Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 45.70 | 48.62 | 45.62 | 48.28 | 2,500,181 | +2.73(+6.00%) |
May 29, 2003 | 43.44 | 46.47 | 43.15 | 45.54 | 4,265,358 | +2.73(+6.37%) |
May 28, 2003 | 41.12 | 42.93 | 40.84 | 42.82 | 1,515,326 | +2.20(+5.41%) |
May 27, 2003 | 40.11 | 40.75 | 39.86 | 40.62 | 718,221 | +0.36(+0.89%) |
May 23, 2003 | 40.22 | 40.33 | 39.73 | 40.26 | 686,668 | +0.00(+0.00%) |
May 22, 2003 | 40.25 | 40.57 | 40.04 | 40.26 | 872,182 | -0.01(-0.02%) |
May 21, 2003 | 39.91 | 40.34 | 39.54 | 40.27 | 855,846 | +0.23(+0.58%) |
May 20, 2003 | 40.22 | 40.52 | 39.73 | 40.04 | 1,244,664 | -0.11(-0.27%) |
May 19, 2003 | 40.84 | 40.89 | 39.99 | 40.15 | 1,103,570 | -0.93(-2.26%) |
May 16, 2003 | 40.41 | 41.09 | 40.17 | 41.08 | 1,138,480 | +0.67(+1.66%) |
May 15, 2003 | 41.87 | 41.87 | 39.68 | 40.41 | 2,589,246 | -1.26(-3.02%) |
May 14, 2003 | 42.59 | 42.68 | 41.62 | 41.67 | 940,211 | -0.94(-2.20%) |
May 13, 2003 | 42.35 | 43.26 | 42.09 | 42.60 | 662,276 | +0.27(+0.63%) |
May 12, 2003 | 41.73 | 42.45 | 41.08 | 42.34 | 440,063 | +0.62(+1.48%) |
May 09, 2003 | 41.47 | 41.93 | 41.22 | 41.72 | 499,141 | +0.45(+1.08%) |
May 08, 2003 | 41.83 | 42.08 | 40.83 | 41.27 | 971,316 | -0.80(-1.91%) |
May 07, 2003 | 42.47 | 42.51 | 41.87 | 42.08 | 1,172,047 | -0.51(-1.20%) |
May 06, 2003 | 42.05 | 43.12 | 41.94 | 42.59 | 1,392,358 | +0.80(+1.93%) |
May 05, 2003 | 42.02 | 42.36 | 41.40 | 41.78 | 808,740 | -0.21(-0.51%) |
May 02, 2003 | 41.10 | 42.09 | 40.66 | 42.00 | 1,461,506 | +0.89(+2.17%) |
May 01, 2003 | 40.63 | 41.25 | 39.59 | 41.10 | 1,027,597 | +0.47(+1.17%) |
Apr 30, 2003 | 40.56 | 40.79 | 40.01 | 40.63 | 627,143 | +0.07(+0.18%) |
Apr 29, 2003 | 40.49 | 40.82 | 39.91 | 40.56 | 939,316 | +0.16(+0.40%) |
Apr 28, 2003 | 39.86 | 40.58 | 39.73 | 40.40 | 640,905 | +0.48(+1.21%) |
Apr 25, 2003 | 40.84 | 41.13 | 39.71 | 39.91 | 843,538 | -1.29(-3.12%) |
Apr 24, 2003 | 41.65 | 41.65 | 40.45 | 41.20 | 721,354 | -0.45(-1.07%) |
Apr 23, 2003 | 41.83 | 41.86 | 41.26 | 41.65 | 1,395,268 | -0.21(-0.49%) |
Apr 22, 2003 | 39.85 | 41.96 | 39.55 | 41.85 | 1,889,821 | +2.01(+5.05%) |
Apr 21, 2003 | 39.46 | 39.86 | 39.23 | 39.84 | 1,046,171 | +0.29(+0.72%) |
Apr 17, 2003 | 37.63 | 39.62 | 37.63 | 39.56 | 1,330,148 | +1.94(+5.16%) |
