Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 55.75 | 56.79 | 55.42 | 56.33 | 1,038,816 | +0.49(+0.87%) |
Apr 29, 2003 | 55.94 | 55.99 | 55.22 | 55.85 | 430,341 | -0.01(-0.02%) |
Apr 28, 2003 | 55.48 | 56.14 | 55.45 | 55.86 | 343,073 | +0.45(+0.81%) |
Apr 25, 2003 | 55.85 | 56.02 | 55.19 | 55.41 | 246,209 | -0.43(-0.76%) |
Apr 24, 2003 | 55.95 | 56.29 | 55.42 | 55.84 | 512,360 | -0.55(-0.97%) |
Apr 23, 2003 | 56.02 | 56.59 | 55.35 | 56.39 | 408,299 | +0.47(+0.85%) |
Apr 22, 2003 | 54.42 | 56.01 | 54.42 | 55.91 | 530,054 | +1.03(+1.87%) |
Apr 21, 2003 | 54.69 | 55.02 | 54.55 | 54.89 | 366,464 | +0.10(+0.18%) |
Apr 17, 2003 | 54.79 | 54.79 | 54.13 | 54.79 | 417,595 | +0.37(+0.67%) |
Apr 16, 2003 | 55.17 | 55.19 | 54.21 | 54.42 | 421,194 | -0.43(-0.79%) |
Apr 15, 2003 | 54.49 | 54.92 | 54.39 | 54.85 | 604,876 | +0.25(+0.45%) |
Apr 14, 2003 | 54.28 | 54.77 | 54.15 | 54.61 | 768,466 | +0.33(+0.60%) |
Apr 11, 2003 | 54.35 | 55.09 | 53.99 | 54.28 | 452,682 | +0.13(+0.23%) |
Apr 10, 2003 | 53.82 | 54.25 | 53.39 | 54.15 | 807,751 | +0.42(+0.78%) |
Apr 09, 2003 | 54.70 | 54.73 | 53.64 | 53.73 | 513,110 | -0.97(-1.77%) |
Apr 08, 2003 | 54.39 | 54.74 | 54.29 | 54.70 | 632,616 | +0.15(+0.27%) |
Apr 07, 2003 | 55.35 | 55.49 | 54.38 | 54.55 | 1,047,513 | -0.57(-1.03%) |
Apr 04, 2003 | 54.65 | 55.35 | 54.39 | 55.12 | 823,945 | +0.47(+0.85%) |
Apr 03, 2003 | 55.15 | 55.15 | 54.53 | 54.65 | 771,315 | -0.36(-0.65%) |
Apr 02, 2003 | 54.75 | 55.31 | 54.72 | 55.01 | 1,065,356 | +0.55(+1.00%) |
Apr 01, 2003 | 52.69 | 54.55 | 52.69 | 54.47 | 4,129,176 | +2.06(+3.93%) |
Mar 31, 2003 | 53.15 | 53.15 | 52.33 | 52.41 | 339,174 | -0.74(-1.39%) |
Mar 28, 2003 | 52.85 | 53.39 | 52.69 | 53.15 | 334,826 | +0.16(+0.30%) |
Mar 27, 2003 | 52.88 | 53.19 | 52.29 | 52.99 | 485,071 | +0.11(+0.20%) |
Mar 26, 2003 | 52.99 | 53.33 | 52.79 | 52.88 | 457,181 | -0.11(-0.20%) |
Mar 25, 2003 | 52.65 | 53.12 | 52.65 | 52.99 | 419,995 | +0.35(+0.66%) |
Mar 24, 2003 | 53.49 | 53.49 | 52.54 | 52.64 | 383,558 | -1.50(-2.77%) |
Mar 21, 2003 | 53.52 | 54.22 | 52.85 | 54.14 | 445,035 | +0.93(+1.75%) |
Mar 20, 2003 | 52.95 | 53.28 | 52.19 | 53.21 | 464,378 | +0.27(+0.50%) |
Mar 19, 2003 | 52.45 | 52.98 | 52.29 | 52.94 | 418,495 | +0.57(+1.08%) |
