Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 73.71 | 83.43 | 60.75 | 70.47 | 30,644 | -11.34(-13.86%) |
Apr 29, 2003 | 76.95 | 82.62 | 69.66 | 81.81 | 40,955 | +6.48(+8.60%) |
Apr 28, 2003 | 63.99 | 75.33 | 60.75 | 75.33 | 25,344 | +14.58(+24.00%) |
Apr 25, 2003 | 61.56 | 64.80 | 60.75 | 60.75 | 7,533 | -0.81(-1.32%) |
Apr 24, 2003 | 65.61 | 65.61 | 60.75 | 61.56 | 16,288 | -4.86(-7.32%) |
Apr 23, 2003 | 63.18 | 67.23 | 57.51 | 66.42 | 11,711 | +3.24(+5.13%) |
Apr 22, 2003 | 54.27 | 63.18 | 52.65 | 63.18 | 10,422 | +8.10(+14.71%) |
Apr 21, 2003 | 59.94 | 59.94 | 53.46 | 55.08 | 9,844 | -4.05(-6.85%) |
Apr 17, 2003 | 59.94 | 62.37 | 53.46 | 59.13 | 5,833 | +0.00(+0.00%) |
Apr 16, 2003 | 61.56 | 61.56 | 53.46 | 59.13 | 5,888 | -0.81(-1.35%) |
Apr 15, 2003 | 59.94 | 60.75 | 55.89 | 59.94 | 6,066 | +0.00(+0.00%) |
Apr 14, 2003 | 52.65 | 59.94 | 52.65 | 59.94 | 5,211 | +7.29(+13.85%) |
Apr 11, 2003 | 58.32 | 58.32 | 52.65 | 52.65 | 3,555 | -4.05(-7.14%) |
Apr 10, 2003 | 63.18 | 63.18 | 56.70 | 56.70 | 3,744 | -0.81(-1.41%) |
Apr 09, 2003 | 63.18 | 63.18 | 57.51 | 57.51 | 1,933 | -4.86(-7.79%) |
Apr 08, 2003 | 50.22 | 62.37 | 50.22 | 62.37 | 14,433 | +7.70(+14.07%) |
Apr 07, 2003 | 56.70 | 63.99 | 47.79 | 54.67 | 18,522 | -7.70(-12.34%) |
Apr 04, 2003 | 72.90 | 72.90 | 62.37 | 62.37 | 5,211 | -7.29(-10.47%) |
Apr 03, 2003 | 68.04 | 75.33 | 61.56 | 69.66 | 23,566 | +4.86(+7.50%) |
Apr 02, 2003 | 52.65 | 64.80 | 52.65 | 64.80 | 31,066 | +12.15(+23.08%) |
Apr 01, 2003 | 68.04 | 68.04 | 52.65 | 52.65 | 5,533 | -7.29(-12.16%) |
Mar 31, 2003 | 64.80 | 69.66 | 59.94 | 59.94 | 3,651 | -12.15(-16.85%) |
Mar 28, 2003 | 67.23 | 74.52 | 63.18 | 72.09 | 6,826 | +8.10(+12.66%) |
Mar 27, 2003 | 60.75 | 66.42 | 60.75 | 63.99 | 3,811 | -4.05(-5.95%) |
Mar 26, 2003 | 64.80 | 74.11 | 62.37 | 68.04 | 8,732 | +0.81(+1.20%) |
Mar 25, 2003 | 57.51 | 68.04 | 55.08 | 67.23 | 8,864 | +5.67(+9.21%) |
Mar 24, 2003 | 54.27 | 63.18 | 48.60 | 61.56 | 6,166 | +6.48(+11.76%) |
Mar 21, 2003 | 44.55 | 55.08 | 44.15 | 55.08 | 15,244 | +5.67(+11.48%) |
Mar 20, 2003 | 45.36 | 49.41 | 45.36 | 49.41 | 8,011 | -2.43(-4.69%) |
Mar 19, 2003 | 55.89 | 55.89 | 46.17 | 51.84 | 1,084,444 | +4.05(+8.47%) |