Apr 16, 2003 | 39.15 | 39.15 | 37.56 | 37.62 | 1,733,511 | -1.62(-4.12%) |
Apr 15, 2003 | 36.42 | 39.33 | 36.20 | 39.23 | 3,177,451 | +2.83(+7.78%) |
Apr 14, 2003 | 35.88 | 36.47 | 35.69 | 36.40 | 1,079,514 | +0.52(+1.44%) |
Apr 11, 2003 | 36.24 | 36.75 | 35.57 | 35.88 | 434,356 | +0.21(+0.58%) |
Apr 10, 2003 | 35.75 | 35.95 | 35.33 | 35.68 | 653,773 | +0.03(+0.08%) |
Apr 09, 2003 | 36.46 | 36.85 | 35.65 | 35.65 | 660,822 | -0.64(-1.77%) |
Apr 08, 2003 | 36.51 | 36.57 | 35.98 | 36.29 | 895,343 | -0.16(-0.44%) |
Apr 07, 2003 | 37.24 | 37.74 | 36.35 | 36.46 | 1,452,667 | -0.43(-1.16%) |
Apr 04, 2003 | 36.60 | 37.31 | 36.60 | 36.88 | 956,099 | +0.29(+0.81%) |
Apr 03, 2003 | 37.05 | 37.36 | 36.24 | 36.59 | 1,069,556 | -0.38(-1.02%) |
Apr 02, 2003 | 36.42 | 37.17 | 36.00 | 36.96 | 964,155 | +1.47(+4.16%) |
Apr 01, 2003 | 35.23 | 35.81 | 34.85 | 35.49 | 1,026,590 | +0.39(+1.12%) |
Mar 31, 2003 | 35.30 | 35.71 | 34.69 | 35.10 | 863,566 | -0.63(-1.78%) |
Mar 28, 2003 | 36.23 | 36.88 | 35.47 | 35.73 | 874,532 | -0.49(-1.36%) |
Mar 27, 2003 | 35.90 | 36.57 | 35.25 | 36.22 | 978,701 | +0.32(+0.90%) |
Mar 26, 2003 | 35.85 | 36.15 | 35.49 | 35.90 | 693,046 | +0.08(+0.22%) |
Mar 25, 2003 | 35.66 | 36.31 | 35.48 | 35.82 | 1,089,248 | +0.07(+0.20%) |
Mar 24, 2003 | 36.82 | 36.82 | 35.45 | 35.75 | 1,411,380 | -1.07(-2.91%) |
Mar 21, 2003 | 36.12 | 36.94 | 35.32 | 36.82 | 1,506,262 | +1.45(+4.09%) |
Mar 20, 2003 | 35.39 | 35.64 | 34.59 | 35.37 | 1,013,835 | -0.21(-0.58%) |
Mar 19, 2003 | 34.95 | 35.58 | 34.87 | 35.58 | 859,650 | +0.59(+1.69%) |
Mar 18, 2003 | 34.72 | 35.35 | 34.63 | 34.99 | 1,167,124 | +0.34(+0.98%) |
Mar 17, 2003 | 33.07 | 34.85 | 32.80 | 34.65 | 1,750,071 | +1.58(+4.78%) |
Mar 14, 2003 | 33.07 | 33.51 | 32.76 | 33.07 | 1,195,656 | +0.12(+0.35%) |
Mar 13, 2003 | 32.09 | 33.16 | 32.04 | 32.95 | 2,403,508 | +0.96(+2.99%) |
Mar 12, 2003 | 32.62 | 32.87 | 31.55 | 32.00 | 2,030,131 | -0.63(-1.92%) |
Mar 11, 2003 | 33.07 | 33.38 | 32.62 | 32.62 | 1,625,313 | -0.45(-1.35%) |
Mar 10, 2003 | 34.19 | 34.23 | 32.95 | 33.07 | 1,631,355 | -1.22(-3.55%) |
Mar 07, 2003 | 33.29 | 34.58 | 33.11 | 34.28 | 1,083,766 | +0.32(+0.95%) |
Mar 06, 2003 | 34.01 | 34.37 | 33.69 | 33.96 | 887,846 | -0.27(-0.78%) |
