Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2003 | 67.22 | 68.25 | 66.27 | 68.17 | 17,922 | +1.66(+2.50%) |
Apr 28, 2003 | 65.20 | 67.22 | 62.71 | 66.51 | 29,656 | +3.84(+6.12%) |
Apr 25, 2003 | 64.25 | 64.93 | 61.29 | 62.67 | 15,039 | -1.58(-2.46%) |
Apr 24, 2003 | 66.23 | 66.94 | 60.10 | 64.25 | 23,216 | -0.40(-0.61%) |
Apr 23, 2003 | 62.87 | 66.23 | 62.28 | 64.65 | 19,861 | +2.73(+4.41%) |
Apr 22, 2003 | 60.89 | 62.48 | 60.30 | 61.92 | 11,161 | +1.27(+2.09%) |
Apr 21, 2003 | 56.43 | 61.09 | 56.43 | 60.66 | 7,485 | +1.58(+2.68%) |
Apr 17, 2003 | 58.13 | 60.50 | 55.48 | 59.08 | 12,189 | -1.07(-1.78%) |
Apr 16, 2003 | 62.91 | 62.91 | 56.78 | 60.14 | 23,030 | -2.65(-4.22%) |
Apr 15, 2003 | 63.50 | 63.50 | 62.12 | 62.79 | 19,136 | -0.67(-1.06%) |
Apr 14, 2003 | 60.89 | 64.97 | 59.31 | 63.46 | 42,706 | +5.42(+9.33%) |
Apr 11, 2003 | 54.37 | 60.30 | 54.37 | 58.05 | 32,253 | +3.72(+6.84%) |
Apr 10, 2003 | 52.83 | 54.53 | 52.35 | 54.33 | 6,895 | +1.34(+2.54%) |
Apr 09, 2003 | 52.43 | 53.46 | 52.12 | 52.99 | 6,794 | +0.71(+1.36%) |
Apr 08, 2003 | 53.03 | 54.37 | 51.96 | 52.27 | 5,597 | -0.43(-0.83%) |
Apr 07, 2003 | 52.59 | 53.70 | 51.44 | 52.71 | 12,510 | +1.70(+3.33%) |
Apr 04, 2003 | 52.79 | 54.05 | 50.42 | 51.01 | 8,851 | -2.25(-4.23%) |
Apr 03, 2003 | 54.88 | 56.74 | 51.84 | 53.26 | 22,963 | -0.79(-1.46%) |
Apr 02, 2003 | 52.00 | 55.32 | 50.81 | 54.05 | 10,233 | +2.89(+5.64%) |
Apr 01, 2003 | 51.21 | 52.16 | 49.55 | 51.17 | 7,704 | +0.47(+0.93%) |
Mar 31, 2003 | 50.85 | 51.40 | 49.70 | 50.70 | 9,515 | -0.67(-1.30%) |
Mar 28, 2003 | 55.28 | 55.28 | 49.66 | 51.36 | 7,603 | -2.49(-4.63%) |
Mar 27, 2003 | 55.44 | 55.44 | 52.87 | 53.86 | 9,272 | +0.55(+1.04%) |
Mar 26, 2003 | 52.59 | 56.90 | 52.59 | 53.30 | 21,353 | +0.28(+0.52%) |
Mar 25, 2003 | 53.46 | 54.49 | 52.39 | 53.03 | 6,996 | +0.08(+0.15%) |
Mar 24, 2003 | 54.25 | 54.73 | 52.91 | 52.95 | 8,986 | -1.82(-3.32%) |
Mar 21, 2003 | 52.31 | 57.85 | 51.80 | 54.76 | 20,617 | +3.36(+6.54%) |
Mar 20, 2003 | 49.66 | 52.16 | 49.62 | 51.40 | 2,394 | +0.00(+0.00%) |
Mar 19, 2003 | 52.79 | 52.79 | 51.40 | 51.40 | 3,658 | -0.59(-1.14%) |