Mar 18, 2003 | 46.98 | 52.65 | 45.36 | 47.79 | 10,844 | -4.05(-7.81%) |
Mar 17, 2003 | 50.22 | 52.65 | 48.60 | 51.84 | 8,055 | -0.81(-1.54%) |
Mar 14, 2003 | 48.60 | 54.27 | 48.60 | 52.65 | 9,366 | +5.67(+12.07%) |
Mar 13, 2003 | 45.36 | 48.60 | 45.36 | 46.98 | 9,077 | +0.00(+0.00%) |
Mar 12, 2003 | 48.60 | 49.41 | 45.36 | 46.98 | 7,497 | -1.62(-3.33%) |
Mar 11, 2003 | 48.60 | 54.27 | 47.79 | 48.60 | 30,088 | -0.81(-1.64%) |
Mar 10, 2003 | 52.65 | 52.65 | 48.60 | 49.41 | 15,900 | -3.24(-6.15%) |
Mar 07, 2003 | 57.51 | 59.94 | 53.46 | 52.65 | 8,144 | -7.29(-12.16%) |
Mar 06, 2003 | 65.61 | 65.61 | 56.70 | 59.94 | 3,622 | -4.05(-6.33%) |
Mar 05, 2003 | 62.37 | 65.61 | 60.75 | 63.99 | 5,833 | +4.05(+6.76%) |
Mar 04, 2003 | 51.03 | 63.18 | 51.03 | 59.94 | 7,811 | +4.86(+8.82%) |
Mar 03, 2003 | 51.03 | 56.70 | 50.22 | 55.08 | 17,966 | +4.86(+9.68%) |
Feb 28, 2003 | 62.37 | 64.80 | 49.41 | 50.22 | 9,577 | -11.34(-18.42%) |
Feb 27, 2003 | 60.75 | 66.42 | 59.13 | 61.56 | 6,211 | +0.00(+0.00%) |
Feb 26, 2003 | 61.56 | 65.61 | 59.13 | 61.56 | 4,666 | -0.73(-1.17%) |
Feb 25, 2003 | 63.99 | 68.85 | 60.75 | 62.29 | 3,933 | -0.89(-1.41%) |
Feb 24, 2003 | 68.04 | 68.04 | 61.56 | 63.18 | 3,866 | -5.67(-8.24%) |
Feb 21, 2003 | 68.85 | 68.85 | 64.80 | 68.85 | 2,644 | +1.62(+2.41%) |
Feb 20, 2003 | 69.66 | 69.66 | 67.23 | 67.23 | 6,277 | +0.00(+0.00%) |
Feb 19, 2003 | 67.23 | 68.85 | 67.23 | 67.23 | 3,155 | -0.73(-1.07%) |
Feb 18, 2003 | 66.83 | 72.09 | 66.83 | 67.96 | 7,500 | +3.16(+4.88%) |
Feb 14, 2003 | 67.23 | 72.09 | 63.99 | 64.80 | 8,588 | +0.00(+0.00%) |
Feb 13, 2003 | 65.61 | 68.04 | 64.80 | 64.80 | 855 | -4.05(-5.88%) |
Feb 12, 2003 | 67.23 | 68.85 | 63.99 | 68.85 | 4,644 | +3.24(+4.94%) |
Feb 11, 2003 | 65.61 | 65.61 | 63.18 | 65.61 | 3,688 | +0.89(+1.38%) |
Feb 10, 2003 | 64.80 | 68.85 | 61.56 | 64.72 | 2,077 | -1.70(-2.56%) |
Feb 07, 2003 | 67.23 | 68.85 | 64.80 | 66.42 | 3,222 | -0.81(-1.20%) |
Feb 06, 2003 | 66.42 | 70.47 | 66.42 | 67.23 | 3,688 | -1.62(-2.35%) |
Feb 05, 2003 | 64.80 | 70.47 | 63.99 | 68.85 | 5,833 | +3.24(+4.94%) |
Feb 04, 2003 | 70.47 | 71.28 | 63.99 | 65.61 | 9,944 | -4.86(-6.90%) |
Feb 03, 2003 | 72.09 | 72.90 | 69.66 | 70.47 | 4,977 | -1.62(-2.25%) |