Mar 05, 2003 | 33.45 | 34.47 | 33.39 | 34.23 | 1,366,176 | +0.67(+2.00%) |
Mar 04, 2003 | 35.16 | 35.21 | 32.36 | 33.56 | 5,323,389 | -1.60(-4.55%) |
Mar 03, 2003 | 35.82 | 35.84 | 35.14 | 35.16 | 736,124 | -0.11(-0.30%) |
Feb 28, 2003 | 35.37 | 35.81 | 35.04 | 35.27 | 1,107,710 | -0.13(-0.35%) |
Feb 27, 2003 | 34.87 | 35.64 | 34.32 | 35.39 | 1,003,541 | +0.71(+2.04%) |
Feb 26, 2003 | 35.46 | 35.47 | 34.41 | 34.69 | 1,401,869 | -0.96(-2.68%) |
Feb 25, 2003 | 35.73 | 35.81 | 34.86 | 35.64 | 1,893,737 | -0.09(-0.25%) |
Feb 24, 2003 | 36.87 | 36.87 | 35.23 | 35.73 | 1,761,819 | -1.33(-3.59%) |
Feb 21, 2003 | 37.10 | 37.24 | 36.50 | 37.06 | 1,248,244 | -0.04(-0.10%) |
Feb 20, 2003 | 37.42 | 37.63 | 36.93 | 37.10 | 581,827 | -0.31(-0.84%) |
Feb 19, 2003 | 37.63 | 37.64 | 37.18 | 37.41 | 503,057 | -0.38(-0.99%) |
Feb 18, 2003 | 37.57 | 38.47 | 37.55 | 37.79 | 645,828 | +0.35(+0.93%) |
Feb 14, 2003 | 36.96 | 37.47 | 36.64 | 37.44 | 1,155,375 | +0.66(+1.80%) |
Feb 13, 2003 | 36.64 | 36.93 | 36.43 | 36.78 | 1,347,491 | +0.13(+0.37%) |
Feb 12, 2003 | 36.80 | 37.14 | 36.61 | 36.64 | 592,569 | -0.10(-0.27%) |
Feb 11, 2003 | 37.28 | 37.51 | 36.69 | 36.74 | 1,146,984 | -0.48(-1.30%) |
Feb 10, 2003 | 36.64 | 37.22 | 36.43 | 37.22 | 1,151,012 | +0.80(+2.21%) |
Feb 07, 2003 | 36.82 | 36.96 | 36.15 | 36.42 | 1,007,904 | -0.22(-0.61%) |
Feb 06, 2003 | 37.45 | 37.50 | 36.29 | 36.64 | 1,205,502 | -0.91(-2.43%) |
Feb 05, 2003 | 37.85 | 37.87 | 37.30 | 37.55 | 920,966 | +0.12(+0.31%) |
Feb 04, 2003 | 38.81 | 38.81 | 36.80 | 37.44 | 845,216 | -1.37(-3.52%) |
Feb 03, 2003 | 38.97 | 39.06 | 38.34 | 38.81 | 940,323 | +0.26(+0.67%) |
Jan 31, 2003 | 37.84 | 38.62 | 37.36 | 38.55 | 1,287,070 | +0.61(+1.60%) |
Jan 30, 2003 | 38.39 | 38.51 | 37.83 | 37.94 | 830,111 | -0.58(-1.51%) |
Jan 29, 2003 | 38.45 | 38.66 | 37.82 | 38.52 | 1,141,501 | -0.13(-0.35%) |
Jan 28, 2003 | 38.45 | 38.74 | 38.25 | 38.65 | 659,479 | +0.21(+0.56%) |
Jan 27, 2003 | 38.34 | 38.77 | 38.06 | 38.44 | 1,297,923 | -0.09(-0.23%) |
Jan 24, 2003 | 38.97 | 38.98 | 38.39 | 38.53 | 1,183,796 | -0.55(-1.42%) |
Jan 23, 2003 | 39.15 | 39.20 | 38.63 | 39.08 | 1,293,895 | +0.03(+0.07%) |
Jan 22, 2003 | 39.38 | 39.50 | 38.91 | 39.06 | 809,635 | -0.31(-0.79%) |
