Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 57.29 | 58.83 | 57.22 | 58.81 | 1,927,209 | +2.29(+4.04%) |
May 29, 2003 | 56.71 | 56.94 | 56.27 | 56.53 | 407,760 | -0.23(-0.41%) |
May 28, 2003 | 56.88 | 57.21 | 56.69 | 56.76 | 628,220 | +0.04(+0.07%) |
May 27, 2003 | 55.52 | 56.76 | 55.30 | 56.72 | 382,019 | +1.20(+2.15%) |
May 23, 2003 | 55.51 | 55.64 | 55.34 | 55.52 | 333,869 | +0.18(+0.32%) |
May 22, 2003 | 55.94 | 55.94 | 55.34 | 55.34 | 507,088 | -0.26(-0.46%) |
May 21, 2003 | 55.54 | 55.67 | 55.36 | 55.60 | 486,496 | +0.15(+0.27%) |
May 20, 2003 | 55.66 | 55.91 | 55.30 | 55.45 | 412,454 | +0.11(+0.19%) |
May 19, 2003 | 56.08 | 56.20 | 55.30 | 55.34 | 364,152 | -0.73(-1.30%) |
May 16, 2003 | 56.43 | 56.80 | 56.07 | 56.07 | 555,541 | -0.36(-0.64%) |
May 15, 2003 | 57.25 | 57.39 | 56.43 | 56.43 | 651,538 | -0.48(-0.85%) |
May 14, 2003 | 57.07 | 57.26 | 56.71 | 56.92 | 277,392 | -0.01(-0.01%) |
May 13, 2003 | 56.86 | 57.15 | 56.53 | 56.92 | 254,074 | -0.07(-0.13%) |
May 12, 2003 | 56.43 | 57.00 | 56.26 | 57.00 | 178,972 | +0.50(+0.88%) |
May 09, 2003 | 56.59 | 56.76 | 56.30 | 56.50 | 226,213 | +0.07(+0.13%) |
May 08, 2003 | 56.77 | 56.88 | 56.14 | 56.43 | 409,123 | -0.43(-0.76%) |
May 07, 2003 | 57.02 | 57.21 | 56.78 | 56.86 | 407,609 | -0.46(-0.80%) |
May 06, 2003 | 57.32 | 57.49 | 56.93 | 57.31 | 595,514 | +0.00(+0.00%) |
May 05, 2003 | 57.75 | 57.91 | 57.21 | 57.31 | 541,005 | -0.43(-0.74%) |
May 02, 2003 | 56.29 | 57.74 | 56.15 | 57.74 | 746,324 | +1.39(+2.47%) |
May 01, 2003 | 55.89 | 56.36 | 55.15 | 56.35 | 729,214 | +0.56(+1.01%) |
Apr 30, 2003 | 55.21 | 56.24 | 54.88 | 55.79 | 1,049,002 | +0.48(+0.87%) |
Apr 29, 2003 | 55.40 | 55.44 | 54.68 | 55.30 | 434,560 | -0.01(-0.02%) |
Apr 28, 2003 | 54.94 | 55.60 | 54.92 | 55.32 | 346,437 | +0.44(+0.81%) |
Apr 25, 2003 | 55.30 | 55.48 | 54.66 | 54.88 | 248,623 | -0.42(-0.76%) |
Apr 24, 2003 | 55.41 | 55.74 | 54.88 | 55.30 | 517,384 | -0.54(-0.97%) |
Apr 23, 2003 | 55.48 | 56.04 | 54.82 | 55.84 | 412,302 | +0.47(+0.85%) |
Apr 22, 2003 | 53.89 | 55.47 | 53.89 | 55.37 | 535,251 | +1.02(+1.87%) |
Apr 21, 2003 | 54.16 | 54.49 | 54.02 | 54.35 | 370,058 | +0.10(+0.18%) |
Apr 17, 2003 | 54.25 | 54.25 | 53.60 | 54.25 | 421,690 | +0.36(+0.67%) |