Jan 31, 2003 | 68.85 | 74.52 | 67.23 | 72.09 | 1,533 | +1.62(+2.30%) |
Jan 30, 2003 | 72.09 | 75.33 | 68.85 | 70.47 | 3,477 | -1.62(-2.25%) |
Jan 29, 2003 | 71.28 | 74.52 | 69.66 | 72.09 | 1,666 | +0.00(+0.00%) |
Jan 28, 2003 | 70.47 | 74.52 | 70.47 | 72.09 | 12,566 | +1.62(+2.30%) |
Jan 27, 2003 | 68.85 | 72.90 | 68.04 | 70.47 | 13,922 | +0.00(+0.00%) |
Jan 24, 2003 | 80.19 | 80.19 | 69.66 | 70.47 | 11,355 | -9.72(-12.12%) |
Jan 23, 2003 | 81.81 | 82.62 | 80.19 | 80.19 | 2,988 | +0.00(+0.00%) |
Jan 22, 2003 | 83.43 | 83.43 | 79.38 | 80.19 | 4,188 | -1.62(-1.98%) |
Jan 21, 2003 | 85.05 | 86.67 | 80.19 | 81.81 | 1,600 | -3.24(-3.81%) |
Jan 17, 2003 | 93.15 | 93.15 | 85.05 | 85.05 | 4,255 | -0.81(-0.94%) |
Jan 16, 2003 | 91.53 | 93.15 | 85.86 | 85.86 | 4,544 | -2.43(-2.75%) |
Jan 15, 2003 | 92.34 | 93.15 | 85.86 | 88.29 | 25,422 | -4.86(-5.22%) |
Jan 14, 2003 | 83.43 | 99.63 | 83.43 | 93.15 | 8,200 | +8.91(+10.58%) |
Jan 13, 2003 | 82.62 | 88.29 | 82.62 | 84.24 | 26,855 | -1.62(-1.89%) |
Jan 10, 2003 | 82.62 | 85.86 | 80.19 | 85.86 | 7,277 | +4.86(+6.00%) |
Jan 09, 2003 | 86.67 | 86.67 | 81.00 | 81.00 | 7,200 | -6.48(-7.41%) |
Jan 08, 2003 | 82.62 | 88.29 | 82.62 | 87.48 | 5,188 | +4.86(+5.88%) |
Jan 07, 2003 | 93.15 | 93.96 | 82.62 | 82.62 | 10,433 | -6.48(-7.27%) |
Jan 06, 2003 | 87.48 | 93.15 | 85.05 | 89.10 | 6,433 | -0.81(-0.90%) |
Jan 03, 2003 | 96.39 | 96.39 | 86.67 | 89.91 | 3,777 | -4.86(-5.13%) |
Jan 02, 2003 | 86.67 | 106.11 | 85.05 | 94.77 | 8,833 | +5.59(+6.27%) |
Dec 31, 2002 | 85.86 | 92.34 | 85.86 | 89.18 | 8,277 | +3.32(+3.87%) |
Dec 30, 2002 | 86.67 | 89.10 | 82.62 | 85.86 | 12,733 | -1.62(-1.85%) |
Dec 27, 2002 | 92.34 | 92.34 | 85.05 | 87.48 | 5,111 | +2.35(+2.76%) |
Dec 26, 2002 | 84.24 | 93.15 | 84.24 | 85.13 | 6,500 | -1.62(-1.87%) |
Dec 24, 2002 | 82.62 | 89.10 | 82.62 | 86.75 | 2,877 | -3.16(-3.51%) |
Dec 23, 2002 | 92.34 | 95.58 | 81.81 | 89.91 | 7,777 | -5.67(-5.93%) |
Dec 20, 2002 | 92.34 | 95.58 | 86.67 | 95.58 | 12,855 | +2.43(+2.61%) |
Dec 19, 2002 | 86.67 | 93.15 | 85.86 | 93.15 | 12,844 | +4.86(+5.50%) |
Dec 18, 2002 | 95.58 | 95.58 | 85.86 | 88.29 | 4,100 | -4.86(-5.22%) |
Dec 17, 2002 | 92.34 | 97.20 | 92.34 | 93.15 | 3,577 | +3.24(+3.60%) |
