Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 44.75 | 45.10 | 44.00 | 45.05 | 9,980 | +0.30(+0.67%) |
Apr 29, 2003 | 44.50 | 44.75 | 44.20 | 44.75 | 7,340 | +0.30(+0.67%) |
Apr 28, 2003 | 44.50 | 44.50 | 43.75 | 44.45 | 9,980 | +0.00(+0.00%) |
Apr 25, 2003 | 44.50 | 44.75 | 44.15 | 44.45 | 8,200 | -0.05(-0.11%) |
Apr 24, 2003 | 43.95 | 44.50 | 43.75 | 44.50 | 7,140 | +0.60(+1.37%) |
Apr 23, 2003 | 43.50 | 43.95 | 43.05 | 43.90 | 19,840 | +0.40(+0.92%) |
Apr 22, 2003 | 43.25 | 43.50 | 43.00 | 43.50 | 8,880 | +0.25(+0.58%) |
Apr 21, 2003 | 43.10 | 43.45 | 43.00 | 43.25 | 2,140 | +0.25(+0.58%) |
Apr 17, 2003 | 43.50 | 43.50 | 42.80 | 43.00 | 8,080 | -0.50(-1.15%) |
Apr 16, 2003 | 43.25 | 43.50 | 42.50 | 43.50 | 64,300 | +0.50(+1.16%) |
Apr 15, 2003 | 43.00 | 43.00 | 42.60 | 43.00 | 4,520 | +0.00(+0.00%) |
Apr 14, 2003 | 43.50 | 43.50 | 42.90 | 43.00 | 8,780 | -0.70(-1.60%) |
Apr 11, 2003 | 42.75 | 43.90 | 42.75 | 43.70 | 24,600 | +1.10(+2.58%) |
Apr 10, 2003 | 42.55 | 43.00 | 42.50 | 42.60 | 19,160 | +0.15(+0.35%) |
Apr 09, 2003 | 42.75 | 43.00 | 42.25 | 42.45 | 29,020 | -0.25(-0.59%) |
Apr 08, 2003 | 43.05 | 43.05 | 42.50 | 42.70 | 17,840 | +0.15(+0.35%) |
Apr 07, 2003 | 43.00 | 43.55 | 42.50 | 42.55 | 21,000 | +0.05(+0.12%) |
Apr 04, 2003 | 42.50 | 42.60 | 41.75 | 42.50 | 4,900 | +0.50(+1.19%) |
Apr 03, 2003 | 41.50 | 42.25 | 41.45 | 42.00 | 23,260 | +0.30(+0.72%) |
Apr 02, 2003 | 41.00 | 41.70 | 41.00 | 41.70 | 15,840 | +1.20(+2.96%) |
Apr 01, 2003 | 40.55 | 40.55 | 39.70 | 40.50 | 5,140 | +0.15(+0.37%) |
Mar 31, 2003 | 40.75 | 40.75 | 40.00 | 40.35 | 18,000 | -0.60(-1.47%) |
Mar 28, 2003 | 40.80 | 41.00 | 39.75 | 40.95 | 17,280 | -0.35(-0.85%) |
Mar 27, 2003 | 45.00 | 45.50 | 40.00 | 41.30 | 119,580 | -5.95(-12.59%) |
Mar 26, 2003 | 49.25 | 49.25 | 46.75 | 47.25 | 17,540 | -2.00(-4.06%) |
Mar 25, 2003 | 45.00 | 49.25 | 45.00 | 49.25 | 55,060 | +4.50(+10.06%) |
Mar 24, 2003 | 45.45 | 45.45 | 43.75 | 44.75 | 17,960 | -0.20(-0.44%) |
Mar 21, 2003 | 42.00 | 45.25 | 42.00 | 44.95 | 91,540 | +3.35(+8.05%) |
Mar 20, 2003 | 42.00 | 42.25 | 41.60 | 41.60 | 48,060 | -0.30(-0.72%) |
