Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 40.34 | 40.57 | 39.79 | 40.41 | 630,587 | +0.07(+0.18%) |
Apr 29, 2003 | 40.27 | 40.59 | 39.69 | 40.34 | 944,474 | +0.16(+0.40%) |
Apr 28, 2003 | 39.64 | 40.36 | 39.51 | 40.18 | 644,425 | +0.48(+1.21%) |
Apr 25, 2003 | 40.62 | 40.91 | 39.49 | 39.70 | 848,171 | -1.28(-3.12%) |
Apr 24, 2003 | 41.42 | 41.42 | 40.23 | 40.98 | 725,316 | -0.44(-1.07%) |
Apr 23, 2003 | 41.60 | 41.63 | 41.04 | 41.42 | 1,402,930 | -0.20(-0.49%) |
Apr 22, 2003 | 39.63 | 41.73 | 39.33 | 41.62 | 1,900,200 | +2.00(+5.05%) |
Apr 21, 2003 | 39.24 | 39.64 | 39.01 | 39.63 | 1,051,916 | +0.28(+0.72%) |
Apr 17, 2003 | 37.42 | 39.40 | 37.42 | 39.34 | 1,337,452 | +1.93(+5.16%) |
Apr 16, 2003 | 38.93 | 38.94 | 37.36 | 37.41 | 1,743,031 | -1.61(-4.12%) |
Apr 15, 2003 | 36.22 | 39.12 | 36.00 | 39.02 | 3,194,901 | +2.82(+7.78%) |
Apr 14, 2003 | 35.69 | 36.27 | 35.49 | 36.20 | 1,085,442 | +0.52(+1.44%) |
Apr 11, 2003 | 36.04 | 36.55 | 35.38 | 35.69 | 436,742 | +0.20(+0.58%) |
Apr 10, 2003 | 35.55 | 35.75 | 35.14 | 35.48 | 657,363 | +0.03(+0.08%) |
Apr 09, 2003 | 36.27 | 36.65 | 35.46 | 35.46 | 664,451 | -0.64(-1.77%) |
Apr 08, 2003 | 36.31 | 36.37 | 35.79 | 36.10 | 900,260 | -0.16(-0.44%) |
Apr 07, 2003 | 37.04 | 37.54 | 36.15 | 36.26 | 1,460,645 | -0.43(-1.16%) |
Apr 04, 2003 | 36.40 | 37.11 | 36.40 | 36.68 | 961,350 | +0.29(+0.81%) |
Apr 03, 2003 | 36.84 | 37.15 | 36.04 | 36.39 | 1,075,430 | -0.37(-1.02%) |
Apr 02, 2003 | 36.22 | 36.97 | 35.80 | 36.76 | 969,450 | +1.47(+4.16%) |
Apr 01, 2003 | 35.04 | 35.62 | 34.66 | 35.30 | 1,032,228 | +0.39(+1.12%) |
Mar 31, 2003 | 35.11 | 35.52 | 34.51 | 34.91 | 868,309 | -0.63(-1.78%) |
Mar 28, 2003 | 36.03 | 36.67 | 35.28 | 35.54 | 879,334 | -0.49(-1.36%) |
Mar 27, 2003 | 35.71 | 36.37 | 35.06 | 36.03 | 984,076 | +0.32(+0.90%) |
Mar 26, 2003 | 35.65 | 35.95 | 35.30 | 35.71 | 696,852 | +0.08(+0.22%) |
Mar 25, 2003 | 35.47 | 36.11 | 35.29 | 35.63 | 1,095,230 | +0.07(+0.20%) |
Mar 24, 2003 | 36.62 | 36.62 | 35.26 | 35.55 | 1,419,131 | -1.07(-2.91%) |
Mar 21, 2003 | 35.93 | 36.74 | 35.13 | 36.62 | 1,514,534 | +1.44(+4.09%) |
Mar 20, 2003 | 35.20 | 35.45 | 34.40 | 35.18 | 1,019,402 | -0.20(-0.58%) |
Mar 19, 2003 | 34.76 | 35.39 | 34.68 | 35.39 | 864,371 | +0.59(+1.69%) |
