Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 62.55 | 63.98 | 62.53 | 63.84 | 4,915,007 | +1.50(+2.40%) |
May 29, 2003 | 62.60 | 63.51 | 62.13 | 62.35 | 6,435,939 | -0.24(-0.39%) |
May 28, 2003 | 61.48 | 62.59 | 61.45 | 62.59 | 6,059,727 | +1.11(+1.81%) |
May 27, 2003 | 59.65 | 61.68 | 58.92 | 61.48 | 5,228,921 | +1.83(+3.06%) |
May 23, 2003 | 59.56 | 59.94 | 59.42 | 59.65 | 2,620,205 | +0.09(+0.16%) |
May 22, 2003 | 59.02 | 59.83 | 58.97 | 59.56 | 4,077,179 | +0.73(+1.24%) |
May 21, 2003 | 58.28 | 58.94 | 57.73 | 58.83 | 4,141,520 | +0.51(+0.87%) |
May 20, 2003 | 58.28 | 58.60 | 57.36 | 58.32 | 5,677,643 | +0.08(+0.13%) |
May 19, 2003 | 60.08 | 60.08 | 58.24 | 58.24 | 5,082,879 | -1.84(-3.06%) |
May 16, 2003 | 58.91 | 60.24 | 58.91 | 60.08 | 5,691,047 | +0.47(+0.79%) |
May 15, 2003 | 58.48 | 59.69 | 58.48 | 59.61 | 5,512,963 | +0.90(+1.53%) |
May 14, 2003 | 58.75 | 59.02 | 58.24 | 58.71 | 4,384,200 | +0.00(+0.00%) |
May 13, 2003 | 58.40 | 59.46 | 58.40 | 58.71 | 5,174,538 | -0.42(-0.72%) |
May 12, 2003 | 58.75 | 59.53 | 58.15 | 59.13 | 4,972,581 | +0.38(+0.65%) |
May 09, 2003 | 58.01 | 58.77 | 57.98 | 58.75 | 4,914,369 | +0.74(+1.27%) |
May 08, 2003 | 60.48 | 60.48 | 57.97 | 58.01 | 9,092,272 | -2.46(-4.07%) |
May 07, 2003 | 59.86 | 61.01 | 59.73 | 60.47 | 4,759,263 | +0.00(+0.00%) |
May 06, 2003 | 59.92 | 61.04 | 59.54 | 60.47 | 4,915,007 | +0.56(+0.93%) |
May 05, 2003 | 60.00 | 60.46 | 59.49 | 59.92 | 4,530,242 | -0.09(-0.14%) |
May 02, 2003 | 59.01 | 60.30 | 57.98 | 60.00 | 5,274,240 | +0.99(+1.69%) |
May 01, 2003 | 59.46 | 59.46 | 58.36 | 59.01 | 5,241,942 | -0.45(-0.75%) |
Apr 30, 2003 | 59.72 | 60.22 | 59.24 | 59.46 | 5,068,581 | -0.43(-0.72%) |
Apr 29, 2003 | 59.93 | 61.10 | 58.95 | 59.89 | 6,814,448 | -0.05(-0.08%) |
Apr 28, 2003 | 59.82 | 60.47 | 59.15 | 59.93 | 4,603,646 | +0.50(+0.84%) |
Apr 25, 2003 | 60.50 | 60.61 | 59.14 | 59.43 | 3,600,883 | -1.16(-1.91%) |
Apr 24, 2003 | 61.44 | 61.44 | 60.00 | 60.59 | 4,221,818 | -0.85(-1.38%) |
Apr 23, 2003 | 61.36 | 61.81 | 60.66 | 61.44 | 5,116,964 | +0.08(+0.13%) |
Apr 22, 2003 | 59.81 | 61.41 | 58.69 | 61.36 | 7,039,256 | +1.55(+2.59%) |
Apr 21, 2003 | 59.85 | 60.18 | 59.46 | 59.81 | 4,054,584 | +0.20(+0.33%) |
Apr 17, 2003 | 58.91 | 59.92 | 58.62 | 59.61 | 5,725,388 | +0.71(+1.20%) |