Mar 19, 2003 | 42.00 | 43.25 | 41.90 | 41.90 | 84,280 | +0.40(+0.96%) |
Mar 18, 2003 | 39.95 | 41.75 | 39.85 | 41.50 | 98,160 | +2.25(+5.73%) |
Mar 17, 2003 | 37.95 | 40.00 | 37.50 | 39.25 | 101,080 | +1.80(+4.81%) |
Mar 14, 2003 | 37.40 | 37.75 | 37.25 | 37.45 | 23,740 | +0.20(+0.54%) |
Mar 13, 2003 | 36.35 | 37.55 | 36.35 | 37.25 | 19,940 | +1.05(+2.90%) |
Mar 12, 2003 | 36.55 | 37.00 | 35.65 | 36.20 | 109,180 | -0.45(-1.23%) |
Mar 11, 2003 | 37.75 | 37.75 | 36.45 | 36.65 | 69,980 | -2.05(-5.30%) |
Mar 10, 2003 | 40.75 | 40.90 | 38.70 | 38.70 | 14,000 | -2.30(-5.61%) |
Mar 07, 2003 | 41.10 | 41.10 | 41.00 | 41.00 | 5,280 | -0.10(-0.24%) |
Mar 06, 2003 | 42.75 | 43.00 | 40.45 | 41.10 | 16,680 | -1.65(-3.86%) |
Mar 05, 2003 | 43.70 | 43.70 | 42.20 | 42.75 | 10,620 | -1.00(-2.29%) |
Mar 04, 2003 | 44.85 | 44.85 | 43.75 | 43.75 | 4,600 | -1.20(-2.67%) |
Mar 03, 2003 | 45.00 | 45.25 | 44.95 | 44.95 | 3,520 | -0.05(-0.11%) |
Feb 28, 2003 | 44.80 | 45.15 | 44.80 | 45.00 | 1,780 | +0.25(+0.56%) |
Feb 27, 2003 | 45.10 | 45.10 | 44.75 | 44.75 | 3,820 | -0.35(-0.78%) |
Feb 26, 2003 | 45.25 | 45.75 | 45.10 | 45.10 | 1,920 | +0.00(+0.00%) |
Feb 25, 2003 | 46.05 | 46.05 | 45.10 | 45.10 | 2,080 | -0.65(-1.42%) |
Feb 24, 2003 | 45.70 | 46.00 | 45.50 | 45.75 | 2,300 | +0.25(+0.55%) |
Feb 21, 2003 | 45.75 | 46.50 | 45.05 | 45.50 | 7,820 | -0.45(-0.98%) |
Feb 20, 2003 | 46.50 | 46.50 | 45.60 | 45.95 | 1,820 | -0.50(-1.08%) |
Feb 19, 2003 | 46.90 | 47.25 | 46.30 | 46.45 | 10,400 | -0.50(-1.06%) |
Feb 18, 2003 | 46.55 | 47.00 | 46.55 | 46.95 | 2,000 | +0.50(+1.08%) |
Feb 14, 2003 | 46.00 | 47.15 | 46.00 | 46.45 | 3,180 | +0.85(+1.86%) |
Feb 13, 2003 | 45.75 | 46.00 | 45.50 | 45.60 | 2,360 | -0.25(-0.55%) |
Feb 12, 2003 | 46.50 | 46.70 | 45.70 | 45.85 | 1,900 | -0.70(-1.50%) |
Feb 11, 2003 | 46.75 | 47.40 | 46.35 | 46.55 | 4,080 | -0.15(-0.32%) |
Feb 10, 2003 | 47.20 | 47.25 | 46.00 | 46.70 | 2,400 | +0.00(+0.00%) |
Feb 07, 2003 | 46.35 | 46.95 | 46.35 | 46.70 | 2,000 | +0.55(+1.19%) |
Feb 06, 2003 | 46.55 | 47.25 | 46.00 | 46.15 | 6,660 | -0.55(-1.18%) |
Feb 05, 2003 | 47.00 | 48.10 | 46.50 | 46.70 | 12,100 | -0.50(-1.06%) |
Feb 04, 2003 | 46.90 | 47.50 | 46.90 | 47.20 | 2,540 | +0.20(+0.43%) |