Mar 18, 2003 | 34.53 | 35.15 | 34.44 | 34.80 | 1,173,533 | +0.34(+0.98%) |
Mar 17, 2003 | 32.89 | 34.66 | 32.62 | 34.46 | 1,759,682 | +1.57(+4.78%) |
Mar 14, 2003 | 32.89 | 33.32 | 32.58 | 32.89 | 1,202,222 | +0.12(+0.35%) |
Mar 13, 2003 | 31.91 | 32.98 | 31.87 | 32.77 | 2,416,708 | +0.95(+2.99%) |
Mar 12, 2003 | 32.44 | 32.69 | 31.38 | 31.82 | 2,041,280 | -0.62(-1.92%) |
Mar 11, 2003 | 32.89 | 33.20 | 32.44 | 32.44 | 1,634,239 | -0.44(-1.35%) |
Mar 10, 2003 | 34.00 | 34.04 | 32.77 | 32.89 | 1,640,314 | -1.21(-3.55%) |
Mar 07, 2003 | 33.11 | 34.39 | 32.93 | 34.10 | 1,089,718 | +0.32(+0.95%) |
Mar 06, 2003 | 33.82 | 34.19 | 33.51 | 33.78 | 892,722 | -0.27(-0.78%) |
Mar 05, 2003 | 33.27 | 34.28 | 33.21 | 34.04 | 1,373,679 | +0.67(+2.00%) |
Mar 04, 2003 | 34.97 | 35.02 | 32.19 | 33.38 | 5,352,624 | -1.59(-4.55%) |
Mar 03, 2003 | 35.63 | 35.64 | 34.95 | 34.97 | 740,166 | -0.11(-0.30%) |
Feb 28, 2003 | 35.17 | 35.62 | 34.85 | 35.07 | 1,113,794 | -0.12(-0.35%) |
Feb 27, 2003 | 34.68 | 35.45 | 34.13 | 35.20 | 1,009,052 | +0.70(+2.04%) |
Feb 26, 2003 | 35.27 | 35.28 | 34.22 | 34.50 | 1,409,568 | -0.95(-2.68%) |
Feb 25, 2003 | 35.54 | 35.62 | 34.67 | 35.45 | 1,904,137 | -0.09(-0.25%) |
Feb 24, 2003 | 36.67 | 36.67 | 35.04 | 35.54 | 1,771,495 | -1.32(-3.59%) |
Feb 21, 2003 | 36.90 | 37.04 | 36.30 | 36.86 | 1,255,099 | -0.04(-0.10%) |
Feb 20, 2003 | 37.22 | 37.42 | 36.73 | 36.90 | 585,023 | -0.31(-0.84%) |
Feb 19, 2003 | 37.42 | 37.43 | 36.98 | 37.21 | 505,819 | -0.37(-0.99%) |
Feb 18, 2003 | 37.37 | 38.26 | 37.35 | 37.58 | 649,375 | +0.35(+0.93%) |
Feb 14, 2003 | 36.75 | 37.26 | 36.44 | 37.23 | 1,161,720 | +0.66(+1.80%) |
Feb 13, 2003 | 36.44 | 36.73 | 36.23 | 36.58 | 1,354,891 | +0.13(+0.37%) |
Feb 12, 2003 | 36.59 | 36.94 | 36.41 | 36.44 | 595,823 | -0.10(-0.27%) |
Feb 11, 2003 | 37.07 | 37.31 | 36.49 | 36.54 | 1,153,283 | -0.48(-1.30%) |
Feb 10, 2003 | 36.44 | 37.02 | 36.23 | 37.02 | 1,157,333 | +0.80(+2.21%) |
Feb 07, 2003 | 36.62 | 36.75 | 35.95 | 36.22 | 1,013,440 | -0.22(-0.61%) |
Feb 06, 2003 | 37.24 | 37.30 | 36.10 | 36.44 | 1,212,122 | -0.91(-2.43%) |
Feb 05, 2003 | 37.64 | 37.66 | 37.09 | 37.35 | 926,024 | +0.12(+0.31%) |
Feb 04, 2003 | 38.60 | 38.60 | 36.60 | 37.23 | 849,858 | -1.36(-3.52%) |