Apr 16, 2003 | 54.63 | 54.65 | 53.68 | 53.89 | 425,324 | -0.43(-0.79%) |
Apr 15, 2003 | 53.96 | 54.39 | 53.86 | 54.32 | 610,807 | +0.24(+0.45%) |
Apr 14, 2003 | 53.75 | 54.24 | 53.63 | 54.08 | 776,001 | +0.32(+0.60%) |
Apr 11, 2003 | 53.83 | 54.55 | 53.46 | 53.75 | 457,121 | +0.13(+0.23%) |
Apr 10, 2003 | 53.30 | 53.73 | 52.87 | 53.63 | 815,672 | +0.42(+0.78%) |
Apr 09, 2003 | 54.17 | 54.20 | 53.12 | 53.21 | 518,141 | -0.96(-1.77%) |
Apr 08, 2003 | 53.86 | 54.21 | 53.76 | 54.17 | 638,819 | +0.15(+0.27%) |
Apr 07, 2003 | 54.82 | 54.95 | 53.85 | 54.02 | 1,057,784 | -0.56(-1.03%) |
Apr 04, 2003 | 54.12 | 54.82 | 53.86 | 54.59 | 832,025 | +0.46(+0.85%) |
Apr 03, 2003 | 54.61 | 54.61 | 54.00 | 54.12 | 778,878 | -0.36(-0.65%) |
Apr 02, 2003 | 54.22 | 54.77 | 54.19 | 54.48 | 1,075,803 | +0.54(+1.00%) |
Apr 01, 2003 | 52.17 | 54.02 | 52.17 | 53.94 | 4,169,664 | +2.04(+3.93%) |
Mar 31, 2003 | 52.63 | 52.63 | 51.82 | 51.90 | 342,500 | -0.73(-1.39%) |
Mar 28, 2003 | 52.34 | 52.87 | 52.17 | 52.63 | 338,109 | +0.16(+0.30%) |
Mar 27, 2003 | 52.37 | 52.68 | 51.78 | 52.47 | 489,827 | +0.11(+0.20%) |
Mar 26, 2003 | 52.48 | 52.81 | 52.27 | 52.37 | 461,664 | -0.11(-0.20%) |
Mar 25, 2003 | 52.13 | 52.60 | 52.13 | 52.47 | 424,113 | +0.34(+0.66%) |
Mar 24, 2003 | 52.97 | 52.97 | 52.03 | 52.13 | 387,319 | -1.49(-2.77%) |
Mar 21, 2003 | 53.00 | 53.69 | 52.33 | 53.61 | 449,399 | +0.92(+1.75%) |
Mar 20, 2003 | 52.43 | 52.76 | 51.68 | 52.69 | 468,932 | +0.26(+0.50%) |
Mar 19, 2003 | 51.94 | 52.47 | 51.78 | 52.43 | 422,599 | +0.56(+1.08%) |
Mar 18, 2003 | 51.78 | 51.98 | 51.21 | 51.86 | 607,628 | +0.21(+0.41%) |
Mar 17, 2003 | 50.19 | 51.66 | 49.63 | 51.65 | 958,910 | +1.03(+2.04%) |
Mar 14, 2003 | 51.53 | 51.53 | 50.51 | 50.62 | 917,120 | -0.74(-1.44%) |
Mar 13, 2003 | 50.33 | 51.36 | 50.24 | 51.36 | 529,498 | +1.37(+2.75%) |
Mar 12, 2003 | 50.38 | 50.42 | 49.34 | 49.99 | 720,129 | -0.46(-0.90%) |
Mar 11, 2003 | 51.08 | 51.28 | 50.43 | 50.44 | 472,566 | -0.64(-1.25%) |
Mar 10, 2003 | 52.25 | 52.25 | 51.05 | 51.08 | 419,267 | -1.33(-2.53%) |
Mar 07, 2003 | 51.98 | 52.44 | 51.65 | 52.41 | 312,066 | +0.43(+0.83%) |
Mar 06, 2003 | 52.07 | 52.27 | 51.73 | 51.98 | 534,040 | -0.08(-0.15%) |
