Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 33.91 | 34.91 | 33.65 | 33.65 | 510,234 | -1.56(-4.43%) |
Mar 28, 2003 | 35.06 | 35.39 | 35.01 | 35.21 | 187,096 | -0.57(-1.61%) |
Mar 27, 2003 | 35.68 | 35.91 | 35.53 | 35.78 | 232,095 | +0.11(+0.32%) |
Mar 26, 2003 | 35.63 | 35.79 | 35.44 | 35.67 | 467,950 | -0.07(-0.19%) |
Mar 25, 2003 | 35.35 | 35.83 | 35.34 | 35.74 | 206,411 | +0.14(+0.40%) |
Mar 24, 2003 | 35.82 | 35.86 | 35.49 | 35.59 | 373,044 | -0.97(-2.65%) |
Mar 21, 2003 | 35.82 | 36.61 | 35.77 | 36.56 | 447,068 | +0.50(+1.38%) |
Mar 20, 2003 | 35.53 | 36.47 | 35.27 | 36.06 | 7,224,931 | +0.76(+2.14%) |
Mar 19, 2003 | 34.88 | 35.42 | 34.88 | 35.30 | 392,672 | +0.07(+0.19%) |
Mar 18, 2003 | 35.33 | 35.33 | 34.98 | 35.24 | 289,728 | -0.05(-0.14%) |
Mar 17, 2003 | 34.63 | 35.29 | 34.38 | 35.29 | 470,038 | +0.65(+1.88%) |
Mar 14, 2003 | 34.52 | 34.80 | 34.33 | 34.63 | 426,083 | +0.15(+0.44%) |
Mar 13, 2003 | 33.70 | 34.53 | 33.70 | 34.48 | 762,794 | +0.31(+0.90%) |
Mar 12, 2003 | 33.52 | 34.18 | 33.52 | 34.17 | 243,371 | +0.79(+2.35%) |
Mar 11, 2003 | 33.55 | 33.84 | 33.38 | 33.39 | 293,382 | -0.80(-2.33%) |
Mar 10, 2003 | 34.58 | 34.58 | 34.04 | 34.18 | 204,845 | -0.70(-2.00%) |
Mar 07, 2003 | 34.48 | 35.04 | 34.38 | 34.88 | 331,281 | -0.35(-1.01%) |
Mar 06, 2003 | 35.25 | 35.45 | 35.09 | 35.24 | 308,416 | -1.04(-2.88%) |
Mar 05, 2003 | 35.97 | 36.28 | 35.93 | 36.28 | 267,385 | +0.18(+0.50%) |
Mar 04, 2003 | 36.43 | 36.43 | 35.89 | 36.10 | 525,791 | -0.24(-0.66%) |
Mar 03, 2003 | 36.53 | 36.69 | 36.24 | 36.34 | 453,333 | -0.03(-0.08%) |
Feb 28, 2003 | 36.54 | 36.54 | 36.27 | 36.37 | 646,798 | -0.13(-0.37%) |
Feb 27, 2003 | 36.49 | 36.61 | 36.24 | 36.50 | 477,451 | +0.02(+0.05%) |
Feb 26, 2003 | 36.45 | 36.65 | 36.31 | 36.48 | 184,277 | -0.11(-0.29%) |
Feb 25, 2003 | 36.40 | 36.64 | 36.07 | 36.59 | 250,262 | -0.25(-0.68%) |
Feb 24, 2003 | 37.31 | 37.31 | 36.51 | 36.84 | 248,174 | -0.58(-1.56%) |
Feb 21, 2003 | 37.32 | 37.57 | 37.08 | 37.42 | 168,825 | -0.47(-1.24%) |
Feb 20, 2003 | 37.74 | 37.91 | 37.61 | 37.89 | 92,504 | +0.19(+0.51%) |
Feb 19, 2003 | 37.93 | 38.16 | 37.70 | 37.70 | 127,375 | -0.01(-0.03%) |
Feb 18, 2003 | 37.52 | 37.90 | 37.45 | 37.71 | 320,632 | +0.19(+0.51%) |
