Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 67.04 | 67.92 | 66.35 | 66.42 | 5,430,619 | +0.14(+0.22%) |
Jul 30, 2003 | 66.35 | 66.58 | 65.64 | 66.28 | 4,337,542 | +0.09(+0.14%) |
Jul 29, 2003 | 65.93 | 66.96 | 65.54 | 66.19 | 5,238,688 | +0.25(+0.38%) |
Jul 28, 2003 | 65.90 | 66.54 | 65.77 | 65.93 | 2,901,140 | +0.06(+0.09%) |
Jul 25, 2003 | 65.07 | 66.15 | 64.60 | 65.87 | 3,969,029 | +0.78(+1.19%) |
Jul 24, 2003 | 66.22 | 66.39 | 65.10 | 65.10 | 3,796,382 | -0.53(-0.81%) |
Jul 23, 2003 | 65.78 | 65.87 | 65.00 | 65.63 | 3,172,048 | -0.05(-0.07%) |
Jul 22, 2003 | 65.52 | 66.17 | 64.95 | 65.68 | 4,256,729 | +0.35(+0.54%) |
Jul 21, 2003 | 66.77 | 66.84 | 64.94 | 65.33 | 3,909,468 | -1.52(-2.27%) |
Jul 18, 2003 | 65.89 | 66.85 | 65.38 | 66.84 | 3,869,324 | +0.95(+1.45%) |
Jul 17, 2003 | 66.28 | 66.32 | 65.45 | 65.89 | 4,112,551 | -0.62(-0.94%) |
Jul 16, 2003 | 67.65 | 67.65 | 66.14 | 66.51 | 4,650,693 | -0.58(-0.86%) |
Jul 15, 2003 | 68.79 | 68.80 | 66.96 | 67.09 | 6,792,242 | -1.08(-1.59%) |
Jul 14, 2003 | 66.57 | 68.87 | 66.57 | 68.18 | 7,243,012 | +1.62(+2.43%) |
Jul 11, 2003 | 66.31 | 67.04 | 66.02 | 66.56 | 3,972,833 | +0.59(+0.89%) |
Jul 10, 2003 | 67.25 | 67.25 | 65.55 | 65.97 | 4,780,440 | -1.28(-1.90%) |
Jul 09, 2003 | 67.13 | 67.57 | 66.75 | 67.25 | 5,748,624 | +0.13(+0.19%) |
Jul 08, 2003 | 66.89 | 67.38 | 66.39 | 67.12 | 5,240,918 | +0.24(+0.36%) |
Jul 07, 2003 | 65.33 | 67.24 | 65.25 | 66.88 | 5,717,007 | +2.32(+3.59%) |
Jul 03, 2003 | 63.47 | 64.96 | 63.47 | 64.56 | 3,723,965 | -0.53(-0.82%) |
Jul 02, 2003 | 65.03 | 65.70 | 64.48 | 65.10 | 7,195,521 | -0.34(-0.52%) |
Jul 01, 2003 | 63.84 | 65.44 | 62.78 | 65.44 | 8,085,647 | +1.60(+2.51%) |
Jun 30, 2003 | 63.34 | 63.84 | 62.66 | 63.84 | 7,513,526 | +1.04(+1.66%) |
Jun 27, 2003 | 64.15 | 64.49 | 62.54 | 62.79 | 6,762,987 | -1.35(-2.10%) |
Jun 26, 2003 | 64.79 | 65.25 | 63.50 | 64.14 | 8,437,237 | -0.48(-0.74%) |
Jun 25, 2003 | 65.45 | 65.86 | 64.50 | 64.62 | 9,444,909 | -1.39(-2.10%) |
Jun 24, 2003 | 65.40 | 66.36 | 65.29 | 66.01 | 5,072,995 | +1.01(+1.55%) |
Jun 23, 2003 | 65.74 | 65.74 | 64.49 | 65.00 | 4,609,499 | -0.74(-1.12%) |
Jun 20, 2003 | 66.13 | 66.62 | 65.56 | 65.74 | 4,975,520 | +0.25(+0.38%) |
Jun 19, 2003 | 67.76 | 68.03 | 65.13 | 65.49 | 7,224,252 | -2.27(-3.35%) |
Jun 18, 2003 | 68.68 | 68.92 | 67.38 | 67.76 | 7,350,982 | -1.98(-2.84%) |