Dec 16, 2002 | 101.25 | 101.25 | 89.91 | 89.91 | 3,855 | -5.67(-5.93%) |
Dec 13, 2002 | 98.01 | 98.01 | 89.10 | 95.58 | 8,744 | -8.10(-7.81%) |
Dec 12, 2002 | 96.39 | 103.68 | 96.39 | 103.68 | 500 | +3.24(+3.23%) |
Dec 11, 2002 | 96.39 | 103.68 | 93.15 | 100.44 | 8,566 | +0.00(+0.00%) |
Dec 10, 2002 | 105.30 | 105.30 | 93.15 | 100.44 | 4,411 | +1.62(+1.64%) |
Dec 09, 2002 | 102.06 | 106.11 | 98.01 | 98.82 | 8,288 | -7.29(-6.87%) |
Dec 06, 2002 | 106.11 | 112.59 | 105.30 | 106.11 | 888 | -0.81(-0.76%) |
Dec 05, 2002 | 109.35 | 113.40 | 106.92 | 106.92 | 1,100 | +0.65(+0.61%) |
Dec 04, 2002 | 102.87 | 109.35 | 102.06 | 106.27 | 4,355 | +6.48(+6.49%) |
Dec 03, 2002 | 120.04 | 120.04 | 98.82 | 99.79 | 6,677 | -21.71(-17.87%) |
Dec 02, 2002 | 124.74 | 128.79 | 109.35 | 121.50 | 2,477 | -2.43(-1.96%) |
Nov 27, 2002 | 104.49 | 125.55 | 104.49 | 123.93 | 4,611 | +18.63(+17.69%) |
Nov 26, 2002 | 109.35 | 117.45 | 98.01 | 105.30 | 3,655 | -13.77(-11.56%) |
Nov 25, 2002 | 113.40 | 119.07 | 109.35 | 119.07 | 2,088 | +5.67(+5.00%) |
Nov 22, 2002 | 112.59 | 113.40 | 102.06 | 113.40 | 3,700 | +6.56(+6.14%) |
Nov 21, 2002 | 102.06 | 113.40 | 101.25 | 106.84 | 3,655 | -6.56(-5.79%) |
Nov 20, 2002 | 102.06 | 113.40 | 102.06 | 113.40 | 1,044 | +12.15(+12.00%) |
Nov 19, 2002 | 101.25 | 110.16 | 101.25 | 101.25 | 600 | -8.10(-7.41%) |
Nov 18, 2002 | 107.81 | 112.59 | 106.92 | 109.35 | 1,711 | -0.81(-0.74%) |
Nov 15, 2002 | 115.02 | 115.02 | 101.33 | 110.16 | 2,855 | -5.67(-4.90%) |
Nov 14, 2002 | 115.02 | 115.83 | 106.92 | 115.83 | 2,544 | +3.24(+2.88%) |
Nov 13, 2002 | 120.69 | 121.50 | 106.92 | 112.59 | 2,222 | +11.34(+11.20%) |
Nov 12, 2002 | 98.01 | 107.73 | 97.20 | 101.25 | 5,422 | +6.48(+6.84%) |
Nov 11, 2002 | 122.31 | 122.31 | 87.48 | 94.77 | 3,055 | -8.91(-8.59%) |
Nov 08, 2002 | 122.23 | 122.31 | 101.25 | 103.68 | 1,511 | -17.82(-14.67%) |
Nov 07, 2002 | 127.17 | 127.98 | 121.50 | 121.50 | 2,100 | -6.48(-5.06%) |
Nov 06, 2002 | 121.50 | 129.60 | 117.45 | 127.98 | 4,088 | +6.48(+5.33%) |
Nov 05, 2002 | 125.55 | 125.55 | 119.47 | 121.50 | 57,788 | -4.05(-3.23%) |
Nov 04, 2002 | 125.55 | 125.55 | 119.07 | 125.55 | 32,844 | +4.05(+3.33%) |
Nov 01, 2002 | 125.55 | 125.55 | 115.83 | 121.50 | 8,200 | +0.00(+0.00%) |
