Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 29.50 | 29.57 | 29.20 | 29.29 | 327,400 | -0.38(-1.26%) |
Mar 28, 2003 | 29.70 | 29.95 | 29.45 | 29.66 | 223,000 | -0.04(-0.13%) |
Mar 27, 2003 | 29.50 | 30.19 | 29.00 | 29.70 | 320,900 | +0.20(+0.68%) |
Mar 26, 2003 | 29.57 | 30.34 | 29.35 | 29.50 | 481,300 | -0.02(-0.08%) |
Mar 25, 2003 | 29.43 | 29.75 | 29.35 | 29.52 | 376,600 | +0.05(+0.19%) |
Mar 24, 2003 | 30.11 | 30.11 | 29.00 | 29.47 | 417,100 | -0.63(-2.09%) |
Mar 21, 2003 | 30.10 | 30.34 | 29.88 | 30.10 | 580,100 | +0.16(+0.52%) |
Mar 20, 2003 | 29.74 | 30.10 | 28.93 | 29.95 | 428,900 | +0.21(+0.71%) |
Mar 19, 2003 | 29.65 | 29.90 | 29.44 | 29.73 | 226,300 | +0.07(+0.25%) |
Mar 18, 2003 | 29.20 | 29.73 | 28.62 | 29.66 | 497,800 | +0.59(+2.01%) |
Mar 17, 2003 | 28.07 | 29.12 | 27.88 | 29.07 | 589,900 | +0.75(+2.65%) |
Mar 14, 2003 | 28.68 | 28.68 | 28.05 | 28.32 | 516,300 | -0.39(-1.38%) |
Mar 13, 2003 | 26.93 | 28.88 | 26.93 | 28.72 | 1,124,500 | +1.80(+6.69%) |
Mar 12, 2003 | 27.71 | 27.88 | 26.15 | 26.92 | 1,114,400 | -0.79(-2.85%) |
Mar 11, 2003 | 27.88 | 28.15 | 27.55 | 27.71 | 551,800 | +0.26(+0.95%) |
Mar 10, 2003 | 28.00 | 28.38 | 27.45 | 27.45 | 927,500 | -1.40(-4.85%) |
Mar 07, 2003 | 29.95 | 29.95 | 28.70 | 28.85 | 875,200 | -1.42(-4.71%) |
Mar 06, 2003 | 29.75 | 30.32 | 29.60 | 30.27 | 346,800 | +0.42(+1.42%) |
Mar 05, 2003 | 29.95 | 30.10 | 29.10 | 29.85 | 783,000 | -0.15(-0.50%) |
Mar 04, 2003 | 31.70 | 31.70 | 30.00 | 30.00 | 846,600 | -1.82(-5.73%) |
Mar 03, 2003 | 31.83 | 32.20 | 31.54 | 31.82 | 475,300 | +0.06(+0.19%) |
Feb 28, 2003 | 30.86 | 31.90 | 30.86 | 31.77 | 570,400 | +0.91(+2.97%) |
Feb 27, 2003 | 29.88 | 30.93 | 29.70 | 30.85 | 436,400 | +1.05(+3.52%) |
Feb 26, 2003 | 29.91 | 30.00 | 29.60 | 29.80 | 207,600 | -0.10(-0.33%) |
Feb 25, 2003 | 29.70 | 29.99 | 28.82 | 29.90 | 389,000 | +0.09(+0.32%) |
Feb 24, 2003 | 30.68 | 30.77 | 29.68 | 29.80 | 407,900 | -0.95(-3.09%) |
Feb 21, 2003 | 30.00 | 30.77 | 29.88 | 30.75 | 426,300 | +0.66(+2.21%) |
Feb 20, 2003 | 29.77 | 30.11 | 29.39 | 30.09 | 302,300 | +0.19(+0.64%) |
Feb 19, 2003 | 29.82 | 29.91 | 29.46 | 29.90 | 246,200 | -0.03(-0.08%) |
Feb 18, 2003 | 29.90 | 30.07 | 29.82 | 29.93 | 192,700 | +0.03(+0.08%) |