Jan 21, 2003 | 39.68 | 40.03 | 39.27 | 39.37 | 925,889 | -0.24(-0.61%) |
Jan 17, 2003 | 39.41 | 39.66 | 38.97 | 39.61 | 1,007,121 | +0.06(+0.16%) |
Jan 16, 2003 | 40.37 | 40.84 | 39.50 | 39.55 | 734,110 | -0.91(-2.25%) |
Jan 15, 2003 | 40.92 | 40.92 | 40.12 | 40.46 | 754,026 | -0.68(-1.65%) |
Jan 14, 2003 | 40.92 | 41.18 | 40.42 | 41.14 | 513,463 | +0.29(+0.72%) |
Jan 13, 2003 | 41.78 | 41.94 | 40.59 | 40.84 | 1,127,067 | -0.54(-1.30%) |
Jan 10, 2003 | 40.53 | 42.67 | 40.43 | 41.38 | 2,172,791 | +0.27(+0.65%) |
Jan 09, 2003 | 38.69 | 41.11 | 38.69 | 41.11 | 2,530,168 | +2.62(+6.80%) |
Jan 08, 2003 | 39.36 | 39.36 | 37.63 | 38.49 | 1,545,424 | -1.09(-2.75%) |
Jan 07, 2003 | 39.95 | 40.31 | 39.57 | 39.58 | 861,217 | -0.48(-1.20%) |
Jan 06, 2003 | 38.58 | 40.44 | 38.57 | 40.07 | 1,025,807 | +1.62(+4.21%) |
Jan 03, 2003 | 38.48 | 38.48 | 37.84 | 38.45 | 740,487 | -0.04(-0.09%) |
Jan 02, 2003 | 37.13 | 38.48 | 36.88 | 38.48 | 941,666 | +1.57(+4.26%) |
Dec 31, 2002 | 36.82 | 37.18 | 36.16 | 36.91 | 758,278 | +0.04(+0.12%) |
Dec 30, 2002 | 36.51 | 36.87 | 36.19 | 36.87 | 669,213 | +0.44(+1.20%) |
Dec 27, 2002 | 36.82 | 36.88 | 36.32 | 36.43 | 575,673 | -0.48(-1.31%) |
Dec 26, 2002 | 36.59 | 37.62 | 36.59 | 36.91 | 536,064 | +0.33(+0.90%) |
Dec 24, 2002 | 36.59 | 36.82 | 36.38 | 36.58 | 314,746 | -0.19(-0.51%) |
Dec 23, 2002 | 36.79 | 37.04 | 36.38 | 36.77 | 737,243 | -0.01(-0.02%) |
Dec 20, 2002 | 36.76 | 36.99 | 36.38 | 36.78 | 996,268 | +0.21(+0.56%) |
Dec 19, 2002 | 37.22 | 37.89 | 36.10 | 36.57 | 1,079,066 | -1.21(-3.19%) |
Dec 18, 2002 | 38.39 | 38.39 | 37.52 | 37.78 | 932,826 | -0.62(-1.61%) |
Dec 17, 2002 | 38.16 | 38.54 | 38.12 | 38.39 | 931,595 | -0.16(-0.42%) |
Dec 16, 2002 | 37.30 | 38.73 | 37.30 | 38.56 | 1,091,374 | +1.47(+3.98%) |
Dec 13, 2002 | 37.58 | 37.58 | 36.83 | 37.08 | 1,143,403 | -0.72(-1.91%) |
Dec 12, 2002 | 38.28 | 38.28 | 37.30 | 37.80 | 617,968 | -0.25(-0.66%) |
Dec 11, 2002 | 37.43 | 38.73 | 37.31 | 38.06 | 702,445 | +0.54(+1.43%) |
Dec 10, 2002 | 36.76 | 37.64 | 36.11 | 37.52 | 1,166,676 | +0.65(+1.77%) |
Dec 09, 2002 | 37.31 | 37.67 | 36.55 | 36.87 | 705,578 | -0.67(-1.79%) |
Dec 06, 2002 | 38.21 | 38.30 | 37.14 | 37.54 | 1,790,687 | -1.19(-3.07%) |