Feb 14, 2003 | 36.81 | 37.53 | 36.81 | 37.52 | 353,520 | +1.00(+2.73%) |
Feb 13, 2003 | 36.66 | 36.70 | 36.40 | 36.52 | 196,284 | -0.40(-1.09%) |
Feb 12, 2003 | 36.92 | 37.10 | 36.79 | 36.92 | 179,996 | +0.19(+0.52%) |
Feb 11, 2003 | 36.88 | 37.07 | 36.43 | 36.73 | 194,926 | -0.22(-0.60%) |
Feb 10, 2003 | 36.76 | 37.11 | 36.66 | 36.95 | 246,190 | +0.00(+0.00%) |
Feb 07, 2003 | 37.06 | 37.24 | 36.78 | 36.95 | 152,433 | -0.11(-0.31%) |
Feb 06, 2003 | 37.33 | 37.34 | 36.98 | 37.07 | 220,506 | -0.57(-1.53%) |
Feb 05, 2003 | 37.59 | 37.92 | 37.56 | 37.64 | 337,128 | -0.09(-0.23%) |
Feb 04, 2003 | 37.78 | 37.78 | 37.16 | 37.73 | 358,740 | -0.58(-1.53%) |
Feb 03, 2003 | 38.26 | 38.46 | 38.09 | 38.31 | 240,552 | +0.05(+0.13%) |
Jan 31, 2003 | 37.77 | 38.26 | 37.67 | 38.26 | 317,604 | +0.06(+0.15%) |
Jan 30, 2003 | 38.69 | 38.77 | 38.15 | 38.21 | 281,897 | -0.88(-2.25%) |
Jan 29, 2003 | 38.79 | 39.14 | 38.65 | 39.09 | 409,900 | -0.33(-0.83%) |
Jan 28, 2003 | 39.32 | 39.45 | 38.84 | 39.41 | 385,364 | +0.10(+0.24%) |
Jan 27, 2003 | 39.27 | 39.70 | 39.15 | 39.32 | 331,073 | -0.70(-1.75%) |
Jan 24, 2003 | 40.53 | 40.55 | 39.94 | 40.02 | 261,538 | -1.10(-2.68%) |
Jan 23, 2003 | 41.06 | 41.19 | 40.83 | 41.12 | 651,809 | +0.74(+1.83%) |
Jan 22, 2003 | 40.29 | 40.71 | 40.28 | 40.38 | 260,285 | -0.43(-1.06%) |
Jan 21, 2003 | 40.90 | 40.97 | 40.56 | 40.81 | 285,969 | +0.07(+0.16%) |
Jan 17, 2003 | 40.61 | 40.77 | 40.48 | 40.74 | 218,314 | +0.14(+0.35%) |
Jan 16, 2003 | 40.48 | 40.87 | 40.42 | 40.60 | 169,556 | +0.01(+0.02%) |
Jan 15, 2003 | 40.71 | 40.74 | 40.47 | 40.59 | 333,892 | -0.55(-1.33%) |
Jan 14, 2003 | 41.17 | 41.38 | 40.86 | 41.14 | 222,072 | -0.06(-0.14%) |
Jan 13, 2003 | 41.37 | 41.49 | 40.99 | 41.19 | 166,632 | +0.12(+0.30%) |
Jan 10, 2003 | 40.76 | 41.33 | 40.71 | 41.07 | 229,485 | -0.41(-0.99%) |
Jan 09, 2003 | 41.06 | 41.57 | 40.87 | 41.48 | 790,566 | +1.68(+4.21%) |
Jan 08, 2003 | 39.87 | 39.96 | 39.58 | 39.81 | 294,217 | -0.35(-0.88%) |
Jan 07, 2003 | 40.32 | 40.59 | 40.08 | 40.16 | 258,823 | -0.82(-2.01%) |
Jan 06, 2003 | 40.41 | 41.19 | 40.41 | 40.98 | 218,940 | +0.62(+1.54%) |
Jan 03, 2003 | 40.39 | 40.52 | 40.25 | 40.36 | 156,296 | -0.25(-0.61%) |