Mar 18, 2003 | 52.29 | 52.49 | 51.71 | 52.37 | 601,727 | +0.21(+0.41%) |
Mar 17, 2003 | 50.69 | 52.17 | 50.12 | 52.16 | 949,599 | +1.04(+2.04%) |
Mar 14, 2003 | 52.03 | 52.03 | 51.01 | 51.12 | 908,214 | -0.75(-1.44%) |
Mar 13, 2003 | 50.82 | 51.87 | 50.73 | 51.87 | 524,356 | +1.39(+2.75%) |
Mar 12, 2003 | 50.87 | 50.91 | 49.83 | 50.48 | 713,136 | -0.46(-0.90%) |
Mar 11, 2003 | 51.59 | 51.79 | 50.93 | 50.94 | 467,977 | -0.65(-1.25%) |
Mar 10, 2003 | 52.76 | 52.76 | 51.55 | 51.59 | 415,196 | -1.34(-2.53%) |
Mar 07, 2003 | 52.49 | 52.95 | 52.15 | 52.93 | 309,035 | +0.43(+0.83%) |
Mar 06, 2003 | 52.58 | 52.79 | 52.23 | 52.49 | 528,854 | -0.08(-0.15%) |
Mar 05, 2003 | 52.39 | 52.85 | 52.11 | 52.57 | 416,846 | +0.01(+0.03%) |
Mar 04, 2003 | 52.72 | 53.02 | 52.52 | 52.56 | 465,278 | -0.39(-0.74%) |
Mar 03, 2003 | 52.95 | 53.42 | 52.78 | 52.95 | 808,801 | +0.25(+0.48%) |
Feb 28, 2003 | 52.99 | 53.35 | 52.62 | 52.70 | 487,170 | -0.26(-0.49%) |
Feb 27, 2003 | 52.27 | 53.19 | 52.09 | 52.96 | 445,185 | +0.69(+1.33%) |
Feb 26, 2003 | 52.77 | 52.77 | 52.09 | 52.27 | 385,207 | -0.67(-1.27%) |
Feb 25, 2003 | 51.69 | 52.95 | 51.52 | 52.94 | 851,985 | +0.82(+1.57%) |
Feb 24, 2003 | 52.72 | 52.72 | 51.77 | 52.12 | 504,113 | -0.67(-1.26%) |
Feb 21, 2003 | 52.42 | 52.99 | 52.12 | 52.79 | 485,220 | +0.38(+0.73%) |
Feb 20, 2003 | 53.03 | 53.12 | 52.37 | 52.41 | 396,903 | -0.62(-1.17%) |
Feb 19, 2003 | 52.67 | 53.18 | 52.55 | 53.03 | 690,795 | +0.35(+0.67%) |
Feb 18, 2003 | 52.02 | 52.69 | 52.02 | 52.67 | 336,325 | +0.77(+1.49%) |
Feb 14, 2003 | 51.44 | 51.99 | 51.25 | 51.90 | 574,588 | +0.46(+0.89%) |
Feb 13, 2003 | 50.70 | 51.52 | 50.59 | 51.44 | 555,245 | +0.74(+1.46%) |
Feb 12, 2003 | 50.79 | 51.23 | 50.66 | 50.70 | 334,076 | -0.12(-0.24%) |
Feb 11, 2003 | 51.42 | 51.51 | 50.49 | 50.82 | 759,169 | -0.55(-1.06%) |
Feb 10, 2003 | 51.79 | 51.79 | 50.95 | 51.37 | 575,637 | -0.42(-0.81%) |
Feb 07, 2003 | 52.27 | 52.42 | 51.79 | 51.79 | 458,680 | -0.31(-0.60%) |
Feb 06, 2003 | 52.03 | 52.43 | 51.75 | 52.10 | 575,787 | -0.09(-0.18%) |
Feb 05, 2003 | 52.48 | 52.95 | 51.89 | 52.19 | 535,752 | -0.12(-0.23%) |
Feb 04, 2003 | 52.79 | 52.79 | 52.02 | 52.31 | 341,573 | -0.64(-1.21%) |
