Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 70.91 | 71.88 | 70.91 | 71.68 | 3,829 | +1.14(+1.62%) |
May 29, 2003 | 71.11 | 71.48 | 70.44 | 70.54 | 25,695 | -0.41(-0.58%) |
May 28, 2003 | 70.59 | 71.44 | 70.59 | 70.95 | 21,865 | +1.13(+1.62%) |
May 27, 2003 | 68.04 | 70.02 | 68.04 | 69.82 | 5,188 | +1.17(+1.71%) |
May 23, 2003 | 68.48 | 68.77 | 68.48 | 68.64 | 1,976 | +0.12(+0.18%) |
May 22, 2003 | 68.40 | 68.64 | 68.13 | 68.52 | 34,960 | +0.16(+0.24%) |
May 21, 2003 | 67.67 | 68.48 | 67.55 | 68.36 | 14,947 | +0.36(+0.54%) |
May 20, 2003 | 68.20 | 68.32 | 67.51 | 68.00 | 9,388 | -0.11(-0.17%) |
May 19, 2003 | 69.45 | 69.45 | 67.88 | 68.11 | 4,200 | -1.51(-2.16%) |
May 16, 2003 | 69.47 | 69.98 | 69.34 | 69.62 | 1,853 | +0.17(+0.24%) |
May 15, 2003 | 69.33 | 69.62 | 69.29 | 69.45 | 4,200 | +0.40(+0.57%) |
May 14, 2003 | 69.58 | 69.58 | 68.82 | 69.05 | 8,523 | -0.36(-0.51%) |
May 13, 2003 | 69.33 | 69.62 | 69.15 | 69.41 | 3,706 | -0.12(-0.17%) |
May 12, 2003 | 68.16 | 69.54 | 68.16 | 69.53 | 4,447 | +0.96(+1.40%) |
May 09, 2003 | 68.12 | 68.56 | 67.91 | 68.56 | 2,594 | +0.77(+1.13%) |
May 08, 2003 | 68.60 | 68.69 | 67.79 | 67.79 | 5,682 | -1.38(-1.99%) |
May 07, 2003 | 68.64 | 69.29 | 68.64 | 69.17 | 13,959 | +0.28(+0.40%) |
May 06, 2003 | 68.81 | 69.41 | 68.81 | 68.90 | 5,188 | +0.26(+0.38%) |
May 05, 2003 | 69.13 | 69.13 | 68.37 | 68.64 | 10,376 | -0.28(-0.41%) |
May 02, 2003 | 67.53 | 68.97 | 67.53 | 68.92 | 8,647 | +1.29(+1.90%) |
May 01, 2003 | 66.86 | 67.96 | 66.73 | 67.63 | 6,917 | -0.20(-0.30%) |
Apr 30, 2003 | 67.27 | 67.91 | 67.27 | 67.84 | 4,941 | +0.16(+0.24%) |
Apr 29, 2003 | 67.77 | 68.24 | 67.11 | 67.67 | 8,647 | +0.00(+0.00%) |
Apr 28, 2003 | 66.66 | 67.79 | 66.66 | 67.67 | 36,072 | +1.29(+1.94%) |
Apr 25, 2003 | 67.31 | 67.31 | 66.36 | 66.39 | 4,447 | -0.92(-1.37%) |
Apr 24, 2003 | 67.67 | 67.71 | 66.83 | 67.31 | 413,346 | -1.01(-1.48%) |
Apr 23, 2003 | 67.67 | 68.44 | 67.24 | 68.32 | 10,994 | +0.73(+1.08%) |
Apr 22, 2003 | 65.65 | 67.71 | 65.37 | 67.59 | 7,782 | +1.82(+2.77%) |
Apr 21, 2003 | 66.22 | 66.38 | 65.77 | 65.77 | 8,029 | -0.45(-0.67%) |
Apr 17, 2003 | 64.98 | 66.22 | 64.98 | 66.22 | 6,300 | +0.93(+1.43%) |