Jan 02, 2003 | 39.67 | 40.69 | 39.65 | 40.61 | 176,760 | +1.04(+2.64%) |
Dec 31, 2002 | 39.51 | 39.65 | 39.25 | 39.57 | 268,324 | +0.10(+0.24%) |
Dec 30, 2002 | 39.56 | 39.65 | 39.32 | 39.47 | 171,122 | -0.37(-0.94%) |
Dec 27, 2002 | 40.20 | 40.22 | 39.61 | 39.84 | 290,458 | -0.45(-1.12%) |
Dec 26, 2002 | 40.43 | 40.71 | 40.18 | 40.29 | 173,210 | +0.22(+0.55%) |
Dec 24, 2002 | 39.89 | 40.18 | 39.86 | 40.07 | 433,913 | +0.60(+1.53%) |
Dec 23, 2002 | 39.59 | 39.69 | 39.29 | 39.47 | 374,506 | -0.18(-0.46%) |
Dec 20, 2002 | 39.43 | 39.83 | 39.43 | 39.65 | 425,874 | +0.27(+0.68%) |
Dec 19, 2002 | 39.27 | 39.70 | 39.24 | 39.38 | 330,342 | -0.12(-0.32%) |
Dec 18, 2002 | 39.51 | 39.64 | 39.15 | 39.51 | 501,777 | -0.47(-1.17%) |
Dec 17, 2002 | 40.41 | 40.56 | 39.84 | 39.98 | 254,751 | -0.43(-1.07%) |
Dec 16, 2002 | 39.75 | 40.45 | 39.75 | 40.41 | 409,795 | +0.56(+1.39%) |
Dec 13, 2002 | 40.13 | 40.13 | 39.77 | 39.85 | 328,776 | -0.77(-1.89%) |
Dec 12, 2002 | 40.69 | 40.81 | 40.47 | 40.62 | 224,578 | +0.01(+0.02%) |
Dec 11, 2002 | 40.51 | 40.80 | 40.37 | 40.61 | 161,099 | -0.21(-0.52%) |
Dec 10, 2002 | 40.71 | 40.84 | 40.42 | 40.82 | 482,149 | +0.03(+0.07%) |
Dec 09, 2002 | 41.33 | 41.34 | 40.79 | 40.79 | 285,865 | -0.79(-1.89%) |
Dec 06, 2002 | 40.95 | 41.88 | 40.87 | 41.58 | 263,104 | +0.39(+0.95%) |
Dec 05, 2002 | 41.36 | 41.38 | 40.90 | 41.19 | 298,185 | +0.21(+0.51%) |
Dec 04, 2002 | 40.90 | 41.09 | 40.71 | 40.97 | 438,194 | -0.98(-2.33%) |
Dec 03, 2002 | 42.10 | 42.24 | 41.83 | 41.95 | 519,735 | -0.85(-1.99%) |
Dec 02, 2002 | 43.01 | 43.15 | 42.59 | 42.80 | 392,150 | +0.33(+0.77%) |
Nov 29, 2002 | 42.81 | 42.85 | 42.40 | 42.48 | 206,098 | -0.44(-1.03%) |
Nov 27, 2002 | 42.48 | 43.04 | 42.21 | 42.92 | 453,646 | +1.24(+2.96%) |
Nov 26, 2002 | 42.19 | 42.21 | 41.66 | 41.68 | 312,175 | -0.70(-1.65%) |
Nov 25, 2002 | 41.95 | 42.43 | 41.78 | 42.38 | 417,417 | +1.03(+2.50%) |
Nov 22, 2002 | 40.95 | 41.76 | 40.80 | 41.35 | 397,162 | -0.03(-0.07%) |
Nov 21, 2002 | 41.13 | 41.39 | 40.88 | 41.38 | 641,995 | +0.07(+0.16%) |
Nov 20, 2002 | 40.05 | 41.37 | 40.05 | 41.31 | 412,301 | +1.34(+3.35%) |
Nov 19, 2002 | 39.75 | 40.65 | 39.70 | 39.97 | 243,476 | -0.01(-0.02%) |