Feb 03, 2003 | 53.25 | 53.55 | 52.85 | 52.95 | 402,451 | -0.27(-0.50%) |
Jan 31, 2003 | 51.67 | 53.35 | 51.63 | 53.22 | 742,076 | +1.55(+3.01%) |
Jan 30, 2003 | 52.23 | 52.42 | 51.51 | 51.67 | 438,138 | -0.59(-1.14%) |
Jan 29, 2003 | 51.42 | 52.33 | 50.91 | 52.26 | 542,649 | +0.19(+0.37%) |
Jan 28, 2003 | 51.56 | 52.18 | 51.32 | 52.07 | 694,243 | +0.67(+1.30%) |
Jan 27, 2003 | 51.49 | 52.19 | 51.19 | 51.40 | 510,561 | -0.32(-0.62%) |
Jan 24, 2003 | 53.12 | 53.12 | 51.52 | 51.72 | 586,283 | -1.40(-2.64%) |
Jan 23, 2003 | 53.14 | 53.22 | 52.66 | 53.12 | 539,351 | +0.09(+0.16%) |
Jan 22, 2003 | 53.25 | 53.45 | 52.94 | 53.03 | 581,335 | -0.47(-0.88%) |
Jan 21, 2003 | 55.19 | 55.29 | 53.51 | 53.51 | 671,302 | -1.67(-3.02%) |
Jan 17, 2003 | 54.93 | 55.42 | 54.75 | 55.17 | 398,552 | +0.05(+0.10%) |
Jan 16, 2003 | 55.19 | 55.49 | 54.86 | 55.12 | 677,599 | -0.07(-0.12%) |
Jan 15, 2003 | 56.31 | 56.31 | 55.07 | 55.19 | 476,524 | -1.13(-2.00%) |
Jan 14, 2003 | 55.69 | 56.34 | 55.59 | 56.31 | 494,217 | +0.63(+1.14%) |
Jan 13, 2003 | 55.85 | 56.19 | 55.16 | 55.68 | 394,654 | +0.11(+0.19%) |
Jan 10, 2003 | 55.02 | 56.03 | 54.85 | 55.57 | 689,745 | +0.13(+0.24%) |
Jan 09, 2003 | 54.64 | 55.45 | 54.64 | 55.44 | 399,752 | +0.97(+1.78%) |
Jan 08, 2003 | 54.73 | 54.95 | 54.19 | 54.47 | 368,264 | -0.25(-0.45%) |
Jan 07, 2003 | 55.55 | 55.55 | 54.69 | 54.72 | 333,926 | -0.83(-1.50%) |
Jan 06, 2003 | 53.85 | 55.84 | 53.85 | 55.55 | 460,330 | +1.89(+3.52%) |
Jan 03, 2003 | 54.39 | 54.49 | 53.61 | 53.67 | 308,286 | -0.80(-1.47%) |
Jan 02, 2003 | 53.22 | 54.47 | 52.94 | 54.47 | 431,540 | +1.55(+2.92%) |
Dec 31, 2002 | 52.95 | 53.26 | 52.27 | 52.92 | 294,941 | -0.03(-0.06%) |
Dec 30, 2002 | 52.72 | 53.23 | 52.47 | 52.95 | 360,317 | +0.23(+0.44%) |
Dec 27, 2002 | 53.37 | 53.55 | 52.70 | 52.72 | 294,041 | -0.65(-1.21%) |
Dec 26, 2002 | 53.02 | 53.90 | 52.99 | 53.37 | 396,453 | +0.41(+0.78%) |
Dec 24, 2002 | 53.39 | 53.47 | 52.92 | 52.95 | 241,260 | -0.27(-0.51%) |
Dec 23, 2002 | 53.15 | 53.29 | 52.79 | 53.23 | 588,532 | -0.03(-0.05%) |
Dec 20, 2002 | 53.02 | 53.89 | 53.02 | 53.25 | 950,799 | +0.55(+1.05%) |
Dec 19, 2002 | 52.61 | 53.46 | 52.53 | 52.70 | 689,745 | -0.03(-0.06%) |