Apr 16, 2003 | 66.54 | 66.65 | 65.16 | 65.29 | 6,670 | -0.94(-1.42%) |
Apr 15, 2003 | 65.08 | 66.26 | 65.08 | 66.22 | 12,353 | +1.19(+1.83%) |
Apr 14, 2003 | 63.95 | 65.04 | 63.95 | 65.03 | 9,512 | +1.65(+2.61%) |
Apr 11, 2003 | 64.56 | 64.56 | 63.30 | 63.38 | 8,770 | -0.16(-0.25%) |
Apr 10, 2003 | 63.18 | 63.55 | 63.18 | 63.55 | 2,470 | +0.01(+0.01%) |
Apr 09, 2003 | 64.07 | 64.44 | 63.16 | 63.54 | 40,395 | -0.41(-0.65%) |
Apr 08, 2003 | 63.59 | 64.23 | 63.46 | 63.95 | 18,900 | +0.08(+0.13%) |
Apr 07, 2003 | 64.92 | 65.61 | 63.59 | 63.87 | 17,541 | +0.16(+0.25%) |
Apr 04, 2003 | 63.67 | 63.95 | 63.22 | 63.71 | 10,623 | +0.60(+0.95%) |
Apr 03, 2003 | 63.91 | 64.02 | 63.11 | 63.11 | 31,995 | -0.29(-0.46%) |
Apr 02, 2003 | 63.38 | 63.86 | 63.02 | 63.40 | 7,906 | +1.55(+2.51%) |
Apr 01, 2003 | 60.91 | 62.11 | 60.91 | 61.85 | 6,547 | +0.81(+1.33%) |
Mar 31, 2003 | 61.12 | 61.12 | 60.71 | 61.04 | 3,335 | -0.80(-1.30%) |
Mar 28, 2003 | 61.93 | 62.06 | 61.65 | 61.84 | 3,582 | -0.09(-0.14%) |
Mar 27, 2003 | 61.68 | 61.93 | 61.64 | 61.93 | 3,088 | -0.25(-0.40%) |
Mar 26, 2003 | 62.78 | 62.81 | 62.18 | 62.18 | 36,936 | -0.39(-0.62%) |
Mar 25, 2003 | 62.01 | 62.98 | 62.01 | 62.57 | 1,729 | +0.07(+0.12%) |
Mar 24, 2003 | 62.82 | 62.82 | 61.97 | 62.49 | 6,300 | -1.46(-2.28%) |
Mar 21, 2003 | 63.30 | 63.95 | 62.74 | 63.95 | 35,824 | +1.06(+1.69%) |
Mar 20, 2003 | 62.49 | 62.98 | 61.49 | 62.89 | 3,088 | +0.19(+0.31%) |
Mar 19, 2003 | 62.17 | 62.70 | 61.85 | 62.70 | 11,118 | +1.17(+1.91%) |
Mar 18, 2003 | 61.85 | 61.93 | 61.16 | 61.52 | 18,777 | -0.08(-0.13%) |
Mar 17, 2003 | 59.86 | 61.60 | 59.39 | 61.60 | 4,817 | +1.99(+3.34%) |
Mar 14, 2003 | 59.98 | 60.35 | 59.30 | 59.61 | 16,183 | +0.07(+0.12%) |
Mar 13, 2003 | 58.61 | 59.54 | 58.15 | 59.54 | 7,782 | +2.43(+4.25%) |
Mar 12, 2003 | 57.19 | 57.28 | 55.98 | 57.11 | 36,936 | -0.57(-1.00%) |
Mar 11, 2003 | 58.45 | 58.45 | 57.52 | 57.68 | 12,106 | -0.52(-0.89%) |
Mar 10, 2003 | 59.80 | 59.80 | 58.20 | 58.20 | 40,642 | -2.27(-3.75%) |
Mar 07, 2003 | 59.47 | 60.47 | 59.47 | 60.47 | 16,553 | +0.49(+0.82%) |
Mar 06, 2003 | 60.44 | 60.44 | 59.86 | 59.98 | 20,259 | -0.45(-0.75%) |