Apr 16, 2003 | 59.96 | 60.47 | 58.64 | 58.91 | 7,891,382 | -1.05(-1.75%) |
Apr 15, 2003 | 58.35 | 60.00 | 57.74 | 59.96 | 8,583,167 | +1.61(+2.75%) |
Apr 14, 2003 | 56.73 | 58.36 | 56.65 | 58.35 | 4,711,135 | +1.62(+2.86%) |
Apr 11, 2003 | 56.88 | 57.53 | 56.25 | 56.73 | 3,645,819 | +0.05(+0.10%) |
Apr 10, 2003 | 56.34 | 56.87 | 56.09 | 56.67 | 4,448,540 | +0.34(+0.61%) |
Apr 09, 2003 | 56.95 | 57.77 | 56.29 | 56.33 | 5,352,112 | -0.62(-1.09%) |
Apr 08, 2003 | 56.64 | 57.18 | 56.64 | 56.95 | 4,267,902 | +0.31(+0.54%) |
Apr 07, 2003 | 57.58 | 58.08 | 56.49 | 56.64 | 5,906,791 | +0.20(+0.35%) |
Apr 04, 2003 | 56.67 | 57.13 | 56.28 | 56.45 | 4,729,518 | -0.23(-0.40%) |
Apr 03, 2003 | 56.60 | 57.42 | 56.17 | 56.67 | 6,061,642 | -0.04(-0.07%) |
Apr 02, 2003 | 56.01 | 57.02 | 55.66 | 56.71 | 8,984,528 | +2.18(+3.99%) |
Apr 01, 2003 | 53.64 | 54.86 | 53.31 | 54.54 | 5,402,155 | +1.21(+2.26%) |
Mar 31, 2003 | 53.27 | 54.44 | 53.27 | 53.33 | 5,845,898 | -1.59(-2.90%) |
Mar 28, 2003 | 55.29 | 55.57 | 54.73 | 54.92 | 3,256,841 | -0.37(-0.67%) |
Mar 27, 2003 | 55.42 | 55.64 | 54.73 | 55.29 | 5,137,389 | -0.37(-0.66%) |
Mar 26, 2003 | 55.37 | 56.00 | 55.25 | 55.66 | 4,666,582 | +0.28(+0.51%) |
Mar 25, 2003 | 54.91 | 55.84 | 54.68 | 55.37 | 5,465,346 | +0.60(+1.10%) |
Mar 24, 2003 | 56.48 | 56.48 | 54.53 | 54.77 | 7,095,682 | -1.71(-3.02%) |
Mar 21, 2003 | 55.12 | 56.48 | 54.69 | 56.48 | 8,748,358 | +1.58(+2.88%) |
Mar 20, 2003 | 54.82 | 55.20 | 53.40 | 54.90 | 8,283,551 | -0.15(-0.27%) |
Mar 19, 2003 | 54.68 | 55.60 | 53.89 | 55.05 | 8,104,317 | +0.54(+0.99%) |
Mar 18, 2003 | 53.97 | 54.61 | 53.43 | 54.50 | 6,421,513 | +0.53(+0.99%) |
Mar 17, 2003 | 52.19 | 54.32 | 51.63 | 53.97 | 7,791,807 | +1.79(+3.42%) |
Mar 14, 2003 | 52.31 | 52.93 | 51.70 | 52.19 | 5,940,493 | -0.13(-0.24%) |
Mar 13, 2003 | 49.59 | 52.40 | 49.59 | 52.31 | 8,997,676 | +3.08(+6.25%) |
Mar 12, 2003 | 49.32 | 49.33 | 47.80 | 49.23 | 10,882,182 | -0.08(-0.16%) |
Mar 11, 2003 | 50.40 | 51.07 | 49.29 | 49.31 | 5,353,899 | -1.09(-2.16%) |
Mar 10, 2003 | 52.24 | 52.24 | 50.06 | 50.40 | 5,535,558 | -1.83(-3.51%) |
Mar 07, 2003 | 50.26 | 52.48 | 50.26 | 52.23 | 6,060,493 | +0.85(+1.65%) |
Mar 06, 2003 | 51.53 | 51.71 | 50.98 | 51.39 | 5,383,006 | -0.55(-1.06%) |
