Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 61.33 | 61.33 | 60.92 | 61.24 | 3,324 | -0.80(-1.30%) |
Mar 28, 2003 | 62.14 | 62.27 | 61.86 | 62.05 | 3,570 | -0.09(-0.14%) |
Mar 27, 2003 | 61.89 | 62.14 | 61.85 | 62.14 | 3,077 | -0.25(-0.40%) |
Mar 26, 2003 | 62.99 | 63.02 | 62.39 | 62.39 | 36,810 | -0.39(-0.62%) |
Mar 25, 2003 | 62.22 | 63.19 | 62.22 | 62.78 | 1,723 | +0.07(+0.12%) |
Mar 24, 2003 | 63.03 | 63.03 | 62.18 | 62.71 | 6,278 | -1.46(-2.28%) |
Mar 21, 2003 | 63.52 | 64.17 | 62.95 | 64.17 | 35,702 | +1.06(+1.69%) |
Mar 20, 2003 | 62.71 | 63.19 | 61.70 | 63.10 | 3,077 | +0.19(+0.31%) |
Mar 19, 2003 | 62.38 | 62.91 | 62.06 | 62.91 | 11,080 | +1.18(+1.91%) |
Mar 18, 2003 | 62.06 | 62.14 | 61.37 | 61.73 | 18,713 | -0.08(-0.13%) |
Mar 17, 2003 | 60.07 | 61.81 | 59.60 | 61.81 | 4,801 | +2.00(+3.34%) |
Mar 14, 2003 | 60.19 | 60.55 | 59.50 | 59.82 | 16,127 | +0.07(+0.12%) |
Mar 13, 2003 | 58.81 | 59.74 | 58.35 | 59.74 | 7,756 | +2.44(+4.25%) |
Mar 12, 2003 | 57.39 | 57.48 | 56.17 | 57.31 | 36,810 | -0.58(-1.00%) |
Mar 11, 2003 | 58.65 | 58.65 | 57.72 | 57.88 | 12,065 | -0.52(-0.89%) |
Mar 10, 2003 | 60.00 | 60.00 | 58.40 | 58.40 | 40,504 | -2.27(-3.75%) |
Mar 07, 2003 | 59.67 | 60.68 | 59.67 | 60.68 | 16,497 | +0.50(+0.82%) |
Mar 06, 2003 | 60.64 | 60.64 | 60.07 | 60.18 | 20,190 | -0.45(-0.75%) |
Mar 05, 2003 | 60.78 | 60.79 | 60.57 | 60.64 | 17,112 | +0.09(+0.15%) |
Mar 04, 2003 | 60.72 | 60.95 | 60.51 | 60.55 | 7,140 | -0.50(-0.82%) |
Mar 03, 2003 | 62.27 | 62.27 | 61.05 | 61.05 | 8,125 | -0.28(-0.45%) |
Feb 28, 2003 | 61.30 | 62.01 | 61.30 | 61.33 | 404,794 | +0.28(+0.45%) |
Feb 27, 2003 | 60.68 | 61.29 | 60.68 | 61.05 | 3,077 | +0.75(+1.24%) |
Feb 26, 2003 | 60.70 | 60.70 | 60.07 | 60.30 | 1,108 | -0.19(-0.32%) |
Feb 25, 2003 | 59.78 | 60.50 | 59.58 | 60.50 | 14,896 | -0.03(-0.05%) |
Feb 24, 2003 | 61.37 | 61.56 | 60.53 | 60.53 | 4,432 | -1.36(-2.20%) |
Feb 21, 2003 | 60.93 | 62.25 | 60.93 | 61.89 | 25,607 | +0.42(+0.69%) |
Feb 20, 2003 | 61.81 | 61.81 | 61.26 | 61.47 | 14,404 | -0.14(-0.22%) |
Feb 19, 2003 | 61.81 | 61.81 | 61.61 | 61.61 | 1,477 | -0.31(-0.50%) |
Feb 18, 2003 | 61.69 | 62.26 | 61.69 | 61.92 | 13,296 | +1.36(+2.25%) |