Feb 03, 2003 | 38.75 | 38.84 | 38.13 | 38.59 | 945,487 | +0.26(+0.67%) |
Jan 31, 2003 | 37.63 | 38.41 | 37.15 | 38.34 | 1,294,138 | +0.60(+1.60%) |
Jan 30, 2003 | 38.18 | 38.30 | 37.63 | 37.73 | 834,670 | -0.58(-1.51%) |
Jan 29, 2003 | 38.24 | 38.45 | 37.62 | 38.31 | 1,147,770 | -0.13(-0.35%) |
Jan 28, 2003 | 38.24 | 38.53 | 38.04 | 38.44 | 663,101 | +0.21(+0.56%) |
Jan 27, 2003 | 38.13 | 38.56 | 37.85 | 38.23 | 1,305,051 | -0.09(-0.23%) |
Jan 24, 2003 | 38.75 | 38.76 | 38.19 | 38.32 | 1,190,297 | -0.55(-1.42%) |
Jan 23, 2003 | 38.94 | 38.99 | 38.42 | 38.87 | 1,301,001 | +0.03(+0.07%) |
Jan 22, 2003 | 39.16 | 39.29 | 38.70 | 38.84 | 814,082 | -0.31(-0.79%) |
Jan 21, 2003 | 39.47 | 39.81 | 39.06 | 39.15 | 930,974 | -0.24(-0.61%) |
Jan 17, 2003 | 39.20 | 39.45 | 38.75 | 39.39 | 1,012,652 | +0.06(+0.16%) |
Jan 16, 2003 | 40.15 | 40.62 | 39.29 | 39.33 | 738,141 | -0.91(-2.25%) |
Jan 15, 2003 | 40.69 | 40.70 | 39.90 | 40.24 | 758,167 | -0.68(-1.65%) |
Jan 14, 2003 | 40.70 | 40.96 | 40.20 | 40.91 | 516,282 | +0.29(+0.72%) |
Jan 13, 2003 | 41.55 | 41.71 | 40.37 | 40.62 | 1,133,257 | -0.53(-1.30%) |
Jan 10, 2003 | 40.31 | 42.43 | 40.21 | 41.15 | 2,184,723 | +0.27(+0.65%) |
Jan 09, 2003 | 38.48 | 40.89 | 38.48 | 40.89 | 2,544,063 | +2.60(+6.80%) |
Jan 08, 2003 | 39.15 | 39.15 | 37.42 | 38.28 | 1,553,911 | -1.08(-2.75%) |
Jan 07, 2003 | 39.73 | 40.09 | 39.35 | 39.37 | 865,946 | -0.48(-1.20%) |
Jan 06, 2003 | 38.37 | 40.22 | 38.36 | 39.85 | 1,031,440 | +1.61(+4.21%) |
Jan 03, 2003 | 38.27 | 38.27 | 37.63 | 38.24 | 744,554 | -0.04(-0.09%) |
Jan 02, 2003 | 36.93 | 38.27 | 36.68 | 38.27 | 946,837 | +1.56(+4.26%) |
Dec 31, 2002 | 36.62 | 36.98 | 35.96 | 36.71 | 762,442 | +0.04(+0.12%) |
Dec 30, 2002 | 36.31 | 36.67 | 35.99 | 36.67 | 672,889 | +0.44(+1.20%) |
Dec 27, 2002 | 36.62 | 36.68 | 36.12 | 36.23 | 578,835 | -0.48(-1.31%) |
Dec 26, 2002 | 36.39 | 37.41 | 36.39 | 36.71 | 539,008 | +0.33(+0.90%) |
Dec 24, 2002 | 36.39 | 36.62 | 36.18 | 36.38 | 316,475 | -0.19(-0.51%) |
Dec 23, 2002 | 36.59 | 36.83 | 36.18 | 36.57 | 741,291 | -0.01(-0.02%) |
Dec 20, 2002 | 36.56 | 36.79 | 36.18 | 36.58 | 1,001,739 | +0.20(+0.56%) |
Dec 19, 2002 | 37.02 | 37.69 | 35.90 | 36.37 | 1,084,992 | -1.20(-3.19%) |
