Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 54.15 | 54.60 | 53.40 | 53.40 | 220 | -1.20(-2.20%) |
Apr 29, 2003 | 52.95 | 54.60 | 52.80 | 54.60 | 213 | +1.20(+2.25%) |
Apr 28, 2003 | 54.00 | 54.15 | 52.65 | 53.40 | 726 | -1.20(-2.20%) |
Apr 25, 2003 | 52.50 | 55.20 | 52.50 | 54.60 | 1,053 | +1.95(+3.70%) |
Apr 24, 2003 | 50.70 | 53.70 | 50.70 | 52.65 | 1,773 | +3.30(+6.69%) |
Apr 23, 2003 | 49.35 | 49.95 | 49.20 | 49.35 | 493 | +0.75(+1.54%) |
Apr 22, 2003 | 47.25 | 49.95 | 46.80 | 48.60 | 1,073 | +1.05(+2.21%) |
Apr 21, 2003 | 51.75 | 51.75 | 47.25 | 47.55 | 2,426 | -3.75(-7.31%) |
Apr 17, 2003 | 51.30 | 51.30 | 51.30 | 51.30 | 26 | -1.20(-2.29%) |
Apr 16, 2003 | 52.50 | 52.50 | 52.50 | 52.50 | 340 | +1.80(+3.55%) |
Apr 15, 2003 | 51.60 | 51.75 | 50.10 | 50.70 | 833 | -2.55(-4.79%) |
Apr 14, 2003 | 54.00 | 54.15 | 52.05 | 53.25 | 2,913 | +1.05(+2.01%) |
Apr 11, 2003 | 52.35 | 52.50 | 51.30 | 52.20 | 560 | +1.95(+3.88%) |
Apr 10, 2003 | 49.50 | 53.55 | 49.50 | 50.25 | 1,066 | -1.65(-3.18%) |
Apr 09, 2003 | 47.70 | 52.05 | 47.70 | 51.90 | 473 | +2.38(+4.82%) |
Apr 08, 2003 | 47.25 | 50.10 | 45.75 | 49.52 | 1,086 | +2.87(+6.14%) |
Apr 07, 2003 | 43.65 | 46.80 | 43.65 | 46.65 | 506 | +3.46(+8.02%) |
Apr 04, 2003 | 42.90 | 43.19 | 42.60 | 43.19 | 740 | +0.29(+0.66%) |
Apr 03, 2003 | 42.45 | 42.90 | 42.45 | 42.90 | 286 | -0.60(-1.38%) |
Apr 02, 2003 | 42.00 | 43.50 | 42.00 | 43.50 | 260 | +1.65(+3.94%) |
Apr 01, 2003 | 41.85 | 41.85 | 41.70 | 41.85 | 280 | +0.45(+1.09%) |
Mar 31, 2003 | 41.40 | 41.40 | 41.40 | 41.40 | 0 | +0.00(+0.00%) |
Mar 28, 2003 | 42.00 | 42.00 | 40.65 | 41.40 | 506 | -0.30(-0.72%) |
Mar 27, 2003 | 42.00 | 42.75 | 41.70 | 41.70 | 533 | +0.00(+0.00%) |
Mar 26, 2003 | 39.30 | 42.90 | 39.00 | 41.70 | 1,426 | +3.45(+9.02%) |
Mar 25, 2003 | 38.10 | 38.25 | 37.50 | 38.25 | 506 | +0.90(+2.41%) |
Mar 24, 2003 | 37.50 | 38.10 | 36.75 | 37.35 | 946 | -0.15(-0.40%) |
Mar 21, 2003 | 36.45 | 37.50 | 36.45 | 37.50 | 340 | +2.55(+7.30%) |
Mar 20, 2003 | 34.95 | 34.95 | 34.95 | 34.95 | 26 | -0.30(-0.85%) |
Mar 19, 2003 | 33.75 | 35.25 | 33.75 | 35.25 | 15,333 | +2.25(+6.82%) |