Feb 14, 2003 | 59.86 | 60.70 | 59.86 | 60.55 | 2,216 | +0.49(+0.81%) |
Feb 13, 2003 | 59.31 | 60.07 | 58.94 | 60.07 | 1,477 | +0.37(+0.61%) |
Feb 12, 2003 | 60.19 | 60.59 | 59.60 | 59.70 | 4,062 | -0.71(-1.17%) |
Feb 11, 2003 | 60.41 | 60.41 | 60.41 | 60.41 | 123 | -0.28(-0.46%) |
Feb 10, 2003 | 60.76 | 60.95 | 60.08 | 60.68 | 2,339 | +0.13(+0.21%) |
Feb 07, 2003 | 61.17 | 61.36 | 60.53 | 60.55 | 5,540 | -0.70(-1.14%) |
Feb 06, 2003 | 61.16 | 61.36 | 60.84 | 61.25 | 15,019 | -0.20(-0.33%) |
Feb 05, 2003 | 61.75 | 62.92 | 61.46 | 61.46 | 33,240 | -0.40(-0.64%) |
Feb 04, 2003 | 62.22 | 62.22 | 61.61 | 61.85 | 7,263 | -1.15(-1.82%) |
Feb 03, 2003 | 63.00 | 63.07 | 63.00 | 63.00 | 2,831 | +0.45(+0.73%) |
Jan 31, 2003 | 61.81 | 62.95 | 61.81 | 62.54 | 29,547 | +0.54(+0.86%) |
Jan 30, 2003 | 63.36 | 63.44 | 62.01 | 62.01 | 5,293 | -1.08(-1.71%) |
Jan 29, 2003 | 62.15 | 63.17 | 61.82 | 63.09 | 6,524 | +0.15(+0.23%) |
Jan 28, 2003 | 62.34 | 62.94 | 62.34 | 62.94 | 10,095 | +0.48(+0.77%) |
Jan 27, 2003 | 62.96 | 63.24 | 62.15 | 62.46 | 7,756 | -0.89(-1.40%) |
Jan 24, 2003 | 64.68 | 64.68 | 63.00 | 63.35 | 21,544 | -1.87(-2.86%) |
Jan 23, 2003 | 65.02 | 65.22 | 64.70 | 65.22 | 1,846 | +1.03(+1.61%) |
Jan 22, 2003 | 64.98 | 65.10 | 64.19 | 64.19 | 14,650 | -1.36(-2.07%) |
Jan 21, 2003 | 66.93 | 66.93 | 65.31 | 65.54 | 25,361 | -0.97(-1.45%) |
Jan 17, 2003 | 66.16 | 66.57 | 66.14 | 66.51 | 2,462 | -0.02(-0.02%) |
Jan 16, 2003 | 67.34 | 67.42 | 66.52 | 66.52 | 10,095 | -0.71(-1.06%) |
Jan 15, 2003 | 67.82 | 67.82 | 66.97 | 67.24 | 9,356 | -1.14(-1.66%) |
Jan 14, 2003 | 67.99 | 68.38 | 67.67 | 68.38 | 27,946 | +0.63(+0.94%) |
Jan 13, 2003 | 68.39 | 68.43 | 67.67 | 67.74 | 55,154 | +0.09(+0.13%) |
Jan 10, 2003 | 66.81 | 67.82 | 66.81 | 67.65 | 8,248 | +0.18(+0.26%) |
Jan 09, 2003 | 67.09 | 67.69 | 67.09 | 67.47 | 3,693 | +1.11(+1.68%) |
Jan 08, 2003 | 66.48 | 66.64 | 66.36 | 66.36 | 1,108 | -0.82(-1.22%) |
Jan 07, 2003 | 67.50 | 67.56 | 67.09 | 67.18 | 7,017 | -0.80(-1.18%) |
Jan 06, 2003 | 66.22 | 67.99 | 66.15 | 67.99 | 15,389 | +2.25(+3.42%) |
Jan 03, 2003 | 65.64 | 65.87 | 65.47 | 65.74 | 12,557 | -0.04(-0.06%) |