Mar 05, 2003 | 51.54 | 52.56 | 51.36 | 51.94 | 7,409,213 | +0.48(+0.93%) |
Mar 04, 2003 | 53.28 | 53.28 | 51.46 | 51.46 | 7,080,618 | -1.83(-3.43%) |
Mar 03, 2003 | 54.40 | 55.26 | 53.06 | 53.28 | 5,554,963 | -1.12(-2.06%) |
Feb 28, 2003 | 53.19 | 54.40 | 53.11 | 54.40 | 5,557,005 | +1.38(+2.60%) |
Feb 27, 2003 | 52.25 | 53.27 | 51.94 | 53.02 | 4,831,901 | +0.95(+1.82%) |
Feb 26, 2003 | 52.16 | 52.45 | 51.50 | 52.08 | 4,838,794 | -0.09(-0.17%) |
Feb 25, 2003 | 51.86 | 52.35 | 50.80 | 52.16 | 5,386,835 | +0.31(+0.59%) |
Feb 24, 2003 | 53.67 | 53.67 | 51.70 | 51.86 | 4,723,008 | -1.80(-3.36%) |
Feb 21, 2003 | 53.06 | 53.89 | 52.42 | 53.66 | 5,016,624 | +0.60(+1.12%) |
Feb 20, 2003 | 53.58 | 53.87 | 52.96 | 53.06 | 3,353,990 | -0.38(-0.72%) |
Feb 19, 2003 | 53.27 | 53.58 | 52.77 | 53.45 | 4,132,711 | +0.18(+0.34%) |
Feb 18, 2003 | 52.67 | 53.96 | 52.64 | 53.27 | 3,950,286 | +1.02(+1.95%) |
Feb 14, 2003 | 50.92 | 52.25 | 50.37 | 52.25 | 5,925,047 | +1.39(+2.74%) |
Feb 13, 2003 | 50.45 | 51.15 | 49.94 | 50.85 | 4,729,391 | +0.49(+0.96%) |
Feb 12, 2003 | 50.96 | 51.74 | 50.16 | 50.37 | 4,310,285 | -0.59(-1.15%) |
Feb 11, 2003 | 51.94 | 52.45 | 50.78 | 50.96 | 4,899,177 | -0.54(-1.05%) |
Feb 10, 2003 | 51.47 | 51.90 | 50.67 | 51.50 | 4,806,241 | +0.03(+0.06%) |
Feb 07, 2003 | 52.22 | 53.06 | 51.30 | 51.47 | 4,357,775 | -0.74(-1.43%) |
Feb 06, 2003 | 52.81 | 53.19 | 52.11 | 52.21 | 4,666,072 | -0.60(-1.13%) |
Feb 05, 2003 | 52.90 | 54.03 | 52.80 | 52.80 | 4,541,731 | -0.09(-0.16%) |
Feb 04, 2003 | 54.25 | 54.25 | 52.52 | 52.89 | 4,753,007 | -1.36(-2.50%) |
Feb 03, 2003 | 53.35 | 54.64 | 53.35 | 54.25 | 4,039,775 | +0.90(+1.69%) |
Jan 31, 2003 | 52.59 | 53.82 | 52.44 | 53.35 | 5,823,558 | +0.55(+1.04%) |
Jan 30, 2003 | 54.46 | 54.65 | 52.69 | 52.80 | 4,024,073 | -1.65(-3.04%) |
Jan 29, 2003 | 54.10 | 54.84 | 52.88 | 54.45 | 4,825,135 | +0.36(+0.67%) |
Jan 28, 2003 | 53.59 | 54.47 | 53.09 | 54.09 | 4,182,881 | +0.51(+0.95%) |
Jan 27, 2003 | 53.85 | 54.56 | 53.02 | 53.58 | 5,078,794 | -0.59(-1.08%) |
Jan 24, 2003 | 55.93 | 56.34 | 53.73 | 54.17 | 5,279,602 | -2.17(-3.85%) |
Jan 23, 2003 | 55.62 | 56.56 | 55.08 | 56.34 | 4,412,413 | +1.31(+2.38%) |
Jan 22, 2003 | 55.62 | 56.06 | 54.84 | 55.03 | 4,005,946 | -0.59(-1.06%) |