Mar 05, 2003 | 51.88 | 52.34 | 51.60 | 52.06 | 420,933 | +0.01(+0.03%) |
Mar 04, 2003 | 52.21 | 52.50 | 52.01 | 52.05 | 469,840 | -0.39(-0.74%) |
Mar 03, 2003 | 52.44 | 52.90 | 52.27 | 52.44 | 816,732 | +0.25(+0.48%) |
Feb 28, 2003 | 52.47 | 52.83 | 52.11 | 52.19 | 491,947 | -0.26(-0.49%) |
Feb 27, 2003 | 51.77 | 52.68 | 51.58 | 52.45 | 449,550 | +0.69(+1.33%) |
Feb 26, 2003 | 52.26 | 52.26 | 51.58 | 51.76 | 388,984 | -0.67(-1.27%) |
Feb 25, 2003 | 51.18 | 52.43 | 51.02 | 52.43 | 860,339 | +0.81(+1.57%) |
Feb 24, 2003 | 52.21 | 52.21 | 51.26 | 51.61 | 509,057 | -0.66(-1.26%) |
Feb 21, 2003 | 51.91 | 52.47 | 51.61 | 52.27 | 489,978 | +0.38(+0.73%) |
Feb 20, 2003 | 52.51 | 52.60 | 51.86 | 51.90 | 400,795 | -0.61(-1.17%) |
Feb 19, 2003 | 52.16 | 52.66 | 52.04 | 52.51 | 697,568 | +0.35(+0.67%) |
Feb 18, 2003 | 51.51 | 52.17 | 51.51 | 52.16 | 339,623 | +0.77(+1.49%) |
Feb 14, 2003 | 50.94 | 51.48 | 50.75 | 51.40 | 580,222 | +0.46(+0.89%) |
Feb 13, 2003 | 50.21 | 51.02 | 50.09 | 50.94 | 560,689 | +0.73(+1.46%) |
Feb 12, 2003 | 50.29 | 50.73 | 50.17 | 50.21 | 337,352 | -0.12(-0.24%) |
Feb 11, 2003 | 50.92 | 51.01 | 50.00 | 50.33 | 766,613 | -0.54(-1.06%) |
Feb 10, 2003 | 51.28 | 51.28 | 50.46 | 50.87 | 581,281 | -0.42(-0.81%) |
Feb 07, 2003 | 51.76 | 51.91 | 51.28 | 51.28 | 463,178 | -0.31(-0.60%) |
Feb 06, 2003 | 51.52 | 51.92 | 51.25 | 51.59 | 581,433 | -0.09(-0.18%) |
Feb 05, 2003 | 51.97 | 52.44 | 51.38 | 51.69 | 541,005 | -0.12(-0.23%) |
Feb 04, 2003 | 52.27 | 52.28 | 51.51 | 51.80 | 344,923 | -0.63(-1.21%) |
Feb 03, 2003 | 52.74 | 53.03 | 52.34 | 52.44 | 406,397 | -0.26(-0.50%) |
Jan 31, 2003 | 51.17 | 52.83 | 51.13 | 52.70 | 749,352 | +1.54(+3.01%) |
Jan 30, 2003 | 51.72 | 51.91 | 51.01 | 51.16 | 442,434 | -0.59(-1.14%) |
Jan 29, 2003 | 50.92 | 51.82 | 50.41 | 51.75 | 547,970 | +0.19(+0.37%) |
Jan 28, 2003 | 51.06 | 51.67 | 50.82 | 51.56 | 701,051 | +0.66(+1.30%) |
Jan 27, 2003 | 50.99 | 51.68 | 50.69 | 50.90 | 515,567 | -0.32(-0.62%) |
Jan 24, 2003 | 52.60 | 52.60 | 51.02 | 51.22 | 592,032 | -1.39(-2.64%) |
Jan 23, 2003 | 52.62 | 52.70 | 52.15 | 52.60 | 544,639 | +0.09(+0.16%) |
Jan 22, 2003 | 52.74 | 52.93 | 52.43 | 52.52 | 587,035 | -0.47(-0.88%) |