Jan 02, 2003 | 64.53 | 65.78 | 63.84 | 65.78 | 19,944 | +2.14(+3.36%) |
Dec 31, 2002 | 63.49 | 63.88 | 62.79 | 63.64 | 4,924 | -0.43(-0.67%) |
Dec 30, 2002 | 63.28 | 64.07 | 63.15 | 64.07 | 5,293 | +0.48(+0.75%) |
Dec 27, 2002 | 64.66 | 64.66 | 63.39 | 63.59 | 16,866 | -1.10(-1.71%) |
Dec 26, 2002 | 65.10 | 65.43 | 64.70 | 64.70 | 4,308 | -0.04(-0.06%) |
Dec 24, 2002 | 64.82 | 64.82 | 64.49 | 64.74 | 4,678 | -0.20(-0.31%) |
Dec 23, 2002 | 65.06 | 65.55 | 64.94 | 64.94 | 28,685 | -0.45(-0.68%) |
Dec 20, 2002 | 65.06 | 65.63 | 64.95 | 65.39 | 12,434 | +1.39(+2.17%) |
Dec 19, 2002 | 64.53 | 65.18 | 63.64 | 64.00 | 6,278 | -0.58(-0.89%) |
Dec 18, 2002 | 65.18 | 65.18 | 64.38 | 64.58 | 19,205 | -1.38(-2.09%) |
Dec 17, 2002 | 65.92 | 66.12 | 65.76 | 65.96 | 4,185 | +0.04(+0.06%) |
Dec 16, 2002 | 64.33 | 65.92 | 64.33 | 65.92 | 6,894 | +1.58(+2.46%) |
Dec 13, 2002 | 64.05 | 64.82 | 63.84 | 64.33 | 9,849 | -1.02(-1.55%) |
Dec 12, 2002 | 64.74 | 65.71 | 64.74 | 65.35 | 10,095 | +0.28(+0.44%) |
Dec 11, 2002 | 65.06 | 65.43 | 64.79 | 65.06 | 1,723 | -0.28(-0.43%) |
Dec 10, 2002 | 64.45 | 65.35 | 64.17 | 65.35 | 15,265 | +0.93(+1.45%) |
Dec 09, 2002 | 65.10 | 65.10 | 64.13 | 64.41 | 19,944 | -0.89(-1.37%) |
Dec 06, 2002 | 63.97 | 65.74 | 63.97 | 65.31 | 17,235 | +0.25(+0.39%) |
Dec 05, 2002 | 65.31 | 65.34 | 64.89 | 65.05 | 2,462 | -0.82(-1.25%) |
Dec 04, 2002 | 65.71 | 66.44 | 65.22 | 65.87 | 122,989 | -0.37(-0.55%) |
Dec 03, 2002 | 66.48 | 66.61 | 66.00 | 66.24 | 3,447 | -0.64(-0.96%) |
Dec 02, 2002 | 68.11 | 68.26 | 66.81 | 66.88 | 37,303 | -0.29(-0.44%) |
Nov 29, 2002 | 67.70 | 67.70 | 67.17 | 67.17 | 4,432 | -0.33(-0.49%) |
Nov 27, 2002 | 66.32 | 67.70 | 66.32 | 67.51 | 3,324 | +1.84(+2.80%) |
Nov 26, 2002 | 66.56 | 66.89 | 65.55 | 65.67 | 115,356 | -1.50(-2.24%) |
Nov 25, 2002 | 67.54 | 68.07 | 66.81 | 67.17 | 11,695 | -0.64(-0.95%) |
Nov 22, 2002 | 67.46 | 68.18 | 67.46 | 67.82 | 28,685 | -0.01(-0.01%) |
Nov 21, 2002 | 66.96 | 67.95 | 66.81 | 67.82 | 12,803 | +2.03(+3.09%) |
Nov 20, 2002 | 64.05 | 66.00 | 64.05 | 65.79 | 12,188 | +1.75(+2.73%) |
Nov 19, 2002 | 63.56 | 64.49 | 63.56 | 64.05 | 6,401 | +0.00(+0.00%) |