Jun 17, 2003 | 69.75 | 70.11 | 69.14 | 69.75 | 5,126,389 | +0.00(+0.00%) |
Jun 16, 2003 | 68.60 | 69.75 | 68.27 | 69.75 | 6,415,071 | +1.78(+2.61%) |
Jun 13, 2003 | 68.87 | 69.14 | 67.70 | 67.97 | 6,027,010 | -0.90(-1.31%) |
Jun 12, 2003 | 68.40 | 68.98 | 67.97 | 68.87 | 6,051,674 | +0.47(+0.68%) |
Jun 11, 2003 | 67.61 | 68.52 | 67.28 | 68.40 | 6,861,642 | +0.79(+1.17%) |
Jun 10, 2003 | 67.00 | 67.76 | 66.50 | 67.61 | 6,118,449 | +0.88(+1.33%) |
Jun 09, 2003 | 67.31 | 67.61 | 66.39 | 66.73 | 6,503,755 | -0.88(-1.31%) |
Jun 06, 2003 | 67.27 | 68.22 | 66.70 | 67.61 | 11,873,240 | +1.07(+1.60%) |
Jun 05, 2003 | 64.45 | 66.69 | 64.45 | 66.54 | 7,833,893 | +1.56(+2.40%) |
Jun 04, 2003 | 62.93 | 65.24 | 62.92 | 64.98 | 6,117,794 | +1.72(+2.71%) |
Jun 03, 2003 | 63.65 | 63.96 | 63.05 | 63.27 | 5,572,173 | -0.41(-0.65%) |
Jun 02, 2003 | 62.12 | 64.39 | 62.12 | 63.68 | 9,382,200 | +1.55(+2.50%) |
May 30, 2003 | 60.87 | 62.25 | 60.85 | 62.12 | 5,050,955 | +1.46(+2.40%) |
May 29, 2003 | 60.91 | 61.80 | 60.46 | 60.67 | 6,613,955 | -0.24(-0.39%) |
May 28, 2003 | 59.82 | 60.90 | 59.80 | 60.90 | 6,227,337 | +1.08(+1.81%) |
May 27, 2003 | 58.05 | 60.02 | 57.34 | 59.82 | 5,373,551 | +1.78(+3.06%) |
May 23, 2003 | 57.95 | 58.33 | 57.82 | 58.05 | 2,692,679 | +0.09(+0.16%) |
May 22, 2003 | 57.44 | 58.22 | 57.38 | 57.95 | 4,189,953 | +0.71(+1.24%) |
May 21, 2003 | 56.71 | 57.35 | 56.18 | 57.25 | 4,256,073 | +0.50(+0.87%) |
May 20, 2003 | 56.71 | 57.02 | 55.81 | 56.75 | 5,834,685 | +0.08(+0.13%) |
May 19, 2003 | 58.46 | 58.46 | 56.67 | 56.67 | 5,223,470 | -1.79(-3.06%) |
May 16, 2003 | 57.32 | 58.62 | 57.32 | 58.46 | 5,848,460 | +0.46(+0.79%) |
May 15, 2003 | 56.90 | 58.08 | 56.90 | 58.01 | 5,665,450 | +0.88(+1.53%) |
May 14, 2003 | 57.17 | 57.44 | 56.67 | 57.13 | 4,505,466 | +0.00(+0.00%) |
May 13, 2003 | 56.83 | 57.86 | 56.83 | 57.13 | 5,317,664 | -0.41(-0.72%) |
May 12, 2003 | 57.17 | 57.93 | 56.59 | 57.54 | 5,110,121 | +0.37(+0.65%) |
May 09, 2003 | 56.45 | 57.19 | 56.42 | 57.17 | 5,050,299 | +0.72(+1.27%) |
May 08, 2003 | 58.85 | 58.85 | 56.41 | 56.45 | 9,343,761 | -2.39(-4.07%) |
May 07, 2003 | 58.25 | 59.36 | 58.12 | 58.85 | 4,890,903 | +0.00(+0.00%) |
May 06, 2003 | 58.30 | 59.39 | 57.94 | 58.85 | 5,050,955 | +0.54(+0.93%) |
May 05, 2003 | 58.39 | 58.83 | 57.89 | 58.30 | 4,655,547 | -0.08(-0.14%) |