Feb 14, 2003 | 29.50 | 29.90 | 29.27 | 29.90 | 223,200 | +0.40(+1.37%) |
Feb 13, 2003 | 29.65 | 29.65 | 29.08 | 29.50 | 312,900 | -0.24(-0.82%) |
Feb 12, 2003 | 29.80 | 29.91 | 29.65 | 29.74 | 302,700 | -0.06(-0.18%) |
Feb 11, 2003 | 29.25 | 30.07 | 29.11 | 29.80 | 296,600 | +0.55(+1.88%) |
Feb 10, 2003 | 28.93 | 29.43 | 28.91 | 29.25 | 293,800 | +0.30(+1.02%) |
Feb 07, 2003 | 29.29 | 29.39 | 28.89 | 28.95 | 158,300 | -0.21(-0.74%) |
Feb 06, 2003 | 29.89 | 29.97 | 29.05 | 29.16 | 241,600 | -0.72(-2.41%) |
Feb 05, 2003 | 29.88 | 30.48 | 29.64 | 29.89 | 289,900 | +0.14(+0.45%) |
Feb 04, 2003 | 29.90 | 29.98 | 29.29 | 29.75 | 309,700 | -0.20(-0.67%) |
Feb 03, 2003 | 30.70 | 30.74 | 29.79 | 29.95 | 369,900 | -0.80(-2.60%) |
Jan 31, 2003 | 29.39 | 30.95 | 29.25 | 30.75 | 796,900 | +1.32(+4.47%) |
Jan 30, 2003 | 29.09 | 30.32 | 28.88 | 29.43 | 632,700 | +0.38(+1.29%) |
Jan 29, 2003 | 28.90 | 29.28 | 28.49 | 29.06 | 279,800 | -0.27(-0.90%) |
Jan 28, 2003 | 28.21 | 29.32 | 28.20 | 29.32 | 392,700 | +1.15(+4.08%) |
Jan 27, 2003 | 29.00 | 29.07 | 28.12 | 28.18 | 394,000 | -0.74(-2.56%) |
Jan 24, 2003 | 28.80 | 29.18 | 28.66 | 28.91 | 340,800 | +0.14(+0.49%) |
Jan 23, 2003 | 28.04 | 28.90 | 28.04 | 28.77 | 325,700 | +0.96(+3.47%) |
Jan 22, 2003 | 28.30 | 28.41 | 27.75 | 27.81 | 348,400 | -0.52(-1.82%) |
Jan 21, 2003 | 28.85 | 29.00 | 28.27 | 28.32 | 336,400 | -0.53(-1.82%) |
Jan 17, 2003 | 28.98 | 29.30 | 28.86 | 28.85 | 165,800 | -0.22(-0.77%) |
Jan 16, 2003 | 29.43 | 29.66 | 28.95 | 29.07 | 334,500 | -0.35(-1.19%) |
Jan 15, 2003 | 29.80 | 29.80 | 29.15 | 29.43 | 248,200 | -0.32(-1.09%) |
Jan 14, 2003 | 29.90 | 29.91 | 29.45 | 29.75 | 321,900 | -0.25(-0.85%) |
Jan 13, 2003 | 31.05 | 31.05 | 29.90 | 30.00 | 264,100 | -0.87(-2.82%) |
Jan 10, 2003 | 29.90 | 31.15 | 29.82 | 30.88 | 242,500 | +0.85(+2.83%) |
Jan 09, 2003 | 29.27 | 30.23 | 29.27 | 30.02 | 237,700 | +0.85(+2.91%) |
Jan 08, 2003 | 29.62 | 29.62 | 29.02 | 29.18 | 211,600 | -0.45(-1.52%) |
Jan 07, 2003 | 30.31 | 30.31 | 29.62 | 29.62 | 266,500 | -0.68(-2.26%) |
Jan 06, 2003 | 29.93 | 30.35 | 29.82 | 30.31 | 196,600 | +0.38(+1.27%) |
Jan 03, 2003 | 30.35 | 30.50 | 29.82 | 29.93 | 168,700 | -0.49(-1.61%) |