Dec 18, 2002 | 38.19 | 38.19 | 37.31 | 37.57 | 937,949 | -0.61(-1.61%) |
Dec 17, 2002 | 37.95 | 38.33 | 37.91 | 38.19 | 936,712 | -0.16(-0.42%) |
Dec 16, 2002 | 37.10 | 38.51 | 37.10 | 38.35 | 1,097,368 | +1.47(+3.98%) |
Dec 13, 2002 | 37.38 | 37.38 | 36.63 | 36.88 | 1,149,682 | -0.72(-1.91%) |
Dec 12, 2002 | 38.07 | 38.07 | 37.09 | 37.60 | 621,362 | -0.25(-0.66%) |
Dec 11, 2002 | 37.23 | 38.52 | 37.11 | 37.85 | 706,302 | +0.53(+1.43%) |
Dec 10, 2002 | 36.56 | 37.44 | 35.91 | 37.31 | 1,173,083 | +0.65(+1.77%) |
Dec 09, 2002 | 37.11 | 37.47 | 36.35 | 36.67 | 709,453 | -0.67(-1.79%) |
Dec 06, 2002 | 38.00 | 38.09 | 36.94 | 37.33 | 1,800,521 | -1.18(-3.07%) |
Dec 05, 2002 | 39.33 | 39.38 | 37.81 | 38.51 | 981,826 | -0.70(-1.79%) |
Dec 04, 2002 | 39.47 | 39.53 | 38.29 | 39.22 | 1,373,004 | -0.98(-2.43%) |
Dec 03, 2002 | 41.71 | 41.72 | 40.07 | 40.19 | 1,053,266 | -1.63(-3.89%) |
Dec 02, 2002 | 42.28 | 42.48 | 41.55 | 41.82 | 1,032,340 | +0.34(+0.81%) |
Nov 29, 2002 | 41.70 | 41.87 | 41.47 | 41.48 | 299,036 | -0.22(-0.53%) |
Nov 27, 2002 | 40.18 | 41.70 | 39.91 | 41.70 | 784,718 | +1.69(+4.22%) |
Nov 26, 2002 | 40.74 | 40.93 | 40.00 | 40.02 | 664,451 | -0.94(-2.30%) |
Nov 25, 2002 | 40.99 | 41.67 | 40.61 | 40.96 | 1,058,104 | -0.04(-0.09%) |
Nov 22, 2002 | 38.81 | 41.46 | 38.48 | 40.99 | 1,844,847 | +2.20(+5.66%) |
Nov 21, 2002 | 37.60 | 39.11 | 37.57 | 38.80 | 1,231,361 | +1.83(+4.95%) |
Nov 20, 2002 | 36.31 | 37.12 | 36.18 | 36.97 | 573,547 | +0.57(+1.56%) |
Nov 19, 2002 | 36.27 | 36.61 | 35.73 | 36.40 | 767,055 | +0.25(+0.69%) |
Nov 18, 2002 | 36.85 | 37.03 | 36.03 | 36.15 | 1,143,720 | -0.16(-0.44%) |
Nov 15, 2002 | 35.55 | 36.52 | 35.34 | 36.31 | 797,094 | +0.08(+0.22%) |
Nov 14, 2002 | 34.67 | 36.27 | 34.67 | 36.23 | 1,898,625 | +2.08(+6.09%) |
Nov 13, 2002 | 35.35 | 35.35 | 33.95 | 34.15 | 1,954,202 | -1.20(-3.39%) |
Nov 12, 2002 | 36.07 | 36.41 | 35.26 | 35.35 | 679,639 | -0.68(-1.88%) |
Nov 11, 2002 | 36.36 | 36.85 | 35.90 | 36.03 | 505,032 | -0.27(-0.73%) |
Nov 08, 2002 | 36.35 | 36.81 | 35.60 | 36.29 | 563,647 | +0.02(+0.05%) |
Nov 07, 2002 | 37.69 | 37.87 | 36.12 | 36.27 | 987,226 | -1.64(-4.31%) |
Nov 06, 2002 | 38.43 | 38.43 | 37.23 | 37.91 | 801,144 | -0.33(-0.86%) |