May 02, 2003 | 57.42 | 58.68 | 56.42 | 58.39 | 5,420,124 | +0.97(+1.69%) |
May 01, 2003 | 57.85 | 57.85 | 56.79 | 57.42 | 5,386,933 | -0.43(-0.75%) |
Apr 30, 2003 | 58.11 | 58.59 | 57.65 | 57.85 | 5,208,776 | -0.42(-0.72%) |
Apr 29, 2003 | 58.32 | 59.46 | 57.37 | 58.27 | 7,002,934 | -0.05(-0.08%) |
Apr 28, 2003 | 58.21 | 58.85 | 57.56 | 58.32 | 4,730,982 | +0.49(+0.84%) |
Apr 25, 2003 | 58.87 | 58.98 | 57.55 | 57.83 | 3,700,482 | -1.13(-1.91%) |
Apr 24, 2003 | 59.78 | 59.78 | 58.39 | 58.96 | 4,338,592 | -0.82(-1.38%) |
Apr 23, 2003 | 59.71 | 60.14 | 59.03 | 59.78 | 5,258,498 | +0.08(+0.13%) |
Apr 22, 2003 | 58.20 | 59.75 | 57.11 | 59.71 | 7,233,960 | +1.51(+2.59%) |
Apr 21, 2003 | 58.24 | 58.56 | 57.85 | 58.20 | 4,166,732 | +0.19(+0.33%) |
Apr 17, 2003 | 57.32 | 58.30 | 57.04 | 58.01 | 5,883,750 | +0.69(+1.20%) |
Apr 16, 2003 | 58.35 | 58.85 | 57.06 | 57.32 | 8,109,655 | -1.02(-1.75%) |
Apr 15, 2003 | 56.78 | 58.39 | 56.19 | 58.34 | 8,820,575 | +1.56(+2.75%) |
Apr 14, 2003 | 55.20 | 56.79 | 55.13 | 56.78 | 4,841,444 | +1.58(+2.86%) |
Apr 11, 2003 | 55.35 | 55.98 | 54.74 | 55.20 | 3,746,661 | +0.05(+0.10%) |
Apr 10, 2003 | 54.82 | 55.34 | 54.58 | 55.15 | 4,571,586 | +0.34(+0.61%) |
Apr 09, 2003 | 55.42 | 56.22 | 54.78 | 54.81 | 5,500,150 | -0.60(-1.09%) |
Apr 08, 2003 | 55.12 | 55.64 | 55.12 | 55.42 | 4,385,951 | +0.30(+0.54%) |
Apr 07, 2003 | 56.03 | 56.52 | 54.97 | 55.12 | 6,070,171 | +0.19(+0.35%) |
Apr 04, 2003 | 55.15 | 55.59 | 54.77 | 54.93 | 4,860,335 | -0.22(-0.40%) |
Apr 03, 2003 | 55.07 | 55.87 | 54.65 | 55.15 | 6,229,305 | -0.04(-0.07%) |
Apr 02, 2003 | 54.50 | 55.48 | 54.16 | 55.19 | 9,233,037 | +2.12(+3.99%) |
Apr 01, 2003 | 52.20 | 53.38 | 51.88 | 53.07 | 5,551,576 | +1.17(+2.26%) |
Mar 31, 2003 | 51.84 | 52.98 | 51.83 | 51.89 | 6,007,594 | -1.55(-2.90%) |
Mar 28, 2003 | 53.80 | 54.07 | 53.26 | 53.44 | 3,346,925 | -0.36(-0.67%) |
Mar 27, 2003 | 53.93 | 54.14 | 53.26 | 53.80 | 5,279,488 | -0.36(-0.66%) |
Mar 26, 2003 | 53.88 | 54.49 | 53.76 | 54.16 | 4,795,658 | +0.27(+0.51%) |
Mar 25, 2003 | 53.43 | 54.34 | 53.21 | 53.88 | 5,616,516 | +0.59(+1.10%) |
Mar 24, 2003 | 54.96 | 54.96 | 53.06 | 53.30 | 7,291,946 | -1.66(-3.02%) |
Mar 21, 2003 | 53.63 | 54.96 | 53.22 | 54.96 | 8,990,335 | +1.54(+2.88%) |
Mar 20, 2003 | 53.34 | 53.72 | 51.96 | 53.42 | 8,512,671 | -0.14(-0.27%) |