Feb 03, 2003 | 46.75 | 47.25 | 46.75 | 47.00 | 2,840 | +0.30(+0.64%) |
Jan 31, 2003 | 46.90 | 47.00 | 46.50 | 46.70 | 5,720 | +0.05(+0.11%) |
Jan 30, 2003 | 46.60 | 47.75 | 46.35 | 46.65 | 3,040 | +0.10(+0.21%) |
Jan 29, 2003 | 46.50 | 46.75 | 46.30 | 46.55 | 4,260 | +0.05(+0.11%) |
Jan 28, 2003 | 46.40 | 47.15 | 46.30 | 46.50 | 5,900 | +0.20(+0.43%) |
Jan 27, 2003 | 46.25 | 46.75 | 45.90 | 46.30 | 5,040 | -0.10(-0.22%) |
Jan 24, 2003 | 46.55 | 46.80 | 46.40 | 46.40 | 2,840 | +0.05(+0.11%) |
Jan 23, 2003 | 47.35 | 47.35 | 45.50 | 46.35 | 5,740 | -0.65(-1.38%) |
Jan 22, 2003 | 46.50 | 47.00 | 46.40 | 47.00 | 23,100 | +0.65(+1.40%) |
Jan 21, 2003 | 47.00 | 47.00 | 45.75 | 46.35 | 22,920 | -0.90(-1.90%) |
Jan 17, 2003 | 48.85 | 49.00 | 46.50 | 47.25 | 279,360 | -1.35(-2.78%) |
Jan 16, 2003 | 49.25 | 49.30 | 48.25 | 48.60 | 7,380 | -0.50(-1.02%) |
Jan 15, 2003 | 49.30 | 49.50 | 48.75 | 49.10 | 4,840 | -0.20(-0.41%) |
Jan 14, 2003 | 49.50 | 49.75 | 49.30 | 49.30 | 2,800 | -0.10(-0.20%) |
Jan 13, 2003 | 49.75 | 49.75 | 49.10 | 49.40 | 8,280 | +0.60(+1.23%) |
Jan 10, 2003 | 49.65 | 50.25 | 48.75 | 48.80 | 11,540 | -0.85(-1.71%) |
Jan 09, 2003 | 46.10 | 49.75 | 46.10 | 49.65 | 52,620 | +3.65(+7.93%) |
Jan 08, 2003 | 46.75 | 46.75 | 45.50 | 46.00 | 6,940 | -0.75(-1.60%) |
Jan 07, 2003 | 48.00 | 48.00 | 46.30 | 46.75 | 14,420 | -1.25(-2.60%) |
Jan 06, 2003 | 48.25 | 48.50 | 47.60 | 48.00 | 13,380 | -0.40(-0.83%) |
Jan 03, 2003 | 50.25 | 50.25 | 48.25 | 48.40 | 14,680 | -1.85(-3.68%) |
Jan 02, 2003 | 50.80 | 50.80 | 50.00 | 50.25 | 3,040 | -0.55(-1.08%) |
Dec 31, 2002 | 50.10 | 50.80 | 50.00 | 50.80 | 8,660 | +0.70(+1.40%) |
Dec 30, 2002 | 49.30 | 50.25 | 49.30 | 50.10 | 18,800 | +0.55(+1.11%) |
Dec 27, 2002 | 49.25 | 50.25 | 49.15 | 49.55 | 7,820 | +0.05(+0.10%) |
Dec 26, 2002 | 49.70 | 49.85 | 49.00 | 49.50 | 8,180 | -0.15(-0.30%) |
Dec 24, 2002 | 49.50 | 49.85 | 49.45 | 49.65 | 1,640 | +0.30(+0.61%) |
Dec 23, 2002 | 49.50 | 50.25 | 49.05 | 49.35 | 3,420 | +0.05(+0.10%) |
Dec 20, 2002 | 51.00 | 51.45 | 49.25 | 49.30 | 3,580 | -1.50(-2.95%) |
Dec 19, 2002 | 51.35 | 52.20 | 50.80 | 50.80 | 3,820 | -0.45(-0.88%) |