Mar 05, 2003 | 60.57 | 60.58 | 60.36 | 60.43 | 17,171 | +0.09(+0.15%) |
Mar 04, 2003 | 60.52 | 60.74 | 60.31 | 60.34 | 7,164 | -0.50(-0.82%) |
Mar 03, 2003 | 62.06 | 62.06 | 60.84 | 60.84 | 8,153 | -0.28(-0.45%) |
Feb 28, 2003 | 61.09 | 61.80 | 61.09 | 61.12 | 406,181 | +0.28(+0.45%) |
Feb 27, 2003 | 60.47 | 61.08 | 60.47 | 60.84 | 3,088 | +0.74(+1.24%) |
Feb 26, 2003 | 60.49 | 60.49 | 59.86 | 60.10 | 1,111 | -0.19(-0.32%) |
Feb 25, 2003 | 59.58 | 60.29 | 59.38 | 60.29 | 14,947 | -0.03(-0.05%) |
Feb 24, 2003 | 61.17 | 61.35 | 60.32 | 60.32 | 4,447 | -1.36(-2.20%) |
Feb 21, 2003 | 60.72 | 62.04 | 60.72 | 61.68 | 25,695 | +0.42(+0.69%) |
Feb 20, 2003 | 61.60 | 61.60 | 61.05 | 61.26 | 14,453 | -0.14(-0.22%) |
Feb 19, 2003 | 61.59 | 61.59 | 61.40 | 61.40 | 1,482 | -0.31(-0.50%) |
Feb 18, 2003 | 61.48 | 62.05 | 61.48 | 61.71 | 13,341 | +1.36(+2.25%) |
Feb 14, 2003 | 59.65 | 60.49 | 59.65 | 60.35 | 2,223 | +0.49(+0.81%) |
Feb 13, 2003 | 59.11 | 59.86 | 58.74 | 59.86 | 1,482 | +0.36(+0.61%) |
Feb 12, 2003 | 59.98 | 60.38 | 59.39 | 59.50 | 4,076 | -0.70(-1.17%) |
Feb 11, 2003 | 60.20 | 60.20 | 60.20 | 60.20 | 123 | -0.28(-0.46%) |
Feb 10, 2003 | 60.55 | 60.74 | 59.87 | 60.48 | 2,347 | +0.13(+0.21%) |
Feb 07, 2003 | 60.96 | 61.15 | 60.32 | 60.35 | 5,559 | -0.70(-1.14%) |
Feb 06, 2003 | 60.95 | 61.15 | 60.63 | 61.04 | 15,071 | -0.20(-0.33%) |
Feb 05, 2003 | 61.54 | 62.70 | 61.25 | 61.25 | 33,354 | -0.40(-0.64%) |
Feb 04, 2003 | 62.01 | 62.01 | 61.40 | 61.64 | 7,288 | -1.14(-1.82%) |
Feb 03, 2003 | 62.78 | 62.86 | 62.78 | 62.78 | 2,841 | +0.45(+0.73%) |
Jan 31, 2003 | 61.60 | 62.74 | 61.60 | 62.33 | 29,648 | +0.53(+0.86%) |
Jan 30, 2003 | 63.14 | 63.22 | 61.80 | 61.80 | 5,311 | -1.08(-1.71%) |
Jan 29, 2003 | 61.93 | 62.95 | 61.61 | 62.87 | 6,547 | +0.15(+0.23%) |
Jan 28, 2003 | 62.13 | 62.73 | 62.13 | 62.73 | 10,129 | +0.48(+0.77%) |
Jan 27, 2003 | 62.74 | 63.03 | 61.94 | 62.25 | 7,782 | -0.88(-1.40%) |
Jan 24, 2003 | 64.46 | 64.46 | 62.78 | 63.13 | 21,618 | -1.86(-2.86%) |
Jan 23, 2003 | 64.80 | 64.99 | 64.48 | 64.99 | 1,853 | +1.03(+1.61%) |
Jan 22, 2003 | 64.76 | 64.88 | 63.97 | 63.97 | 14,700 | -1.35(-2.07%) |