Mar 19, 2003 | 53.21 | 54.10 | 52.44 | 53.56 | 8,328,480 | +0.53(+0.99%) |
Mar 18, 2003 | 52.52 | 53.14 | 51.99 | 53.04 | 6,599,130 | +0.52(+0.99%) |
Mar 17, 2003 | 50.78 | 52.85 | 50.24 | 52.52 | 8,007,326 | +1.74(+3.42%) |
Mar 14, 2003 | 50.90 | 51.51 | 50.31 | 50.78 | 6,104,806 | -0.12(-0.24%) |
Mar 13, 2003 | 48.25 | 50.99 | 48.25 | 50.90 | 9,246,549 | +3.00(+6.25%) |
Mar 12, 2003 | 47.99 | 48.01 | 46.51 | 47.91 | 11,183,180 | -0.08(-0.16%) |
Mar 11, 2003 | 49.04 | 49.69 | 47.96 | 47.98 | 5,501,987 | -1.06(-2.16%) |
Mar 10, 2003 | 50.83 | 50.83 | 48.72 | 49.04 | 5,688,670 | -1.78(-3.51%) |
Mar 07, 2003 | 48.91 | 51.06 | 48.91 | 50.83 | 6,228,124 | +0.82(+1.65%) |
Mar 06, 2003 | 50.14 | 50.32 | 49.61 | 50.00 | 5,531,898 | -0.53(-1.06%) |
Mar 05, 2003 | 50.16 | 51.15 | 49.98 | 50.54 | 7,614,149 | +0.47(+0.93%) |
Mar 04, 2003 | 51.85 | 51.85 | 50.07 | 50.07 | 7,276,466 | -1.78(-3.43%) |
Mar 03, 2003 | 52.94 | 53.78 | 51.63 | 51.85 | 5,708,611 | -1.09(-2.06%) |
Feb 28, 2003 | 51.76 | 52.94 | 51.68 | 52.94 | 5,710,710 | +1.34(+2.60%) |
Feb 27, 2003 | 50.84 | 51.83 | 50.54 | 51.60 | 4,965,550 | +0.92(+1.82%) |
Feb 26, 2003 | 50.76 | 51.04 | 50.11 | 50.67 | 4,972,634 | -0.08(-0.17%) |
Feb 25, 2003 | 50.46 | 50.94 | 49.43 | 50.76 | 5,535,834 | +0.30(+0.59%) |
Feb 24, 2003 | 52.22 | 52.22 | 50.31 | 50.46 | 4,853,645 | -1.75(-3.36%) |
Feb 21, 2003 | 51.63 | 52.44 | 51.01 | 52.21 | 5,155,382 | +0.58(+1.12%) |
Feb 20, 2003 | 52.14 | 52.42 | 51.54 | 51.63 | 3,446,760 | -0.37(-0.72%) |
Feb 19, 2003 | 51.84 | 52.14 | 51.35 | 52.01 | 4,247,021 | +0.18(+0.34%) |
Feb 18, 2003 | 51.25 | 52.51 | 51.22 | 51.83 | 4,059,550 | +0.99(+1.95%) |
Feb 14, 2003 | 49.55 | 50.84 | 49.01 | 50.84 | 6,088,932 | +1.36(+2.74%) |
Feb 13, 2003 | 49.09 | 49.78 | 48.59 | 49.49 | 4,860,204 | +0.47(+0.96%) |
Feb 12, 2003 | 49.59 | 50.35 | 48.81 | 49.01 | 4,429,507 | -0.57(-1.15%) |
Feb 11, 2003 | 50.54 | 51.04 | 49.42 | 49.58 | 5,034,687 | -0.53(-1.05%) |
Feb 10, 2003 | 50.08 | 50.50 | 49.30 | 50.11 | 4,939,181 | +0.03(+0.06%) |
Feb 07, 2003 | 50.81 | 51.63 | 49.92 | 50.08 | 4,478,309 | -0.72(-1.43%) |
Feb 06, 2003 | 51.39 | 51.76 | 50.70 | 50.80 | 4,795,134 | -0.58(-1.13%) |
Feb 05, 2003 | 51.47 | 52.58 | 51.38 | 51.38 | 4,667,354 | -0.08(-0.16%) |
Feb 04, 2003 | 52.79 | 52.79 | 51.11 | 51.47 | 4,884,474 | -1.32(-2.50%) |