Oct 31, 2002 | 127.17 | 127.17 | 117.45 | 121.50 | 5,088 | +0.00(+0.00%) |
Oct 30, 2002 | 117.53 | 124.74 | 100.44 | 121.50 | 4,713 | +0.00(+0.00%) |
Oct 29, 2002 | 111.78 | 121.50 | 101.25 | 121.50 | 2,557 | +9.72(+8.70%) |
Oct 28, 2002 | 105.30 | 121.50 | 105.30 | 111.78 | 1,360 | -10.53(-8.61%) |
Oct 25, 2002 | 113.40 | 122.31 | 109.35 | 122.31 | 2,633 | +12.96(+11.85%) |
Oct 24, 2002 | 121.50 | 125.55 | 109.35 | 109.35 | 1,744 | -12.15(-10.00%) |
Oct 23, 2002 | 122.31 | 137.70 | 102.06 | 121.50 | 4,066 | -16.12(-11.71%) |
Oct 22, 2002 | 127.98 | 144.99 | 89.10 | 137.62 | 4,333 | -3.32(-2.36%) |
Oct 21, 2002 | 141.75 | 149.04 | 136.08 | 140.94 | 1,722 | +2.43(+1.75%) |
Oct 18, 2002 | 139.72 | 145.80 | 132.03 | 138.51 | 1,555 | +0.81(+0.59%) |
Oct 17, 2002 | 123.93 | 137.70 | 123.93 | 137.70 | 1,133 | +13.77(+11.11%) |
Oct 16, 2002 | 136.89 | 141.75 | 123.12 | 123.93 | 1,850 | -17.01(-12.07%) |
Oct 15, 2002 | 125.55 | 141.75 | 125.55 | 140.94 | 1,288 | +12.15(+9.43%) |
Oct 14, 2002 | 141.75 | 141.75 | 126.36 | 128.79 | 1,233 | -14.58(-10.17%) |
Oct 11, 2002 | 144.91 | 164.43 | 134.46 | 143.37 | 2,966 | +3.24(+2.31%) |
Oct 10, 2002 | 136.89 | 141.75 | 128.79 | 140.13 | 1,155 | -1.62(-1.14%) |
Oct 09, 2002 | 123.93 | 141.75 | 112.59 | 141.75 | 9,322 | +17.42(+14.01%) |
Oct 08, 2002 | 133.65 | 137.70 | 113.40 | 124.33 | 2,022 | -0.41(-0.32%) |
Oct 07, 2002 | 145.80 | 145.80 | 110.16 | 124.74 | 1,611 | -4.86(-3.75%) |
Oct 04, 2002 | 136.08 | 136.08 | 129.60 | 129.60 | 800 | -8.91(-6.43%) |
Oct 03, 2002 | 143.37 | 147.42 | 136.08 | 138.51 | 588 | -12.15(-8.06%) |
Oct 02, 2002 | 153.09 | 165.24 | 150.66 | 150.66 | 2,277 | -3.24(-2.11%) |
Oct 01, 2002 | 132.84 | 153.90 | 118.26 | 153.90 | 2,766 | +24.30(+18.75%) |
Sep 30, 2002 | 129.60 | 134.46 | 112.66 | 129.60 | 15,033 | +5.67(+4.58%) |
Sep 27, 2002 | 122.31 | 125.55 | 116.64 | 123.93 | 4,322 | -2.43(-1.92%) |
Sep 26, 2002 | 115.10 | 133.65 | 115.10 | 126.36 | 21,311 | -15.39(-10.86%) |
Sep 25, 2002 | 136.89 | 141.75 | 113.40 | 141.75 | 7,755 | +27.54(+24.11%) |
Sep 24, 2002 | 131.22 | 135.27 | 114.21 | 114.21 | 4,733 | -25.92(-18.50%) |
Sep 23, 2002 | 150.66 | 159.57 | 133.65 | 140.13 | 5,033 | -21.87(-13.50%) |