Jan 21, 2003 | 66.70 | 66.70 | 65.09 | 65.32 | 25,448 | -0.96(-1.45%) |
Jan 17, 2003 | 65.93 | 66.35 | 65.92 | 66.28 | 2,470 | -0.02(-0.02%) |
Jan 16, 2003 | 67.11 | 67.19 | 66.30 | 66.30 | 10,129 | -0.71(-1.06%) |
Jan 15, 2003 | 67.59 | 67.59 | 66.74 | 67.01 | 9,388 | -1.13(-1.66%) |
Jan 14, 2003 | 67.75 | 68.14 | 67.44 | 68.14 | 28,042 | +0.63(+0.94%) |
Jan 13, 2003 | 68.16 | 68.20 | 67.44 | 67.51 | 55,343 | +0.09(+0.13%) |
Jan 10, 2003 | 66.58 | 67.59 | 66.58 | 67.42 | 8,276 | +0.18(+0.26%) |
Jan 09, 2003 | 66.86 | 67.46 | 66.86 | 67.24 | 3,706 | +1.11(+1.68%) |
Jan 08, 2003 | 66.26 | 66.41 | 66.14 | 66.14 | 1,111 | -0.82(-1.22%) |
Jan 07, 2003 | 67.27 | 67.33 | 66.86 | 66.95 | 7,041 | -0.80(-1.18%) |
Jan 06, 2003 | 65.99 | 67.75 | 65.92 | 67.75 | 15,441 | +2.24(+3.42%) |
Jan 03, 2003 | 65.42 | 65.65 | 65.25 | 65.51 | 12,600 | -0.04(-0.06%) |
Jan 02, 2003 | 64.31 | 65.55 | 63.63 | 65.55 | 20,012 | +2.13(+3.36%) |
Dec 31, 2002 | 63.27 | 63.67 | 62.57 | 63.42 | 4,941 | -0.43(-0.67%) |
Dec 30, 2002 | 63.06 | 63.85 | 62.94 | 63.85 | 5,311 | +0.48(+0.75%) |
Dec 27, 2002 | 64.44 | 64.44 | 63.17 | 63.38 | 16,924 | -1.10(-1.71%) |
Dec 26, 2002 | 64.88 | 65.20 | 64.48 | 64.48 | 4,323 | -0.04(-0.06%) |
Dec 24, 2002 | 64.60 | 64.60 | 64.27 | 64.52 | 4,694 | -0.20(-0.31%) |
Dec 23, 2002 | 64.84 | 65.33 | 64.72 | 64.72 | 28,783 | -0.45(-0.68%) |
Dec 20, 2002 | 64.84 | 65.41 | 64.73 | 65.16 | 12,476 | +1.38(+2.17%) |
Dec 19, 2002 | 64.31 | 64.96 | 63.42 | 63.78 | 6,300 | -0.57(-0.89%) |
Dec 18, 2002 | 64.96 | 64.96 | 64.16 | 64.35 | 19,271 | -1.38(-2.09%) |
Dec 17, 2002 | 65.70 | 65.89 | 65.54 | 65.73 | 4,200 | +0.04(+0.06%) |
Dec 16, 2002 | 64.11 | 65.69 | 64.11 | 65.69 | 6,917 | +1.58(+2.46%) |
Dec 13, 2002 | 63.83 | 64.60 | 63.63 | 64.11 | 9,882 | -1.01(-1.55%) |
Dec 12, 2002 | 64.52 | 65.49 | 64.52 | 65.12 | 10,129 | +0.28(+0.44%) |
Dec 11, 2002 | 64.84 | 65.20 | 64.56 | 64.84 | 1,729 | -0.28(-0.44%) |
Dec 10, 2002 | 64.23 | 65.12 | 63.95 | 65.12 | 15,318 | +0.93(+1.45%) |
Dec 09, 2002 | 64.88 | 64.88 | 63.91 | 64.19 | 20,012 | -0.89(-1.37%) |
Dec 06, 2002 | 63.75 | 65.52 | 63.75 | 65.08 | 17,294 | +0.25(+0.39%) |