Dec 05, 2002 | 39.55 | 39.59 | 38.02 | 38.73 | 976,463 | -0.71(-1.79%) |
Dec 04, 2002 | 39.68 | 39.74 | 38.50 | 39.43 | 1,365,505 | -0.98(-2.43%) |
Dec 03, 2002 | 41.94 | 41.95 | 40.29 | 40.41 | 1,047,513 | -1.64(-3.89%) |
Dec 02, 2002 | 42.52 | 42.71 | 41.77 | 42.05 | 1,026,702 | +0.34(+0.81%) |
Nov 29, 2002 | 41.93 | 42.09 | 41.69 | 41.71 | 297,403 | -0.22(-0.53%) |
Nov 27, 2002 | 40.40 | 41.93 | 40.13 | 41.93 | 780,432 | +1.70(+4.22%) |
Nov 26, 2002 | 40.96 | 41.16 | 40.22 | 40.24 | 660,822 | -0.95(-2.30%) |
Nov 25, 2002 | 41.22 | 41.90 | 40.83 | 41.18 | 1,052,325 | -0.04(-0.09%) |
Nov 22, 2002 | 39.02 | 41.68 | 38.69 | 41.22 | 1,834,771 | +2.21(+5.66%) |
Nov 21, 2002 | 37.80 | 39.32 | 37.78 | 39.01 | 1,224,635 | +1.84(+4.95%) |
Nov 20, 2002 | 36.51 | 37.32 | 36.38 | 37.17 | 570,415 | +0.57(+1.56%) |
Nov 19, 2002 | 36.46 | 36.81 | 35.93 | 36.60 | 762,865 | +0.25(+0.69%) |
Nov 18, 2002 | 37.05 | 37.23 | 36.23 | 36.35 | 1,137,473 | -0.16(-0.44%) |
Nov 15, 2002 | 35.75 | 36.72 | 35.53 | 36.51 | 792,740 | +0.08(+0.22%) |
Nov 14, 2002 | 34.86 | 36.47 | 34.86 | 36.43 | 1,888,255 | +2.09(+6.09%) |
Nov 13, 2002 | 35.54 | 35.54 | 34.14 | 34.34 | 1,943,528 | -1.21(-3.39%) |
Nov 12, 2002 | 36.27 | 36.61 | 35.45 | 35.54 | 675,927 | -0.68(-1.88%) |
Nov 11, 2002 | 36.56 | 37.05 | 36.10 | 36.22 | 502,274 | -0.27(-0.73%) |
Nov 08, 2002 | 36.54 | 37.01 | 35.79 | 36.49 | 560,568 | +0.02(+0.05%) |
Nov 07, 2002 | 37.89 | 38.07 | 36.32 | 36.47 | 981,834 | -1.64(-4.31%) |
Nov 06, 2002 | 38.65 | 38.65 | 37.44 | 38.12 | 796,768 | -0.33(-0.86%) |
Nov 05, 2002 | 38.83 | 39.17 | 38.02 | 38.45 | 655,339 | -0.61(-1.56%) |
Nov 04, 2002 | 39.37 | 39.61 | 38.89 | 39.06 | 946,141 | +0.46(+1.20%) |
Nov 01, 2002 | 37.63 | 38.73 | 37.09 | 38.59 | 968,631 | +1.09(+2.91%) |
Oct 31, 2002 | 38.02 | 38.33 | 37.41 | 37.50 | 800,125 | -0.52(-1.36%) |
Oct 30, 2002 | 37.89 | 38.43 | 37.00 | 38.02 | 914,924 | +0.46(+1.21%) |
Oct 29, 2002 | 37.85 | 38.20 | 36.89 | 37.56 | 1,459,492 | -0.89(-2.32%) |
Oct 28, 2002 | 40.74 | 41.42 | 38.31 | 38.46 | 1,138,144 | -1.98(-4.91%) |
Oct 25, 2002 | 38.76 | 40.44 | 38.03 | 40.44 | 1,059,262 | +1.44(+3.69%) |
Oct 24, 2002 | 40.12 | 40.49 | 38.70 | 39.00 | 1,079,402 | -0.89(-2.24%) |