Jan 21, 2003 | 57.18 | 57.46 | 55.62 | 55.62 | 3,950,159 | -1.24(-2.18%) |
Jan 17, 2003 | 57.68 | 57.68 | 56.37 | 56.85 | 5,482,197 | -0.81(-1.41%) |
Jan 16, 2003 | 57.54 | 58.28 | 57.30 | 57.67 | 4,535,604 | +0.09(+0.15%) |
Jan 15, 2003 | 58.23 | 58.40 | 57.29 | 57.58 | 4,341,690 | -0.93(-1.59%) |
Jan 14, 2003 | 57.89 | 59.22 | 57.59 | 58.52 | 3,640,074 | +0.22(+0.38%) |
Jan 13, 2003 | 58.91 | 59.33 | 58.12 | 58.30 | 3,952,839 | -0.39(-0.67%) |
Jan 10, 2003 | 57.18 | 59.34 | 57.07 | 58.69 | 6,582,492 | +0.94(+1.63%) |
Jan 09, 2003 | 56.79 | 57.81 | 56.17 | 57.75 | 5,009,858 | +2.19(+3.95%) |
Jan 08, 2003 | 56.96 | 57.00 | 55.37 | 55.55 | 4,168,328 | -1.39(-2.45%) |
Jan 07, 2003 | 56.48 | 57.58 | 56.01 | 56.95 | 5,881,132 | -0.23(-0.41%) |
Jan 06, 2003 | 54.85 | 57.53 | 54.83 | 57.18 | 5,537,346 | +2.05(+3.72%) |
Jan 03, 2003 | 54.57 | 55.30 | 54.54 | 55.13 | 2,991,438 | +0.57(+1.05%) |
Jan 02, 2003 | 53.35 | 55.46 | 53.27 | 54.56 | 5,138,921 | +1.21(+2.28%) |
Dec 31, 2002 | 53.42 | 53.62 | 52.66 | 53.35 | 2,918,417 | -0.03(-0.06%) |
Dec 30, 2002 | 53.46 | 53.71 | 52.48 | 53.38 | 4,044,754 | +0.17(+0.32%) |
Dec 27, 2002 | 54.49 | 54.76 | 52.89 | 53.20 | 3,311,990 | -1.28(-2.34%) |
Dec 26, 2002 | 54.68 | 55.33 | 54.31 | 54.48 | 2,616,758 | +0.14(+0.26%) |
Dec 24, 2002 | 55.35 | 55.35 | 54.10 | 54.34 | 2,696,290 | -1.00(-1.81%) |
Dec 23, 2002 | 55.64 | 56.06 | 55.12 | 55.34 | 3,464,415 | -0.95(-1.68%) |
Dec 20, 2002 | 55.23 | 56.71 | 55.23 | 56.29 | 8,681,337 | +1.22(+2.22%) |
Dec 19, 2002 | 57.73 | 58.15 | 54.85 | 55.07 | 9,937,631 | -2.66(-4.61%) |
Dec 18, 2002 | 58.05 | 58.63 | 56.95 | 57.73 | 3,895,520 | -0.78(-1.33%) |
Dec 17, 2002 | 58.20 | 59.34 | 58.08 | 58.51 | 3,533,862 | +0.13(+0.21%) |
Dec 16, 2002 | 57.26 | 58.58 | 57.21 | 58.38 | 4,403,094 | +1.12(+1.96%) |
Dec 13, 2002 | 58.15 | 58.15 | 56.92 | 57.26 | 3,059,863 | -0.89(-1.52%) |
Dec 12, 2002 | 57.68 | 58.51 | 57.30 | 58.15 | 3,233,735 | +0.60(+1.03%) |
Dec 11, 2002 | 57.97 | 58.34 | 57.11 | 57.55 | 3,289,777 | -0.42(-0.72%) |
Dec 10, 2002 | 57.58 | 58.64 | 56.85 | 57.97 | 4,396,711 | +0.43(+0.75%) |
Dec 09, 2002 | 58.37 | 58.37 | 56.82 | 57.54 | 3,953,222 | -0.82(-1.41%) |
Dec 06, 2002 | 57.26 | 58.91 | 57.19 | 58.36 | 5,389,772 | +0.04(+0.07%) |