Mar 18, 2003 | 52.95 | 52.95 | 50.42 | 52.00 | 6,507 | +0.59(+1.15%) |
Mar 17, 2003 | 49.47 | 53.03 | 47.49 | 51.40 | 20,865 | +3.76(+7.88%) |
Mar 14, 2003 | 48.44 | 48.91 | 47.13 | 47.65 | 10,970 | -0.95(-1.95%) |
Mar 13, 2003 | 47.65 | 49.43 | 47.53 | 48.60 | 7,957 | -0.75(-1.52%) |
Mar 12, 2003 | 49.94 | 49.94 | 48.12 | 49.35 | 8,149 | +15.10(+44.11%) |
Mar 10, 2003 | 32.95 | 34.77 | 32.95 | 34.24 | 23,418 | -14.04(-29.07%) |
Mar 07, 2003 | 45.91 | 49.03 | 45.91 | 48.28 | 9,492 | +2.02(+4.36%) |
Mar 06, 2003 | 45.83 | 46.46 | 45.47 | 46.26 | 3,169 | +0.40(+0.86%) |
Mar 05, 2003 | 46.26 | 46.26 | 45.43 | 45.87 | 2,124 | +0.12(+0.26%) |
Mar 04, 2003 | 44.29 | 45.83 | 44.29 | 45.75 | 5,057 | +0.63(+1.40%) |
Mar 03, 2003 | 43.14 | 46.07 | 43.10 | 45.12 | 5,260 | +0.00(+0.00%) |
Feb 28, 2003 | 46.54 | 46.54 | 44.68 | 45.12 | 10,790 | +0.08(+0.18%) |
Feb 27, 2003 | 44.88 | 46.46 | 44.29 | 45.04 | 6,710 | +0.51(+1.15%) |
Feb 26, 2003 | 44.80 | 45.47 | 44.09 | 44.52 | 3,270 | +0.12(+0.27%) |
Feb 25, 2003 | 44.92 | 45.63 | 43.89 | 44.41 | 3,169 | -0.67(-1.49%) |
Feb 24, 2003 | 45.47 | 46.62 | 44.17 | 45.08 | 11,987 | +0.91(+2.06%) |
Feb 21, 2003 | 44.17 | 44.48 | 44.05 | 44.17 | 14,971 | +0.04(+0.09%) |
Feb 20, 2003 | 43.89 | 44.29 | 43.50 | 44.13 | 3,119 | +0.55(+1.27%) |
Feb 19, 2003 | 43.97 | 44.48 | 42.70 | 43.57 | 3,877 | -0.71(-1.61%) |
Feb 18, 2003 | 43.38 | 44.48 | 42.70 | 44.29 | 4,029 | +0.12(+0.27%) |
Feb 14, 2003 | 44.37 | 44.84 | 43.61 | 44.17 | 9,677 | -0.71(-1.58%) |
Feb 13, 2003 | 44.68 | 45.16 | 44.29 | 44.88 | 20,248 | +0.59(+1.33%) |
Feb 12, 2003 | 44.41 | 46.66 | 44.05 | 44.29 | 15,527 | +0.12(+0.27%) |
Feb 11, 2003 | 45.47 | 45.47 | 43.50 | 44.17 | 11,464 | -1.30(-2.87%) |
Feb 10, 2003 | 43.42 | 45.47 | 43.42 | 45.47 | 11,532 | +1.98(+4.55%) |
Feb 07, 2003 | 43.77 | 44.64 | 43.14 | 43.50 | 12,122 | +0.00(+0.00%) |
Feb 06, 2003 | 42.82 | 43.57 | 42.78 | 43.50 | 9,340 | -0.12(-0.27%) |
Feb 05, 2003 | 44.17 | 44.52 | 42.90 | 43.61 | 4,720 | +0.28(+0.64%) |
Feb 04, 2003 | 43.54 | 43.54 | 42.31 | 43.34 | 2,427 | -0.55(-1.26%) |