Nov 05, 2002 | 38.62 | 38.96 | 37.81 | 38.24 | 658,938 | -0.60(-1.56%) |
Nov 04, 2002 | 39.15 | 39.39 | 38.67 | 38.84 | 951,337 | +0.46(+1.20%) |
Nov 01, 2002 | 37.42 | 38.51 | 36.89 | 38.38 | 973,950 | +1.08(+2.91%) |
Oct 31, 2002 | 37.81 | 38.12 | 37.21 | 37.30 | 804,519 | -0.52(-1.36%) |
Oct 30, 2002 | 37.69 | 38.22 | 36.80 | 37.81 | 919,948 | +0.45(+1.21%) |
Oct 29, 2002 | 37.64 | 37.99 | 36.69 | 37.36 | 1,467,508 | -0.89(-2.32%) |
Oct 28, 2002 | 40.51 | 41.20 | 38.10 | 38.25 | 1,144,395 | -1.97(-4.91%) |
Oct 25, 2002 | 38.55 | 40.22 | 37.82 | 40.22 | 1,065,079 | +1.43(+3.69%) |
Oct 24, 2002 | 39.90 | 40.27 | 38.49 | 38.79 | 1,085,330 | -0.89(-2.24%) |
Oct 23, 2002 | 40.99 | 40.99 | 38.53 | 39.68 | 1,540,635 | -1.54(-3.73%) |
Oct 22, 2002 | 42.40 | 42.62 | 40.99 | 41.22 | 1,450,857 | -1.88(-4.37%) |
Oct 21, 2002 | 39.78 | 43.13 | 39.42 | 43.10 | 2,002,916 | +3.06(+7.64%) |
Oct 18, 2002 | 39.33 | 40.43 | 38.71 | 40.04 | 895,310 | +0.49(+1.24%) |
Oct 17, 2002 | 38.84 | 39.86 | 38.62 | 39.55 | 1,157,220 | +2.31(+6.21%) |
Oct 16, 2002 | 39.11 | 39.44 | 36.79 | 37.24 | 1,492,371 | -2.46(-6.20%) |
Oct 15, 2002 | 37.69 | 39.95 | 37.61 | 39.71 | 1,783,082 | +3.67(+10.19%) |
Oct 14, 2002 | 35.64 | 36.39 | 35.29 | 36.03 | 944,249 | -0.19(-0.52%) |
Oct 11, 2002 | 33.63 | 37.33 | 33.63 | 36.22 | 1,947,114 | +2.60(+7.72%) |
Oct 10, 2002 | 30.89 | 35.11 | 30.89 | 33.63 | 3,873,640 | +3.52(+11.69%) |
Oct 09, 2002 | 33.07 | 33.07 | 29.87 | 30.11 | 3,684,183 | -3.40(-10.16%) |
Oct 08, 2002 | 32.49 | 33.73 | 31.99 | 33.51 | 1,685,991 | +1.43(+4.46%) |
Oct 07, 2002 | 33.91 | 34.31 | 32.07 | 32.08 | 1,486,971 | -1.92(-5.65%) |
Oct 04, 2002 | 34.66 | 34.80 | 33.16 | 34.00 | 1,491,808 | -0.66(-1.90%) |
Oct 03, 2002 | 36.35 | 36.67 | 34.66 | 34.66 | 1,800,633 | -1.85(-5.06%) |
Oct 02, 2002 | 37.47 | 37.78 | 36.27 | 36.51 | 1,261,062 | -1.23(-3.25%) |
Oct 01, 2002 | 36.29 | 37.95 | 36.18 | 37.73 | 1,943,626 | +1.44(+3.97%) |
Sep 30, 2002 | 36.31 | 36.59 | 35.31 | 36.29 | 1,971,415 | +0.36(+1.01%) |
Sep 27, 2002 | 37.70 | 37.70 | 35.74 | 35.93 | 1,602,738 | -1.82(-4.83%) |
Sep 26, 2002 | 35.78 | 37.92 | 35.59 | 37.75 | 2,031,830 | +2.04(+5.70%) |
Sep 25, 2002 | 35.47 | 36.00 | 34.99 | 35.71 | 2,086,394 | +0.84(+2.42%) |