Mar 18, 2003 | 33.60 | 33.60 | 33.00 | 33.00 | 293 | -0.60(-1.79%) |
Mar 17, 2003 | 33.60 | 33.90 | 33.60 | 33.60 | 686 | -0.15(-0.44%) |
Mar 14, 2003 | 35.10 | 35.10 | 33.75 | 33.75 | 106 | +0.00(+0.00%) |
Mar 13, 2003 | 35.10 | 35.10 | 33.60 | 33.75 | 240 | +0.30(+0.90%) |
Mar 12, 2003 | 33.75 | 33.75 | 32.40 | 33.45 | 333 | -0.30(-0.89%) |
Mar 11, 2003 | 33.90 | 33.90 | 33.75 | 33.75 | 226 | -0.15(-0.44%) |
Mar 10, 2003 | 34.50 | 34.50 | 33.75 | 33.90 | 406 | +0.00(+0.00%) |
Mar 07, 2003 | 33.90 | 34.05 | 33.30 | 33.90 | 493 | +0.15(+0.44%) |
Mar 06, 2003 | 35.40 | 36.45 | 33.30 | 33.75 | 2,040 | -2.10(-5.86%) |
Mar 05, 2003 | 35.85 | 36.15 | 35.85 | 35.85 | 226 | -0.60(-1.65%) |
Mar 04, 2003 | 35.85 | 36.75 | 35.85 | 36.45 | 446 | +0.30(+0.83%) |
Mar 03, 2003 | 36.15 | 37.35 | 36.15 | 36.15 | 266 | +0.00(+0.00%) |
Feb 28, 2003 | 36.00 | 36.15 | 35.25 | 36.15 | 1,553 | -0.90(-2.43%) |
Feb 27, 2003 | 37.50 | 37.65 | 35.85 | 37.05 | 1,340 | +1.80(+5.11%) |
Feb 26, 2003 | 36.60 | 36.60 | 34.50 | 35.25 | 446 | -1.50(-4.08%) |
Feb 25, 2003 | 36.60 | 38.40 | 36.60 | 36.75 | 1,060 | -1.05(-2.78%) |
Feb 24, 2003 | 36.45 | 37.80 | 34.50 | 37.80 | 1,066 | +4.05(+12.00%) |
Feb 21, 2003 | 34.50 | 34.50 | 33.15 | 33.75 | 566 | +0.90(+2.74%) |
Feb 20, 2003 | 33.45 | 33.75 | 32.85 | 32.85 | 626 | -1.20(-3.52%) |
Feb 19, 2003 | 35.85 | 35.85 | 33.00 | 34.05 | 913 | -1.65(-4.62%) |
Feb 18, 2003 | 38.85 | 38.85 | 34.20 | 35.70 | 780 | +0.60(+1.71%) |
Feb 14, 2003 | 38.85 | 38.85 | 33.00 | 35.10 | 1,126 | -0.45(-1.27%) |
Feb 13, 2003 | 38.85 | 38.85 | 34.95 | 35.55 | 506 | -1.05(-2.87%) |
Feb 12, 2003 | 38.85 | 38.85 | 36.45 | 36.60 | 1,046 | +0.44(+1.20%) |
Feb 11, 2003 | 38.85 | 38.85 | 34.95 | 36.16 | 6,866 | -3.73(-9.36%) |
Feb 10, 2003 | 44.10 | 44.10 | 38.70 | 39.90 | 1,960 | -8.85(-18.15%) |
Feb 07, 2003 | 46.50 | 48.75 | 46.35 | 48.75 | 546 | +1.50(+3.17%) |
Feb 06, 2003 | 46.65 | 47.25 | 46.65 | 47.25 | 73 | +0.00(+0.00%) |
Feb 05, 2003 | 47.10 | 47.25 | 46.95 | 47.25 | 86 | -0.60(-1.25%) |
Feb 04, 2003 | 47.85 | 48.90 | 47.40 | 47.85 | 2,240 | -0.15(-0.31%) |