Feb 03, 2003 | 40.13 | 43.89 | 40.10 | 43.89 | 4,636 | +1.42(+3.35%) |
Jan 31, 2003 | 43.50 | 43.50 | 39.82 | 42.47 | 1,129 | -1.03(-2.36%) |
Jan 30, 2003 | 40.63 | 44.60 | 39.34 | 43.50 | 25,374 | +2.87(+7.06%) |
Jan 29, 2003 | 40.33 | 40.65 | 38.36 | 40.63 | 7,519 | +1.68(+4.31%) |
Jan 28, 2003 | 37.37 | 39.74 | 36.58 | 38.95 | 4,518 | +2.57(+7.07%) |
Jan 27, 2003 | 35.86 | 37.52 | 35.82 | 36.38 | 4,838 | -0.31(-0.84%) |
Jan 24, 2003 | 36.38 | 37.21 | 36.38 | 36.69 | 7,620 | +0.07(+0.19%) |
Jan 23, 2003 | 38.16 | 38.16 | 35.63 | 36.62 | 10,655 | -1.98(-5.12%) |
Jan 22, 2003 | 39.66 | 39.66 | 35.43 | 38.59 | 6,929 | -1.19(-2.98%) |
Jan 21, 2003 | 43.34 | 43.34 | 39.58 | 39.78 | 4,585 | -3.14(-7.32%) |
Jan 17, 2003 | 43.30 | 43.30 | 42.51 | 42.92 | 6,322 | -0.38(-0.87%) |
Jan 16, 2003 | 42.90 | 43.50 | 42.07 | 43.30 | 2,394 | -0.20(-0.45%) |
Jan 15, 2003 | 42.78 | 43.50 | 42.55 | 43.50 | 2,023 | +0.00(+0.00%) |
Jan 14, 2003 | 44.88 | 45.04 | 41.52 | 43.50 | 9,795 | -1.23(-2.74%) |
Jan 13, 2003 | 45.08 | 45.67 | 44.09 | 44.72 | 5,125 | +0.63(+1.44%) |
Jan 10, 2003 | 43.65 | 44.68 | 43.65 | 44.09 | 2,765 | -0.40(-0.89%) |
Jan 09, 2003 | 47.45 | 47.45 | 44.13 | 44.48 | 2,883 | +0.32(+0.72%) |
Jan 08, 2003 | 46.62 | 46.62 | 43.93 | 44.17 | 2,883 | -2.29(-4.94%) |
Jan 07, 2003 | 48.16 | 49.03 | 43.50 | 46.46 | 15,797 | -0.95(-2.00%) |
Jan 06, 2003 | 45.12 | 48.04 | 43.50 | 47.41 | 17,315 | +2.29(+5.08%) |
Jan 03, 2003 | 44.68 | 45.43 | 43.69 | 45.12 | 3,641 | -18.03(-28.55%) |
Dec 31, 2002 | 61.05 | 63.39 | 60.10 | 63.15 | 4,248 | +2.57(+4.24%) |
Dec 30, 2002 | 58.36 | 60.58 | 57.69 | 60.58 | 2,984 | +1.38(+2.34%) |
Dec 27, 2002 | 59.87 | 59.87 | 58.36 | 59.19 | 1,652 | -0.67(-1.12%) |
Dec 26, 2002 | 59.55 | 60.26 | 59.55 | 59.87 | 2,697 | +0.16(+0.26%) |
Dec 24, 2002 | 60.46 | 60.46 | 59.55 | 59.71 | 1,567 | -0.20(-0.33%) |
Dec 23, 2002 | 59.31 | 59.91 | 59.43 | 59.91 | 4,467 | +0.16(+0.26%) |
Dec 20, 2002 | 59.31 | 59.91 | 59.11 | 59.75 | 2,630 | +0.00(+0.00%) |
Dec 19, 2002 | 58.96 | 61.17 | 58.92 | 59.75 | 9,222 | -0.55(-0.92%) |
Dec 18, 2002 | 60.30 | 60.89 | 59.79 | 60.30 | 6,221 | +0.00(+0.00%) |