Feb 03, 2003 | 51.91 | 53.17 | 51.91 | 52.79 | 4,151,514 | +0.88(+1.69%) |
Jan 31, 2003 | 51.18 | 52.37 | 51.03 | 51.91 | 5,984,635 | +0.53(+1.04%) |
Jan 30, 2003 | 52.99 | 53.18 | 51.27 | 51.38 | 4,135,378 | -1.61(-3.04%) |
Jan 29, 2003 | 52.64 | 53.37 | 51.45 | 52.98 | 4,958,597 | +0.35(+0.67%) |
Jan 28, 2003 | 52.15 | 53.00 | 51.66 | 52.63 | 4,298,579 | +0.50(+0.95%) |
Jan 27, 2003 | 52.40 | 53.09 | 51.60 | 52.14 | 5,219,272 | -0.57(-1.08%) |
Jan 24, 2003 | 54.42 | 54.82 | 52.28 | 52.71 | 5,425,634 | -2.11(-3.85%) |
Jan 23, 2003 | 54.12 | 55.03 | 53.59 | 54.82 | 4,534,459 | +1.27(+2.38%) |
Jan 22, 2003 | 54.13 | 54.55 | 53.37 | 53.55 | 4,116,749 | -0.57(-1.06%) |
Jan 21, 2003 | 55.64 | 55.91 | 54.12 | 54.12 | 4,059,419 | -1.20(-2.18%) |
Jan 17, 2003 | 56.12 | 56.12 | 54.85 | 55.32 | 5,633,833 | -0.79(-1.41%) |
Jan 16, 2003 | 55.99 | 56.71 | 55.76 | 56.12 | 4,661,057 | +0.08(+0.15%) |
Jan 15, 2003 | 56.66 | 56.83 | 55.74 | 56.03 | 4,461,779 | -0.91(-1.59%) |
Jan 14, 2003 | 56.33 | 57.63 | 56.04 | 56.94 | 3,740,758 | +0.21(+0.38%) |
Jan 13, 2003 | 57.32 | 57.73 | 56.56 | 56.73 | 4,062,174 | -0.38(-0.67%) |
Jan 10, 2003 | 55.64 | 57.74 | 55.53 | 57.11 | 6,764,561 | +0.91(+1.63%) |
Jan 09, 2003 | 55.26 | 56.25 | 54.65 | 56.19 | 5,148,429 | +2.13(+3.95%) |
Jan 08, 2003 | 55.42 | 55.47 | 53.88 | 54.06 | 4,283,623 | -1.36(-2.45%) |
Jan 07, 2003 | 54.96 | 56.03 | 54.50 | 55.42 | 6,043,802 | -0.23(-0.41%) |
Jan 06, 2003 | 53.37 | 55.98 | 53.36 | 55.64 | 5,690,507 | +2.00(+3.72%) |
Jan 03, 2003 | 53.10 | 53.81 | 53.07 | 53.65 | 3,074,180 | +0.56(+1.05%) |
Jan 02, 2003 | 51.91 | 53.97 | 51.83 | 53.09 | 5,281,062 | +1.18(+2.28%) |
Dec 31, 2002 | 51.99 | 52.18 | 51.25 | 51.91 | 2,999,139 | -0.03(-0.06%) |
Dec 30, 2002 | 52.02 | 52.26 | 51.07 | 51.94 | 4,156,631 | +0.17(+0.32%) |
Dec 27, 2002 | 53.02 | 53.28 | 51.47 | 51.77 | 3,403,599 | -1.24(-2.34%) |
Dec 26, 2002 | 53.21 | 53.85 | 52.85 | 53.01 | 2,689,137 | +0.14(+0.26%) |
Dec 24, 2002 | 53.86 | 53.86 | 52.64 | 52.88 | 2,770,868 | -0.98(-1.81%) |
Dec 23, 2002 | 54.14 | 54.55 | 53.63 | 53.85 | 3,560,240 | -0.92(-1.68%) |
Dec 20, 2002 | 53.74 | 55.19 | 53.74 | 54.78 | 8,921,460 | +1.19(+2.22%) |
Dec 19, 2002 | 56.18 | 56.59 | 53.37 | 53.59 | 10,212,503 | -2.59(-4.61%) |
Dec 18, 2002 | 56.48 | 57.05 | 55.42 | 56.18 | 4,003,269 | -0.75(-1.33%) |