Jan 21, 2003 | 54.65 | 54.75 | 52.99 | 52.99 | 677,884 | -1.65(-3.02%) |
Jan 17, 2003 | 54.39 | 54.88 | 54.22 | 54.64 | 402,460 | +0.05(+0.10%) |
Jan 16, 2003 | 54.65 | 54.95 | 54.33 | 54.59 | 684,244 | -0.07(-0.12%) |
Jan 15, 2003 | 55.77 | 55.77 | 54.54 | 54.65 | 481,196 | -1.12(-2.00%) |
Jan 14, 2003 | 55.15 | 55.79 | 55.05 | 55.77 | 499,063 | +0.63(+1.14%) |
Jan 13, 2003 | 55.31 | 55.64 | 54.62 | 55.14 | 398,524 | +0.11(+0.19%) |
Jan 10, 2003 | 54.49 | 55.49 | 54.32 | 55.03 | 696,508 | +0.13(+0.24%) |
Jan 09, 2003 | 54.11 | 54.91 | 54.11 | 54.90 | 403,672 | +0.96(+1.78%) |
Jan 08, 2003 | 54.20 | 54.42 | 53.67 | 53.94 | 371,875 | -0.24(-0.45%) |
Jan 07, 2003 | 55.01 | 55.01 | 54.16 | 54.19 | 337,201 | -0.83(-1.50%) |
Jan 06, 2003 | 53.33 | 55.30 | 53.33 | 55.01 | 464,843 | +1.87(+3.52%) |
Jan 03, 2003 | 53.86 | 53.96 | 53.09 | 53.15 | 311,309 | -0.79(-1.47%) |
Jan 02, 2003 | 52.70 | 53.94 | 52.43 | 53.94 | 435,772 | +1.53(+2.92%) |
Dec 31, 2002 | 52.44 | 52.74 | 51.77 | 52.41 | 297,833 | -0.03(-0.06%) |
Dec 30, 2002 | 52.21 | 52.71 | 51.96 | 52.44 | 363,850 | +0.23(+0.44%) |
Dec 27, 2002 | 52.85 | 53.03 | 52.19 | 52.21 | 296,924 | -0.64(-1.21%) |
Dec 26, 2002 | 52.50 | 53.38 | 52.48 | 52.85 | 400,341 | +0.41(+0.78%) |
Dec 24, 2002 | 52.87 | 52.95 | 52.41 | 52.44 | 243,626 | -0.27(-0.51%) |
Dec 23, 2002 | 52.64 | 52.77 | 52.27 | 52.71 | 594,303 | -0.03(-0.05%) |
Dec 20, 2002 | 52.50 | 53.36 | 52.50 | 52.74 | 960,122 | +0.55(+1.05%) |
Dec 19, 2002 | 52.10 | 52.94 | 52.02 | 52.19 | 696,508 | -0.03(-0.06%) |
Dec 18, 2002 | 52.44 | 52.58 | 51.98 | 52.22 | 383,685 | -0.25(-0.48%) |
Dec 17, 2002 | 52.77 | 52.77 | 52.16 | 52.47 | 379,900 | -0.28(-0.54%) |
Dec 16, 2002 | 52.08 | 52.97 | 51.92 | 52.76 | 433,803 | +0.68(+1.31%) |
Dec 13, 2002 | 51.78 | 52.40 | 51.57 | 52.08 | 375,054 | +0.07(+0.14%) |
Dec 12, 2002 | 52.67 | 52.67 | 51.85 | 52.00 | 273,303 | -0.67(-1.27%) |
Dec 11, 2002 | 52.29 | 52.67 | 51.86 | 52.67 | 523,441 | +0.40(+0.77%) |
Dec 10, 2002 | 51.51 | 52.50 | 51.51 | 52.27 | 376,114 | +0.82(+1.59%) |
Dec 09, 2002 | 52.08 | 52.08 | 51.16 | 51.45 | 478,925 | -0.79(-1.52%) |
Dec 06, 2002 | 51.35 | 52.39 | 51.34 | 52.24 | 576,133 | +0.29(+0.56%) |