Oct 23, 2002 | 41.22 | 41.22 | 38.74 | 39.90 | 1,532,221 | -1.55(-3.73%) |
Oct 22, 2002 | 42.63 | 42.85 | 41.22 | 41.44 | 1,442,933 | -1.89(-4.37%) |
Oct 21, 2002 | 39.99 | 43.36 | 39.64 | 43.34 | 1,991,977 | +3.07(+7.64%) |
Oct 18, 2002 | 39.55 | 40.66 | 38.92 | 40.26 | 890,420 | +0.49(+1.24%) |
Oct 17, 2002 | 39.06 | 40.08 | 38.83 | 39.77 | 1,150,900 | +2.32(+6.21%) |
Oct 16, 2002 | 39.32 | 39.66 | 36.99 | 37.45 | 1,484,220 | -2.48(-6.20%) |
Oct 15, 2002 | 37.89 | 40.16 | 37.81 | 39.92 | 1,773,344 | +3.69(+10.19%) |
Oct 14, 2002 | 35.84 | 36.59 | 35.48 | 36.23 | 939,092 | -0.19(-0.52%) |
Oct 11, 2002 | 33.82 | 37.54 | 33.82 | 36.42 | 1,936,479 | +2.61(+7.72%) |
Oct 10, 2002 | 31.06 | 35.30 | 31.06 | 33.81 | 3,852,483 | +3.54(+11.69%) |
Oct 09, 2002 | 33.25 | 33.25 | 30.03 | 30.27 | 3,664,061 | -3.42(-10.16%) |
Oct 08, 2002 | 32.67 | 33.92 | 32.17 | 33.69 | 1,676,783 | +1.44(+4.46%) |
Oct 07, 2002 | 34.10 | 34.50 | 32.25 | 32.25 | 1,478,849 | -1.93(-5.65%) |
Oct 04, 2002 | 34.85 | 34.99 | 33.35 | 34.19 | 1,483,661 | -0.66(-1.90%) |
Oct 03, 2002 | 36.55 | 36.88 | 34.85 | 34.85 | 1,790,799 | -1.86(-5.06%) |
Oct 02, 2002 | 37.68 | 37.98 | 36.46 | 36.71 | 1,254,174 | -1.23(-3.25%) |
Oct 01, 2002 | 36.49 | 38.16 | 36.38 | 37.94 | 1,933,011 | +1.45(+3.97%) |
Sep 30, 2002 | 36.51 | 36.79 | 35.50 | 36.49 | 1,960,648 | +0.37(+1.01%) |
Sep 27, 2002 | 37.90 | 37.90 | 35.94 | 36.12 | 1,593,984 | -1.83(-4.83%) |
Sep 26, 2002 | 35.97 | 38.13 | 35.79 | 37.96 | 2,020,733 | +2.05(+5.70%) |
Sep 25, 2002 | 35.66 | 36.20 | 35.19 | 35.91 | 2,074,999 | +0.85(+2.42%) |
Sep 24, 2002 | 35.44 | 36.44 | 34.50 | 35.06 | 1,723,665 | -0.80(-2.22%) |
Sep 23, 2002 | 36.92 | 36.92 | 35.57 | 35.86 | 1,214,901 | -1.30(-3.51%) |
Sep 20, 2002 | 37.22 | 37.78 | 36.11 | 37.16 | 1,989,291 | +0.10(+0.27%) |
Sep 19, 2002 | 38.65 | 39.06 | 37.04 | 37.06 | 962,253 | -2.01(-5.15%) |
Sep 18, 2002 | 38.69 | 40.44 | 38.12 | 39.07 | 3,588,759 | +0.38(+0.99%) |
Sep 17, 2002 | 43.52 | 43.57 | 38.60 | 38.69 | 6,872,394 | -4.84(-11.11%) |
Sep 16, 2002 | 44.60 | 46.47 | 43.26 | 43.52 | 4,810,038 | -5.84(-11.82%) |
Sep 13, 2002 | 48.89 | 49.51 | 48.58 | 49.36 | 847,230 | +0.27(+0.55%) |
Sep 12, 2002 | 50.87 | 50.87 | 48.98 | 49.09 | 2,138,777 | -1.85(-3.63%) |