Nov 18, 2002 | 40.01 | 40.22 | 39.63 | 39.98 | 795,682 | -1.33(-3.22%) |
Nov 15, 2002 | 40.70 | 41.33 | 40.49 | 41.31 | 327,732 | +0.95(+2.35%) |
Nov 14, 2002 | 39.65 | 40.41 | 39.65 | 40.36 | 395,596 | +1.11(+2.83%) |
Nov 13, 2002 | 39.16 | 39.60 | 38.81 | 39.25 | 425,560 | -0.75(-1.87%) |
Nov 12, 2002 | 39.36 | 40.13 | 39.28 | 40.00 | 779,081 | +0.64(+1.63%) |
Nov 11, 2002 | 39.75 | 39.84 | 39.36 | 39.36 | 531,742 | -1.54(-3.77%) |
Nov 08, 2002 | 41.23 | 41.52 | 40.61 | 40.90 | 261,120 | -0.34(-0.81%) |
Nov 07, 2002 | 41.49 | 41.79 | 41.14 | 41.23 | 379,204 | -2.13(-4.90%) |
Nov 06, 2002 | 42.91 | 43.37 | 42.46 | 43.36 | 261,747 | -0.02(-0.04%) |
Nov 05, 2002 | 43.10 | 43.42 | 43.01 | 43.38 | 335,771 | +0.35(+0.82%) |
Nov 04, 2002 | 43.48 | 43.85 | 43.01 | 43.02 | 390,689 | +0.45(+1.06%) |
Nov 01, 2002 | 41.57 | 42.60 | 41.36 | 42.57 | 204,950 | +1.16(+2.80%) |
Oct 31, 2002 | 41.46 | 41.86 | 41.41 | 41.41 | 337,128 | -1.09(-2.57%) |
Oct 30, 2002 | 42.09 | 42.61 | 41.66 | 42.51 | 252,454 | +0.06(+0.14%) |
Oct 29, 2002 | 42.10 | 42.50 | 41.58 | 42.45 | 509,503 | -0.68(-1.58%) |
Oct 28, 2002 | 43.10 | 43.91 | 43.10 | 43.13 | 584,676 | +1.18(+2.81%) |
Oct 25, 2002 | 41.37 | 42.10 | 41.22 | 41.95 | 347,047 | +1.20(+2.94%) |
Oct 24, 2002 | 41.28 | 41.42 | 40.61 | 40.75 | 259,136 | -0.85(-2.05%) |
Oct 23, 2002 | 41.19 | 41.63 | 41.04 | 41.61 | 153,477 | +0.89(+2.19%) |
Oct 22, 2002 | 40.88 | 41.06 | 40.60 | 40.72 | 387,452 | -2.00(-4.69%) |
Oct 21, 2002 | 42.11 | 42.99 | 41.95 | 42.72 | 213,406 | +0.70(+1.66%) |
Oct 18, 2002 | 41.99 | 42.45 | 41.62 | 42.02 | 289,101 | -0.04(-0.09%) |
Oct 17, 2002 | 41.95 | 42.13 | 41.76 | 42.06 | 239,195 | +1.63(+4.03%) |
Oct 16, 2002 | 40.89 | 40.94 | 40.32 | 40.43 | 402,487 | -1.24(-2.97%) |
Oct 15, 2002 | 40.80 | 41.78 | 40.80 | 41.66 | 602,321 | +1.26(+3.13%) |
Oct 14, 2002 | 39.46 | 40.45 | 39.38 | 40.40 | 332,430 | -0.07(-0.17%) |
Oct 11, 2002 | 39.70 | 40.67 | 39.43 | 40.47 | 537,484 | +1.32(+3.38%) |
Oct 10, 2002 | 38.41 | 39.22 | 38.18 | 39.15 | 276,364 | +0.95(+2.48%) |
Oct 09, 2002 | 38.69 | 38.76 | 38.11 | 38.20 | 413,449 | -1.53(-3.86%) |
Oct 08, 2002 | 39.41 | 39.88 | 38.79 | 39.73 | 446,651 | +1.10(+2.85%) |
Oct 07, 2002 | 38.89 | 39.36 | 38.63 | 38.63 | 429,841 | -0.83(-2.11%) |