Dec 05, 2002 | 53.28 | 53.36 | 51.80 | 51.95 | 540,248 | -1.33(-2.49%) |
Dec 04, 2002 | 53.03 | 53.53 | 52.77 | 53.28 | 431,986 | +0.17(+0.31%) |
Dec 03, 2002 | 53.56 | 53.73 | 53.11 | 53.11 | 325,542 | -1.04(-1.93%) |
Dec 02, 2002 | 54.02 | 54.25 | 53.62 | 54.16 | 517,536 | +0.87(+1.64%) |
Nov 29, 2002 | 53.99 | 53.99 | 53.20 | 53.28 | 125,674 | -0.71(-1.31%) |
Nov 27, 2002 | 52.85 | 53.99 | 52.75 | 53.99 | 345,680 | +1.47(+2.80%) |
Nov 26, 2002 | 53.07 | 53.07 | 52.29 | 52.52 | 494,369 | -0.64(-1.21%) |
Nov 25, 2002 | 53.50 | 53.72 | 52.74 | 53.16 | 373,994 | -0.20(-0.38%) |
Nov 22, 2002 | 53.50 | 53.76 | 53.36 | 53.36 | 628,372 | -0.12(-0.22%) |
Nov 21, 2002 | 53.15 | 53.73 | 53.07 | 53.48 | 692,571 | +0.50(+0.95%) |
Nov 20, 2002 | 52.18 | 53.07 | 52.15 | 52.98 | 655,021 | +0.87(+1.66%) |
Nov 19, 2002 | 51.84 | 52.31 | 51.51 | 52.12 | 390,953 | +0.11(+0.22%) |
Nov 18, 2002 | 53.43 | 53.64 | 51.89 | 52.00 | 513,145 | -1.26(-2.37%) |
Nov 15, 2002 | 53.33 | 53.33 | 52.51 | 53.26 | 724,974 | -0.22(-0.42%) |
Nov 14, 2002 | 53.17 | 53.66 | 53.03 | 53.49 | 447,431 | +0.72(+1.36%) |
Nov 13, 2002 | 53.00 | 53.50 | 52.17 | 52.77 | 467,266 | -0.26(-0.50%) |
Nov 12, 2002 | 52.54 | 53.77 | 52.50 | 53.03 | 363,698 | +0.66(+1.26%) |
Nov 11, 2002 | 52.83 | 53.07 | 52.21 | 52.37 | 401,855 | -0.46(-0.87%) |
Nov 08, 2002 | 52.78 | 53.43 | 52.60 | 52.83 | 568,865 | +0.12(+0.23%) |
Nov 07, 2002 | 54.12 | 54.12 | 52.61 | 52.72 | 683,184 | -1.40(-2.59%) |
Nov 06, 2002 | 55.67 | 55.67 | 53.62 | 54.12 | 593,395 | -0.96(-1.75%) |
Nov 05, 2002 | 54.09 | 55.21 | 54.06 | 55.08 | 529,346 | +0.92(+1.71%) |
Nov 04, 2002 | 55.91 | 56.19 | 54.09 | 54.16 | 614,139 | -1.75(-3.13%) |
Nov 01, 2002 | 54.02 | 56.00 | 53.87 | 55.91 | 525,258 | +1.80(+3.33%) |
Oct 31, 2002 | 54.55 | 55.15 | 53.79 | 54.10 | 383,988 | -0.44(-0.81%) |
Oct 30, 2002 | 53.73 | 54.70 | 53.66 | 54.55 | 317,971 | +0.78(+1.45%) |
Oct 29, 2002 | 53.69 | 53.89 | 52.65 | 53.77 | 585,824 | -0.11(-0.21%) |
Oct 28, 2002 | 54.82 | 54.85 | 53.53 | 53.88 | 635,185 | -0.61(-1.13%) |
Oct 25, 2002 | 52.70 | 54.65 | 52.38 | 54.49 | 429,564 | +1.64(+3.10%) |
Oct 24, 2002 | 54.78 | 54.88 | 52.81 | 52.85 | 500,426 | -1.30(-2.40%) |
Oct 23, 2002 | 53.26 | 54.19 | 52.57 | 54.16 | 377,326 | +0.73(+1.37%) |