Dec 18, 2002 | 52.95 | 53.10 | 52.49 | 52.73 | 379,959 | -0.25(-0.48%) |
Dec 17, 2002 | 53.29 | 53.29 | 52.67 | 52.99 | 376,211 | -0.29(-0.54%) |
Dec 16, 2002 | 52.59 | 53.49 | 52.43 | 53.27 | 429,591 | +0.69(+1.31%) |
Dec 13, 2002 | 52.29 | 52.91 | 52.07 | 52.59 | 371,412 | +0.07(+0.14%) |
Dec 12, 2002 | 53.19 | 53.19 | 52.36 | 52.51 | 270,650 | -0.67(-1.27%) |
Dec 11, 2002 | 52.81 | 53.19 | 52.37 | 53.19 | 518,358 | +0.41(+0.77%) |
Dec 10, 2002 | 52.02 | 53.02 | 52.02 | 52.78 | 372,462 | +0.83(+1.59%) |
Dec 09, 2002 | 52.59 | 52.59 | 51.66 | 51.95 | 474,275 | -0.80(-1.52%) |
Dec 06, 2002 | 51.85 | 52.91 | 51.84 | 52.75 | 570,539 | +0.29(+0.56%) |
Dec 05, 2002 | 53.80 | 53.89 | 52.31 | 52.46 | 535,002 | -1.34(-2.49%) |
Dec 04, 2002 | 53.55 | 54.06 | 53.29 | 53.80 | 427,792 | +0.17(+0.31%) |
Dec 03, 2002 | 54.09 | 54.25 | 53.63 | 53.63 | 322,381 | -1.05(-1.93%) |
Dec 02, 2002 | 54.55 | 54.79 | 54.15 | 54.69 | 512,510 | +0.88(+1.64%) |
Nov 29, 2002 | 54.52 | 54.52 | 53.72 | 53.81 | 124,454 | -0.71(-1.31%) |
Nov 27, 2002 | 53.37 | 54.52 | 53.27 | 54.52 | 342,323 | +1.49(+2.80%) |
Nov 26, 2002 | 53.59 | 53.59 | 52.81 | 53.03 | 489,569 | -0.65(-1.21%) |
Nov 25, 2002 | 54.02 | 54.25 | 53.26 | 53.68 | 370,363 | -0.21(-0.38%) |
Nov 22, 2002 | 54.02 | 54.29 | 53.89 | 53.89 | 622,270 | -0.12(-0.22%) |
Nov 21, 2002 | 53.67 | 54.25 | 53.59 | 54.01 | 685,846 | +0.51(+0.95%) |
Nov 20, 2002 | 52.69 | 53.59 | 52.66 | 53.50 | 648,660 | +0.87(+1.66%) |
Nov 19, 2002 | 52.35 | 52.82 | 52.02 | 52.63 | 387,157 | +0.11(+0.22%) |
Nov 18, 2002 | 53.95 | 54.17 | 52.40 | 52.51 | 508,162 | -1.27(-2.37%) |
Nov 15, 2002 | 53.85 | 53.85 | 53.03 | 53.79 | 717,935 | -0.23(-0.42%) |
Nov 14, 2002 | 53.69 | 54.19 | 53.55 | 54.01 | 443,086 | +0.73(+1.36%) |
Nov 13, 2002 | 53.52 | 54.02 | 52.69 | 53.29 | 462,729 | -0.27(-0.50%) |
Nov 12, 2002 | 53.05 | 54.30 | 53.02 | 53.55 | 360,167 | +0.67(+1.26%) |
Nov 11, 2002 | 53.35 | 53.59 | 52.72 | 52.89 | 397,953 | -0.47(-0.87%) |
Nov 08, 2002 | 53.30 | 53.95 | 53.11 | 53.35 | 563,342 | +0.12(+0.23%) |
Nov 07, 2002 | 54.65 | 54.65 | 53.13 | 53.23 | 676,550 | -1.41(-2.59%) |
Nov 06, 2002 | 56.22 | 56.22 | 54.15 | 54.65 | 587,633 | -0.97(-1.75%) |
