) |