Sep 11, 2002 | 51.93 | 52.10 | 50.87 | 50.94 | 802,139 | -0.80(-1.55%) |
Sep 10, 2002 | 52.72 | 52.72 | 51.54 | 51.75 | 1,031,178 | -0.97(-1.85%) |
Sep 09, 2002 | 52.10 | 53.11 | 51.61 | 52.72 | 818,027 | +0.55(+1.04%) |
Sep 06, 2002 | 52.73 | 52.79 | 52.01 | 52.18 | 485,378 | +0.29(+0.55%) |
Sep 05, 2002 | 51.66 | 52.18 | 50.79 | 51.89 | 628,038 | -0.33(-0.63%) |
Sep 04, 2002 | 51.87 | 52.27 | 51.03 | 52.22 | 764,320 | +0.35(+0.67%) |
Sep 03, 2002 | 53.18 | 53.40 | 51.70 | 51.87 | 886,616 | -1.94(-3.60%) |
Aug 30, 2002 | 54.60 | 55.05 | 53.66 | 53.81 | 582,387 | -0.61(-1.12%) |
Aug 29, 2002 | 53.66 | 54.88 | 53.00 | 54.42 | 383,558 | +0.54(+1.00%) |
Aug 28, 2002 | 54.88 | 55.03 | 53.53 | 53.88 | 693,494 | -1.13(-2.05%) |
Aug 27, 2002 | 56.01 | 56.52 | 54.65 | 55.01 | 937,638 | -0.99(-1.77%) |
Aug 26, 2002 | 56.13 | 56.26 | 55.28 | 56.00 | 409,405 | +0.39(+0.71%) |
Aug 23, 2002 | 56.39 | 56.40 | 55.52 | 55.61 | 443,531 | -0.90(-1.60%) |
Aug 22, 2002 | 54.06 | 56.69 | 53.86 | 56.51 | 78,322 | +2.63(+4.88%) |
Aug 21, 2002 | 53.93 | 54.49 | 53.16 | 53.88 | 358,383 | +0.18(+0.33%) |
Aug 20, 2002 | 54.78 | 54.78 | 52.99 | 53.70 | 529,463 | -0.12(-0.22%) |
Aug 16, 2002 | 53.56 | 55.19 | 53.31 | 53.82 | 584,065 | -0.63(-1.17%) |
Aug 15, 2002 | 54.29 | 54.67 | 53.50 | 54.46 | 513,575 | +0.38(+0.71%) |
Aug 14, 2002 | 52.64 | 54.08 | 51.61 | 54.07 | 1,514,766 | +1.34(+2.54%) |
Aug 13, 2002 | 54.41 | 54.52 | 52.39 | 52.73 | 694,389 | -1.59(-2.93%) |
Aug 12, 2002 | 54.07 | 54.68 | 53.41 | 54.32 | 499,029 | +2.85(+5.54%) |
Aug 07, 2002 | 52.15 | 52.47 | 49.83 | 51.47 | 1,209,978 | +0.07(+0.14%) |
Aug 06, 2002 | 51.57 | 52.87 | 51.40 | 51.40 | 841,972 | +0.43(+0.84%) |
Aug 05, 2002 | 52.63 | 53.18 | 50.70 | 50.97 | 980,491 | -1.66(-3.16%) |
Aug 02, 2002 | 55.19 | 55.28 | 52.48 | 52.63 | 1,284,720 | -2.87(-5.17%) |
Aug 01, 2002 | 56.31 | 56.52 | 53.98 | 55.50 | 1,887,360 | -0.80(-1.43%) |
Jul 31, 2002 | 56.30 | 56.55 | 55.68 | 56.31 | 971,876 | +0.01(+0.02%) |
Jul 30, 2002 | 54.88 | 57.29 | 53.94 | 56.30 | 1,446,066 | +1.81(+3.33%) |
Jul 29, 2002 | 53.18 | 55.19 | 52.94 | 54.48 | 1,699,161 | +2.65(+5.12%) |
Jul 26, 2002 | 49.16 | 51.84 | 49.07 | 51.83 | 989,554 | +2.65(+5.40%) |
Jul 25, 2002 | 49.02 | 50.14 | 48.18 | 49.17 | 939,428 | +0.17(+0.35%) |