Feb 03, 2003 | 48.30 | 49.50 | 46.65 | 48.00 | 2,300 | -0.45(-0.93%) |
Jan 31, 2003 | 48.30 | 48.60 | 48.30 | 48.45 | 120 | +0.00(+0.00%) |
Jan 30, 2003 | 48.90 | 49.95 | 48.30 | 48.45 | 160 | -0.45(-0.92%) |
Jan 29, 2003 | 48.30 | 48.90 | 48.30 | 48.90 | 453 | -0.29(-0.58%) |
Jan 28, 2003 | 48.30 | 49.35 | 48.30 | 49.19 | 426 | +0.29(+0.58%) |
Jan 27, 2003 | 49.80 | 50.10 | 48.90 | 48.90 | 293 | -0.75(-1.51%) |
Jan 24, 2003 | 49.80 | 49.80 | 49.65 | 49.65 | 460 | +0.30(+0.61%) |
Jan 23, 2003 | 49.35 | 49.35 | 49.35 | 49.35 | 26 | +0.90(+1.86%) |
Jan 22, 2003 | 48.00 | 48.45 | 46.97 | 48.45 | 633 | -0.45(-0.92%) |
Jan 21, 2003 | 48.00 | 49.65 | 48.00 | 48.90 | 193 | -1.05(-2.10%) |
Jan 17, 2003 | 50.70 | 50.70 | 46.65 | 49.95 | 1,133 | -0.58(-1.16%) |
Jan 16, 2003 | 48.75 | 50.55 | 48.75 | 50.53 | 1,480 | +1.93(+3.98%) |
Jan 15, 2003 | 48.00 | 48.75 | 47.40 | 48.60 | 1,373 | +0.30(+0.62%) |
Jan 14, 2003 | 48.75 | 49.50 | 47.85 | 48.30 | 846 | -0.14(-0.28%) |
Jan 13, 2003 | 49.50 | 50.55 | 48.00 | 48.44 | 2,646 | -1.81(-3.61%) |
Jan 10, 2003 | 49.50 | 50.25 | 48.45 | 50.25 | 380 | +1.80(+3.72%) |
Jan 09, 2003 | 48.90 | 48.90 | 48.15 | 48.45 | 466 | -1.80(-3.58%) |
Jan 08, 2003 | 50.25 | 52.65 | 48.60 | 50.25 | 1,100 | -0.15(-0.30%) |
Jan 07, 2003 | 51.00 | 51.00 | 50.40 | 50.40 | 80 | -0.60(-1.18%) |
Jan 06, 2003 | 50.85 | 51.00 | 50.25 | 51.00 | 240 | -0.06(-0.12%) |
Jan 03, 2003 | 51.13 | 51.90 | 51.00 | 51.06 | 173 | +0.96(+1.92%) |
Jan 02, 2003 | 48.30 | 50.10 | 48.30 | 50.10 | 206 | +1.80(+3.73%) |
Dec 31, 2002 | 49.80 | 49.80 | 46.65 | 48.30 | 666 | -1.35(-2.72%) |
Dec 30, 2002 | 50.70 | 52.50 | 48.00 | 49.65 | 2,313 | -1.35(-2.65%) |
Dec 27, 2002 | 52.50 | 52.50 | 50.85 | 51.00 | 320 | -0.02(-0.03%) |
Dec 26, 2002 | 52.65 | 52.65 | 51.00 | 51.02 | 800 | -1.48(-2.83%) |
Dec 24, 2002 | 53.85 | 54.30 | 52.50 | 52.50 | 453 | -1.80(-3.31%) |
Dec 23, 2002 | 59.70 | 59.85 | 54.15 | 54.30 | 1,740 | -5.10(-8.59%) |
Dec 20, 2002 | 59.70 | 59.85 | 58.95 | 59.40 | 440 | -0.60(-1.00%) |
Dec 19, 2002 | 63.75 | 64.05 | 60.00 | 60.00 | 1,213 | -5.10(-7.83%) |