Oct 22, 2002 | 53.76 | 53.83 | 53.01 | 53.42 | 355,976 | -0.60(-1.11%) |
Oct 21, 2002 | 53.50 | 54.18 | 52.89 | 54.02 | 464,995 | +0.17(+0.31%) |
Oct 18, 2002 | 53.83 | 54.82 | 53.40 | 53.86 | 510,571 | -0.36(-0.66%) |
Oct 17, 2002 | 53.40 | 54.49 | 53.10 | 54.22 | 818,397 | +1.74(+3.32%) |
Oct 16, 2002 | 52.67 | 52.83 | 51.82 | 52.47 | 620,347 | -0.54(-1.02%) |
Oct 15, 2002 | 52.83 | 53.50 | 52.08 | 53.01 | 1,894,503 | +2.02(+3.96%) |
Oct 14, 2002 | 49.33 | 51.08 | 49.33 | 50.99 | 604,297 | +1.22(+2.44%) |
Oct 11, 2002 | 49.53 | 51.32 | 49.41 | 49.78 | 15,141 | +1.21(+2.49%) |
Oct 10, 2002 | 44.91 | 48.67 | 44.71 | 48.57 | 1,684,339 | +3.66(+8.15%) |
Oct 09, 2002 | 47.22 | 47.70 | 44.91 | 44.91 | 2,838,121 | -3.57(-7.36%) |
Oct 08, 2002 | 46.49 | 49.53 | 46.46 | 48.48 | 1,178,008 | +2.65(+5.78%) |
Oct 07, 2002 | 47.33 | 48.01 | 45.57 | 45.83 | 884,414 | -1.96(-4.10%) |
Oct 04, 2002 | 49.20 | 49.21 | 47.09 | 47.79 | 1,032,649 | -1.41(-2.87%) |
Oct 03, 2002 | 52.17 | 52.17 | 49.14 | 49.20 | 1,061,721 | -2.96(-5.67%) |
Oct 02, 2002 | 53.46 | 53.94 | 52.12 | 52.16 | 849,286 | -1.84(-3.41%) |
Oct 01, 2002 | 52.21 | 54.00 | 51.75 | 54.00 | 632,308 | +1.95(+3.76%) |
Sep 30, 2002 | 52.17 | 52.64 | 50.92 | 52.05 | 786,600 | -0.63(-1.19%) |
Sep 27, 2002 | 52.81 | 53.50 | 52.27 | 52.68 | 1,138,791 | -0.23(-0.44%) |
Sep 26, 2002 | 50.85 | 53.50 | 50.52 | 52.91 | 1,737,486 | +3.59(+7.27%) |
Sep 25, 2002 | 48.61 | 49.45 | 48.19 | 49.32 | 811,584 | +1.20(+2.50%) |
Sep 24, 2002 | 48.48 | 49.07 | 48.08 | 48.12 | 728,003 | -0.80(-1.63%) |
Sep 23, 2002 | 48.11 | 48.98 | 47.72 | 48.92 | 75,707 | +0.65(+1.35%) |
Sep 20, 2002 | 48.44 | 48.85 | 48.05 | 48.26 | 886,231 | +0.05(+0.11%) |
Sep 19, 2002 | 49.20 | 49.40 | 48.21 | 48.21 | 589,004 | -1.57(-3.14%) |
Sep 18, 2002 | 50.85 | 51.02 | 49.65 | 49.78 | 1,158,930 | -1.94(-3.74%) |
Sep 17, 2002 | 52.27 | 52.57 | 51.59 | 51.71 | 395,344 | -0.21(-0.41%) |
Sep 16, 2002 | 52.81 | 52.81 | 51.59 | 51.92 | 533,283 | -0.89(-1.68%) |
Sep 13, 2002 | 52.12 | 52.94 | 51.41 | 52.81 | 407,609 | +0.69(+1.32%) |
Sep 12, 2002 | 54.22 | 54.22 | 51.82 | 52.12 | 565,534 | -2.38(-4.37%) |
Sep 11, 2002 | 55.15 | 55.25 | 54.42 | 54.51 | 281,631 | -0.42(-0.77%) |