Nov 18, 2002 | 65.55 | 65.55 | 63.93 | 64.05 | 20,190 | -1.06(-1.62%) |
Nov 15, 2002 | 64.05 | 65.10 | 63.93 | 65.10 | 7,879 | +0.61(+0.94%) |
Nov 14, 2002 | 64.21 | 64.70 | 64.09 | 64.49 | 2,216 | +1.50(+2.39%) |
Nov 13, 2002 | 62.34 | 63.56 | 61.73 | 62.99 | 21,175 | -0.08(-0.13%) |
Nov 12, 2002 | 62.71 | 63.80 | 62.71 | 63.07 | 107,231 | +0.89(+1.44%) |
Nov 11, 2002 | 63.03 | 63.03 | 62.07 | 62.18 | 23,022 | -1.14(-1.80%) |
Nov 08, 2002 | 63.84 | 64.62 | 63.03 | 63.32 | 12,065 | -0.45(-0.70%) |
Nov 07, 2002 | 65.22 | 65.22 | 63.48 | 63.76 | 14,896 | -2.71(-4.08%) |
Nov 06, 2002 | 66.20 | 66.69 | 64.98 | 66.48 | 20,559 | +0.11(+0.17%) |
Nov 05, 2002 | 66.54 | 66.64 | 65.83 | 66.36 | 5,416 | +0.09(+0.13%) |
Nov 04, 2002 | 66.77 | 67.78 | 66.20 | 66.27 | 35,948 | +0.44(+0.67%) |
Nov 01, 2002 | 64.21 | 66.04 | 62.59 | 65.83 | 7,017 | +1.14(+1.76%) |
Oct 31, 2002 | 65.18 | 65.43 | 64.53 | 64.70 | 13,788 | +0.19(+0.30%) |
Oct 30, 2002 | 64.98 | 65.06 | 64.98 | 64.50 | 3,200 | +1.47(+2.33%) |
Oct 29, 2002 | 64.29 | 64.29 | 63.03 | 63.03 | 8,002 | -1.62(-2.51%) |
Oct 28, 2002 | 65.71 | 65.83 | 64.66 | 64.66 | 21,790 | +0.00(+0.00%) |
Oct 25, 2002 | 62.71 | 64.66 | 62.71 | 64.66 | 14,404 | +1.39(+2.20%) |
Oct 24, 2002 | 65.10 | 65.22 | 63.03 | 63.27 | 43,212 | -1.26(-1.95%) |
Oct 23, 2002 | 63.48 | 64.53 | 62.35 | 64.53 | 9,972 | +0.60(+0.94%) |
Oct 22, 2002 | 63.97 | 64.62 | 63.88 | 63.93 | 22,529 | -0.89(-1.38%) |
Oct 21, 2002 | 63.48 | 64.94 | 63.23 | 64.82 | 6,155 | +0.85(+1.33%) |
Oct 18, 2002 | 63.11 | 64.58 | 62.83 | 63.97 | 10,218 | +0.41(+0.64%) |
Oct 17, 2002 | 64.01 | 64.01 | 63.15 | 63.56 | 10,710 | +1.82(+2.95%) |
Oct 16, 2002 | 62.18 | 62.54 | 61.55 | 61.74 | 75,468 | -1.13(-1.80%) |
Oct 15, 2002 | 62.38 | 62.95 | 61.89 | 62.87 | 19,205 | +3.98(+6.76%) |
Oct 14, 2002 | 57.91 | 59.34 | 57.91 | 58.89 | 10,957 | +0.33(+0.55%) |
Oct 11, 2002 | 57.39 | 59.54 | 57.39 | 58.56 | 18,220 | +2.88(+5.18%) |
Oct 10, 2002 | 53.37 | 55.76 | 52.80 | 55.68 | 5,663 | +3.01(+5.71%) |
Oct 09, 2002 | 53.89 | 53.93 | 52.68 | 52.68 | 11,449 | -2.23(-4.07%) |
Oct 08, 2002 | 54.38 | 55.32 | 53.41 | 54.91 | 9,233 | +2.11(+4.00%) |
Oct 07, 2002 | 54.87 | 54.87 | 52.80 | 52.80 | 79,284 | -2.31(-4.20%) |