Sep 20, 2002 | 166.05 | 166.86 | 153.90 | 162.00 | 10,666 | +7.29(+4.71%) |
Sep 19, 2002 | 166.78 | 167.75 | 153.09 | 154.71 | 3,033 | -2.43(-1.55%) |
Sep 18, 2002 | 170.91 | 170.91 | 154.71 | 157.14 | 10,688 | -12.96(-7.62%) |
Sep 17, 2002 | 186.30 | 186.30 | 170.10 | 170.10 | 1,522 | +0.00(+0.00%) |
Sep 16, 2002 | 179.82 | 179.82 | 170.10 | 170.10 | 1,111 | -8.91(-4.98%) |
Sep 13, 2002 | 175.77 | 183.87 | 173.41 | 179.01 | 844 | +2.43(+1.38%) |
Sep 12, 2002 | 170.91 | 179.82 | 170.91 | 176.58 | 210,000 | +5.59(+3.27%) |
Sep 11, 2002 | 185.49 | 190.35 | 170.91 | 170.99 | 1,844 | -17.74(-9.40%) |
Sep 10, 2002 | 179.88 | 188.73 | 170.91 | 188.73 | 944 | +8.91(+4.95%) |
Sep 09, 2002 | 185.49 | 185.49 | 170.91 | 179.82 | 1,288 | -2.43(-1.33%) |
Sep 06, 2002 | 182.25 | 186.30 | 170.10 | 182.25 | 833 | +8.10(+4.65%) |
Sep 05, 2002 | 178.20 | 186.30 | 174.15 | 174.15 | 2,433 | -4.05(-2.27%) |
Sep 04, 2002 | 173.34 | 181.44 | 165.24 | 178.20 | 6,093 | +5.67(+3.29%) |
Sep 03, 2002 | 170.91 | 179.01 | 165.24 | 172.53 | 2,766 | +2.43(+1.43%) |
Aug 30, 2002 | 188.73 | 189.54 | 170.10 | 170.10 | 1,633 | -10.53(-5.83%) |
Aug 29, 2002 | 188.73 | 188.73 | 173.34 | 180.63 | 1,733 | +7.29(+4.21%) |
Aug 28, 2002 | 172.53 | 193.59 | 172.53 | 173.34 | 2,212 | -3.24(-1.83%) |
Aug 27, 2002 | 176.58 | 190.35 | 175.77 | 176.58 | 3,088 | -13.77(-7.23%) |
Aug 26, 2002 | 202.50 | 202.50 | 178.20 | 190.35 | 14,633 | +14.58(+8.29%) |
Aug 23, 2002 | 186.38 | 198.45 | 174.15 | 175.77 | 2,300 | -19.36(-9.92%) |
Aug 22, 2002 | 200.07 | 200.07 | 180.71 | 195.13 | 1,213 | -7.37(-3.64%) |
Aug 21, 2002 | 200.88 | 202.50 | 183.06 | 202.50 | 1,055 | +8.10(+4.17%) |
Aug 20, 2002 | 199.26 | 204.12 | 180.63 | 194.40 | 3,011 | -3.24(-1.64%) |
Aug 16, 2002 | 180.63 | 201.69 | 172.53 | 197.64 | 4,844 | +18.63(+10.41%) |
Aug 15, 2002 | 196.02 | 196.83 | 170.91 | 179.01 | 2,211 | -4.05(-2.21%) |
Aug 14, 2002 | 181.44 | 193.59 | 163.62 | 183.06 | 5,044 | +17.82(+10.78%) |
Aug 13, 2002 | 174.96 | 200.80 | 162.81 | 165.24 | 3,197 | -33.21(-16.73%) |
Aug 12, 2002 | 187.92 | 204.93 | 182.25 | 198.45 | 5,672 | +14.66(+7.98%) |
Aug 07, 2002 | 182.25 | 184.68 | 171.72 | 183.79 | 67,777 | +2.35(+1.29%) |
Aug 06, 2002 | 168.48 | 190.35 | 168.48 | 181.44 | 1,722 | +11.34(+6.67%) |