Dec 17, 2002 | 56.64 | 57.74 | 56.52 | 56.93 | 3,631,607 | +0.12(+0.21%) |
Dec 16, 2002 | 55.72 | 57.00 | 55.67 | 56.81 | 4,524,882 | +1.09(+1.96%) |
Dec 13, 2002 | 56.59 | 56.59 | 55.39 | 55.72 | 3,144,498 | -0.86(-1.52%) |
Dec 12, 2002 | 56.13 | 56.93 | 55.76 | 56.58 | 3,323,179 | +0.58(+1.03%) |
Dec 11, 2002 | 56.41 | 56.76 | 55.57 | 56.00 | 3,380,772 | -0.40(-0.72%) |
Dec 10, 2002 | 56.03 | 57.06 | 55.32 | 56.41 | 4,518,322 | +0.42(+0.75%) |
Dec 09, 2002 | 56.80 | 56.80 | 55.29 | 55.99 | 4,062,567 | -0.80(-1.41%) |
Dec 06, 2002 | 55.72 | 57.32 | 55.65 | 56.79 | 5,538,851 | +0.04(+0.07%) |
Dec 05, 2002 | 57.82 | 58.18 | 56.50 | 56.75 | 4,137,346 | -1.45(-2.49%) |
Dec 04, 2002 | 59.84 | 59.84 | 57.55 | 58.20 | 6,599,655 | -1.64(-2.74%) |
Dec 03, 2002 | 60.06 | 60.13 | 59.19 | 59.84 | 4,619,601 | -0.21(-0.36%) |
Dec 02, 2002 | 60.13 | 61.67 | 59.58 | 60.05 | 4,716,551 | -0.07(-0.11%) |
Nov 29, 2002 | 60.71 | 60.98 | 60.07 | 60.12 | 1,543,846 | -0.59(-0.97%) |
Nov 27, 2002 | 59.00 | 61.25 | 59.00 | 60.71 | 4,830,293 | +2.14(+3.66%) |
Nov 26, 2002 | 60.23 | 60.23 | 58.40 | 58.56 | 4,432,917 | -1.65(-2.75%) |
Nov 25, 2002 | 60.31 | 60.90 | 59.29 | 60.22 | 5,063,155 | -0.08(-0.14%) |
Nov 22, 2002 | 60.87 | 61.19 | 60.22 | 60.30 | 4,417,175 | -0.64(-1.05%) |
Nov 21, 2002 | 59.27 | 61.74 | 59.27 | 60.94 | 9,057,504 | +1.94(+3.28%) |
Nov 20, 2002 | 57.24 | 59.38 | 56.81 | 59.01 | 4,859,548 | +1.78(+3.10%) |
Nov 19, 2002 | 57.50 | 58.24 | 56.80 | 57.23 | 3,187,004 | -0.26(-0.45%) |
Nov 18, 2002 | 57.70 | 58.38 | 57.13 | 57.49 | 5,603,265 | +0.13(+0.23%) |
Nov 15, 2002 | 57.16 | 57.66 | 55.92 | 57.36 | 5,345,739 | +0.20(+0.35%) |
Nov 14, 2002 | 55.95 | 57.28 | 55.95 | 57.16 | 4,465,715 | +1.91(+3.45%) |
Nov 13, 2002 | 54.94 | 55.68 | 54.23 | 55.26 | 5,416,713 | +0.32(+0.58%) |
Nov 12, 2002 | 54.71 | 55.71 | 54.33 | 54.94 | 4,909,925 | +0.22(+0.40%) |
Nov 11, 2002 | 55.71 | 55.72 | 54.36 | 54.71 | 4,226,949 | -0.99(-1.78%) |
Nov 08, 2002 | 56.48 | 57.13 | 55.51 | 55.71 | 3,687,101 | -0.74(-1.31%) |
Nov 07, 2002 | 58.36 | 59.84 | 56.10 | 56.44 | 5,781,422 | -1.91(-3.27%) |
Nov 06, 2002 | 58.50 | 58.78 | 57.01 | 58.35 | 7,603,260 | -0.14(-0.25%) |
Nov 05, 2002 | 57.90 | 58.68 | 57.47 | 58.50 | 4,518,847 | +0.59(+1.03%) |
Nov 04, 2002 | 57.15 | 59.46 | 55.99 | 57.90 | 8,390,664 | +1.91(+3.42%) |