Jul 24, 2002 | 46.47 | 49.51 | 46.03 | 49.00 | 1,414,401 | +1.74(+3.69%) |
Jul 23, 2002 | 48.08 | 49.06 | 47.26 | 47.26 | 1,324,777 | -0.34(-0.71%) |
Jul 22, 2002 | 48.69 | 49.27 | 46.12 | 47.60 | 1,386,093 | -1.09(-2.24%) |
Jul 19, 2002 | 48.11 | 50.59 | 47.90 | 48.69 | 1,774,239 | -1.46(-2.91%) |
Jul 17, 2002 | 53.18 | 53.53 | 49.30 | 50.15 | 1,747,945 | -3.53(-6.58%) |
Jul 12, 2002 | 53.58 | 53.98 | 52.78 | 53.68 | 769,243 | -0.01(-0.02%) |
Jul 11, 2002 | 53.53 | 53.94 | 52.21 | 53.69 | 1,299,714 | -0.07(-0.13%) |
Jul 10, 2002 | 57.78 | 57.82 | 53.45 | 53.76 | 2,292,066 | -3.80(-6.60%) |
Jul 09, 2002 | 58.81 | 58.81 | 57.56 | 57.56 | 702,445 | -1.25(-2.13%) |
Jul 08, 2002 | 59.42 | 59.88 | 57.65 | 58.81 | 524,875 | -0.62(-1.04%) |
Jul 05, 2002 | 58.18 | 59.46 | 58.18 | 59.42 | 318,326 | +1.31(+2.26%) |
Jul 04, 2002 | 59.25 | 59.52 | 57.89 | 58.11 | 784,684 | +0.00(+0.00%) |
Jul 03, 2002 | 59.25 | 59.52 | 57.89 | 58.11 | 784,684 | -0.93(-1.57%) |
Jul 02, 2002 | 60.75 | 60.86 | 58.95 | 59.04 | 616,961 | -1.53(-2.52%) |
Jul 01, 2002 | 60.60 | 61.62 | 60.36 | 60.57 | 606,667 | -0.03(-0.04%) |
Jun 28, 2002 | 59.52 | 60.68 | 59.52 | 60.60 | 547,589 | +1.16(+1.95%) |
Jun 27, 2002 | 59.79 | 60.33 | 59.27 | 59.43 | 756,040 | +0.18(+0.30%) |
Jun 26, 2002 | 58.99 | 59.75 | 58.62 | 59.25 | 679,284 | -0.34(-0.57%) |
Jun 25, 2002 | 60.51 | 61.21 | 59.35 | 59.59 | 534,162 | -1.12(-1.84%) |
Jun 21, 2002 | 60.28 | 61.85 | 60.25 | 60.71 | 639,003 | -0.31(-0.51%) |
Jun 20, 2002 | 61.09 | 61.55 | 60.85 | 61.02 | 448,790 | -0.21(-0.34%) |
Jun 19, 2002 | 61.21 | 61.67 | 60.82 | 61.23 | 275,473 | +0.01(+0.01%) |
Jun 18, 2002 | 62.25 | 62.56 | 61.22 | 61.22 | 451,364 | -1.02(-1.64%) |
Jun 17, 2002 | 61.13 | 62.46 | 60.95 | 62.24 | 431,447 | +1.54(+2.53%) |
Jun 14, 2002 | 59.67 | 61.20 | 58.45 | 60.70 | 977,582 | -0.29(-0.48%) |
Jun 12, 2002 | 61.85 | 61.85 | 60.35 | 61.00 | 1,479,633 | -0.85(-1.37%) |
Jun 11, 2002 | 64.47 | 64.53 | 61.69 | 61.85 | 770,362 | -2.63(-4.08%) |
Jun 10, 2002 | 64.71 | 65.03 | 64.47 | 64.47 | 348,313 | -0.22(-0.35%) |
Jun 07, 2002 | 63.82 | 64.85 | 63.66 | 64.70 | 469,937 | +0.88(+1.37%) |
Jun 06, 2002 | 64.51 | 64.79 | 63.82 | 63.82 | 676,710 | -0.50(-0.78%) |