Dec 18, 2002 | 66.90 | 67.20 | 64.50 | 65.10 | 613 | -1.95(-2.91%) |
Dec 17, 2002 | 68.25 | 68.25 | 67.05 | 67.05 | 100 | -1.35(-1.97%) |
Dec 16, 2002 | 70.80 | 71.40 | 68.40 | 68.40 | 540 | -2.70(-3.80%) |
Dec 13, 2002 | 70.05 | 71.55 | 70.05 | 71.10 | 366 | +0.75(+1.07%) |
Dec 12, 2002 | 72.00 | 72.45 | 70.35 | 70.35 | 240 | -3.00(-4.09%) |
Dec 11, 2002 | 72.00 | 74.40 | 72.00 | 73.35 | 313 | +1.05(+1.45%) |
Dec 10, 2002 | 71.25 | 73.35 | 71.25 | 72.30 | 1,326 | +3.60(+5.24%) |
Dec 09, 2002 | 71.25 | 71.25 | 68.70 | 68.70 | 166 | -4.80(-6.53%) |
Dec 06, 2002 | 74.25 | 74.25 | 70.50 | 73.50 | 1,706 | -1.50(-2.00%) |
Dec 05, 2002 | 74.25 | 75.00 | 74.25 | 75.00 | 413 | +0.00(+0.00%) |
Dec 04, 2002 | 78.60 | 78.60 | 74.55 | 75.00 | 1,660 | -5.25(-6.54%) |
Dec 03, 2002 | 82.35 | 82.35 | 79.80 | 80.25 | 533 | -1.35(-1.65%) |
Dec 02, 2002 | 77.10 | 82.65 | 77.10 | 81.60 | 1,806 | +6.60(+8.80%) |
Nov 29, 2002 | 76.95 | 76.95 | 75.00 | 75.00 | 133 | -0.75(-0.99%) |
Nov 27, 2002 | 73.35 | 76.80 | 73.35 | 75.75 | 3,046 | +2.85(+3.91%) |
Nov 26, 2002 | 71.25 | 73.35 | 71.25 | 72.90 | 546 | +1.80(+2.53%) |
Nov 25, 2002 | 69.00 | 72.15 | 67.80 | 71.10 | 800 | +4.35(+6.52%) |
Nov 22, 2002 | 65.40 | 68.25 | 65.40 | 66.75 | 180 | +0.90(+1.37%) |
Nov 21, 2002 | 68.25 | 68.25 | 65.40 | 65.85 | 593 | -1.35(-2.01%) |
Nov 20, 2002 | 66.30 | 69.30 | 65.25 | 67.20 | 413 | +0.90(+1.36%) |
Nov 19, 2002 | 67.50 | 67.65 | 66.30 | 66.30 | 186 | -2.10(-3.07%) |
Nov 18, 2002 | 66.30 | 70.35 | 65.56 | 68.40 | 1,180 | +3.15(+4.83%) |
Nov 15, 2002 | 63.30 | 66.00 | 63.30 | 65.25 | 186 | +1.50(+2.35%) |
Nov 14, 2002 | 63.90 | 65.85 | 62.40 | 63.75 | 680 | -0.47(-0.72%) |
Nov 13, 2002 | 62.25 | 67.95 | 62.25 | 64.22 | 466 | +0.47(+0.73%) |
Nov 12, 2002 | 62.10 | 63.90 | 62.10 | 63.75 | 486 | +1.95(+3.16%) |
Nov 11, 2002 | 65.85 | 65.85 | 59.10 | 61.80 | 2,633 | -4.20(-6.36%) |
Nov 08, 2002 | 62.10 | 72.00 | 62.10 | 66.00 | 1,133 | +4.05(+6.54%) |
Nov 07, 2002 | 65.25 | 66.73 | 61.81 | 61.95 | 786 | -2.55(-3.95%) |
Nov 06, 2002 | 61.20 | 64.50 | 61.05 | 64.50 | 1,786 | +5.70(+9.69%) |