Dec 05, 2002 | 59.42 | 59.78 | 58.06 | 58.32 | 4,025,988 | -1.49(-2.49%) |
Dec 04, 2002 | 61.50 | 61.50 | 59.14 | 59.81 | 6,422,024 | -1.68(-2.74%) |
Dec 03, 2002 | 61.72 | 61.80 | 60.83 | 61.49 | 4,495,264 | -0.22(-0.36%) |
Dec 02, 2002 | 61.79 | 63.37 | 61.23 | 61.71 | 4,589,604 | -0.07(-0.11%) |
Nov 29, 2002 | 62.39 | 62.67 | 61.73 | 61.78 | 1,502,293 | -0.60(-0.97%) |
Nov 27, 2002 | 60.63 | 62.94 | 60.63 | 62.38 | 4,700,284 | +2.20(+3.66%) |
Nov 26, 2002 | 61.89 | 61.89 | 60.01 | 60.18 | 4,313,604 | -1.70(-2.75%) |
Nov 25, 2002 | 61.98 | 62.59 | 60.93 | 61.88 | 4,926,879 | -0.09(-0.14%) |
Nov 22, 2002 | 62.55 | 62.89 | 61.88 | 61.97 | 4,298,285 | -0.66(-1.05%) |
Nov 21, 2002 | 60.90 | 63.45 | 60.90 | 62.63 | 8,813,720 | +1.99(+3.28%) |
Nov 20, 2002 | 58.82 | 61.02 | 58.38 | 60.64 | 4,728,752 | +1.83(+3.10%) |
Nov 19, 2002 | 59.09 | 59.85 | 58.37 | 58.81 | 3,101,225 | -0.27(-0.45%) |
Nov 18, 2002 | 59.30 | 60.00 | 58.71 | 59.08 | 5,452,452 | +0.13(+0.23%) |
Nov 15, 2002 | 58.74 | 59.25 | 57.47 | 58.95 | 5,201,857 | +0.20(+0.35%) |
Nov 14, 2002 | 57.50 | 58.87 | 57.50 | 58.74 | 4,345,519 | +1.96(+3.45%) |
Nov 13, 2002 | 56.45 | 57.22 | 55.73 | 56.78 | 5,270,921 | +0.33(+0.58%) |
Nov 12, 2002 | 56.23 | 57.25 | 55.84 | 56.45 | 4,777,773 | +0.23(+0.40%) |
Nov 11, 2002 | 57.25 | 57.26 | 55.86 | 56.23 | 4,113,179 | -1.02(-1.78%) |
Nov 08, 2002 | 58.05 | 58.71 | 57.05 | 57.25 | 3,587,862 | -0.76(-1.31%) |
Nov 07, 2002 | 59.97 | 61.49 | 57.65 | 58.01 | 5,625,813 | -1.96(-3.27%) |
Nov 06, 2002 | 60.11 | 60.40 | 58.59 | 59.96 | 7,398,617 | -0.15(-0.25%) |
Nov 05, 2002 | 59.50 | 60.30 | 59.06 | 60.11 | 4,397,221 | +0.61(+1.03%) |
Nov 04, 2002 | 58.73 | 61.10 | 57.54 | 59.50 | 8,164,828 | +1.97(+3.42%) |
Nov 01, 2002 | 56.09 | 58.15 | 55.62 | 57.54 | 4,927,390 | +1.45(+2.58%) |
Oct 31, 2002 | 56.68 | 56.99 | 56.02 | 56.09 | 3,582,883 | -0.60(-1.05%) |
Oct 30, 2002 | 56.68 | 57.14 | 56.01 | 56.68 | 5,303,346 | -0.01(-0.01%) |
Oct 29, 2002 | 57.57 | 57.72 | 55.77 | 56.69 | 8,113,636 | -0.95(-1.64%) |
Oct 28, 2002 | 58.67 | 59.02 | 57.36 | 57.64 | 4,712,540 | -0.32(-0.55%) |
Oct 25, 2002 | 56.79 | 58.16 | 56.40 | 57.96 | 4,874,411 | +1.17(+2.06%) |
Oct 24, 2002 | 58.18 | 58.67 | 56.35 | 56.79 | 5,330,921 | -1.39(-2.38%) |