Oct 04, 2002 | 40.04 | 40.04 | 39.27 | 39.46 | 438,194 | +0.24(+0.61%) |
Oct 03, 2002 | 39.17 | 39.51 | 38.82 | 39.22 | 290,876 | +0.28(+0.71%) |
Oct 02, 2002 | 39.75 | 39.94 | 38.79 | 38.94 | 359,262 | -1.76(-4.33%) |
Oct 01, 2002 | 39.84 | 40.71 | 39.27 | 40.71 | 448,948 | +1.34(+3.41%) |
Sep 30, 2002 | 39.75 | 39.85 | 39.08 | 39.37 | 429,528 | -1.17(-2.88%) |
Sep 27, 2002 | 41.19 | 41.51 | 40.34 | 40.53 | 308,521 | -0.08(-0.19%) |
Sep 26, 2002 | 40.32 | 40.88 | 40.22 | 40.61 | 272,292 | +1.05(+2.66%) |
Sep 25, 2002 | 39.27 | 39.75 | 38.82 | 39.56 | 267,802 | +0.76(+1.95%) |
Sep 24, 2002 | 38.74 | 39.38 | 38.50 | 38.80 | 340,156 | -0.95(-2.39%) |
Sep 23, 2002 | 39.76 | 39.92 | 39.13 | 39.75 | 237,211 | -0.48(-1.19%) |
Sep 20, 2002 | 40.42 | 40.96 | 40.23 | 40.23 | 402,278 | -1.25(-3.00%) |
Sep 19, 2002 | 42.33 | 42.48 | 41.19 | 41.47 | 217,896 | -1.64(-3.80%) |
Sep 18, 2002 | 42.14 | 43.27 | 42.07 | 43.11 | 614,014 | +1.72(+4.17%) |
Sep 17, 2002 | 42.14 | 42.38 | 41.30 | 41.39 | 351,327 | +0.39(+0.96%) |
Sep 16, 2002 | 40.61 | 41.09 | 40.61 | 40.99 | 289,728 | +0.04(+0.09%) |
Sep 13, 2002 | 40.47 | 41.04 | 40.34 | 40.96 | 423,472 | -0.34(-0.81%) |
Sep 12, 2002 | 41.88 | 41.88 | 41.19 | 41.29 | 10,440 | -0.20(-0.48%) |
Sep 11, 2002 | 41.68 | 41.86 | 41.30 | 41.49 | 189,706 | +0.50(+1.22%) |
Sep 10, 2002 | 40.80 | 41.19 | 40.72 | 40.99 | 135,728 | +0.69(+1.71%) |
Sep 09, 2002 | 39.81 | 40.32 | 39.34 | 40.30 | 362,395 | +0.26(+0.65%) |
Sep 06, 2002 | 39.54 | 40.37 | 39.54 | 40.05 | 445,920 | +0.88(+2.25%) |
Sep 05, 2002 | 39.59 | 39.59 | 39.12 | 39.16 | 388,287 | -0.44(-1.11%) |
Sep 04, 2002 | 39.68 | 39.83 | 39.32 | 39.60 | 477,033 | -0.62(-1.55%) |
Sep 03, 2002 | 40.51 | 40.52 | 39.76 | 40.23 | 285,447 | -1.45(-3.47%) |
Aug 30, 2002 | 41.57 | 42.05 | 41.57 | 41.67 | 264,566 | -0.09(-0.21%) |
Aug 29, 2002 | 41.71 | 42.12 | 41.47 | 41.76 | 321,050 | -0.34(-0.82%) |
Aug 28, 2002 | 43.10 | 43.11 | 42.04 | 42.10 | 169,660 | -1.48(-3.41%) |
Aug 27, 2002 | 43.49 | 43.75 | 43.17 | 43.59 | 263,939 | -0.47(-1.07%) |
Aug 26, 2002 | 44.10 | 44.28 | 43.78 | 44.06 | 271,561 | +0.51(+1.17%) |
Aug 23, 2002 | 44.29 | 44.29 | 43.53 | 43.55 | 176,342 | -0.72(-1.62%) |