Oct 04, 2002 | 56.86 | 56.86 | 54.50 | 55.11 | 72,759 | -1.42(-2.51%) |
Oct 03, 2002 | 58.48 | 59.13 | 56.53 | 56.53 | 16,866 | -2.96(-4.98%) |
Oct 02, 2002 | 60.72 | 61.57 | 59.50 | 59.50 | 12,311 | -2.44(-3.93%) |
Oct 01, 2002 | 59.46 | 62.02 | 59.34 | 61.94 | 76,452 | +2.44(+4.10%) |
Sep 30, 2002 | 57.91 | 59.50 | 57.26 | 59.50 | 7,386 | -0.20(-0.34%) |
Sep 27, 2002 | 60.84 | 61.29 | 59.30 | 59.70 | 3,200 | -1.18(-1.93%) |
Sep 26, 2002 | 60.92 | 61.12 | 60.15 | 60.88 | 21,914 | +1.38(+2.32%) |
Sep 25, 2002 | 59.09 | 59.95 | 57.96 | 59.50 | 12,680 | +1.38(+2.38%) |
Sep 24, 2002 | 58.39 | 59.70 | 57.87 | 58.12 | 11,203 | -1.28(-2.15%) |
Sep 23, 2002 | 58.24 | 59.46 | 57.67 | 59.39 | 9,356 | +0.02(+0.04%) |
Sep 20, 2002 | 59.58 | 59.58 | 58.65 | 59.37 | 20,313 | -0.13(-0.22%) |
Sep 19, 2002 | 60.43 | 60.63 | 59.50 | 59.50 | 32,994 | -2.76(-4.44%) |
Sep 18, 2002 | 60.76 | 62.26 | 60.72 | 62.26 | 36,933 | -0.05(-0.08%) |
Sep 17, 2002 | 64.62 | 64.85 | 62.31 | 62.31 | 14,896 | -1.38(-2.17%) |
Sep 16, 2002 | 63.72 | 63.76 | 62.92 | 63.69 | 2,708 | -0.24(-0.37%) |
Sep 13, 2002 | 63.28 | 64.16 | 63.04 | 63.93 | 7,756 | +0.28(+0.43%) |
Sep 12, 2002 | 64.49 | 64.49 | 63.65 | 63.65 | 3,939 | -1.99(-3.03%) |
Sep 11, 2002 | 67.25 | 67.25 | 65.64 | 65.64 | 4,432 | -0.47(-0.71%) |
Sep 10, 2002 | 67.05 | 67.05 | 65.79 | 66.11 | 4,432 | -1.10(-1.63%) |
Sep 09, 2002 | 65.39 | 67.21 | 64.99 | 67.21 | 5,786 | +1.41(+2.14%) |
Sep 06, 2002 | 65.96 | 66.31 | 65.80 | 65.80 | 12,188 | +0.94(+1.45%) |
Sep 05, 2002 | 64.70 | 65.38 | 63.89 | 64.86 | 25,114 | -1.17(-1.77%) |
Sep 04, 2002 | 64.38 | 66.16 | 64.37 | 66.03 | 17,974 | +1.65(+2.56%) |
Sep 03, 2002 | 66.60 | 66.60 | 64.38 | 64.38 | 38,411 | -3.24(-4.79%) |
Aug 30, 2002 | 67.79 | 68.47 | 67.62 | 67.62 | 12,311 | -0.16(-0.24%) |
Aug 29, 2002 | 66.32 | 67.91 | 66.32 | 67.78 | 17,358 | +0.48(+0.71%) |
Aug 28, 2002 | 68.07 | 68.16 | 67.26 | 67.30 | 4,924 | -1.22(-1.78%) |
Aug 27, 2002 | 69.69 | 69.69 | 68.44 | 68.52 | 11,572 | -0.60(-0.87%) |
Aug 26, 2002 | 68.15 | 69.20 | 67.79 | 69.12 | 18,836 | +1.22(+1.79%) |
Aug 23, 2002 | 68.72 | 68.72 | 67.91 | 67.91 | 9,725 | -1.10(-1.59%) |