Sep 10, 2002 | 55.84 | 55.84 | 54.51 | 54.93 | 322,665 | -0.90(-1.61%) |
Sep 09, 2002 | 54.65 | 55.96 | 54.55 | 55.83 | 295,864 | +0.67(+1.22%) |
Sep 06, 2002 | 55.48 | 55.69 | 54.82 | 55.15 | 409,123 | +0.30(+0.54%) |
Sep 05, 2002 | 54.95 | 55.10 | 54.38 | 54.86 | 354,613 | -0.49(-0.88%) |
Sep 04, 2002 | 54.39 | 55.34 | 54.25 | 55.34 | 396,555 | +0.81(+1.48%) |
Sep 03, 2002 | 55.94 | 55.95 | 54.22 | 54.54 | 493,158 | -2.13(-3.75%) |
Aug 30, 2002 | 55.72 | 56.86 | 55.69 | 56.67 | 454,699 | +0.94(+1.69%) |
Aug 29, 2002 | 55.28 | 55.87 | 54.75 | 55.72 | 381,717 | +0.12(+0.21%) |
Aug 28, 2002 | 55.98 | 56.14 | 55.40 | 55.60 | 467,569 | -0.40(-0.71%) |
Aug 27, 2002 | 56.43 | 56.93 | 55.90 | 56.00 | 349,314 | -0.16(-0.28%) |
Aug 26, 2002 | 55.05 | 56.16 | 55.00 | 56.16 | 198,656 | +1.31(+2.40%) |
Aug 23, 2002 | 55.87 | 55.94 | 54.73 | 54.84 | 275,423 | -1.06(-1.90%) |
Aug 22, 2002 | 56.04 | 56.43 | 55.74 | 55.91 | 284,357 | -0.18(-0.33%) |
Aug 21, 2002 | 55.84 | 56.43 | 55.21 | 56.09 | 268,155 | +0.42(+0.75%) |
Aug 20, 2002 | 57.03 | 57.03 | 55.65 | 55.67 | 512,085 | -0.35(-0.62%) |
Aug 16, 2002 | 56.07 | 56.24 | 55.87 | 56.02 | 425,778 | -0.11(-0.20%) |
Aug 15, 2002 | 56.07 | 56.14 | 55.64 | 56.14 | 439,557 | +0.35(+0.63%) |
Aug 14, 2002 | 54.16 | 55.79 | 53.56 | 55.79 | 403,066 | +1.72(+3.19%) |
Aug 13, 2002 | 54.52 | 55.31 | 54.06 | 54.06 | 535,251 | -0.45(-0.82%) |
Aug 12, 2002 | 54.42 | 54.78 | 53.83 | 54.51 | 352,645 | +0.34(+0.62%) |
Aug 07, 2002 | 53.96 | 54.20 | 53.17 | 54.18 | 556,449 | +0.96(+1.80%) |
Aug 06, 2002 | 51.68 | 53.82 | 51.68 | 53.22 | 580,373 | +1.87(+3.64%) |
Aug 05, 2002 | 53.17 | 53.17 | 51.27 | 51.35 | 367,938 | -1.98(-3.72%) |
Aug 02, 2002 | 53.76 | 54.16 | 52.99 | 53.33 | 461,512 | -0.37(-0.69%) |
Aug 01, 2002 | 55.38 | 55.38 | 53.63 | 53.70 | 667,739 | -1.51(-2.74%) |
Jul 31, 2002 | 53.50 | 55.34 | 53.33 | 55.21 | 719,372 | +1.57(+2.93%) |
Jul 30, 2002 | 53.73 | 53.75 | 52.41 | 53.64 | 794,019 | -0.12(-0.22%) |
Jul 29, 2002 | 51.94 | 54.10 | 51.94 | 53.76 | 929,990 | +2.06(+3.99%) |
Jul 26, 2002 | 51.02 | 51.75 | 50.53 | 51.70 | 556,752 | +0.98(+1.93%) |
Jul 25, 2002 | 49.41 | 50.83 | 49.10 | 50.72 | 750,866 | +1.31(+2.66%) |