Aug 22, 2002 | 44.04 | 44.49 | 43.96 | 44.27 | 237,733 | +0.85(+1.96%) |
Aug 21, 2002 | 43.10 | 43.84 | 42.99 | 43.42 | 334,309 | +1.27(+3.02%) |
Aug 20, 2002 | 42.62 | 42.62 | 41.98 | 42.14 | 256,840 | +0.00(+0.00%) |
Aug 16, 2002 | 41.86 | 42.84 | 41.66 | 42.14 | 219,775 | +0.29(+0.69%) |
Aug 15, 2002 | 41.76 | 42.24 | 41.29 | 41.86 | 249,218 | -0.02(-0.05%) |
Aug 14, 2002 | 40.43 | 41.66 | 40.43 | 41.87 | 351,014 | +1.46(+3.60%) |
Aug 13, 2002 | 40.95 | 41.17 | 40.30 | 40.42 | 421,906 | -0.63(-1.54%) |
Aug 12, 2002 | 40.84 | 41.25 | 40.84 | 41.05 | 236,689 | -0.95(-2.26%) |
Aug 07, 2002 | 41.76 | 42.16 | 40.99 | 42.00 | 433,913 | +1.29(+3.18%) |
Aug 06, 2002 | 40.31 | 41.14 | 40.31 | 40.71 | 258,823 | +0.47(+1.17%) |
Aug 05, 2002 | 40.93 | 41.15 | 40.24 | 40.24 | 243,580 | -0.67(-1.64%) |
Aug 02, 2002 | 42.14 | 42.19 | 40.61 | 40.91 | 496,453 | -1.76(-4.13%) |
Aug 01, 2002 | 42.86 | 43.42 | 42.55 | 42.67 | 213,720 | -0.75(-1.72%) |
Jul 31, 2002 | 43.58 | 43.65 | 42.77 | 43.42 | 327,940 | -1.26(-2.83%) |
Jul 30, 2002 | 44.07 | 45.01 | 44.07 | 44.68 | 241,074 | +0.49(+1.11%) |
Jul 29, 2002 | 42.91 | 44.25 | 42.91 | 44.19 | 319,692 | +1.38(+3.22%) |
Jul 26, 2002 | 43.34 | 43.44 | 42.36 | 42.81 | 325,330 | -0.76(-1.74%) |
Jul 25, 2002 | 44.44 | 45.02 | 43.01 | 43.57 | 626,647 | -1.54(-3.42%) |
Jul 24, 2002 | 42.62 | 45.11 | 41.95 | 45.11 | 1,090,943 | +1.81(+4.18%) |
Jul 23, 2002 | 43.59 | 44.15 | 43.02 | 43.30 | 425,769 | +0.23(+0.53%) |
Jul 22, 2002 | 43.58 | 44.25 | 42.24 | 43.07 | 590,836 | -1.27(-2.87%) |
Jul 19, 2002 | 45.02 | 45.37 | 43.82 | 44.35 | 544,271 | -1.46(-3.18%) |
Jul 17, 2002 | 47.50 | 46.84 | 45.60 | 45.80 | 759,139 | -2.95(-6.05%) |
Jul 12, 2002 | 49.37 | 49.54 | 48.51 | 48.75 | 202,861 | -0.29(-0.59%) |
Jul 11, 2002 | 48.18 | 49.04 | 47.65 | 49.04 | 498,123 | +0.70(+1.45%) |
Jul 10, 2002 | 49.81 | 49.81 | 48.18 | 48.34 | 333,265 | -2.18(-4.32%) |
Jul 09, 2002 | 50.76 | 51.23 | 50.40 | 50.52 | 286,491 | +0.74(+1.48%) |
Jul 08, 2002 | 50.93 | 50.93 | 49.79 | 49.79 | 184,486 | -1.14(-2.24%) |
Jul 05, 2002 | 49.76 | 50.95 | 49.76 | 50.93 | 305,597 | +1.36(+2.74%) |
Jul 04, 2002 | 49.13 | 49.60 | 48.64 | 49.57 | 451,349 | +0.00(+0.00%) |