Sep 24, 2002 | 35.24 | 36.24 | 34.31 | 34.87 | 1,733,131 | -0.79(-2.22%) |
Sep 23, 2002 | 36.72 | 36.72 | 35.38 | 35.66 | 1,221,573 | -1.30(-3.51%) |
Sep 20, 2002 | 37.02 | 37.57 | 35.91 | 36.96 | 2,000,216 | +0.10(+0.27%) |
Sep 19, 2002 | 38.44 | 38.84 | 36.83 | 36.86 | 967,538 | -2.00(-5.15%) |
Sep 18, 2002 | 38.48 | 40.22 | 37.91 | 38.86 | 3,608,467 | +0.38(+0.99%) |
Sep 17, 2002 | 43.29 | 43.33 | 38.39 | 38.48 | 6,910,135 | -4.81(-11.11%) |
Sep 16, 2002 | 44.35 | 46.22 | 43.02 | 43.29 | 4,836,453 | -5.80(-11.82%) |
Sep 13, 2002 | 48.62 | 49.24 | 48.32 | 49.09 | 851,883 | +0.27(+0.55%) |
Sep 12, 2002 | 50.59 | 50.59 | 48.71 | 48.82 | 2,150,522 | -1.84(-3.63%) |
Sep 11, 2002 | 51.64 | 51.82 | 50.59 | 50.66 | 806,544 | -0.80(-1.55%) |
Sep 10, 2002 | 52.43 | 52.43 | 51.26 | 51.46 | 1,036,840 | -0.97(-1.85%) |
Sep 09, 2002 | 51.82 | 52.82 | 51.33 | 52.43 | 822,520 | +0.54(+1.04%) |
Sep 06, 2002 | 52.44 | 52.50 | 51.72 | 51.89 | 488,044 | +0.28(+0.55%) |
Sep 05, 2002 | 51.38 | 51.89 | 50.51 | 51.61 | 631,487 | -0.33(-0.63%) |
Sep 04, 2002 | 51.59 | 51.99 | 50.75 | 51.94 | 768,517 | +0.35(+0.67%) |
Sep 03, 2002 | 52.89 | 53.11 | 51.42 | 51.59 | 891,485 | -1.93(-3.60%) |
Aug 30, 2002 | 54.30 | 54.75 | 53.37 | 53.52 | 585,585 | -0.60(-1.12%) |
Aug 29, 2002 | 53.37 | 54.58 | 52.71 | 54.12 | 385,665 | +0.53(+1.00%) |
Aug 28, 2002 | 54.58 | 54.73 | 53.24 | 53.59 | 697,302 | -1.12(-2.05%) |
Aug 27, 2002 | 55.70 | 56.21 | 54.35 | 54.71 | 942,787 | -0.99(-1.77%) |
Aug 26, 2002 | 55.82 | 55.95 | 54.98 | 55.70 | 411,653 | +0.39(+0.71%) |
Aug 23, 2002 | 56.09 | 56.10 | 55.22 | 55.30 | 445,967 | -0.90(-1.60%) |
Aug 22, 2002 | 53.77 | 56.38 | 53.56 | 56.20 | 78,753 | +2.61(+4.88%) |
Aug 21, 2002 | 53.63 | 54.19 | 52.87 | 53.59 | 360,351 | +0.18(+0.33%) |
Aug 20, 2002 | 54.48 | 54.48 | 52.70 | 53.41 | 532,371 | -0.12(-0.22%) |
Aug 16, 2002 | 53.27 | 54.89 | 53.02 | 53.53 | 587,273 | -0.63(-1.17%) |
Aug 15, 2002 | 54.00 | 54.37 | 53.21 | 54.16 | 516,395 | +0.38(+0.71%) |
Aug 14, 2002 | 52.35 | 53.78 | 51.33 | 53.78 | 1,523,085 | +1.33(+2.54%) |
Aug 13, 2002 | 54.11 | 54.22 | 52.10 | 52.44 | 698,202 | -1.58(-2.93%) |
Aug 12, 2002 | 53.78 | 54.38 | 53.12 | 54.02 | 501,769 | +2.84(+5.54%) |