Dec 17, 2002 | 60.30 | 60.85 | 58.88 | 60.30 | 8,109 | +0.00(+0.01%) |
Dec 16, 2002 | 60.30 | 60.70 | 59.31 | 60.30 | 4,484 | +1.18(+2.00%) |
Dec 13, 2002 | 60.89 | 60.89 | 58.32 | 59.11 | 14,685 | -1.18(-1.96%) |
Dec 12, 2002 | 59.55 | 61.29 | 56.07 | 60.30 | 7,755 | +0.94(+1.59%) |
Dec 11, 2002 | 60.18 | 60.70 | 59.35 | 59.35 | 3,945 | -1.54(-2.53%) |
Dec 10, 2002 | 60.50 | 62.67 | 60.50 | 60.89 | 5,057 | +0.04(+0.07%) |
Dec 09, 2002 | 58.17 | 62.08 | 58.17 | 60.85 | 4,687 | +2.65(+4.55%) |
Dec 06, 2002 | 57.34 | 58.80 | 54.41 | 58.20 | 12,999 | +1.11(+1.94%) |
Dec 05, 2002 | 69.95 | 71.13 | 55.56 | 57.10 | 63,342 | -10.32(-15.31%) |
Dec 04, 2002 | 65.05 | 70.62 | 64.69 | 67.42 | 4,855 | -0.00(-0.01%) |
Dec 03, 2002 | 67.26 | 69.36 | 67.02 | 67.42 | 9,542 | -0.59(-0.87%) |
Dec 02, 2002 | 68.21 | 69.20 | 64.97 | 68.01 | 13,100 | -0.20(-0.29%) |
Nov 29, 2002 | 60.26 | 68.21 | 59.39 | 68.21 | 7,856 | +7.91(+13.11%) |
Nov 27, 2002 | 59.91 | 60.30 | 58.28 | 60.30 | 7,064 | +3.99(+7.09%) |
Nov 26, 2002 | 55.36 | 57.10 | 54.41 | 56.31 | 17,382 | +0.99(+1.79%) |
Nov 25, 2002 | 55.95 | 56.35 | 54.57 | 55.31 | 9,020 | -0.04(-0.08%) |
Nov 22, 2002 | 58.84 | 58.92 | 55.36 | 55.36 | 16,303 | -2.14(-3.71%) |
Nov 21, 2002 | 60.89 | 62.91 | 56.35 | 57.49 | 18,596 | -2.57(-4.28%) |
Nov 20, 2002 | 61.09 | 61.09 | 59.31 | 60.06 | 7,148 | -0.24(-0.39%) |
Nov 19, 2002 | 60.50 | 62.08 | 59.35 | 60.30 | 18,647 | +0.00(+0.00%) |
Nov 18, 2002 | 57.26 | 64.25 | 57.26 | 60.30 | 26,116 | +3.37(+5.91%) |
Nov 15, 2002 | 52.67 | 56.98 | 52.67 | 56.94 | 15,797 | +5.14(+9.92%) |
Nov 14, 2002 | 53.58 | 54.96 | 51.80 | 51.80 | 30,078 | -1.98(-3.68%) |
Nov 13, 2002 | 50.02 | 55.36 | 50.02 | 53.78 | 73,509 | +3.60(+7.17%) |
Nov 12, 2002 | 48.64 | 50.22 | 47.53 | 50.18 | 23,890 | +2.53(+5.31%) |
Nov 11, 2002 | 48.79 | 51.96 | 47.45 | 47.65 | 39,519 | -0.79(-1.63%) |
Nov 08, 2002 | 42.11 | 49.43 | 41.60 | 48.44 | 60,004 | +8.70(+21.89%) |
Nov 07, 2002 | 39.73 | 39.74 | 39.63 | 39.74 | 151 | +0.07(+0.18%) |
Nov 06, 2002 | 38.95 | 39.67 | 38.95 | 39.67 | 792 | +1.31(+3.42%) |