Oct 23, 2002 | 56.28 | 58.21 | 55.84 | 58.18 | 6,155,982 | +1.39(+2.44%) |
Oct 22, 2002 | 58.52 | 57.87 | 56.52 | 56.79 | 6,306,748 | -1.72(-2.95%) |
Oct 21, 2002 | 54.83 | 58.62 | 54.36 | 58.52 | 10,266,609 | +3.25(+5.88%) |
Oct 18, 2002 | 55.50 | 56.71 | 54.85 | 55.26 | 8,120,019 | -1.51(-2.66%) |
Oct 17, 2002 | 55.05 | 56.78 | 55.03 | 56.78 | 9,590,271 | +3.51(+6.59%) |
Oct 16, 2002 | 54.05 | 54.32 | 52.88 | 53.27 | 8,091,806 | -1.57(-2.86%) |
Oct 15, 2002 | 53.27 | 54.92 | 52.68 | 54.83 | 10,672,055 | +3.68(+7.20%) |
Oct 14, 2002 | 49.82 | 51.56 | 49.67 | 51.15 | 5,782,962 | +0.86(+1.71%) |
Oct 11, 2002 | 49.12 | 51.03 | 49.12 | 50.29 | 8,006,275 | +2.44(+5.11%) |
Oct 10, 2002 | 46.43 | 48.28 | 45.88 | 47.85 | 8,272,572 | +1.41(+3.04%) |
Oct 09, 2002 | 47.24 | 47.94 | 46.10 | 46.44 | 7,904,913 | -1.82(-3.77%) |
Oct 08, 2002 | 47.35 | 48.96 | 46.06 | 48.25 | 8,593,124 | +1.62(+3.48%) |
Oct 07, 2002 | 48.21 | 48.84 | 46.53 | 46.63 | 8,515,891 | -1.97(-4.06%) |
Oct 04, 2002 | 49.55 | 50.06 | 47.92 | 48.61 | 8,331,933 | -0.67(-1.35%) |
Oct 03, 2002 | 51.23 | 51.24 | 49.15 | 49.27 | 9,682,313 | -2.08(-4.04%) |
Oct 02, 2002 | 53.63 | 53.63 | 51.23 | 51.35 | 8,019,041 | -2.27(-4.24%) |
Oct 01, 2002 | 52.09 | 53.89 | 50.98 | 53.62 | 6,848,916 | +1.90(+3.67%) |
Sep 30, 2002 | 51.66 | 52.28 | 50.52 | 51.72 | 7,854,999 | -0.08(-0.15%) |
Sep 27, 2002 | 52.91 | 53.96 | 51.70 | 51.80 | 5,836,962 | -1.50(-2.81%) |
Sep 26, 2002 | 52.84 | 53.65 | 52.11 | 53.30 | 5,930,791 | +0.46(+0.87%) |
Sep 25, 2002 | 52.68 | 52.84 | 50.53 | 52.84 | 8,589,039 | +0.89(+1.72%) |
Sep 24, 2002 | 51.44 | 53.66 | 51.44 | 51.94 | 9,526,186 | +0.50(+0.97%) |
Sep 23, 2002 | 52.77 | 51.86 | 50.53 | 51.44 | 8,336,912 | -1.32(-2.51%) |
Sep 20, 2002 | 52.76 | 53.42 | 51.94 | 52.77 | 7,056,235 | +0.16(+0.31%) |
Sep 19, 2002 | 54.35 | 54.36 | 52.56 | 52.60 | 7,660,574 | -2.55(-4.63%) |
Sep 18, 2002 | 54.44 | 55.61 | 54.13 | 55.15 | 6,791,470 | -0.36(-0.65%) |
Sep 17, 2002 | 57.54 | 57.72 | 55.37 | 55.52 | 5,753,345 | -1.36(-2.38%) |
Sep 16, 2002 | 57.03 | 57.03 | 56.26 | 56.87 | 2,734,715 | -0.31(-0.55%) |
Sep 13, 2002 | 56.44 | 57.42 | 56.28 | 57.18 | 3,841,138 | +0.63(+1.11%) |
Sep 12, 2002 | 57.30 | 57.56 | 56.45 | 56.56 | 4,474,455 | -1.17(-2.02%) |
Sep 11, 2002 | 59.86 | 59.86 | 57.54 | 57.72 | 3,636,500 | +0.22(+0.38%) |