Dec 05, 2002 | 65.08 | 65.12 | 64.67 | 64.83 | 2,470 | -0.82(-1.25%) |
Dec 04, 2002 | 65.49 | 66.22 | 65.00 | 65.65 | 123,410 | -0.36(-0.55%) |
Dec 03, 2002 | 66.26 | 66.38 | 65.77 | 66.01 | 3,458 | -0.64(-0.96%) |
Dec 02, 2002 | 67.88 | 68.03 | 66.58 | 66.65 | 37,430 | -0.29(-0.44%) |
Nov 29, 2002 | 67.47 | 67.47 | 66.94 | 66.94 | 4,447 | -0.33(-0.49%) |
Nov 27, 2002 | 66.09 | 67.47 | 66.09 | 67.28 | 3,335 | +1.83(+2.80%) |
Nov 26, 2002 | 66.34 | 66.66 | 65.33 | 65.45 | 115,751 | -1.50(-2.24%) |
Nov 25, 2002 | 67.31 | 67.84 | 66.58 | 66.94 | 11,735 | -0.64(-0.95%) |
Nov 22, 2002 | 67.23 | 67.95 | 67.23 | 67.58 | 28,783 | -0.01(-0.01%) |
Nov 21, 2002 | 66.73 | 67.71 | 66.58 | 67.59 | 12,847 | +2.02(+3.09%) |
Nov 20, 2002 | 63.83 | 65.77 | 63.83 | 65.57 | 12,229 | +1.74(+2.73%) |
Nov 19, 2002 | 63.34 | 64.27 | 63.34 | 63.83 | 6,423 | +0.00(+0.00%) |
Nov 18, 2002 | 65.33 | 65.33 | 63.71 | 63.83 | 20,259 | -1.05(-1.62%) |
Nov 15, 2002 | 63.83 | 64.88 | 63.71 | 64.88 | 7,906 | +0.61(+0.94%) |
Nov 14, 2002 | 63.99 | 64.48 | 63.87 | 64.27 | 2,223 | +1.50(+2.39%) |
Nov 13, 2002 | 62.13 | 63.34 | 61.52 | 62.78 | 21,247 | -0.08(-0.13%) |
Nov 12, 2002 | 62.50 | 63.59 | 62.50 | 62.86 | 107,598 | +0.89(+1.44%) |
Nov 11, 2002 | 62.82 | 62.82 | 61.86 | 61.97 | 23,100 | -1.13(-1.80%) |
Nov 08, 2002 | 63.63 | 64.39 | 62.82 | 63.10 | 12,106 | -0.45(-0.70%) |
Nov 07, 2002 | 65.00 | 65.00 | 63.26 | 63.55 | 14,947 | -2.70(-4.08%) |
Nov 06, 2002 | 65.97 | 66.46 | 64.76 | 66.25 | 20,630 | +0.11(+0.17%) |
Nov 05, 2002 | 66.31 | 66.41 | 65.61 | 66.14 | 5,435 | +0.09(+0.13%) |
Nov 04, 2002 | 66.54 | 67.55 | 65.97 | 66.05 | 36,072 | +0.44(+0.67%) |
Nov 01, 2002 | 63.99 | 65.81 | 62.37 | 65.61 | 7,041 | +1.13(+1.76%) |
Oct 31, 2002 | 64.96 | 65.20 | 64.31 | 64.48 | 13,835 | +0.19(+0.30%) |
Oct 30, 2002 | 64.76 | 64.84 | 64.76 | 64.28 | 3,211 | +1.47(+2.33%) |
Oct 29, 2002 | 64.07 | 64.07 | 62.82 | 62.82 | 8,029 | -1.62(-2.51%) |
Oct 28, 2002 | 65.49 | 65.60 | 64.44 | 64.44 | 21,865 | +0.00(+0.00%) |
Oct 25, 2002 | 62.49 | 64.44 | 62.49 | 64.44 | 14,453 | +1.38(+2.20%) |
Oct 24, 2002 | 64.88 | 65.00 | 62.82 | 63.05 | 43,360 | -1.25(-1.95%) |
Oct 23, 2002 | 63.26 | 64.31 | 62.14 | 64.31 | 10,006 | +0.60(+0.94%) |