Nov 05, 2002 | 57.90 | 58.80 | 57.90 | 58.80 | 1,000 | -1.48(-2.46%) |
Nov 04, 2002 | 58.20 | 60.28 | 58.20 | 60.28 | 1,593 | +3.13(+5.49%) |
Nov 01, 2002 | 56.40 | 59.55 | 56.10 | 57.15 | 953 | +0.75(+1.33%) |
Oct 31, 2002 | 57.90 | 57.90 | 56.40 | 56.40 | 386 | -1.35(-2.34%) |
Oct 30, 2002 | 54.00 | 57.75 | 52.50 | 57.75 | 3,940 | +4.80(+9.07%) |
Oct 29, 2002 | 55.50 | 55.80 | 52.95 | 52.95 | 966 | -3.90(-6.86%) |
Oct 28, 2002 | 52.05 | 58.20 | 52.05 | 56.85 | 4,780 | +4.80(+9.22%) |
Oct 25, 2002 | 51.75 | 52.05 | 51.60 | 52.05 | 333 | +0.60(+1.17%) |
Oct 24, 2002 | 52.50 | 52.50 | 51.45 | 51.45 | 533 | -0.30(-0.58%) |
Oct 23, 2002 | 51.00 | 52.50 | 51.00 | 51.75 | 946 | +0.30(+0.58%) |
Oct 22, 2002 | 51.75 | 51.75 | 51.45 | 51.45 | 100 | -0.45(-0.87%) |
Oct 21, 2002 | 52.35 | 52.50 | 51.60 | 51.90 | 286 | +0.30(+0.58%) |
Oct 18, 2002 | 52.35 | 52.50 | 51.00 | 51.60 | 380 | -0.30(-0.58%) |
Oct 17, 2002 | 52.65 | 52.65 | 51.00 | 51.90 | 253 | +0.15(+0.29%) |
Oct 16, 2002 | 51.60 | 51.75 | 51.60 | 51.75 | 73 | -0.45(-0.86%) |
Oct 15, 2002 | 50.85 | 52.50 | 50.85 | 52.20 | 1,513 | +0.45(+0.87%) |
Oct 14, 2002 | 52.50 | 52.50 | 49.20 | 51.75 | 526 | -0.45(-0.86%) |
Oct 11, 2002 | 52.50 | 53.25 | 51.90 | 52.20 | 134,666 | +0.15(+0.29%) |
Oct 10, 2002 | 55.20 | 56.25 | 50.40 | 52.05 | 860 | -4.20(-7.47%) |
Oct 09, 2002 | 57.00 | 57.00 | 55.50 | 56.25 | 113 | -1.94(-3.33%) |
Oct 08, 2002 | 57.60 | 58.35 | 56.25 | 58.19 | 553 | +2.23(+3.99%) |
Oct 07, 2002 | 56.17 | 58.35 | 55.95 | 55.95 | 1,673 | +3.60(+6.88%) |
Oct 04, 2002 | 52.35 | 52.35 | 49.50 | 52.35 | 712 | +1.80(+3.56%) |
Oct 03, 2002 | 55.20 | 55.20 | 47.85 | 50.55 | 367 | -4.35(-7.92%) |
Oct 02, 2002 | 51.45 | 56.40 | 50.25 | 54.90 | 3,426 | +2.40(+4.57%) |
Oct 01, 2002 | 52.50 | 56.10 | 51.00 | 52.50 | 4,500 | +1.50(+2.94%) |
Sep 30, 2002 | 57.00 | 57.02 | 48.90 | 51.00 | 3,046 | -6.90(-11.92%) |
Sep 27, 2002 | 59.25 | 60.30 | 57.30 | 57.90 | 1,133 | -1.35(-2.28%) |
Sep 26, 2002 | 64.80 | 66.15 | 59.10 | 59.25 | 1,780 | -6.00(-9.20%) |
Sep 25, 2002 | 65.85 | 66.15 | 64.50 | 65.25 | 2,113 | -1.35(-2.03%) |