Nov 05, 2002 | 38.91 | 38.91 | 38.36 | 38.36 | 134 | -0.20(-0.51%) |
Nov 04, 2002 | 39.54 | 39.54 | 37.76 | 38.55 | 6,373 | +0.00(+0.00%) |
Nov 01, 2002 | 38.55 | 38.75 | 38.16 | 38.55 | 539 | +0.55(+1.46%) |
Oct 31, 2002 | 38.51 | 38.51 | 37.96 | 38.00 | 202 | +0.00(+0.00%) |
Oct 30, 2002 | 38.32 | 38.55 | 38.32 | 38.00 | 134 | +0.00(+0.00%) |
Oct 29, 2002 | 38.12 | 38.16 | 37.52 | 38.00 | 337 | +0.00(+0.00%) |
Oct 28, 2002 | 38.32 | 38.32 | 37.56 | 38.00 | 2,208 | +0.00(+0.00%) |
Oct 25, 2002 | 37.05 | 38.75 | 36.58 | 38.00 | 1,213 | +1.07(+2.89%) |
Oct 24, 2002 | 38.04 | 38.04 | 36.93 | 36.93 | 1,719 | -0.99(-2.61%) |
Oct 23, 2002 | 37.92 | 37.92 | 37.92 | 37.92 | 0 | +0.00(+0.00%) |
Oct 22, 2002 | 39.30 | 39.54 | 37.88 | 37.92 | 539 | -0.63(-1.64%) |
Oct 21, 2002 | 37.76 | 38.55 | 37.13 | 38.55 | 505 | +0.79(+2.09%) |
Oct 18, 2002 | 37.84 | 37.84 | 37.05 | 37.76 | 202 | +1.10(+3.01%) |
Oct 17, 2002 | 35.55 | 38.47 | 35.55 | 36.66 | 1,079 | +1.86(+5.35%) |
Oct 16, 2002 | 35.19 | 35.19 | 34.01 | 34.80 | 404 | -0.72(-2.04%) |
Oct 15, 2002 | 35.23 | 35.52 | 34.99 | 35.52 | 573 | +0.92(+2.66%) |
Oct 14, 2002 | 34.79 | 35.03 | 34.60 | 34.60 | 236 | +0.31(+0.90%) |
Oct 11, 2002 | 35.47 | 35.47 | 33.65 | 34.29 | 961 | +0.28(+0.84%) |
Oct 10, 2002 | 34.12 | 34.16 | 33.61 | 34.01 | 2,343 | +0.59(+1.78%) |
Oct 09, 2002 | 34.40 | 34.40 | 33.41 | 33.41 | 387 | -0.43(-1.29%) |
Oct 08, 2002 | 33.65 | 35.07 | 33.25 | 33.85 | 185 | +0.24(+0.71%) |
Oct 07, 2002 | 36.54 | 36.54 | 33.61 | 33.61 | 1,095 | -2.33(-6.49%) |
Oct 04, 2002 | 36.22 | 36.22 | 35.91 | 35.94 | 134 | -0.56(-1.54%) |
Oct 03, 2002 | 36.18 | 36.50 | 35.79 | 36.50 | 303 | -0.03(-0.09%) |
Oct 02, 2002 | 36.38 | 36.54 | 35.67 | 36.54 | 775 | +0.79(+2.21%) |
Oct 01, 2002 | 36.58 | 36.58 | 35.71 | 35.75 | 1,163 | -0.48(-1.32%) |
Sep 30, 2002 | 36.38 | 36.54 | 35.19 | 36.22 | 320 | +0.56(+1.56%) |
Sep 27, 2002 | 37.33 | 37.33 | 35.63 | 35.67 | 337 | -1.54(-4.14%) |
Sep 26, 2002 | 35.19 | 37.45 | 34.99 | 37.21 | 1,062 | +1.82(+5.14%) |
Sep 25, 2002 | 35.63 | 35.63 | 34.65 | 35.39 | 1,567 | -0.24(-0.67%) |