Nov 05, 2002 | 54.62 | 55.75 | 54.59 | 55.62 | 524,206 | +0.93(+1.71%) |
Nov 04, 2002 | 56.46 | 56.74 | 54.62 | 54.69 | 608,175 | -1.77(-3.13%) |
Nov 01, 2002 | 54.55 | 56.55 | 54.39 | 56.45 | 520,158 | +1.82(+3.33%) |
Oct 31, 2002 | 55.09 | 55.69 | 54.31 | 54.63 | 380,259 | -0.45(-0.81%) |
Oct 30, 2002 | 54.25 | 55.23 | 54.19 | 55.08 | 314,883 | +0.79(+1.45%) |
Oct 29, 2002 | 54.22 | 54.42 | 53.17 | 54.29 | 580,135 | -0.11(-0.21%) |
Oct 28, 2002 | 55.35 | 55.39 | 54.05 | 54.41 | 629,017 | -0.62(-1.13%) |
Oct 25, 2002 | 53.22 | 55.19 | 52.89 | 55.03 | 425,393 | +1.65(+3.10%) |
Oct 24, 2002 | 55.32 | 55.42 | 53.33 | 53.37 | 495,567 | -1.31(-2.40%) |
Oct 23, 2002 | 53.78 | 54.72 | 53.09 | 54.69 | 373,662 | +0.74(+1.37%) |
Oct 22, 2002 | 54.29 | 54.35 | 53.53 | 53.95 | 352,519 | -0.61(-1.11%) |
Oct 21, 2002 | 54.02 | 54.71 | 53.41 | 54.55 | 460,480 | +0.17(+0.31%) |
Oct 18, 2002 | 54.35 | 55.35 | 53.92 | 54.39 | 505,613 | -0.36(-0.66%) |
Oct 17, 2002 | 53.92 | 55.02 | 53.62 | 54.75 | 810,450 | +1.76(+3.32%) |
Oct 16, 2002 | 53.19 | 53.35 | 52.33 | 52.99 | 614,323 | -0.55(-1.02%) |
Oct 15, 2002 | 53.35 | 54.02 | 52.59 | 53.53 | 1,876,107 | +2.04(+3.96%) |
Oct 14, 2002 | 49.82 | 51.59 | 49.82 | 51.49 | 598,429 | +1.23(+2.44%) |
Oct 11, 2002 | 50.02 | 51.83 | 49.90 | 50.27 | 14,994 | +1.22(+2.49%) |
Oct 10, 2002 | 45.35 | 49.15 | 45.15 | 49.04 | 1,667,984 | +3.69(+8.15%) |
Oct 09, 2002 | 47.68 | 48.17 | 45.35 | 45.35 | 2,810,562 | -3.60(-7.36%) |
Oct 08, 2002 | 46.94 | 50.02 | 46.91 | 48.95 | 1,166,569 | +2.67(+5.78%) |
Oct 07, 2002 | 47.79 | 48.48 | 46.02 | 46.28 | 875,826 | -1.98(-4.10%) |
Oct 04, 2002 | 49.69 | 49.69 | 47.55 | 48.26 | 1,022,622 | -1.43(-2.87%) |
Oct 03, 2002 | 52.68 | 52.68 | 49.62 | 49.69 | 1,051,412 | -2.99(-5.67%) |
Oct 02, 2002 | 53.99 | 54.47 | 52.63 | 52.67 | 841,039 | -1.86(-3.41%) |
Oct 01, 2002 | 52.73 | 54.53 | 52.25 | 54.53 | 626,168 | +1.97(+3.76%) |
Sep 30, 2002 | 52.69 | 53.15 | 51.42 | 52.56 | 778,962 | -0.63(-1.19%) |
Sep 27, 2002 | 53.33 | 54.02 | 52.79 | 53.19 | 1,127,733 | -0.23(-0.44%) |
Sep 26, 2002 | 51.35 | 54.02 | 51.02 | 53.43 | 1,720,615 | +3.62(+7.27%) |
Sep 25, 2002 | 49.08 | 49.94 | 48.66 | 49.80 | 803,703 | +1.21(+2.50%) |