Sep 24, 2002 | 67.50 | 67.65 | 66.60 | 66.60 | 46,666 | -1.79(-2.61%) |
Sep 23, 2002 | 69.00 | 70.05 | 67.65 | 68.39 | 5,226 | -1.96(-2.79%) |
Sep 20, 2002 | 70.05 | 71.83 | 69.00 | 70.35 | 3,693 | -1.80(-2.49%) |
Sep 19, 2002 | 72.90 | 73.05 | 70.35 | 72.15 | 3,040 | -1.95(-2.63%) |
Sep 18, 2002 | 75.00 | 75.27 | 72.90 | 74.10 | 366 | -1.05(-1.40%) |
Sep 17, 2002 | 75.30 | 77.40 | 75.15 | 75.15 | 335 | +0.00(+0.00%) |
Sep 16, 2002 | 75.75 | 75.75 | 73.95 | 75.15 | 793 | -0.75(-0.99%) |
Sep 13, 2002 | 76.65 | 76.65 | 75.90 | 75.90 | 174,666 | -1.35(-1.75%) |
Sep 12, 2002 | 77.25 | 77.25 | 77.25 | 77.25 | 0 | +0.00(+0.00%) |
Sep 11, 2002 | 77.25 | 78.00 | 76.65 | 77.25 | 180 | -0.75(-0.96%) |
Sep 10, 2002 | 78.00 | 78.00 | 78.00 | 78.00 | 13 | +1.20(+1.56%) |
Sep 09, 2002 | 75.45 | 76.80 | 75.45 | 76.80 | 210 | +0.15(+0.20%) |
Sep 06, 2002 | 75.45 | 78.00 | 75.45 | 76.65 | 136 | +0.17(+0.22%) |
Sep 05, 2002 | 76.05 | 76.05 | 75.00 | 76.48 | 433 | +0.14(+0.18%) |
Sep 04, 2002 | 75.15 | 76.35 | 75.00 | 76.35 | 380 | +1.20(+1.60%) |
Sep 03, 2002 | 76.50 | 76.52 | 75.00 | 75.15 | 1,353 | -2.22(-2.87%) |
Aug 30, 2002 | 76.80 | 77.70 | 76.50 | 77.37 | 253 | -0.33(-0.43%) |
Aug 29, 2002 | 77.10 | 77.70 | 76.50 | 77.70 | 740 | -0.30(-0.38%) |
Aug 28, 2002 | 77.85 | 78.00 | 77.85 | 78.00 | 120 | +0.15(+0.19%) |
Aug 27, 2002 | 77.85 | 77.85 | 77.85 | 77.85 | 60 | -0.30(-0.38%) |
Aug 26, 2002 | 77.25 | 78.15 | 77.25 | 78.15 | 84,000 | +1.95(+2.56%) |
Aug 23, 2002 | 77.70 | 77.70 | 76.20 | 76.20 | 233 | -1.50(-1.93%) |
Aug 22, 2002 | 77.85 | 77.85 | 77.70 | 77.70 | 106 | -1.80(-2.26%) |
Aug 21, 2002 | 79.20 | 79.50 | 78.75 | 79.50 | 2,006 | -0.58(-0.73%) |
Aug 20, 2002 | 79.95 | 80.25 | 78.17 | 80.08 | 206 | +1.20(+1.52%) |
Aug 16, 2002 | 79.65 | 79.65 | 77.25 | 78.89 | 293 | +2.39(+3.12%) |
Aug 15, 2002 | 75.45 | 76.50 | 75.45 | 76.50 | 40 | +0.60(+0.79%) |
Aug 14, 2002 | 75.00 | 75.90 | 75.00 | 75.90 | 93 | +0.90(+1.20%) |
Aug 13, 2002 | 75.90 | 76.05 | 75.00 | 75.00 | 53 | -2.25(-2.91%) |
Aug 12, 2002 | 79.80 | 79.80 | 75.15 | 77.25 | 120 | -2.25(-2.83%) |
Aug 07, 2002 | 78.75 | 79.50 | 77.40 | 79.50 | 113 | +0.00(+0.00%) |