Aug 07, 2002 | 51.86 | 52.18 | 49.56 | 51.19 | 1,216,623 | +0.07(+0.14%) |
Aug 06, 2002 | 51.29 | 52.58 | 51.12 | 51.12 | 846,595 | +0.43(+0.84%) |
Aug 05, 2002 | 52.34 | 52.89 | 50.42 | 50.69 | 985,876 | -1.65(-3.16%) |
Aug 02, 2002 | 54.89 | 54.98 | 52.19 | 52.34 | 1,291,776 | -2.85(-5.17%) |
Aug 01, 2002 | 56.00 | 56.21 | 53.69 | 55.20 | 1,897,725 | -0.80(-1.43%) |
Jul 31, 2002 | 55.99 | 56.24 | 55.38 | 56.00 | 977,213 | +0.01(+0.02%) |
Jul 30, 2002 | 54.58 | 56.98 | 53.64 | 55.99 | 1,454,007 | +1.80(+3.33%) |
Jul 29, 2002 | 52.89 | 54.89 | 52.65 | 54.18 | 1,708,492 | +2.64(+5.12%) |
Jul 26, 2002 | 48.89 | 51.55 | 48.80 | 51.54 | 994,989 | +2.64(+5.40%) |
Jul 25, 2002 | 48.75 | 49.86 | 47.92 | 48.90 | 944,587 | +0.17(+0.35%) |
Jul 24, 2002 | 46.22 | 49.24 | 45.78 | 48.74 | 1,422,168 | +1.73(+3.69%) |
Jul 23, 2002 | 47.82 | 48.79 | 47.00 | 47.00 | 1,332,052 | -0.34(-0.71%) |
Jul 22, 2002 | 48.42 | 49.00 | 45.86 | 47.34 | 1,393,705 | -1.08(-2.24%) |
Jul 19, 2002 | 47.85 | 50.31 | 47.64 | 48.42 | 1,783,983 | -1.45(-2.90%) |
Jul 17, 2002 | 52.89 | 53.24 | 49.03 | 49.87 | 1,757,544 | -3.51(-6.58%) |
Jul 12, 2002 | 53.29 | 53.69 | 52.49 | 53.38 | 773,468 | -0.01(-0.02%) |
Jul 11, 2002 | 53.24 | 53.64 | 51.93 | 53.39 | 1,306,851 | -0.07(-0.13%) |
Jul 10, 2002 | 57.46 | 57.51 | 53.15 | 53.46 | 2,304,653 | -3.78(-6.60%) |
Jul 09, 2002 | 58.49 | 58.49 | 57.24 | 57.24 | 706,302 | -1.24(-2.13%) |
Jul 08, 2002 | 59.10 | 59.55 | 57.33 | 58.49 | 527,758 | -0.61(-1.04%) |
Jul 05, 2002 | 57.86 | 59.14 | 57.86 | 59.10 | 320,075 | +1.31(+2.26%) |
Jul 04, 2002 | 58.93 | 59.20 | 57.57 | 57.79 | 788,993 | +0.00(+0.00%) |
Jul 03, 2002 | 58.93 | 59.20 | 57.57 | 57.79 | 788,993 | -0.92(-1.57%) |
Jul 02, 2002 | 60.42 | 60.53 | 58.63 | 58.72 | 620,349 | -1.52(-2.52%) |
Jul 01, 2002 | 60.26 | 61.29 | 60.03 | 60.24 | 609,999 | -0.03(-0.04%) |
Jun 28, 2002 | 59.20 | 60.34 | 59.20 | 60.26 | 550,596 | +1.16(+1.95%) |
Jun 27, 2002 | 59.46 | 60.00 | 58.95 | 59.11 | 760,192 | +0.18(+0.30%) |
Jun 26, 2002 | 58.66 | 59.42 | 58.30 | 58.93 | 683,014 | -0.34(-0.57%) |
Jun 25, 2002 | 60.18 | 60.88 | 59.03 | 59.27 | 537,096 | -1.11(-1.84%) |
Jun 21, 2002 | 59.95 | 61.51 | 59.92 | 60.38 | 642,512 | -0.31(-0.51%) |