Sep 24, 2002 | 48.95 | 49.55 | 48.55 | 48.59 | 720,933 | -0.81(-1.63%) |
Sep 23, 2002 | 48.58 | 49.46 | 48.19 | 49.40 | 74,972 | +0.66(+1.35%) |
Sep 20, 2002 | 48.92 | 49.33 | 48.52 | 48.74 | 877,626 | +0.05(+0.11%) |
Sep 19, 2002 | 49.69 | 49.89 | 48.68 | 48.68 | 583,284 | -1.58(-3.14%) |
Sep 18, 2002 | 51.35 | 51.52 | 50.13 | 50.27 | 1,147,676 | -1.95(-3.74%) |
Sep 17, 2002 | 52.79 | 53.09 | 52.10 | 52.22 | 391,505 | -0.21(-0.41%) |
Sep 16, 2002 | 53.33 | 53.33 | 52.10 | 52.43 | 528,105 | -0.89(-1.68%) |
Sep 13, 2002 | 52.63 | 53.46 | 51.92 | 53.33 | 403,651 | +0.69(+1.32%) |
Sep 12, 2002 | 54.75 | 54.75 | 52.33 | 52.63 | 560,043 | -2.41(-4.37%) |
Sep 11, 2002 | 55.69 | 55.79 | 54.95 | 55.04 | 278,897 | -0.43(-0.77%) |
Sep 10, 2002 | 56.39 | 56.39 | 55.05 | 55.47 | 319,532 | -0.91(-1.61%) |
Sep 09, 2002 | 55.19 | 56.51 | 55.09 | 56.37 | 292,991 | +0.68(+1.22%) |
Sep 06, 2002 | 56.02 | 56.23 | 55.35 | 55.69 | 405,150 | +0.30(+0.54%) |
Sep 05, 2002 | 55.49 | 55.64 | 54.91 | 55.39 | 351,170 | -0.49(-0.88%) |
Sep 04, 2002 | 54.92 | 55.89 | 54.79 | 55.89 | 392,705 | +0.81(+1.48%) |
Sep 03, 2002 | 56.49 | 56.49 | 54.75 | 55.07 | 488,369 | -2.15(-3.75%) |
Aug 30, 2002 | 56.27 | 57.42 | 56.23 | 57.22 | 450,283 | +0.95(+1.69%) |
Aug 29, 2002 | 55.82 | 56.42 | 55.29 | 56.27 | 378,010 | +0.12(+0.21%) |
Aug 28, 2002 | 56.53 | 56.69 | 55.95 | 56.15 | 463,029 | -0.40(-0.71%) |
Aug 27, 2002 | 56.99 | 57.49 | 56.45 | 56.55 | 345,922 | -0.16(-0.28%) |
Aug 26, 2002 | 55.59 | 56.71 | 55.54 | 56.71 | 196,727 | +1.33(+2.40%) |
Aug 23, 2002 | 56.42 | 56.49 | 55.27 | 55.38 | 272,749 | -1.07(-1.90%) |
Aug 22, 2002 | 56.59 | 56.98 | 56.29 | 56.45 | 281,596 | -0.19(-0.33%) |
Aug 21, 2002 | 56.39 | 56.98 | 55.75 | 56.64 | 265,552 | +0.42(+0.75%) |
Aug 20, 2002 | 57.59 | 57.59 | 56.19 | 56.22 | 507,112 | -0.35(-0.62%) |
Aug 16, 2002 | 56.62 | 56.79 | 56.42 | 56.57 | 421,644 | -0.11(-0.20%) |
Aug 15, 2002 | 56.62 | 56.69 | 56.19 | 56.69 | 435,289 | +0.35(+0.63%) |
Aug 14, 2002 | 54.69 | 56.34 | 54.09 | 56.33 | 399,152 | +1.74(+3.19%) |
Aug 13, 2002 | 55.05 | 55.85 | 54.59 | 54.59 | 530,054 | -0.45(-0.82%) |
Aug 12, 2002 | 54.95 | 55.31 | 54.36 | 55.05 | 349,221 | +0.34(+0.62%) |
Aug 07, 2002 | 54.49 | 54.73 | 53.69 | 54.71 | 551,046 | +0.97(+1.80%) |