Oct 22, 2002 | 63.75 | 64.39 | 63.67 | 63.71 | 22,606 | -0.89(-1.38%) |
Oct 21, 2002 | 63.26 | 64.72 | 63.02 | 64.60 | 6,176 | +0.85(+1.33%) |
Oct 18, 2002 | 62.90 | 64.35 | 62.61 | 63.75 | 10,253 | +0.40(+0.64%) |
Oct 17, 2002 | 63.79 | 63.79 | 62.94 | 63.34 | 10,747 | +1.81(+2.95%) |
Oct 16, 2002 | 61.97 | 62.33 | 61.34 | 61.53 | 75,726 | -1.13(-1.80%) |
Oct 15, 2002 | 62.17 | 62.74 | 61.68 | 62.65 | 19,271 | +3.97(+6.76%) |
Oct 14, 2002 | 57.72 | 59.13 | 57.72 | 58.69 | 10,994 | +0.32(+0.55%) |
Oct 11, 2002 | 57.19 | 59.34 | 57.19 | 58.36 | 18,283 | +2.87(+5.18%) |
Oct 10, 2002 | 53.18 | 55.57 | 52.62 | 55.49 | 5,682 | +3.00(+5.71%) |
Oct 09, 2002 | 53.71 | 53.75 | 52.50 | 52.50 | 11,488 | -2.23(-4.07%) |
Oct 08, 2002 | 54.20 | 55.13 | 53.22 | 54.72 | 9,265 | +2.10(+4.00%) |
Oct 07, 2002 | 54.68 | 54.68 | 52.62 | 52.62 | 79,556 | -2.31(-4.20%) |
Oct 04, 2002 | 56.66 | 56.66 | 54.32 | 54.92 | 73,008 | -1.42(-2.51%) |
Oct 03, 2002 | 58.28 | 58.93 | 56.34 | 56.34 | 16,924 | -2.95(-4.98%) |
Oct 02, 2002 | 60.51 | 61.36 | 59.30 | 59.30 | 12,353 | -2.43(-3.93%) |
Oct 01, 2002 | 59.25 | 61.80 | 59.13 | 61.72 | 76,714 | +2.43(+4.10%) |
Sep 30, 2002 | 57.72 | 59.30 | 57.07 | 59.30 | 7,412 | -0.20(-0.34%) |
Sep 27, 2002 | 60.63 | 61.08 | 59.09 | 59.50 | 3,211 | -1.17(-1.93%) |
Sep 26, 2002 | 60.71 | 60.91 | 59.94 | 60.67 | 21,989 | +1.38(+2.32%) |
Sep 25, 2002 | 58.89 | 59.74 | 57.76 | 59.30 | 12,724 | +1.38(+2.38%) |
Sep 24, 2002 | 58.19 | 59.50 | 57.68 | 57.92 | 11,241 | -1.27(-2.15%) |
Sep 23, 2002 | 58.04 | 59.25 | 57.47 | 59.19 | 9,388 | +0.02(+0.04%) |
Sep 20, 2002 | 59.38 | 59.38 | 58.45 | 59.17 | 20,383 | -0.13(-0.22%) |
Sep 19, 2002 | 60.23 | 60.42 | 59.30 | 59.30 | 33,107 | -2.75(-4.44%) |
Sep 18, 2002 | 60.55 | 62.05 | 60.52 | 62.05 | 37,060 | -0.05(-0.08%) |
Sep 17, 2002 | 64.39 | 64.63 | 62.10 | 62.10 | 14,947 | -1.38(-2.17%) |
Sep 16, 2002 | 63.50 | 63.55 | 62.70 | 63.47 | 2,717 | -0.23(-0.37%) |
Sep 13, 2002 | 63.06 | 63.94 | 62.82 | 63.71 | 7,782 | +0.28(+0.43%) |
Sep 12, 2002 | 64.27 | 64.27 | 63.43 | 63.43 | 3,953 | -1.98(-3.03%) |
Sep 11, 2002 | 67.02 | 67.02 | 65.42 | 65.42 | 4,447 | -0.47(-0.71%) |