Aug 05, 2002 | 168.48 | 192.78 | 167.67 | 170.10 | 1,433 | -4.05(-2.33%) |
Aug 02, 2002 | 179.01 | 187.92 | 168.48 | 174.15 | 1,922 | -12.96(-6.93%) |
Aug 01, 2002 | 168.48 | 188.73 | 167.67 | 187.11 | 436,666 | +17.01(+10.00%) |
Jul 31, 2002 | 202.50 | 202.50 | 170.10 | 170.10 | 2,177 | -31.59(-15.66%) |
Jul 30, 2002 | 179.01 | 201.69 | 170.91 | 201.69 | 446,666 | +7.29(+3.75%) |
Jul 29, 2002 | 178.20 | 196.02 | 172.53 | 194.40 | 2,711 | +12.96(+7.14%) |
Jul 26, 2002 | 189.54 | 191.16 | 162.81 | 181.44 | 844 | -8.91(-4.68%) |
Jul 25, 2002 | 176.58 | 196.83 | 172.53 | 190.35 | 3,812 | +13.77(+7.80%) |
Jul 24, 2002 | 166.86 | 178.20 | 162.81 | 176.58 | 3,263 | +10.53(+6.34%) |
Jul 23, 2002 | 181.44 | 181.44 | 166.05 | 166.05 | 1,622 | -16.20(-8.89%) |
Jul 22, 2002 | 174.15 | 188.73 | 174.15 | 182.25 | 2,511 | +8.10(+4.65%) |
Jul 19, 2002 | 183.06 | 189.54 | 174.15 | 174.15 | 5,355 | -10.53(-5.70%) |
Jul 17, 2002 | 170.10 | 185.49 | 162.81 | 184.68 | 12,266 | -11.34(-5.79%) |
Jul 12, 2002 | 233.28 | 233.28 | 186.30 | 196.02 | 4,500 | -22.68(-10.37%) |
Jul 11, 2002 | 238.95 | 238.95 | 210.60 | 218.70 | 3,933 | +4.05(+1.89%) |
Jul 10, 2002 | 243.81 | 248.67 | 214.65 | 214.65 | 19,488 | -13.77(-6.03%) |
Jul 09, 2002 | 220.32 | 228.42 | 220.32 | 228.42 | 3,422 | +8.10(+3.68%) |
Jul 08, 2002 | 243.00 | 243.00 | 220.32 | 220.32 | 5,111 | -20.25(-8.42%) |
Jul 05, 2002 | 200.88 | 243.00 | 178.20 | 240.57 | 5,522 | +29.97(+14.23%) |
Jul 04, 2002 | 202.50 | 212.22 | 186.30 | 210.60 | 2,377 | +0.00(+0.00%) |
Jul 03, 2002 | 202.50 | 212.22 | 186.30 | 210.60 | 2,377 | +2.43(+1.17%) |
Jul 02, 2002 | 225.99 | 225.99 | 182.25 | 208.17 | 5,033 | -20.25(-8.87%) |
Jul 01, 2002 | 266.49 | 266.49 | 187.92 | 228.42 | 16,300 | -67.23(-22.74%) |
Jun 28, 2002 | 218.70 | 295.65 | 202.50 | 295.65 | 39,955 | +76.95(+35.19%) |
Jun 27, 2002 | 209.79 | 239.76 | 194.40 | 218.70 | 3,322 | +8.10(+3.85%) |
Jun 26, 2002 | 186.30 | 210.60 | 178.20 | 210.60 | 10,433 | +32.40(+18.18%) |
Jun 25, 2002 | 223.56 | 227.61 | 178.20 | 178.20 | 10,322 | -64.80(-26.67%) |
Jun 20, 2002 | 238.95 | 251.10 | 225.99 | 243.00 | 4,911 | +4.05(+1.69%) |
Jun 19, 2002 | 256.77 | 267.30 | 229.23 | 238.95 | 7,244 | +0.00(+0.00%) |