Aug 06, 2002 | 52.19 | 54.35 | 52.19 | 53.74 | 574,737 | +1.89(+3.64%) |
Aug 05, 2002 | 53.69 | 53.69 | 51.77 | 51.85 | 364,365 | -2.00(-3.72%) |
Aug 02, 2002 | 54.29 | 54.69 | 53.51 | 53.85 | 457,031 | -0.37(-0.69%) |
Aug 01, 2002 | 55.92 | 55.92 | 54.15 | 54.23 | 661,256 | -1.53(-2.74%) |
Jul 31, 2002 | 54.02 | 55.89 | 53.85 | 55.75 | 712,387 | +1.59(+2.93%) |
Jul 30, 2002 | 54.26 | 54.27 | 52.92 | 54.17 | 786,309 | -0.12(-0.22%) |
Jul 29, 2002 | 52.45 | 54.63 | 52.45 | 54.29 | 920,960 | +2.08(+3.99%) |
Jul 26, 2002 | 51.52 | 52.25 | 51.03 | 52.21 | 551,346 | +0.99(+1.93%) |
Jul 25, 2002 | 49.89 | 51.33 | 49.58 | 51.22 | 743,575 | +1.33(+2.66%) |
Jul 24, 2002 | 47.18 | 49.92 | 46.74 | 49.89 | 1,709,969 | +0.97(+1.98%) |
Jul 23, 2002 | 50.61 | 50.61 | 48.60 | 48.92 | 1,153,524 | -1.85(-3.64%) |
Jul 22, 2002 | 51.42 | 51.69 | 49.90 | 50.77 | 631,566 | -0.78(-1.51%) |
Jul 19, 2002 | 51.22 | 51.88 | 50.87 | 51.55 | 713,286 | -2.67(-4.92%) |
Jul 17, 2002 | 54.11 | 54.67 | 53.04 | 54.22 | 502,764 | -0.33(-0.60%) |
Jul 12, 2002 | 55.25 | 55.59 | 54.41 | 54.55 | 534,852 | -0.84(-1.52%) |
Jul 11, 2002 | 55.05 | 55.47 | 53.61 | 55.39 | 509,661 | +0.17(+0.30%) |
Jul 10, 2002 | 57.19 | 57.19 | 55.02 | 55.22 | 530,354 | -1.07(-1.90%) |
Jul 09, 2002 | 56.52 | 56.52 | 56.29 | 56.29 | 511,011 | -0.23(-0.41%) |
Jul 08, 2002 | 55.94 | 56.52 | 55.94 | 56.52 | 375,161 | +0.58(+1.04%) |
Jul 05, 2002 | 54.89 | 56.02 | 54.79 | 55.94 | 364,965 | +1.19(+2.18%) |
Jul 04, 2002 | 56.01 | 56.01 | 54.42 | 54.75 | 277,997 | +0.00(+0.00%) |
Jul 03, 2002 | 56.01 | 56.01 | 54.42 | 54.75 | 272,149 | -1.27(-2.27%) |
Jul 02, 2002 | 56.52 | 56.69 | 55.97 | 56.02 | 277,997 | -0.50(-0.88%) |
Jul 01, 2002 | 57.03 | 57.19 | 56.42 | 56.52 | 283,245 | -0.67(-1.18%) |
Jun 28, 2002 | 56.85 | 57.51 | 56.85 | 57.19 | 267,351 | +0.24(+0.42%) |
Jun 27, 2002 | 56.02 | 56.95 | 55.95 | 56.95 | 239,761 | +1.09(+1.96%) |
Jun 26, 2002 | 55.89 | 56.08 | 55.34 | 55.86 | 381,459 | -0.61(-1.07%) |
Jun 25, 2002 | 56.25 | 57.02 | 56.25 | 56.47 | 440,687 | -0.70(-1.22%) |
Jun 21, 2002 | 56.82 | 57.22 | 56.38 | 57.17 | 396,603 | -0.01(-0.02%) |
Jun 20, 2002 | 57.35 | 57.75 | 57.12 | 57.18 | 372,162 | -0.34(-0.59%) |