Jul 24, 2002 | 46.73 | 49.43 | 46.29 | 49.41 | 1,726,736 | +0.96(+1.98%) |
Jul 23, 2002 | 50.11 | 50.11 | 48.13 | 48.45 | 1,164,835 | -1.83(-3.64%) |
Jul 22, 2002 | 50.92 | 51.18 | 49.41 | 50.28 | 637,759 | -0.77(-1.51%) |
Jul 19, 2002 | 50.72 | 51.38 | 50.37 | 51.05 | 720,280 | -2.64(-4.92%) |
Jul 17, 2002 | 53.59 | 54.14 | 52.52 | 53.69 | 507,694 | -0.32(-0.60%) |
Jul 12, 2002 | 54.72 | 55.05 | 53.88 | 54.02 | 540,097 | -0.83(-1.52%) |
Jul 11, 2002 | 54.52 | 54.94 | 53.09 | 54.85 | 514,659 | +0.17(+0.30%) |
Jul 10, 2002 | 56.63 | 56.63 | 54.49 | 54.68 | 535,554 | -1.06(-1.90%) |
Jul 09, 2002 | 55.97 | 55.97 | 55.74 | 55.74 | 516,022 | -0.23(-0.41%) |
Jul 08, 2002 | 55.40 | 55.97 | 55.40 | 55.97 | 378,840 | +0.57(+1.04%) |
Jul 05, 2002 | 54.36 | 55.48 | 54.25 | 55.40 | 368,543 | +1.18(+2.18%) |
Jul 04, 2002 | 55.46 | 55.46 | 53.89 | 54.22 | 280,723 | +0.00(+0.00%) |
Jul 03, 2002 | 55.46 | 55.46 | 53.89 | 54.22 | 274,818 | -1.26(-2.27%) |
Jul 02, 2002 | 55.97 | 56.14 | 55.43 | 55.48 | 280,723 | -0.50(-0.88%) |
Jul 01, 2002 | 56.48 | 56.63 | 55.87 | 55.97 | 286,022 | -0.67(-1.18%) |
Jun 28, 2002 | 56.30 | 56.96 | 56.30 | 56.64 | 269,972 | +0.24(+0.42%) |
Jun 27, 2002 | 55.48 | 56.40 | 55.41 | 56.40 | 242,112 | +1.08(+1.96%) |
Jun 26, 2002 | 55.34 | 55.54 | 54.80 | 55.32 | 385,199 | -0.60(-1.07%) |
Jun 25, 2002 | 55.71 | 56.47 | 55.71 | 55.92 | 445,008 | -0.69(-1.22%) |
Jun 21, 2002 | 56.27 | 56.67 | 55.83 | 56.61 | 400,492 | -0.01(-0.02%) |
Jun 20, 2002 | 56.80 | 57.19 | 56.57 | 56.63 | 375,811 | -0.34(-0.59%) |
Jun 19, 2002 | 56.84 | 57.36 | 56.60 | 56.96 | 311,611 | -0.05(-0.08%) |
Jun 18, 2002 | 56.97 | 57.39 | 56.67 | 57.01 | 377,931 | +0.04(+0.07%) |
Jun 17, 2002 | 54.72 | 57.04 | 54.72 | 56.97 | 1,014,480 | +2.42(+4.43%) |
Jun 14, 2002 | 53.96 | 54.55 | 53.63 | 54.55 | 482,559 | -0.48(-0.86%) |
Jun 12, 2002 | 54.89 | 55.14 | 54.59 | 55.03 | 336,595 | +0.07(+0.13%) |
Jun 11, 2002 | 55.28 | 55.97 | 54.95 | 54.95 | 529,952 | -0.22(-0.41%) |
Jun 10, 2002 | 54.82 | 55.58 | 54.80 | 55.18 | 234,541 | +0.36(+0.66%) |
Jun 07, 2002 | 54.16 | 54.85 | 53.89 | 54.82 | 482,710 | +0.22(+0.41%) |
Jun 06, 2002 | 56.04 | 56.04 | 54.38 | 54.59 | 708,773 | -1.55(-2.75%) |