Sep 24, 2002 | 35.59 | 36.58 | 35.52 | 35.63 | 438 | +0.04(+0.11%) |
Sep 23, 2002 | 36.58 | 36.89 | 35.09 | 35.59 | 3,726 | +0.40(+1.12%) |
Sep 20, 2002 | 35.07 | 36.10 | 35.07 | 35.19 | 1,483 | +0.08(+0.23%) |
Sep 19, 2002 | 32.03 | 36.58 | 32.03 | 35.11 | 6,895 | -3.44(-8.92%) |
Sep 18, 2002 | 39.54 | 39.54 | 38.55 | 38.55 | 387 | +0.00(+0.00%) |
Sep 17, 2002 | 39.66 | 39.66 | 37.64 | 38.55 | 1,652 | -1.34(-3.37%) |
Sep 16, 2002 | 40.73 | 40.73 | 39.66 | 39.90 | 1,129 | -0.63(-1.56%) |
Sep 13, 2002 | 40.19 | 40.73 | 40.19 | 40.53 | 842 | -0.95(-2.28%) |
Sep 12, 2002 | 41.48 | 41.48 | 41.48 | 41.48 | 16 | -0.24(-0.58%) |
Sep 11, 2002 | 42.11 | 42.11 | 39.86 | 41.72 | 1,180 | -0.40(-0.94%) |
Sep 10, 2002 | 42.07 | 43.42 | 42.07 | 42.11 | 337 | -0.28(-0.65%) |
Sep 09, 2002 | 44.46 | 44.46 | 42.39 | 42.39 | 944 | -1.30(-2.99%) |
Sep 06, 2002 | 44.48 | 44.48 | 43.69 | 43.69 | 7,654 | +0.24(+0.55%) |
Sep 05, 2002 | 44.29 | 44.29 | 39.78 | 43.46 | 9,441 | +1.54(+3.68%) |
Sep 04, 2002 | 41.91 | 41.95 | 41.91 | 41.91 | 387 | +1.38(+3.41%) |
Sep 03, 2002 | 44.44 | 44.44 | 40.53 | 40.53 | 370 | -3.86(-8.69%) |
Aug 30, 2002 | 44.01 | 44.39 | 43.51 | 44.39 | 269 | -0.18(-0.41%) |
Aug 29, 2002 | 45.12 | 45.67 | 44.52 | 44.57 | 1,079 | -0.15(-0.34%) |
Aug 28, 2002 | 44.68 | 45.47 | 44.68 | 44.72 | 859 | +1.97(+4.62%) |
Aug 27, 2002 | 42.75 | 42.75 | 42.75 | 42.75 | 16 | -0.35(-0.82%) |
Aug 26, 2002 | 43.50 | 43.50 | 43.10 | 43.10 | 1,348 | +0.36(+0.83%) |
Aug 23, 2002 | 42.55 | 44.29 | 42.55 | 42.74 | 67 | -0.75(-1.73%) |
Aug 22, 2002 | 41.16 | 43.50 | 41.16 | 43.50 | 2,360 | +1.58(+3.77%) |
Aug 21, 2002 | 41.84 | 41.91 | 41.84 | 41.91 | 118 | +0.00(+0.00%) |
Aug 20, 2002 | 41.91 | 41.91 | 41.84 | 41.91 | 303 | +0.00(+0.00%) |
Aug 16, 2002 | 41.52 | 41.91 | 41.52 | 41.91 | 590 | +0.40(+0.95%) |
Aug 15, 2002 | 41.52 | 41.52 | 41.52 | 41.52 | 0 | +0.00(+0.00%) |
Aug 14, 2002 | 41.40 | 41.52 | 41.40 | 41.52 | 101 | +1.38(+3.43%) |
Aug 13, 2002 | 41.40 | 41.52 | 40.14 | 40.14 | 151 | -1.38(-3.31%) |
Aug 12, 2002 | 41.52 | 41.52 | 41.52 | 41.52 | 269 | +0.08(+0.19%) |