Dec 18, 2002 | 53.45 | 53.45 | 51.00 | 51.25 | 30,800 | -2.25(-4.21%) |
Dec 17, 2002 | 52.50 | 53.90 | 52.50 | 53.50 | 11,900 | +1.00(+1.90%) |
Dec 16, 2002 | 52.50 | 52.75 | 51.50 | 52.50 | 35,960 | -0.15(-0.28%) |
Dec 13, 2002 | 53.40 | 53.50 | 52.00 | 52.65 | 29,900 | -0.60(-1.13%) |
Dec 12, 2002 | 53.30 | 54.30 | 53.05 | 53.25 | 3,120 | +0.05(+0.09%) |
Dec 11, 2002 | 52.50 | 54.25 | 52.00 | 53.20 | 6,480 | +0.45(+0.85%) |
Dec 10, 2002 | 52.85 | 53.70 | 52.75 | 52.75 | 3,900 | +0.00(+0.00%) |
Dec 09, 2002 | 53.25 | 53.25 | 52.30 | 52.75 | 10,700 | -0.60(-1.12%) |
Dec 06, 2002 | 53.05 | 53.95 | 53.00 | 53.35 | 16,560 | +0.15(+0.28%) |
Dec 05, 2002 | 53.25 | 53.35 | 53.00 | 53.20 | 1,240 | -0.05(-0.09%) |
Dec 04, 2002 | 51.70 | 53.25 | 51.65 | 53.25 | 22,500 | +1.40(+2.70%) |
Dec 03, 2002 | 51.85 | 52.00 | 50.75 | 51.85 | 9,900 | -0.15(-0.29%) |
Dec 02, 2002 | 53.80 | 53.80 | 52.00 | 52.00 | 33,980 | -1.65(-3.08%) |
Nov 29, 2002 | 52.35 | 53.90 | 52.35 | 53.65 | 4,820 | +1.35(+2.58%) |
Nov 27, 2002 | 53.10 | 53.10 | 52.25 | 52.30 | 8,020 | -0.70(-1.32%) |
Nov 26, 2002 | 53.05 | 53.50 | 52.70 | 53.00 | 3,840 | +0.10(+0.19%) |
Nov 25, 2002 | 53.45 | 53.45 | 52.75 | 52.90 | 4,100 | -0.60(-1.12%) |
Nov 22, 2002 | 53.75 | 53.75 | 53.00 | 53.50 | 7,540 | -0.25(-0.47%) |
Nov 21, 2002 | 52.25 | 53.95 | 52.25 | 53.75 | 7,820 | +1.60(+3.07%) |
Nov 20, 2002 | 52.20 | 52.45 | 52.15 | 52.15 | 1,420 | +0.10(+0.19%) |
Nov 19, 2002 | 53.40 | 53.40 | 52.00 | 52.05 | 3,560 | -1.20(-2.25%) |
Nov 18, 2002 | 53.25 | 53.50 | 53.00 | 53.25 | 5,260 | -0.25(-0.47%) |
Nov 15, 2002 | 54.35 | 54.65 | 53.50 | 53.50 | 4,680 | -0.85(-1.56%) |
Nov 14, 2002 | 54.90 | 54.90 | 54.35 | 54.35 | 2,320 | -0.40(-0.73%) |
Nov 13, 2002 | 54.75 | 54.90 | 54.50 | 54.75 | 2,620 | +0.20(+0.37%) |
Nov 12, 2002 | 54.35 | 54.75 | 54.35 | 54.55 | 4,120 | +0.30(+0.55%) |
Nov 11, 2002 | 54.85 | 55.00 | 54.00 | 54.25 | 17,280 | -0.60(-1.09%) |
Nov 08, 2002 | 54.80 | 55.00 | 54.50 | 54.85 | 12,480 | +0.10(+0.18%) |
Nov 07, 2002 | 54.75 | 54.95 | 54.50 | 54.75 | 5,200 | +0.00(+0.00%) |
Nov 06, 2002 | 54.75 | 54.95 | 54.25 | 54.75 | 4,640 | +0.10(+0.18%) |