Aug 22, 2002 | 68.51 | 69.16 | 68.51 | 69.00 | 2,339 | +0.28(+0.41%) |
Aug 21, 2002 | 68.80 | 69.04 | 67.54 | 68.72 | 15,265 | +0.76(+1.12%) |
Aug 20, 2002 | 68.68 | 68.88 | 67.74 | 67.95 | 20,559 | +0.33(+0.49%) |
Aug 16, 2002 | 67.13 | 68.11 | 66.90 | 67.62 | 6,894 | -0.48(-0.70%) |
Aug 15, 2002 | 67.46 | 68.27 | 67.34 | 68.10 | 10,341 | +0.64(+0.95%) |
Aug 14, 2002 | 64.74 | 67.46 | 64.13 | 67.46 | 22,898 | +2.62(+4.05%) |
Aug 13, 2002 | 66.04 | 67.05 | 64.83 | 64.83 | 9,110 | -1.24(-1.88%) |
Aug 12, 2002 | 65.75 | 66.63 | 65.17 | 66.08 | 35,825 | +2.96(+4.70%) |
Aug 07, 2002 | 62.54 | 63.19 | 61.69 | 63.11 | 2,708 | +1.06(+1.70%) |
Aug 06, 2002 | 61.59 | 63.03 | 61.41 | 62.06 | 10,341 | +1.83(+3.03%) |
Aug 05, 2002 | 61.57 | 61.61 | 60.20 | 60.23 | 12,926 | -1.71(-2.75%) |
Aug 02, 2002 | 63.32 | 63.60 | 61.94 | 61.94 | 1,600 | -2.02(-3.16%) |
Aug 01, 2002 | 64.94 | 65.22 | 63.76 | 63.96 | 9,356 | -1.27(-1.94%) |
Jul 31, 2002 | 65.27 | 65.27 | 64.05 | 65.22 | 1,132,636 | +0.71(+1.11%) |
Jul 30, 2002 | 63.56 | 65.05 | 63.03 | 64.51 | 10,710 | -0.11(-0.18%) |
Jul 29, 2002 | 63.03 | 64.62 | 63.03 | 64.62 | 8,864 | +3.95(+6.51%) |
Jul 26, 2002 | 59.66 | 60.68 | 59.66 | 60.68 | 13,542 | +1.22(+2.05%) |
Jul 25, 2002 | 58.89 | 60.84 | 58.65 | 59.46 | 14,650 | -0.24(-0.41%) |
Jul 24, 2002 | 53.61 | 59.70 | 53.61 | 59.70 | 17,358 | +3.49(+6.21%) |
Jul 23, 2002 | 58.93 | 58.93 | 55.56 | 56.21 | 26,961 | -3.78(-6.30%) |
Jul 22, 2002 | 61.16 | 61.37 | 59.43 | 59.99 | 2,954 | -1.96(-3.16%) |
Jul 19, 2002 | 62.14 | 62.50 | 61.81 | 61.94 | 4,678 | -3.39(-5.18%) |
Jul 17, 2002 | 66.79 | 66.79 | 65.06 | 65.33 | 73,252 | -1.20(-1.81%) |
Jul 12, 2002 | 67.46 | 67.46 | 66.53 | 66.53 | 5,540 | -0.89(-1.31%) |
Jul 11, 2002 | 66.05 | 67.50 | 65.37 | 67.42 | 24,991 | +0.77(+1.16%) |
Jul 10, 2002 | 68.49 | 69.06 | 66.65 | 66.65 | 295,470 | -2.37(-3.44%) |
Jul 09, 2002 | 70.34 | 70.62 | 69.02 | 69.02 | 36,933 | -1.38(-1.96%) |
Jul 08, 2002 | 71.15 | 71.15 | 69.94 | 70.40 | 33,117 | -0.23(-0.32%) |
Jul 05, 2002 | 68.80 | 70.67 | 68.80 | 70.63 | 12,434 | +3.01(+4.46%) |
Jul 04, 2002 | 67.86 | 67.86 | 67.51 | 67.61 | 7,632 | +0.00(+0.00%) |