Aug 07, 2002 | 38.79 | 41.80 | 38.79 | 41.44 | 411 | +2.69(+6.94%) |
Aug 06, 2002 | 36.38 | 38.75 | 36.38 | 38.75 | 84 | +2.07(+5.63%) |
Aug 05, 2002 | 36.68 | 36.68 | 36.68 | 36.68 | 67 | -2.86(-7.23%) |
Aug 02, 2002 | 39.54 | 39.54 | 39.54 | 39.54 | 50 | +0.00(+0.00%) |
Aug 01, 2002 | 36.26 | 39.54 | 36.26 | 39.54 | 455 | -0.55(-1.38%) |
Jul 31, 2002 | 40.10 | 40.10 | 40.10 | 40.10 | 16 | -0.24(-0.59%) |
Jul 30, 2002 | 38.95 | 40.33 | 38.95 | 40.33 | 252 | +2.37(+6.25%) |
Jul 29, 2002 | 37.13 | 38.95 | 36.22 | 37.96 | 488 | +2.37(+6.67%) |
Jul 26, 2002 | 35.59 | 35.59 | 35.59 | 35.59 | 101 | -1.54(-4.15%) |
Jul 25, 2002 | 37.13 | 37.13 | 37.13 | 37.13 | 118 | +1.54(+4.33%) |
Jul 24, 2002 | 36.58 | 36.58 | 35.59 | 35.59 | 269 | +0.40(+1.12%) |
Jul 23, 2002 | 35.78 | 37.56 | 35.19 | 35.19 | 758 | -0.59(-1.66%) |
Jul 22, 2002 | 36.38 | 37.17 | 31.63 | 35.78 | 1,416 | -2.92(-7.55%) |
Jul 19, 2002 | 39.01 | 39.01 | 36.41 | 38.71 | 84 | -2.42(-5.87%) |
Jul 17, 2002 | 39.77 | 42.47 | 38.95 | 41.12 | 859 | +0.32(+0.77%) |
Jul 12, 2002 | 42.39 | 42.51 | 40.81 | 40.81 | 219 | -1.70(-4.00%) |
Jul 11, 2002 | 43.85 | 43.85 | 40.78 | 42.51 | 438 | -2.81(-6.20%) |
Jul 10, 2002 | 46.03 | 46.03 | 41.56 | 45.31 | 472 | -0.12(-0.26%) |
Jul 09, 2002 | 41.52 | 45.43 | 41.52 | 45.43 | 118 | +3.91(+9.43%) |
Jul 08, 2002 | 44.13 | 44.13 | 41.52 | 41.52 | 84 | -2.61(-5.91%) |
Jul 05, 2002 | 43.14 | 44.13 | 43.14 | 44.13 | 33 | +1.62(+3.81%) |
Jul 04, 2002 | 42.51 | 42.51 | 42.51 | 42.51 | 0 | +0.00(+0.00%) |
Jul 03, 2002 | 42.51 | 42.51 | 42.51 | 42.51 | 0 | +0.00(+0.00%) |
Jul 02, 2002 | 42.50 | 42.51 | 41.37 | 42.51 | 354 | +0.16(+0.37%) |
Jul 01, 2002 | 42.15 | 42.35 | 42.15 | 42.35 | 101 | +0.19(+0.46%) |
Jun 28, 2002 | 41.84 | 45.67 | 41.84 | 42.15 | 539 | -0.12(-0.27%) |
Jun 27, 2002 | 42.15 | 42.27 | 42.15 | 42.27 | 101 | +1.11(+2.69%) |
Jun 26, 2002 | 42.67 | 42.67 | 41.16 | 41.16 | 101 | -1.34(-3.16%) |
Jun 25, 2002 | 40.73 | 42.74 | 40.73 | 42.51 | 488 | -0.93(-2.14%) |
Jun 21, 2002 | 41.16 | 41.16 | 41.16 | 43.44 | 691 | +1.89(+4.55%) |
Jun 20, 2002 | 40.73 | 41.55 | 40.73 | 41.55 | 303 | +0.82(+2.01%) |