Aug 06, 2002 | 77.10 | 80.10 | 76.50 | 79.50 | 846 | +2.25(+2.91%) |
Aug 05, 2002 | 78.15 | 81.75 | 75.45 | 77.25 | 2,173 | -2.85(-3.56%) |
Aug 02, 2002 | 78.45 | 81.00 | 78.15 | 80.10 | 320 | +1.35(+1.71%) |
Aug 01, 2002 | 81.90 | 81.92 | 78.75 | 78.75 | 1,226 | -1.95(-2.42%) |
Jul 31, 2002 | 82.80 | 82.80 | 80.70 | 80.70 | 700 | -0.30(-0.37%) |
Jul 30, 2002 | 78.00 | 82.50 | 75.90 | 81.00 | 2,266 | +4.80(+6.30%) |
Jul 29, 2002 | 75.15 | 80.83 | 74.27 | 76.20 | 2,100 | -1.33(-1.72%) |
Jul 26, 2002 | 76.20 | 78.15 | 75.15 | 77.53 | 700 | +1.78(+2.36%) |
Jul 25, 2002 | 76.95 | 76.95 | 75.00 | 75.75 | 680 | +0.15(+0.20%) |
Jul 24, 2002 | 75.75 | 76.80 | 75.60 | 75.60 | 526 | -1.64(-2.12%) |
Jul 23, 2002 | 79.35 | 79.35 | 75.75 | 77.23 | 1,086 | -1.20(-1.53%) |
Jul 22, 2002 | 76.35 | 78.44 | 75.45 | 78.44 | 886 | -2.11(-2.63%) |
Jul 19, 2002 | 76.20 | 80.55 | 75.30 | 80.55 | 546 | +1.97(+2.50%) |
Jul 17, 2002 | 77.10 | 82.33 | 77.10 | 78.58 | 446 | +1.50(+1.95%) |
Jul 12, 2002 | 77.70 | 79.50 | 75.75 | 77.08 | 1,166 | -0.62(-0.79%) |
Jul 11, 2002 | 78.00 | 78.30 | 75.45 | 77.70 | 453 | -1.95(-2.45%) |
Jul 10, 2002 | 79.65 | 79.65 | 77.55 | 79.65 | 4,413 | +0.15(+0.19%) |
Jul 09, 2002 | 79.20 | 79.50 | 79.20 | 79.50 | 506 | +0.30(+0.38%) |
Jul 08, 2002 | 83.70 | 81.75 | 79.65 | 79.20 | 3,693 | -4.50(-5.38%) |
Jul 05, 2002 | 82.50 | 85.35 | 80.55 | 83.70 | 493 | +1.20(+1.45%) |
Jul 04, 2002 | 84.00 | 84.00 | 80.55 | 82.50 | 1,206 | +0.00(+0.00%) |
Jul 03, 2002 | 84.00 | 84.00 | 80.55 | 82.50 | 1,206 | -1.50(-1.79%) |
Jul 02, 2002 | 82.35 | 85.50 | 81.61 | 84.00 | 200 | -1.50(-1.75%) |
Jul 01, 2002 | 85.05 | 87.75 | 82.95 | 85.50 | 226 | -1.06(-1.23%) |
Jun 28, 2002 | 86.55 | 87.60 | 86.25 | 86.56 | 260 | +0.31(+0.37%) |
Jun 27, 2002 | 84.30 | 86.55 | 82.50 | 86.25 | 1,726 | +0.90(+1.05%) |
Jun 26, 2002 | 82.65 | 85.35 | 81.30 | 85.35 | 2,433 | +0.60(+0.71%) |
Jun 25, 2002 | 82.50 | 86.25 | 81.92 | 84.75 | 1,380 | +3.15(+3.86%) |
Jun 21, 2002 | 82.36 | 84.75 | 81.60 | 81.60 | 353 | -0.76(-0.92%) |
Jun 20, 2002 | 85.20 | 85.20 | 82.36 | 82.36 | 2,140 | -2.84(-3.34%) |