Sep 10, 2002 | 58.16 | 58.16 | 57.27 | 57.50 | 3,819,053 | -0.70(-1.20%) |
Sep 09, 2002 | 56.17 | 58.67 | 55.84 | 58.20 | 5,912,919 | +1.54(+2.71%) |
Sep 06, 2002 | 57.97 | 58.36 | 56.54 | 56.67 | 5,715,558 | -0.43(-0.75%) |
Sep 05, 2002 | 57.42 | 57.96 | 56.43 | 57.10 | 8,821,507 | -2.04(-3.46%) |
Sep 04, 2002 | 57.77 | 59.33 | 57.39 | 59.14 | 6,488,407 | +1.37(+2.37%) |
Sep 03, 2002 | 59.58 | 59.61 | 57.58 | 57.77 | 7,123,001 | -2.78(-4.59%) |
Aug 30, 2002 | 60.61 | 61.96 | 60.08 | 60.55 | 3,814,712 | -0.06(-0.10%) |
Aug 29, 2002 | 59.34 | 60.98 | 59.14 | 60.61 | 5,049,049 | +0.23(+0.39%) |
Aug 28, 2002 | 61.34 | 61.38 | 59.77 | 60.38 | 5,292,240 | -1.58(-2.55%) |
Aug 27, 2002 | 62.69 | 63.25 | 61.63 | 61.96 | 4,750,071 | -0.51(-0.82%) |
Aug 26, 2002 | 61.77 | 62.63 | 60.75 | 62.47 | 3,139,140 | +1.14(+1.85%) |
Aug 23, 2002 | 61.96 | 61.96 | 60.72 | 61.34 | 3,212,927 | -1.26(-2.01%) |
Aug 22, 2002 | 62.39 | 62.66 | 61.65 | 62.60 | 4,452,115 | +0.02(+0.04%) |
Aug 21, 2002 | 62.63 | 62.67 | 61.41 | 62.57 | 6,644,023 | -0.49(-0.78%) |
Aug 20, 2002 | 63.65 | 63.72 | 62.53 | 63.07 | 5,945,600 | +0.77(+1.23%) |
Aug 16, 2002 | 62.00 | 62.78 | 61.18 | 62.30 | 6,643,513 | -0.02(-0.03%) |
Aug 15, 2002 | 61.88 | 62.59 | 60.95 | 62.31 | 9,399,292 | +0.82(+1.34%) |
Aug 14, 2002 | 58.59 | 61.69 | 58.30 | 61.49 | 8,869,124 | +2.91(+4.96%) |
Aug 13, 2002 | 58.93 | 61.02 | 58.13 | 58.59 | 10,034,652 | -0.44(-0.74%) |
Aug 12, 2002 | 58.55 | 59.38 | 57.80 | 59.02 | 5,482,069 | +3.45(+6.20%) |
Aug 07, 2002 | 54.83 | 55.96 | 53.97 | 55.58 | 6,668,534 | +0.82(+1.50%) |
Aug 06, 2002 | 54.32 | 55.99 | 53.85 | 54.76 | 7,019,597 | +1.45(+2.72%) |
Aug 05, 2002 | 55.22 | 55.22 | 53.07 | 53.31 | 5,815,132 | -1.91(-3.46%) |
Aug 02, 2002 | 56.01 | 56.40 | 54.64 | 55.22 | 5,020,326 | -1.17(-2.08%) |
Aug 01, 2002 | 57.30 | 58.11 | 56.19 | 56.39 | 4,885,390 | -0.91(-1.59%) |
Jul 31, 2002 | 57.90 | 58.35 | 56.48 | 57.30 | 6,437,471 | -0.59(-1.01%) |
Jul 30, 2002 | 56.56 | 58.87 | 56.44 | 57.89 | 7,044,490 | +0.94(+1.65%) |
Jul 29, 2002 | 56.05 | 56.95 | 55.70 | 56.95 | 7,620,999 | +2.44(+4.48%) |
Jul 26, 2002 | 54.44 | 54.76 | 53.42 | 54.50 | 7,277,468 | +0.21(+0.39%) |
Jul 25, 2002 | 54.76 | 56.28 | 52.72 | 54.29 | 10,462,949 | -1.21(-2.17%) |