Jun 19, 2002 | 40.89 | 41.99 | 39.66 | 40.73 | 1,584 | -0.59(-1.42%) |
Jun 18, 2002 | 41.31 | 41.31 | 41.31 | 41.31 | 33 | -1.27(-2.98%) |
Jun 17, 2002 | 42.58 | 42.58 | 42.58 | 42.58 | 16 | +0.08(+0.18%) |
Jun 14, 2002 | 43.26 | 43.26 | 39.15 | 42.51 | 185 | +1.66(+4.08%) |
Jun 12, 2002 | 40.73 | 40.93 | 40.73 | 40.84 | 893 | +0.04(+0.09%) |
Jun 11, 2002 | 40.53 | 43.22 | 40.53 | 40.81 | 590 | -1.15(-2.73%) |
Jun 10, 2002 | 41.52 | 41.95 | 40.73 | 41.95 | 151 | -0.91(-2.12%) |
Jun 07, 2002 | 42.86 | 42.86 | 42.86 | 42.86 | 134 | +2.10(+5.14%) |
Jun 06, 2002 | 41.76 | 43.50 | 40.33 | 40.77 | 927 | -2.77(-6.36%) |
Jun 05, 2002 | 43.70 | 43.77 | 43.54 | 43.54 | 303 | +0.00(+0.00%) |
May 31, 2002 | 43.06 | 43.54 | 41.77 | 43.54 | 269 | +0.44(+1.01%) |
May 28, 2002 | 42.85 | 43.22 | 42.70 | 43.10 | 354 | -0.44(-1.00%) |
May 27, 2002 | 43.54 | 43.73 | 43.54 | 43.54 | 202 | +0.00(+0.00%) |
May 24, 2002 | 43.54 | 43.73 | 43.54 | 43.54 | 202 | +0.00(+0.00%) |
May 23, 2002 | 41.52 | 44.88 | 41.52 | 43.54 | 1,601 | +1.62(+3.87%) |
May 22, 2002 | 42.39 | 42.51 | 41.87 | 41.91 | 3,017 | -0.41(-0.96%) |
May 21, 2002 | 42.23 | 42.71 | 41.91 | 42.32 | 2,765 | -0.78(-1.81%) |
May 20, 2002 | 43.20 | 43.69 | 41.72 | 43.10 | 1,804 | -0.14(-0.32%) |
May 17, 2002 | 43.48 | 43.48 | 42.23 | 43.24 | 1,534 | +0.14(+0.32%) |
May 16, 2002 | 43.10 | 44.09 | 42.55 | 43.10 | 1,365 | +0.00(+0.00%) |
May 15, 2002 | 45.33 | 45.33 | 41.52 | 43.10 | 2,815 | -2.17(-4.80%) |
May 14, 2002 | 43.50 | 46.00 | 43.50 | 45.27 | 354 | +1.78(+4.09%) |
May 13, 2002 | 45.16 | 45.16 | 43.50 | 43.50 | 472 | -1.78(-3.93%) |
May 10, 2002 | 45.48 | 45.48 | 45.27 | 45.27 | 252 | -0.20(-0.43%) |
May 09, 2002 | 45.47 | 45.67 | 45.16 | 45.47 | 10,874 | -0.20(-0.43%) |
May 08, 2002 | 45.28 | 45.67 | 44.76 | 45.67 | 2,596 | +0.20(+0.43%) |
May 07, 2002 | 45.08 | 45.67 | 45.08 | 45.47 | 7,519 | +0.40(+0.88%) |
May 06, 2002 | 45.27 | 45.44 | 45.08 | 45.08 | 1,247 | -0.38(-0.83%) |
May 03, 2002 | 45.12 | 45.47 | 44.68 | 45.45 | 7,688 | +0.05(+0.11%) |
May 02, 2002 | 45.43 | 45.43 | 45.40 | 45.40 | 320 | +0.28(+0.62%) |