Jun 18, 2002 | 240.57 | 247.05 | 236.52 | 238.95 | 2,466 | -11.34(-4.53%) |
Jun 17, 2002 | 239.76 | 250.29 | 224.37 | 250.29 | 9,433 | +0.00(+0.00%) |
Jun 14, 2002 | 243.00 | 250.29 | 231.66 | 250.29 | 6,166 | +3.24(+1.31%) |
Jun 12, 2002 | 291.60 | 302.13 | 230.85 | 247.05 | 5,188 | -33.21(-11.85%) |
Jun 11, 2002 | 285.93 | 294.03 | 267.30 | 280.26 | 1,855 | +4.78(+1.73%) |
Jun 10, 2002 | 264.87 | 284.31 | 263.25 | 275.48 | 944 | -5.59(-1.99%) |
Jun 07, 2002 | 263.25 | 281.88 | 263.25 | 281.07 | 2,055 | +13.77(+5.15%) |
Jun 06, 2002 | 303.75 | 303.75 | 267.30 | 267.30 | 6,900 | -37.26(-12.23%) |
Jun 05, 2002 | 326.02 | 326.02 | 291.60 | 304.56 | 4,266 | -16.20(-5.05%) |
May 31, 2002 | 287.55 | 321.57 | 268.11 | 320.76 | 6,144 | +35.64(+12.50%) |
May 28, 2002 | 283.50 | 298.89 | 263.25 | 285.12 | 2,955 | +17.01(+6.34%) |
May 27, 2002 | 311.04 | 324.00 | 266.57 | 268.11 | 3,944 | +0.00(+0.00%) |
May 24, 2002 | 311.04 | 324.00 | 266.57 | 268.11 | 3,944 | -35.64(-11.73%) |
May 23, 2002 | 267.30 | 303.75 | 267.30 | 303.75 | 3,777 | +12.96(+4.46%) |
May 22, 2002 | 275.40 | 294.03 | 267.22 | 290.79 | 4,022 | +16.20(+5.90%) |
May 21, 2002 | 285.93 | 294.84 | 274.59 | 274.59 | 13,377 | -8.99(-3.17%) |
May 20, 2002 | 283.50 | 291.60 | 283.50 | 283.58 | 6,133 | -13.61(-4.58%) |
May 17, 2002 | 303.75 | 303.75 | 283.50 | 297.19 | 5,733 | -6.56(-2.16%) |
May 16, 2002 | 321.57 | 321.57 | 292.49 | 303.75 | 3,866 | +5.59(+1.87%) |
May 15, 2002 | 317.93 | 319.95 | 298.16 | 298.16 | 5,911 | -10.45(-3.39%) |
May 14, 2002 | 298.89 | 315.09 | 290.79 | 308.61 | 9,055 | +12.15(+4.10%) |
May 13, 2002 | 277.02 | 298.89 | 276.29 | 296.46 | 4,300 | +19.36(+6.99%) |
May 10, 2002 | 309.42 | 315.09 | 268.92 | 277.10 | 5,922 | -12.96(-4.47%) |
May 09, 2002 | 308.61 | 314.28 | 287.55 | 290.06 | 2,766 | -42.04(-12.66%) |
May 08, 2002 | 308.61 | 332.10 | 283.50 | 332.10 | 6,300 | +25.92(+8.47%) |
May 07, 2002 | 340.20 | 340.20 | 287.55 | 306.18 | 6,655 | -34.02(-10.00%) |
May 06, 2002 | 400.14 | 400.14 | 340.20 | 340.20 | 3,644 | -28.35(-7.69%) |
May 03, 2002 | 360.45 | 390.42 | 360.45 | 368.55 | 5,533 | -22.68(-5.80%) |
May 02, 2002 | 381.51 | 391.23 | 364.50 | 391.23 | 1,277 | +8.91(+2.33%) |