Jun 19, 2002 | 86.25 | 87.60 | 84.15 | 85.20 | 2,573 | -1.80(-2.07%) |
Jun 18, 2002 | 85.80 | 87.00 | 85.80 | 87.00 | 540 | -0.60(-0.68%) |
Jun 17, 2002 | 85.50 | 87.60 | 84.92 | 87.60 | 533 | +1.65(+1.92%) |
Jun 14, 2002 | 82.50 | 85.95 | 82.50 | 85.95 | 2,786 | +1.05(+1.24%) |
Jun 12, 2002 | 82.65 | 84.90 | 82.65 | 84.90 | 506 | +0.15(+0.18%) |
Jun 11, 2002 | 84.15 | 84.75 | 82.50 | 84.75 | 2,913 | +0.00(+0.00%) |
Jun 10, 2002 | 85.50 | 88.05 | 84.00 | 84.75 | 660 | -2.25(-2.59%) |
Jun 07, 2002 | 82.95 | 87.00 | 82.80 | 87.00 | 2,460 | +0.75(+0.87%) |
Jun 06, 2002 | 90.15 | 91.65 | 85.50 | 86.25 | 3,313 | -5.25(-5.74%) |
Jun 05, 2002 | 89.10 | 94.50 | 89.10 | 91.50 | 21,146 | -5.10(-5.28%) |
May 31, 2002 | 95.55 | 96.75 | 95.40 | 96.60 | 2,173 | -3.75(-3.74%) |
May 28, 2002 | 100.65 | 103.95 | 95.55 | 100.35 | 9,400 | +5.10(+5.35%) |
May 27, 2002 | 91.50 | 96.90 | 91.50 | 95.25 | 2,440 | +0.00(+0.00%) |
May 24, 2002 | 91.50 | 96.90 | 91.50 | 95.25 | 2,440 | +3.00(+3.25%) |
May 23, 2002 | 90.45 | 92.25 | 90.00 | 92.25 | 433 | +3.44(+3.87%) |
May 22, 2002 | 87.60 | 91.50 | 87.60 | 88.81 | 933 | +1.81(+2.08%) |
May 21, 2002 | 84.90 | 87.75 | 84.90 | 87.00 | 133 | +0.75(+0.87%) |
May 20, 2002 | 86.25 | 87.00 | 85.50 | 86.25 | 1,486 | +0.45(+0.52%) |
May 17, 2002 | 87.30 | 87.30 | 85.80 | 85.80 | 686 | -1.80(-2.05%) |
May 16, 2002 | 85.65 | 87.60 | 85.65 | 87.60 | 300 | +1.95(+2.27%) |
May 15, 2002 | 84.75 | 84.75 | 84.75 | 85.65 | 506 | +0.30(+0.36%) |
May 14, 2002 | 81.75 | 85.35 | 81.00 | 85.35 | 860 | +5.70(+7.16%) |
May 13, 2002 | 79.50 | 81.15 | 79.05 | 79.65 | 693 | +0.75(+0.95%) |
May 10, 2002 | 79.05 | 79.50 | 78.45 | 78.90 | 740 | -0.90(-1.13%) |
May 09, 2002 | 80.85 | 83.10 | 78.60 | 79.80 | 1,160 | -4.05(-4.83%) |
May 08, 2002 | 81.15 | 83.85 | 79.51 | 83.85 | 773 | +2.40(+2.95%) |
May 07, 2002 | 81.30 | 81.45 | 79.05 | 81.45 | 1,306 | +0.15(+0.18%) |
May 06, 2002 | 83.40 | 87.30 | 81.30 | 81.30 | 893 | -4.05(-4.75%) |
May 03, 2002 | 87.00 | 87.00 | 83.10 | 85.35 | 460 | +0.60(+0.71%) |
May 02, 2002 | 84.15 | 86.25 | 81.45 | 84.75 | 960 | +0.45(+0.53%) |