Jul 03, 2002 | 49.13 | 49.60 | 48.64 | 49.57 | 451,349 | +1.68(+3.50%) |
Jul 02, 2002 | 49.36 | 49.36 | 47.71 | 47.89 | 378,786 | -1.48(-3.01%) |
Jul 01, 2002 | 49.90 | 50.76 | 49.09 | 49.37 | 283,568 | -1.48(-2.92%) |
Jun 28, 2002 | 50.48 | 51.34 | 50.33 | 50.86 | 414,285 | +2.68(+5.57%) |
Jun 27, 2002 | 47.94 | 48.33 | 47.65 | 48.18 | 283,881 | +1.29(+2.76%) |
Jun 26, 2002 | 45.97 | 47.17 | 45.89 | 46.88 | 308,416 | -0.44(-0.93%) |
Jun 25, 2002 | 48.23 | 48.35 | 47.29 | 47.32 | 290,563 | +0.75(+1.60%) |
Jun 21, 2002 | 47.41 | 47.50 | 46.48 | 46.58 | 291,607 | -1.53(-3.19%) |
Jun 20, 2002 | 48.27 | 48.56 | 47.79 | 48.11 | 237,107 | +0.16(+0.34%) |
Jun 19, 2002 | 48.61 | 49.09 | 47.91 | 47.95 | 381,919 | -1.67(-3.36%) |
Jun 18, 2002 | 50.04 | 50.19 | 49.52 | 49.61 | 218,627 | -0.94(-1.86%) |
Jun 17, 2002 | 49.81 | 50.71 | 49.74 | 50.55 | 282,837 | +0.32(+0.63%) |
Jun 14, 2002 | 50.27 | 50.27 | 49.34 | 50.24 | 393,508 | -1.78(-3.42%) |
Jun 12, 2002 | 51.73 | 52.15 | 51.20 | 52.02 | 553,250 | +0.29(+0.56%) |
Jun 11, 2002 | 52.10 | 52.68 | 51.72 | 51.73 | 369,912 | -0.34(-0.64%) |
Jun 10, 2002 | 52.68 | 52.68 | 52.02 | 52.07 | 246,817 | -1.09(-2.05%) |
Jun 07, 2002 | 51.53 | 53.27 | 51.53 | 53.16 | 263,208 | +0.00(+0.00%) |
Jun 06, 2002 | 53.68 | 53.83 | 53.16 | 53.16 | 261,642 | -1.15(-2.12%) |
Jun 05, 2002 | 53.59 | 54.31 | 53.55 | 54.31 | 385,677 | -1.35(-2.43%) |
May 31, 2002 | 55.74 | 55.97 | 55.46 | 55.66 | 444,771 | -0.11(-0.21%) |
May 28, 2002 | 56.36 | 56.36 | 55.65 | 55.77 | 415,224 | -1.12(-1.97%) |
May 27, 2002 | 57.13 | 57.13 | 56.51 | 56.89 | 173,732 | +0.00(+0.00%) |
May 24, 2002 | 57.13 | 57.13 | 56.51 | 56.89 | 173,732 | -0.29(-0.50%) |
May 23, 2002 | 57.13 | 57.42 | 56.15 | 57.18 | 385,468 | +0.13(+0.24%) |
May 22, 2002 | 55.79 | 57.16 | 55.79 | 57.05 | 480,269 | +1.45(+2.60%) |
May 21, 2002 | 55.62 | 55.89 | 55.46 | 55.60 | 432,034 | +0.38(+0.69%) |
May 20, 2002 | 55.41 | 55.48 | 55.01 | 55.22 | 417,417 | -1.11(-1.97%) |
May 17, 2002 | 55.31 | 56.39 | 55.22 | 56.33 | 701,298 | +2.23(+4.13%) |
May 16, 2002 | 53.88 | 54.39 | 53.83 | 54.10 | 345,794 | +0.32(+0.59%) |
May 15, 2002 | 53.25 | 54.11 | 52.97 | 53.78 | 307,894 | +0.53(+0.99%) |
May 14, 2002 | 52.85 | 53.46 | 52.49 | 53.25 | 322,929 | +0.57(+1.09%) |