Nov 05, 2002 | 53.00 | 54.65 | 52.70 | 54.65 | 12,820 | +1.70(+3.21%) |
Nov 04, 2002 | 52.50 | 53.50 | 52.50 | 52.95 | 5,280 | +0.30(+0.57%) |
Nov 01, 2002 | 52.60 | 53.35 | 52.55 | 52.65 | 1,920 | -0.05(-0.09%) |
Oct 31, 2002 | 52.50 | 52.75 | 51.50 | 52.70 | 14,540 | +0.15(+0.29%) |
Oct 30, 2002 | 52.80 | 53.00 | 52.50 | 52.55 | 292,000 | +0.25(+0.48%) |
Oct 29, 2002 | 53.25 | 53.25 | 52.25 | 52.30 | 3,640 | -0.90(-1.69%) |
Oct 28, 2002 | 53.70 | 53.75 | 52.00 | 53.20 | 7,480 | -0.55(-1.02%) |
Oct 25, 2002 | 53.50 | 54.00 | 53.50 | 53.75 | 620 | +0.20(+0.37%) |
Oct 24, 2002 | 53.40 | 54.00 | 53.40 | 53.55 | 5,920 | +0.20(+0.37%) |
Oct 23, 2002 | 53.25 | 53.80 | 53.25 | 53.35 | 14,000 | +0.15(+0.28%) |
Oct 22, 2002 | 54.20 | 54.25 | 53.20 | 53.20 | 5,360 | -0.95(-1.75%) |
Oct 21, 2002 | 54.05 | 54.25 | 54.00 | 54.15 | 10,520 | +0.10(+0.19%) |
Oct 18, 2002 | 54.10 | 54.25 | 54.00 | 54.05 | 640 | -0.05(-0.09%) |
Oct 17, 2002 | 52.65 | 54.45 | 52.65 | 54.10 | 4,120 | +1.60(+3.05%) |
Oct 16, 2002 | 54.60 | 54.60 | 52.50 | 52.50 | 3,100 | -1.60(-2.96%) |
Oct 15, 2002 | 51.25 | 54.30 | 51.25 | 54.10 | 16,720 | +3.50(+6.92%) |
Oct 14, 2002 | 49.75 | 51.00 | 49.75 | 50.60 | 14,880 | +1.85(+3.79%) |
Oct 11, 2002 | 47.25 | 48.80 | 46.50 | 48.75 | 125,480 | +1.75(+3.72%) |
Oct 10, 2002 | 46.25 | 47.25 | 46.20 | 47.00 | 4,400 | +0.75(+1.62%) |
Oct 09, 2002 | 46.80 | 47.25 | 46.00 | 46.25 | 24,040 | +0.65(+1.43%) |
Oct 08, 2002 | 48.30 | 48.40 | 44.75 | 45.60 | 14,640 | -2.55(-5.30%) |
Oct 07, 2002 | 49.10 | 49.10 | 48.05 | 48.15 | 5,060 | -0.75(-1.53%) |
Oct 04, 2002 | 50.00 | 50.00 | 48.90 | 48.90 | 10,120 | -0.90(-1.81%) |
Oct 03, 2002 | 51.50 | 51.50 | 49.25 | 49.80 | 11,320 | -2.20(-4.23%) |
Oct 02, 2002 | 53.50 | 53.50 | 51.75 | 52.00 | 5,560 | -2.00(-3.70%) |
Oct 01, 2002 | 54.50 | 54.50 | 53.90 | 54.00 | 7,000 | -0.60(-1.10%) |
Sep 30, 2002 | 56.30 | 56.30 | 54.60 | 54.60 | 15,480 | -1.85(-3.28%) |
Sep 27, 2002 | 56.65 | 56.65 | 56.45 | 56.45 | 880 | -0.45(-0.79%) |
Sep 26, 2002 | 57.30 | 57.30 | 56.90 | 56.90 | 1,800 | -0.40(-0.70%) |
Sep 25, 2002 | 57.75 | 58.15 | 57.00 | 57.30 | 19,060 | -0.70(-1.21%) |