Nov 01, 2002 | 54.58 | 56.59 | 54.12 | 55.99 | 5,063,680 | +1.41(+2.58%) |
Oct 31, 2002 | 55.16 | 55.45 | 54.51 | 54.58 | 3,681,984 | -0.58(-1.05%) |
Oct 30, 2002 | 55.16 | 55.60 | 54.50 | 55.16 | 5,450,035 | -0.01(-0.01%) |
Oct 29, 2002 | 56.02 | 56.17 | 54.27 | 55.16 | 8,338,057 | -0.92(-1.64%) |
Oct 28, 2002 | 57.09 | 57.44 | 55.81 | 56.09 | 4,842,887 | -0.31(-0.55%) |
Oct 25, 2002 | 55.26 | 56.60 | 54.88 | 56.40 | 5,009,236 | +1.14(+2.06%) |
Oct 24, 2002 | 56.61 | 57.09 | 54.84 | 55.26 | 5,478,372 | -1.35(-2.38%) |
Oct 23, 2002 | 54.77 | 56.64 | 54.33 | 56.61 | 6,326,255 | +1.35(+2.44%) |
Oct 22, 2002 | 56.95 | 56.31 | 55.00 | 55.26 | 6,481,190 | -1.68(-2.95%) |
Oct 21, 2002 | 53.36 | 57.05 | 52.90 | 56.94 | 10,550,580 | +3.16(+5.88%) |
Oct 18, 2002 | 54.01 | 55.19 | 53.37 | 53.78 | 8,344,616 | -1.47(-2.66%) |
Oct 17, 2002 | 53.57 | 55.25 | 53.55 | 55.25 | 9,855,534 | +3.41(+6.59%) |
Oct 16, 2002 | 52.60 | 52.86 | 51.45 | 51.83 | 8,315,623 | -1.52(-2.86%) |
Oct 15, 2002 | 51.83 | 53.44 | 51.26 | 53.36 | 10,967,240 | +3.58(+7.20%) |
Oct 14, 2002 | 48.48 | 50.17 | 48.33 | 49.78 | 5,942,917 | +0.84(+1.71%) |
Oct 11, 2002 | 47.79 | 49.65 | 47.79 | 48.94 | 8,227,726 | +2.38(+5.11%) |
Oct 10, 2002 | 45.18 | 46.99 | 44.65 | 46.56 | 8,501,389 | +1.37(+3.04%) |
Oct 09, 2002 | 45.96 | 46.65 | 44.86 | 45.19 | 8,123,561 | -1.77(-3.77%) |
Oct 08, 2002 | 46.08 | 47.64 | 44.82 | 46.95 | 8,830,808 | +1.58(+3.48%) |
Oct 07, 2002 | 46.92 | 47.53 | 45.28 | 45.38 | 8,751,438 | -1.92(-4.06%) |
Oct 04, 2002 | 48.21 | 48.71 | 46.63 | 47.30 | 8,562,392 | -0.65(-1.35%) |
Oct 03, 2002 | 49.85 | 49.86 | 47.83 | 47.95 | 9,950,123 | -2.02(-4.04%) |
Oct 02, 2002 | 52.18 | 52.18 | 49.85 | 49.97 | 8,240,845 | -2.21(-4.24%) |
Oct 01, 2002 | 50.69 | 52.44 | 49.61 | 52.18 | 7,038,355 | +1.84(+3.66%) |
Sep 30, 2002 | 50.27 | 50.87 | 49.16 | 50.33 | 8,072,265 | -0.08(-0.15%) |
Sep 27, 2002 | 51.49 | 52.51 | 50.31 | 50.41 | 5,998,410 | -1.46(-2.81%) |
Sep 26, 2002 | 51.41 | 52.21 | 50.70 | 51.86 | 6,094,835 | +0.45(+0.87%) |
Sep 25, 2002 | 51.26 | 51.41 | 49.17 | 51.41 | 8,826,610 | +0.87(+1.72%) |
Sep 24, 2002 | 50.06 | 52.21 | 50.06 | 50.54 | 9,789,677 | +0.49(+0.97%) |
Sep 23, 2002 | 51.35 | 50.46 | 49.17 | 50.06 | 8,567,509 | -1.29(-2.51%) |
Sep 20, 2002 | 51.34 | 51.99 | 50.54 | 51.35 | 7,251,408 | +0.16(+0.31%) |