Sep 10, 2002 | 66.82 | 66.82 | 65.57 | 65.88 | 4,447 | -1.09(-1.63%) |
Sep 09, 2002 | 65.16 | 66.98 | 64.77 | 66.98 | 5,806 | +1.40(+2.14%) |
Sep 06, 2002 | 65.73 | 66.09 | 65.58 | 65.58 | 12,229 | +0.94(+1.45%) |
Sep 05, 2002 | 64.48 | 65.16 | 63.67 | 64.64 | 25,201 | -1.17(-1.77%) |
Sep 04, 2002 | 64.16 | 65.93 | 64.15 | 65.80 | 18,036 | +1.64(+2.56%) |
Sep 03, 2002 | 66.37 | 66.37 | 64.16 | 64.16 | 38,542 | -3.23(-4.79%) |
Aug 30, 2002 | 67.56 | 68.24 | 67.39 | 67.39 | 12,353 | -0.16(-0.24%) |
Aug 29, 2002 | 66.09 | 67.67 | 66.09 | 67.55 | 17,418 | +0.48(+0.71%) |
Aug 28, 2002 | 67.84 | 67.92 | 67.03 | 67.07 | 4,941 | -1.21(-1.78%) |
Aug 27, 2002 | 69.45 | 69.45 | 68.21 | 68.29 | 11,612 | -0.60(-0.87%) |
Aug 26, 2002 | 67.92 | 68.97 | 67.56 | 68.89 | 18,900 | +1.21(+1.79%) |
Aug 23, 2002 | 68.48 | 68.48 | 67.67 | 67.67 | 9,759 | -1.09(-1.59%) |
Aug 22, 2002 | 68.28 | 68.93 | 68.28 | 68.77 | 2,347 | +0.28(+0.41%) |
Aug 21, 2002 | 68.56 | 68.81 | 67.31 | 68.48 | 15,318 | +0.76(+1.12%) |
Aug 20, 2002 | 68.44 | 68.64 | 67.51 | 67.72 | 20,630 | +0.33(+0.49%) |
Aug 16, 2002 | 66.90 | 67.88 | 66.67 | 67.39 | 6,917 | -0.48(-0.70%) |
Aug 15, 2002 | 67.23 | 68.04 | 67.11 | 67.87 | 10,376 | +0.64(+0.95%) |
Aug 14, 2002 | 64.52 | 67.23 | 63.91 | 67.23 | 22,977 | +2.61(+4.05%) |
Aug 13, 2002 | 65.81 | 66.82 | 64.61 | 64.61 | 9,141 | -1.24(-1.88%) |
Aug 12, 2002 | 65.53 | 66.40 | 64.95 | 65.85 | 35,948 | +2.95(+4.70%) |
Aug 07, 2002 | 62.33 | 62.98 | 61.48 | 62.90 | 2,717 | +1.05(+1.70%) |
Aug 06, 2002 | 61.38 | 62.82 | 61.20 | 61.85 | 10,376 | +1.82(+3.03%) |
Aug 05, 2002 | 61.36 | 61.40 | 59.99 | 60.02 | 12,971 | -1.70(-2.75%) |
Aug 02, 2002 | 63.11 | 63.38 | 61.72 | 61.72 | 1,605 | -2.02(-3.16%) |
Aug 01, 2002 | 64.72 | 65.00 | 63.55 | 63.74 | 9,388 | -1.26(-1.94%) |
Jul 31, 2002 | 65.04 | 65.04 | 63.83 | 65.00 | 1,136,516 | +0.71(+1.11%) |
Jul 30, 2002 | 63.34 | 64.83 | 62.82 | 64.29 | 10,747 | -0.11(-0.18%) |
Jul 29, 2002 | 62.82 | 64.40 | 62.82 | 64.40 | 8,894 | +3.93(+6.51%) |
Jul 26, 2002 | 59.46 | 60.47 | 59.46 | 60.47 | 13,588 | +1.21(+2.05%) |
Jul 25, 2002 | 58.69 | 60.63 | 58.45 | 59.25 | 14,700 | -0.24(-0.41%) |