Jul 24, 2002 | 53.06 | 55.84 | 51.35 | 55.50 | 16,400,251 | +2.44(+4.61%) |
Jul 23, 2002 | 56.05 | 56.17 | 52.66 | 53.06 | 7,723,382 | -3.34(-5.93%) |
Jul 22, 2002 | 58.23 | 58.52 | 56.28 | 56.40 | 23,466,826 | -3.92(-6.49%) |
Jul 19, 2002 | 58.20 | 60.32 | 55.59 | 60.32 | 65,840,236 | +1.97(+3.38%) |
Jul 17, 2002 | 60.03 | 60.03 | 56.19 | 58.34 | 9,579,292 | +1.04(+1.82%) |
Jul 12, 2002 | 56.99 | 57.79 | 56.49 | 57.30 | 5,837,728 | -0.08(-0.14%) |
Jul 11, 2002 | 56.02 | 57.38 | 54.78 | 57.38 | 11,351,712 | +1.33(+2.38%) |
Jul 10, 2002 | 57.46 | 58.28 | 55.61 | 56.05 | 15,057,659 | +0.50(+0.90%) |
Jul 09, 2002 | 57.65 | 57.65 | 55.55 | 55.55 | 5,281,261 | -2.11(-3.65%) |
Jul 08, 2002 | 57.77 | 57.77 | 57.65 | 57.65 | 4,023,307 | -0.27(-0.47%) |
Jul 05, 2002 | 56.20 | 58.12 | 55.98 | 57.93 | 2,661,567 | +2.94(+5.34%) |
Jul 04, 2002 | 54.76 | 55.58 | 54.13 | 54.99 | 4,358,030 | +0.00(+0.00%) |
Jul 03, 2002 | 54.76 | 55.58 | 54.13 | 54.99 | 4,358,158 | -0.39(-0.71%) |
Jul 02, 2002 | 55.24 | 55.93 | 54.76 | 55.38 | 5,078,794 | -0.34(-0.62%) |
Jul 01, 2002 | 57.77 | 58.18 | 55.62 | 55.73 | 3,976,329 | -1.73(-3.01%) |
Jun 28, 2002 | 56.79 | 58.28 | 56.79 | 57.46 | 4,406,285 | +0.27(+0.48%) |
Jun 27, 2002 | 56.40 | 57.18 | 55.36 | 57.18 | 5,164,070 | +1.72(+3.11%) |
Jun 26, 2002 | 54.32 | 55.81 | 54.07 | 55.46 | 6,892,831 | -0.43(-0.77%) |
Jun 25, 2002 | 56.75 | 57.74 | 55.89 | 55.89 | 7,354,447 | +0.63(+1.13%) |
Jun 21, 2002 | 56.96 | 57.11 | 56.31 | 55.26 | 5,376,878 | -1.68(-2.96%) |
Jun 20, 2002 | 57.85 | 58.08 | 56.60 | 56.95 | 4,531,008 | -1.37(-2.35%) |
Jun 19, 2002 | 58.67 | 59.29 | 57.99 | 58.32 | 3,409,777 | -1.04(-1.76%) |
Jun 18, 2002 | 58.75 | 60.33 | 57.88 | 59.36 | 3,821,350 | +0.34(+0.58%) |
Jun 17, 2002 | 57.34 | 59.14 | 57.34 | 59.02 | 3,929,605 | +1.95(+3.42%) |
Jun 14, 2002 | 54.92 | 57.34 | 54.83 | 57.07 | 4,135,647 | +0.27(+0.48%) |
Jun 12, 2002 | 56.48 | 56.99 | 54.91 | 56.79 | 5,890,834 | +0.31(+0.55%) |
Jun 11, 2002 | 58.75 | 59.01 | 56.48 | 56.48 | 2,769,439 | -2.07(-3.53%) |
Jun 10, 2002 | 58.16 | 59.22 | 57.34 | 58.55 | 2,887,140 | +0.62(+1.07%) |
Jun 07, 2002 | 56.99 | 58.72 | 56.79 | 57.93 | 4,041,307 | +0.00(+0.00%) |
Jun 06, 2002 | 59.18 | 59.53 | 57.44 | 57.93 | 3,461,607 | -1.41(-2.38%) |