Jun 19, 2002 | 57.40 | 57.92 | 57.15 | 57.52 | 308,586 | -0.05(-0.08%) |
Jun 18, 2002 | 57.53 | 57.95 | 57.22 | 57.57 | 374,261 | +0.04(+0.07%) |
Jun 17, 2002 | 55.25 | 57.60 | 55.25 | 57.53 | 1,004,629 | +2.44(+4.43%) |
Jun 14, 2002 | 54.49 | 55.09 | 54.15 | 55.09 | 477,873 | -0.48(-0.86%) |
Jun 12, 2002 | 55.43 | 55.68 | 55.13 | 55.57 | 333,327 | +0.07(+0.13%) |
Jun 11, 2002 | 55.82 | 56.52 | 55.49 | 55.49 | 524,806 | -0.23(-0.41%) |
Jun 10, 2002 | 55.35 | 56.12 | 55.34 | 55.72 | 232,264 | +0.37(+0.66%) |
Jun 07, 2002 | 54.69 | 55.39 | 54.42 | 55.35 | 478,023 | +0.23(+0.41%) |
Jun 06, 2002 | 56.59 | 56.59 | 54.91 | 55.13 | 701,891 | -1.56(-2.75%) |
Jun 05, 2002 | 56.57 | 56.76 | 56.42 | 56.69 | 258,504 | -1.45(-2.49%) |
May 31, 2002 | 58.42 | 58.42 | 58.13 | 58.13 | 288,343 | +0.27(+0.46%) |
May 28, 2002 | 58.32 | 58.32 | 57.49 | 57.87 | 277,847 | -0.38(-0.65%) |
May 27, 2002 | 58.67 | 58.82 | 58.24 | 58.25 | 234,363 | +0.00(+0.00%) |
May 24, 2002 | 58.67 | 58.82 | 58.24 | 58.25 | 227,166 | -0.44(-0.75%) |
May 23, 2002 | 58.49 | 58.72 | 58.12 | 58.69 | 348,471 | +0.27(+0.46%) |
May 22, 2002 | 59.09 | 59.18 | 58.22 | 58.42 | 375,611 | -0.95(-1.60%) |
May 21, 2002 | 59.82 | 59.89 | 59.26 | 59.37 | 274,098 | +0.09(+0.16%) |
May 20, 2002 | 59.98 | 59.98 | 59.08 | 59.28 | 274,098 | -0.71(-1.18%) |
May 17, 2002 | 59.76 | 60.06 | 59.76 | 59.98 | 290,742 | +0.25(+0.42%) |
May 16, 2002 | 59.19 | 59.96 | 59.19 | 59.73 | 515,959 | +0.47(+0.80%) |
May 15, 2002 | 59.09 | 59.72 | 59.09 | 59.26 | 481,772 | +0.10(+0.17%) |
May 14, 2002 | 58.02 | 59.27 | 58.02 | 59.16 | 598,879 | +1.50(+2.60%) |
May 13, 2002 | 56.92 | 57.73 | 56.90 | 57.65 | 314,583 | +0.80(+1.41%) |
May 10, 2002 | 57.29 | 57.35 | 56.66 | 56.85 | 216,520 | -0.37(-0.65%) |
May 09, 2002 | 57.87 | 57.89 | 57.15 | 57.23 | 258,204 | -0.65(-1.12%) |
May 08, 2002 | 58.29 | 58.48 | 57.49 | 57.87 | 433,639 | -0.34(-0.58%) |
May 07, 2002 | 58.15 | 58.49 | 57.99 | 58.21 | 325,529 | +0.34(+0.59%) |
May 06, 2002 | 58.19 | 58.62 | 57.87 | 57.87 | 298,989 | -0.26(-0.45%) |
May 03, 2002 | 58.29 | 58.47 | 57.92 | 58.13 | 357,618 | -0.15(-0.26%) |
May 02, 2002 | 57.49 | 58.29 | 57.22 | 58.29 | 380,109 | +0.80(+1.39%) |