May 13, 2002 | 52.44 | 52.68 | 52.05 | 52.68 | 332,743 | +0.24(+0.46%) |
May 10, 2002 | 52.53 | 52.97 | 52.41 | 52.44 | 178,848 | +0.14(+0.27%) |
May 09, 2002 | 52.37 | 52.92 | 52.08 | 52.30 | 301,630 | -0.52(-0.98%) |
May 08, 2002 | 51.29 | 52.81 | 51.29 | 52.81 | 385,155 | +2.38(+4.73%) |
May 07, 2002 | 51.29 | 51.47 | 50.43 | 50.43 | 224,369 | -1.29(-2.50%) |
May 06, 2002 | 52.06 | 52.10 | 51.48 | 51.72 | 374,819 | -0.02(-0.04%) |
May 03, 2002 | 51.43 | 51.91 | 50.76 | 51.74 | 151,807 | +0.55(+1.07%) |
May 02, 2002 | 51.15 | 51.53 | 51.00 | 51.19 | 188,036 | -1.29(-2.46%) |
May 01, 2002 | 51.58 | 52.66 | 51.01 | 52.49 | 269,995 | +0.57(+1.11%) |
Apr 30, 2002 | 51.58 | 51.95 | 51.24 | 51.91 | 405,410 | -1.23(-2.31%) |
Apr 29, 2002 | 53.88 | 53.96 | 52.92 | 53.14 | 255,273 | -0.02(-0.04%) |
Apr 26, 2002 | 53.54 | 53.81 | 53.08 | 53.16 | 133,431 | -0.48(-0.89%) |
Apr 25, 2002 | 53.64 | 54.06 | 52.68 | 53.64 | 849,555 | +1.93(+3.74%) |
Apr 24, 2002 | 51.86 | 52.30 | 51.70 | 51.70 | 254,334 | +0.06(+0.11%) |
Apr 23, 2002 | 51.89 | 52.53 | 51.63 | 51.64 | 144,394 | -0.01(-0.02%) |
Apr 22, 2002 | 51.99 | 51.99 | 51.53 | 51.65 | 214,137 | +0.65(+1.28%) |
Apr 19, 2002 | 51.09 | 51.40 | 50.92 | 51.00 | 172,479 | -0.59(-1.15%) |
Apr 18, 2002 | 51.72 | 51.90 | 51.07 | 51.60 | 227,815 | +0.07(+0.13%) |
Apr 17, 2002 | 51.63 | 51.82 | 51.43 | 51.53 | 392,986 | +0.10(+0.19%) |
Apr 16, 2002 | 50.24 | 51.68 | 50.22 | 51.43 | 282,732 | +1.47(+2.93%) |
Apr 15, 2002 | 49.23 | 50.01 | 49.23 | 49.97 | 225,726 | +1.25(+2.58%) |
Apr 12, 2002 | 48.90 | 49.18 | 48.62 | 48.71 | 202,131 | -0.80(-1.62%) |
Apr 11, 2002 | 50.04 | 50.05 | 48.88 | 49.52 | 183,651 | -0.98(-1.93%) |
Apr 10, 2002 | 49.92 | 50.51 | 49.91 | 50.49 | 200,460 | +1.35(+2.75%) |
Apr 09, 2002 | 49.61 | 49.64 | 49.11 | 49.14 | 155,043 | -1.00(-1.99%) |
Apr 08, 2002 | 49.23 | 50.27 | 49.11 | 50.14 | 226,979 | +0.81(+1.65%) |
Apr 05, 2002 | 49.64 | 49.84 | 49.13 | 49.33 | 170,078 | -1.16(-2.30%) |
Apr 04, 2002 | 50.28 | 50.98 | 50.28 | 50.49 | 285,760 | +0.24(+0.48%) |
Apr 03, 2002 | 50.55 | 50.55 | 49.71 | 50.25 | 331,386 | +1.25(+2.56%) |
Apr 02, 2002 | 49.32 | 49.93 | 48.86 | 48.99 | 231,260 | +0.05(+0.10%) |