Sep 24, 2002 | 58.40 | 58.40 | 57.75 | 58.00 | 2,940 | -0.15(-0.26%) |
Sep 23, 2002 | 59.25 | 59.25 | 58.10 | 58.15 | 800 | -1.35(-2.27%) |
Sep 20, 2002 | 59.50 | 59.60 | 59.10 | 59.50 | 1,080 | +0.00(+0.00%) |
Sep 19, 2002 | 59.25 | 59.95 | 59.25 | 59.50 | 1,580 | +0.25(+0.42%) |
Sep 18, 2002 | 59.80 | 59.80 | 59.00 | 59.25 | 820 | -0.75(-1.25%) |
Sep 17, 2002 | 61.05 | 61.05 | 59.25 | 60.00 | 3,300 | -0.80(-1.32%) |
Sep 16, 2002 | 61.25 | 61.25 | 60.75 | 60.80 | 960 | -0.80(-1.30%) |
Sep 13, 2002 | 62.75 | 62.80 | 61.60 | 61.60 | 3,080 | -0.70(-1.12%) |
Sep 12, 2002 | 60.75 | 62.50 | 60.00 | 62.30 | 4,340 | +1.80(+2.98%) |
Sep 11, 2002 | 60.00 | 60.75 | 59.95 | 60.50 | 5,660 | +1.80(+3.07%) |
Sep 10, 2002 | 58.25 | 59.40 | 58.25 | 58.70 | 6,260 | -0.05(-0.09%) |
Sep 09, 2002 | 60.25 | 60.45 | 58.75 | 58.75 | 5,740 | -1.65(-2.73%) |
Sep 06, 2002 | 60.25 | 61.50 | 60.05 | 60.40 | 6,300 | +0.65(+1.09%) |
Sep 05, 2002 | 59.05 | 60.15 | 59.00 | 59.75 | 5,360 | +1.85(+3.20%) |
Sep 04, 2002 | 58.35 | 58.35 | 57.25 | 57.90 | 2,240 | -0.35(-0.60%) |
Sep 03, 2002 | 59.65 | 59.65 | 58.25 | 58.25 | 1,900 | -1.35(-2.27%) |
Aug 30, 2002 | 59.55 | 59.95 | 59.50 | 59.60 | 5,000 | -0.05(-0.08%) |
Aug 29, 2002 | 59.50 | 60.00 | 58.80 | 59.65 | 5,880 | +0.15(+0.25%) |
Aug 28, 2002 | 59.70 | 60.00 | 59.35 | 59.50 | 1,520 | -0.30(-0.50%) |
Aug 27, 2002 | 60.30 | 60.40 | 59.65 | 59.80 | 5,200 | -0.45(-0.75%) |
Aug 26, 2002 | 59.80 | 60.25 | 59.50 | 60.25 | 1,940 | +0.95(+1.60%) |
Aug 23, 2002 | 59.20 | 59.30 | 59.00 | 59.30 | 5,160 | +0.05(+0.08%) |
Aug 22, 2002 | 59.50 | 59.50 | 59.00 | 59.25 | 6,660 | -0.45(-0.75%) |
Aug 21, 2002 | 59.70 | 60.00 | 59.25 | 59.70 | 8,940 | +0.50(+0.84%) |
Aug 20, 2002 | 59.00 | 59.75 | 58.75 | 59.20 | 2,240 | +2.45(+4.32%) |
Aug 16, 2002 | 57.40 | 57.50 | 56.75 | 56.75 | 100,580 | -0.75(-1.30%) |
Aug 15, 2002 | 57.20 | 58.00 | 57.20 | 57.50 | 5,460 | +0.40(+0.70%) |
Aug 14, 2002 | 56.30 | 57.25 | 56.15 | 57.10 | 6,620 | +0.85(+1.51%) |
Aug 13, 2002 | 57.25 | 57.25 | 56.25 | 56.25 | 1,600 | -1.00(-1.75%) |
Aug 12, 2002 | 57.55 | 57.55 | 56.75 | 57.25 | 3,040 | +0.10(+0.17%) |
Aug 07, 2002 | 59.20 | 60.00 | 56.90 | 57.15 | 14,220 | -1.90(-3.22%) |