Jun 20, 2002 | 60.75 | 61.22 | 60.51 | 60.69 | 451,255 | -0.20(-0.34%) |
Jun 19, 2002 | 60.88 | 61.33 | 60.49 | 60.90 | 276,985 | +0.01(+0.01%) |
Jun 18, 2002 | 61.91 | 62.22 | 60.89 | 60.89 | 453,842 | -1.01(-1.64%) |
Jun 17, 2002 | 60.80 | 62.12 | 60.62 | 61.90 | 433,817 | +1.53(+2.53%) |
Jun 14, 2002 | 59.35 | 60.87 | 58.13 | 60.37 | 982,951 | -0.29(-0.48%) |
Jun 12, 2002 | 61.51 | 61.51 | 60.02 | 60.66 | 1,487,758 | -0.84(-1.37%) |
Jun 11, 2002 | 64.12 | 64.18 | 61.35 | 61.51 | 774,593 | -2.61(-4.08%) |
Jun 10, 2002 | 64.35 | 64.67 | 64.12 | 64.12 | 350,226 | -0.22(-0.35%) |
Jun 07, 2002 | 63.47 | 64.50 | 63.31 | 64.34 | 472,518 | +0.87(+1.37%) |
Jun 06, 2002 | 64.16 | 64.43 | 63.47 | 63.47 | 680,426 | -0.50(-0.78%) |
Jun 05, 2002 | 63.75 | 64.35 | 63.46 | 63.97 | 429,991 | -0.72(-1.11%) |
May 31, 2002 | 64.20 | 65.42 | 64.20 | 64.69 | 645,663 | +1.69(+2.68%) |
May 28, 2002 | 63.66 | 63.66 | 62.81 | 63.00 | 359,451 | -0.44(-0.69%) |
May 27, 2002 | 63.56 | 63.84 | 63.38 | 63.44 | 379,139 | +0.00(+0.00%) |
May 24, 2002 | 63.56 | 63.84 | 63.38 | 63.44 | 379,139 | -0.12(-0.20%) |
May 23, 2002 | 63.37 | 64.44 | 62.99 | 63.56 | 585,923 | +0.20(+0.31%) |
May 22, 2002 | 62.65 | 63.38 | 62.00 | 63.37 | 651,738 | +0.72(+1.15%) |
May 21, 2002 | 62.66 | 63.44 | 62.58 | 62.65 | 1,343,978 | -1.59(-2.48%) |
May 20, 2002 | 65.15 | 65.15 | 64.11 | 64.24 | 272,148 | -0.69(-1.07%) |
May 17, 2002 | 64.61 | 65.33 | 64.58 | 64.93 | 257,297 | +0.32(+0.50%) |
May 16, 2002 | 64.75 | 64.81 | 64.18 | 64.61 | 365,976 | +0.07(+0.11%) |
May 15, 2002 | 64.26 | 64.98 | 64.26 | 64.54 | 332,788 | +0.28(+0.43%) |
May 14, 2002 | 64.22 | 64.58 | 64.00 | 64.26 | 501,882 | +0.27(+0.42%) |
May 13, 2002 | 63.15 | 64.18 | 63.09 | 64.00 | 462,843 | +0.84(+1.34%) |
May 10, 2002 | 63.43 | 63.44 | 62.58 | 63.15 | 266,523 | -0.05(-0.08%) |
May 09, 2002 | 63.64 | 63.91 | 63.19 | 63.21 | 381,165 | -0.66(-1.03%) |
May 08, 2002 | 64.44 | 64.44 | 63.57 | 63.86 | 400,178 | +0.29(+0.46%) |
May 07, 2002 | 63.91 | 64.00 | 63.20 | 63.57 | 521,233 | +0.31(+0.49%) |
May 06, 2002 | 63.38 | 64.42 | 63.26 | 63.26 | 297,686 | -0.23(-0.36%) |
May 03, 2002 | 64.31 | 64.31 | 63.16 | 63.49 | 456,655 | -0.70(-1.09%) |
May 02, 2002 | 63.91 | 64.39 | 63.18 | 64.19 | 558,809 | +0.49(+0.77%) |