Jul 24, 2002 | 53.43 | 59.50 | 53.43 | 59.50 | 17,418 | +3.48(+6.21%) |
Jul 23, 2002 | 58.73 | 58.73 | 55.37 | 56.02 | 27,054 | -3.76(-6.30%) |
Jul 22, 2002 | 60.95 | 61.16 | 59.22 | 59.78 | 2,964 | -1.95(-3.16%) |
Jul 19, 2002 | 61.93 | 62.28 | 61.59 | 61.73 | 4,694 | -3.38(-5.18%) |
Jul 17, 2002 | 66.56 | 66.56 | 64.84 | 65.11 | 73,502 | -1.20(-1.81%) |
Jul 12, 2002 | 67.23 | 67.23 | 66.31 | 66.31 | 5,559 | -0.88(-1.31%) |
Jul 11, 2002 | 65.83 | 67.27 | 65.15 | 67.19 | 25,077 | +0.77(+1.16%) |
Jul 10, 2002 | 68.26 | 68.82 | 66.42 | 66.42 | 296,482 | -2.36(-3.44%) |
Jul 09, 2002 | 70.10 | 70.38 | 68.78 | 68.78 | 37,060 | -1.38(-1.96%) |
Jul 08, 2002 | 70.91 | 70.91 | 69.70 | 70.16 | 33,230 | -0.23(-0.32%) |
Jul 05, 2002 | 68.56 | 70.43 | 68.56 | 70.39 | 12,476 | +3.00(+4.46%) |
Jul 04, 2002 | 67.63 | 67.63 | 67.28 | 67.38 | 7,659 | +0.00(+0.00%) |
Jul 03, 2002 | 67.63 | 67.63 | 67.28 | 67.38 | 7,659 | -1.17(-1.71%) |
Jul 02, 2002 | 69.17 | 69.17 | 68.56 | 68.56 | 8,400 | -1.49(-2.13%) |
Jul 01, 2002 | 71.12 | 71.12 | 70.05 | 70.05 | 4,447 | -1.19(-1.67%) |
Jun 28, 2002 | 70.43 | 71.24 | 70.43 | 71.24 | 1,976 | +0.87(+1.24%) |
Jun 27, 2002 | 69.44 | 70.36 | 68.77 | 70.36 | 6,423 | +1.91(+2.79%) |
Jun 26, 2002 | 67.79 | 68.45 | 67.28 | 68.45 | 7,535 | -2.06(-2.92%) |
Jun 25, 2002 | 71.06 | 71.06 | 70.51 | 70.51 | 172,948 | -0.29(-0.41%) |
Jun 21, 2002 | 70.77 | 71.11 | 70.60 | 70.80 | 1,853 | -0.48(-0.67%) |
Jun 20, 2002 | 72.41 | 72.49 | 71.28 | 71.28 | 3,953 | -1.47(-2.01%) |
Jun 19, 2002 | 73.02 | 73.32 | 72.71 | 72.74 | 4,941 | -1.06(-1.44%) |
Jun 18, 2002 | 73.02 | 73.83 | 72.74 | 73.80 | 3,335 | +0.50(+0.68%) |
Jun 17, 2002 | 71.19 | 73.44 | 71.19 | 73.30 | 23,842 | +2.78(+3.94%) |
Jun 14, 2002 | 68.99 | 70.67 | 68.99 | 70.52 | 6,670 | -1.41(-1.96%) |
Jun 12, 2002 | 71.32 | 71.93 | 70.75 | 71.93 | 5,682 | +0.45(+0.62%) |
Jun 11, 2002 | 73.26 | 73.46 | 71.49 | 71.49 | 12,229 | -1.26(-1.74%) |
Jun 10, 2002 | 72.21 | 73.02 | 72.13 | 72.75 | 18,530 | +0.62(+0.85%) |
Jun 07, 2002 | 71.44 | 72.21 | 71.44 | 72.13 | 3,458 | +0.02(+0.03%) |
Jun 06, 2002 | 73.70 | 73.70 | 72.11 | 72.11 | 4,570 | -1.32(-1.80%) |