Aug 06, 2002 | 59.25 | 59.25 | 58.60 | 59.05 | 2,980 | +0.05(+0.08%) |
Aug 05, 2002 | 61.25 | 61.75 | 59.00 | 59.00 | 2,700 | -2.25(-3.67%) |
Aug 02, 2002 | 64.50 | 64.50 | 61.25 | 61.25 | 9,400 | -3.30(-5.11%) |
Aug 01, 2002 | 64.60 | 64.75 | 64.45 | 64.55 | 3,740 | +0.20(+0.31%) |
Jul 31, 2002 | 64.75 | 65.00 | 64.25 | 64.35 | 1,960 | -0.50(-0.77%) |
Jul 30, 2002 | 65.50 | 65.50 | 64.50 | 64.85 | 1,180 | -0.40(-0.61%) |
Jul 29, 2002 | 62.65 | 65.25 | 62.65 | 65.25 | 232,000 | +2.70(+4.32%) |
Jul 26, 2002 | 62.45 | 62.75 | 62.45 | 62.55 | 2,700 | +0.10(+0.16%) |
Jul 25, 2002 | 60.70 | 62.75 | 60.25 | 62.45 | 11,020 | +1.75(+2.88%) |
Jul 24, 2002 | 61.30 | 61.30 | 60.55 | 60.70 | 3,560 | -1.05(-1.70%) |
Jul 23, 2002 | 61.50 | 61.75 | 61.25 | 61.75 | 5,140 | +0.25(+0.41%) |
Jul 22, 2002 | 60.90 | 62.00 | 60.65 | 61.50 | 3,360 | +0.60(+0.99%) |
Jul 19, 2002 | 61.50 | 62.00 | 60.75 | 60.90 | 1,380 | -2.85(-4.47%) |
Jul 17, 2002 | 64.95 | 65.20 | 63.75 | 63.75 | 8,900 | -5.00(-7.27%) |
Jul 12, 2002 | 70.25 | 70.25 | 68.75 | 68.75 | 1,540 | -1.50(-2.14%) |
Jul 11, 2002 | 72.25 | 72.30 | 70.00 | 70.25 | 4,960 | -2.25(-3.10%) |
Jul 10, 2002 | 72.60 | 72.60 | 71.75 | 72.50 | 1,520 | +0.00(+0.00%) |
Jul 09, 2002 | 72.45 | 72.50 | 72.45 | 72.50 | 12,360 | +0.05(+0.07%) |
Jul 08, 2002 | 72.00 | 72.45 | 72.00 | 72.45 | 7,240 | +0.45(+0.63%) |
Jul 05, 2002 | 72.00 | 72.00 | 71.95 | 72.00 | 9,520 | +0.00(+0.00%) |
Jul 04, 2002 | 73.50 | 73.50 | 72.00 | 72.00 | 1,560 | +0.00(+0.00%) |
Jul 03, 2002 | 73.50 | 73.50 | 72.00 | 72.00 | 1,560 | -1.50(-2.04%) |
Jul 02, 2002 | 75.20 | 75.50 | 73.50 | 73.50 | 4,900 | -1.70(-2.26%) |
Jul 01, 2002 | 75.70 | 75.70 | 75.00 | 75.20 | 1,240 | -0.75(-0.99%) |
Jun 28, 2002 | 76.00 | 76.00 | 75.75 | 75.95 | 1,520 | -0.05(-0.07%) |
Jun 27, 2002 | 76.80 | 76.80 | 74.85 | 76.00 | 5,400 | -0.75(-0.98%) |
Jun 26, 2002 | 78.75 | 78.75 | 76.75 | 76.75 | 8,000 | -1.75(-2.23%) |
Jun 25, 2002 | 79.80 | 80.00 | 78.50 | 78.50 | 7,940 | -2.00(-2.48%) |
Jun 21, 2002 | 78.75 | 81.25 | 78.75 | 80.50 | 32,020 | +0.50(+0.62%) |
Jun 20, 2002 | 79.00 | 80.50 | 79.00 | 80.00 | 4,680 | +1.25(+1.59%) |