Sep 19, 2002 | 52.88 | 52.89 | 51.15 | 51.19 | 7,872,463 | -2.48(-4.63%) |
Sep 18, 2002 | 52.98 | 54.11 | 52.67 | 53.67 | 6,979,320 | -0.35(-0.65%) |
Sep 17, 2002 | 55.99 | 56.17 | 53.88 | 54.02 | 5,912,481 | -1.32(-2.38%) |
Sep 16, 2002 | 55.49 | 55.50 | 54.74 | 55.34 | 2,810,357 | -0.30(-0.55%) |
Sep 13, 2002 | 54.92 | 55.87 | 54.77 | 55.64 | 3,947,382 | +0.61(+1.11%) |
Sep 12, 2002 | 55.76 | 56.01 | 54.93 | 55.03 | 4,598,217 | -1.14(-2.02%) |
Sep 11, 2002 | 58.25 | 58.25 | 55.99 | 56.17 | 3,737,084 | +0.21(+0.38%) |
Sep 10, 2002 | 56.60 | 56.60 | 55.73 | 55.96 | 3,924,686 | -0.68(-1.20%) |
Sep 09, 2002 | 54.65 | 57.09 | 54.34 | 56.64 | 6,076,469 | +1.49(+2.71%) |
Sep 06, 2002 | 56.41 | 56.79 | 55.02 | 55.14 | 5,873,649 | -0.42(-0.75%) |
Sep 05, 2002 | 55.87 | 56.40 | 54.91 | 55.56 | 9,065,507 | -1.99(-3.46%) |
Sep 04, 2002 | 56.22 | 57.73 | 55.84 | 57.55 | 6,667,874 | +1.33(+2.37%) |
Sep 03, 2002 | 57.98 | 58.01 | 56.03 | 56.22 | 7,320,021 | -2.71(-4.59%) |
Aug 30, 2002 | 58.98 | 60.29 | 58.46 | 58.92 | 3,920,226 | -0.06(-0.10%) |
Aug 29, 2002 | 57.74 | 59.34 | 57.55 | 58.98 | 5,188,704 | +0.23(+0.39%) |
Aug 28, 2002 | 59.68 | 59.73 | 58.16 | 58.75 | 5,438,622 | -1.54(-2.55%) |
Aug 27, 2002 | 61.00 | 61.54 | 59.97 | 60.29 | 4,881,457 | -0.50(-0.82%) |
Aug 26, 2002 | 60.10 | 60.94 | 59.11 | 60.79 | 3,225,967 | +1.11(+1.85%) |
Aug 23, 2002 | 60.29 | 60.29 | 59.08 | 59.68 | 3,301,795 | -1.23(-2.01%) |
Aug 22, 2002 | 60.71 | 60.97 | 59.99 | 60.91 | 4,575,259 | +0.02(+0.04%) |
Aug 21, 2002 | 60.94 | 60.98 | 59.76 | 60.89 | 6,827,795 | -0.48(-0.78%) |
Aug 20, 2002 | 61.93 | 62.01 | 60.85 | 61.37 | 6,110,053 | +0.75(+1.23%) |
Aug 16, 2002 | 60.33 | 61.09 | 59.53 | 60.62 | 6,827,270 | -0.02(-0.03%) |
Aug 15, 2002 | 60.22 | 60.90 | 59.31 | 60.64 | 9,659,274 | +0.80(+1.34%) |
Aug 14, 2002 | 57.01 | 60.03 | 56.73 | 59.84 | 9,114,441 | +2.83(+4.96%) |
Aug 13, 2002 | 57.34 | 59.38 | 56.57 | 57.01 | 10,312,208 | -0.43(-0.74%) |
Aug 12, 2002 | 56.98 | 57.78 | 56.25 | 57.44 | 5,633,702 | +3.35(+6.20%) |
Aug 07, 2002 | 53.35 | 54.46 | 52.52 | 54.08 | 6,852,984 | +0.80(+1.50%) |
Aug 06, 2002 | 52.86 | 54.49 | 52.40 | 53.28 | 7,213,757 | +1.41(+2.72%) |
Aug 05, 2002 | 53.73 | 53.73 | 51.64 | 51.87 | 5,975,977 | -1.86(-3.46%) |
Aug 02, 2002 | 54.50 | 54.88 | 53.17 | 53.73 | 5,159,187 | -1.14(-2.08%) |