Jul 03, 2002 | 67.86 | 67.86 | 67.51 | 67.61 | 7,632 | -1.18(-1.71%) |
Jul 02, 2002 | 69.41 | 69.41 | 68.79 | 68.79 | 8,371 | -1.49(-2.13%) |
Jul 01, 2002 | 71.37 | 71.37 | 70.29 | 70.29 | 4,432 | -1.19(-1.67%) |
Jun 28, 2002 | 70.67 | 71.48 | 70.67 | 71.48 | 1,969 | +0.88(+1.24%) |
Jun 27, 2002 | 69.68 | 70.60 | 69.01 | 70.60 | 6,401 | +1.92(+2.79%) |
Jun 26, 2002 | 68.03 | 68.69 | 67.51 | 68.69 | 7,509 | -2.06(-2.92%) |
Jun 25, 2002 | 71.30 | 71.30 | 70.75 | 70.75 | 172,357 | -0.29(-0.41%) |
Jun 21, 2002 | 71.02 | 71.36 | 70.85 | 71.04 | 1,846 | -0.48(-0.67%) |
Jun 20, 2002 | 72.66 | 72.74 | 71.52 | 71.52 | 3,939 | -1.47(-2.01%) |
Jun 19, 2002 | 73.27 | 73.57 | 72.96 | 72.99 | 4,924 | -1.06(-1.44%) |
Jun 18, 2002 | 73.27 | 74.08 | 72.99 | 74.05 | 3,324 | +0.50(+0.68%) |
Jun 17, 2002 | 71.44 | 73.69 | 71.44 | 73.55 | 23,760 | +2.79(+3.94%) |
Jun 14, 2002 | 69.23 | 70.91 | 69.23 | 70.76 | 6,648 | -1.41(-1.96%) |
Jun 12, 2002 | 71.56 | 72.18 | 70.99 | 72.18 | 5,663 | +0.45(+0.62%) |
Jun 11, 2002 | 73.51 | 73.71 | 71.73 | 71.73 | 12,188 | -1.27(-1.74%) |
Jun 10, 2002 | 72.45 | 73.27 | 72.37 | 73.00 | 18,466 | +0.62(+0.85%) |
Jun 07, 2002 | 71.68 | 72.46 | 71.68 | 72.38 | 3,447 | +0.02(+0.03%) |
Jun 06, 2002 | 73.96 | 73.96 | 72.36 | 72.36 | 4,555 | -1.32(-1.80%) |
Jun 05, 2002 | 73.54 | 74.07 | 73.48 | 73.68 | 3,939 | -1.86(-2.46%) |
May 31, 2002 | 75.67 | 76.19 | 75.54 | 75.54 | 2,339 | -0.13(-0.17%) |
May 28, 2002 | 76.66 | 76.66 | 75.29 | 75.67 | 6,278 | -0.96(-1.25%) |
May 27, 2002 | 77.12 | 77.25 | 76.58 | 76.63 | 2,092 | +0.00(+0.00%) |
May 24, 2002 | 77.12 | 77.25 | 76.58 | 76.63 | 2,092 | -0.55(-0.72%) |
May 23, 2002 | 76.74 | 77.18 | 76.45 | 77.18 | 9,356 | +0.81(+1.06%) |
May 22, 2002 | 76.38 | 76.40 | 75.88 | 76.37 | 10,464 | -0.19(-0.24%) |
May 21, 2002 | 77.61 | 77.88 | 76.56 | 76.56 | 10,464 | -0.57(-0.74%) |
May 20, 2002 | 77.77 | 77.77 | 76.93 | 77.12 | 28,069 | -1.13(-1.44%) |
May 17, 2002 | 78.42 | 78.42 | 78.07 | 78.25 | 6,771 | +0.33(+0.43%) |
May 16, 2002 | 77.77 | 78.05 | 77.69 | 77.92 | 7,509 | +0.39(+0.50%) |
May 15, 2002 | 77.10 | 78.20 | 77.10 | 77.53 | 10,587 | +0.17(+0.22%) |
May 14, 2002 | 76.99 | 77.36 | 76.76 | 77.36 | 2,831 | +1.51(+1.99%) |