Jun 19, 2002 | 79.00 | 79.50 | 78.50 | 78.75 | 1,800 | -0.50(-0.63%) |
Jun 18, 2002 | 78.50 | 79.25 | 78.50 | 79.25 | 4,700 | +0.50(+0.63%) |
Jun 17, 2002 | 78.00 | 78.75 | 77.65 | 78.75 | 3,320 | +1.00(+1.29%) |
Jun 14, 2002 | 78.25 | 78.30 | 77.45 | 77.75 | 2,240 | -0.90(-1.14%) |
Jun 12, 2002 | 78.50 | 78.75 | 78.50 | 78.65 | 8,140 | +0.10(+0.13%) |
Jun 11, 2002 | 78.75 | 79.50 | 78.25 | 78.55 | 10,760 | -0.30(-0.38%) |
Jun 10, 2002 | 76.55 | 80.00 | 76.55 | 78.85 | 7,080 | +2.10(+2.74%) |
Jun 07, 2002 | 75.40 | 77.50 | 75.00 | 76.75 | 3,960 | +0.85(+1.12%) |
Jun 06, 2002 | 75.75 | 75.90 | 75.00 | 75.90 | 6,720 | +0.15(+0.20%) |
Jun 05, 2002 | 73.55 | 75.80 | 73.55 | 75.75 | 13,260 | +2.00(+2.71%) |
May 31, 2002 | 73.25 | 74.50 | 73.25 | 73.75 | 10,840 | +0.25(+0.34%) |
May 28, 2002 | 75.00 | 75.00 | 73.50 | 73.50 | 5,220 | -1.50(-2.00%) |
May 27, 2002 | 75.50 | 75.50 | 75.00 | 75.00 | 180 | +0.00(+0.00%) |
May 24, 2002 | 75.50 | 75.50 | 75.00 | 75.00 | 180 | -0.50(-0.66%) |
May 23, 2002 | 74.25 | 75.50 | 74.00 | 75.50 | 39,980 | +1.50(+2.03%) |
May 22, 2002 | 73.00 | 75.40 | 72.75 | 74.00 | 21,920 | +1.45(+2.00%) |
May 21, 2002 | 73.00 | 73.50 | 72.50 | 72.55 | 8,320 | -0.45(-0.62%) |
May 20, 2002 | 73.70 | 73.70 | 72.75 | 73.00 | 4,140 | -0.20(-0.27%) |
May 17, 2002 | 73.00 | 73.50 | 72.80 | 73.20 | 3,860 | +0.45(+0.62%) |
May 16, 2002 | 73.25 | 73.25 | 72.50 | 72.75 | 5,880 | +0.00(+0.00%) |
May 15, 2002 | 73.00 | 73.50 | 72.50 | 72.75 | 5,980 | -0.30(-0.41%) |
May 14, 2002 | 70.00 | 74.00 | 69.95 | 73.05 | 35,860 | +3.25(+4.66%) |
May 13, 2002 | 68.00 | 70.00 | 68.00 | 69.80 | 24,740 | +2.05(+3.03%) |
May 10, 2002 | 67.50 | 68.50 | 67.00 | 67.75 | 33,220 | +0.25(+0.37%) |
May 09, 2002 | 66.85 | 67.50 | 66.55 | 67.50 | 43,980 | +0.75(+1.12%) |
May 08, 2002 | 67.95 | 68.00 | 66.50 | 66.75 | 47,340 | -1.25(-1.84%) |
May 07, 2002 | 68.00 | 68.00 | 67.50 | 68.00 | 4,980 | +0.00(+0.00%) |
May 06, 2002 | 68.15 | 68.25 | 67.70 | 68.00 | 27,740 | -0.25(-0.37%) |
May 03, 2002 | 68.00 | 68.25 | 67.75 | 68.25 | 12,600 | -0.10(-0.15%) |
May 02, 2002 | 68.25 | 68.65 | 68.20 | 68.35 | 10,920 | +0.10(+0.15%) |