May 13, 2002 | 75.64 | 75.94 | 75.34 | 75.85 | 5,293 | +0.71(+0.95%) |
May 10, 2002 | 75.78 | 75.78 | 74.97 | 75.13 | 3,693 | -0.50(-0.67%) |
May 09, 2002 | 75.95 | 76.12 | 75.64 | 75.64 | 6,155 | -0.95(-1.24%) |
May 08, 2002 | 75.70 | 76.59 | 75.70 | 76.59 | 24,622 | +1.97(+2.65%) |
May 07, 2002 | 74.65 | 75.00 | 74.29 | 74.61 | 3,693 | +0.35(+0.47%) |
May 06, 2002 | 76.00 | 76.11 | 74.27 | 74.27 | 6,155 | -1.84(-2.42%) |
May 03, 2002 | 75.88 | 76.18 | 75.57 | 76.11 | 2,831 | -0.02(-0.02%) |
May 02, 2002 | 75.58 | 76.18 | 75.58 | 76.13 | 4,555 | +0.82(+1.09%) |
May 01, 2002 | 74.61 | 75.39 | 74.34 | 75.31 | 23,268 | +0.31(+0.41%) |
Apr 30, 2002 | 74.33 | 75.52 | 73.96 | 75.00 | 13,911 | +0.75(+1.01%) |
Apr 29, 2002 | 74.57 | 75.09 | 74.09 | 74.25 | 3,077 | -0.60(-0.80%) |
Apr 26, 2002 | 75.42 | 75.42 | 74.85 | 74.85 | 27,331 | -0.33(-0.44%) |
Apr 25, 2002 | 75.07 | 75.35 | 74.65 | 75.18 | 13,173 | -0.93(-1.22%) |
Apr 24, 2002 | 76.74 | 76.74 | 76.11 | 76.11 | 2,216 | -0.73(-0.95%) |
Apr 23, 2002 | 76.56 | 76.95 | 76.25 | 76.84 | 2,339 | +0.35(+0.46%) |
Apr 22, 2002 | 77.49 | 77.49 | 76.49 | 76.49 | 3,570 | -1.15(-1.48%) |
Apr 19, 2002 | 77.94 | 77.94 | 77.64 | 77.64 | 7,632 | +0.00(+0.00%) |
Apr 18, 2002 | 77.93 | 77.93 | 76.88 | 77.64 | 1,846 | -0.14(-0.18%) |
Apr 17, 2002 | 77.47 | 78.10 | 77.08 | 77.77 | 24,622 | +0.17(+0.22%) |
Apr 16, 2002 | 76.23 | 77.77 | 76.23 | 77.60 | 14,527 | +1.75(+2.30%) |
Apr 15, 2002 | 76.76 | 76.76 | 75.70 | 75.86 | 5,786 | -0.80(-1.05%) |
Apr 12, 2002 | 76.23 | 76.66 | 76.23 | 76.66 | 5,047 | +0.92(+1.21%) |
Apr 11, 2002 | 77.75 | 77.75 | 75.62 | 75.74 | 8,371 | -2.14(-2.74%) |
Apr 10, 2002 | 77.59 | 77.88 | 77.59 | 77.88 | 4,185 | +0.46(+0.60%) |
Apr 09, 2002 | 77.41 | 77.58 | 77.41 | 77.42 | 3,200 | +0.23(+0.29%) |
Apr 08, 2002 | 76.15 | 77.37 | 76.15 | 77.19 | 7,879 | +0.02(+0.03%) |
Apr 05, 2002 | 77.33 | 77.39 | 77.08 | 77.17 | 1,477 | +0.93(+1.23%) |
Apr 04, 2002 | 76.27 | 76.56 | 76.13 | 76.23 | 1,846 | +0.00(+0.00%) |
Apr 03, 2002 | 76.79 | 77.04 | 75.96 | 76.23 | 2,831 | -0.79(-1.02%) |
Apr 02, 2002 | 77.12 | 77.31 | 76.90 | 77.02 | 4,062 | +0.28(+0.37%) |