Jan 02, 2003 | 29.75 | 30.64 | 29.62 | 30.42 | 218,000 | +0.67(+2.25%) |
Dec 31, 2002 | 29.48 | 29.88 | 29.32 | 29.75 | 238,900 | -28.30(-48.75%) |
Dec 26, 2002 | 57.00 | 58.29 | 56.95 | 58.05 | 217,700 | +1.40(+2.47%) |
Dec 24, 2002 | 56.35 | 57.09 | 56.35 | 56.65 | 71,700 | +0.15(+0.27%) |
Dec 23, 2002 | 56.50 | 56.60 | 55.98 | 56.50 | 122,800 | -0.21(-0.37%) |
Dec 20, 2002 | 56.28 | 56.80 | 56.19 | 56.71 | 156,800 | +0.53(+0.94%) |
Dec 19, 2002 | 57.05 | 57.06 | 56.09 | 56.18 | 164,000 | -0.82(-1.44%) |
Dec 18, 2002 | 57.60 | 57.63 | 56.47 | 57.00 | 181,900 | -0.60(-1.04%) |
Dec 17, 2002 | 57.80 | 58.45 | 57.20 | 57.60 | 164,900 | -0.30(-0.52%) |
Dec 16, 2002 | 57.95 | 58.23 | 57.35 | 57.90 | 140,700 | +0.14(+0.24%) |
Dec 13, 2002 | 58.90 | 59.15 | 57.75 | 57.76 | 176,200 | -1.25(-2.12%) |
Dec 12, 2002 | 59.30 | 59.31 | 58.34 | 59.01 | 358,400 | -0.29(-0.49%) |
Dec 11, 2002 | 59.00 | 59.75 | 58.60 | 59.30 | 378,300 | +0.40(+0.68%) |
Dec 10, 2002 | 57.40 | 58.90 | 57.40 | 58.90 | 338,100 | +1.65(+2.88%) |
Dec 09, 2002 | 57.50 | 57.97 | 56.77 | 57.25 | 182,400 | -0.75(-1.29%) |
Dec 06, 2002 | 58.67 | 58.80 | 57.50 | 58.00 | 204,200 | -0.79(-1.34%) |
Dec 05, 2002 | 59.00 | 59.00 | 58.45 | 58.79 | 174,700 | -0.15(-0.25%) |
Dec 04, 2002 | 60.35 | 60.61 | 58.35 | 58.94 | 412,900 | -1.52(-2.51%) |
Dec 03, 2002 | 60.80 | 61.60 | 60.15 | 60.46 | 513,700 | -0.44(-0.72%) |
Dec 02, 2002 | 62.41 | 65.30 | 60.90 | 60.90 | 625,700 | -1.50(-2.40%) |
Nov 29, 2002 | 62.90 | 63.35 | 62.40 | 62.40 | 75,400 | -0.34(-0.54%) |
Nov 27, 2002 | 62.00 | 62.95 | 61.80 | 62.74 | 150,000 | +0.74(+1.19%) |
Nov 26, 2002 | 61.90 | 62.36 | 60.86 | 62.00 | 380,100 | -0.15(-0.24%) |
Nov 25, 2002 | 60.60 | 62.50 | 60.60 | 62.15 | 235,000 | +1.65(+2.73%) |
Nov 22, 2002 | 59.95 | 60.56 | 59.50 | 60.50 | 199,100 | +0.59(+0.98%) |
Nov 21, 2002 | 59.34 | 60.34 | 59.30 | 59.91 | 427,600 | +0.60(+1.01%) |
Nov 20, 2002 | 59.91 | 60.65 | 59.00 | 59.31 | 251,300 | -0.61(-1.02%) |
Nov 19, 2002 | 60.48 | 60.66 | 59.50 | 59.92 | 214,300 | -0.59(-0.98%) |
Nov 18, 2002 | 60.60 | 61.19 | 60.16 | 60.51 | 264,300 | +0.11(+0.18%) |
Nov 15, 2002 | 60.10 | 61.35 | 59.92 | 60.40 | 360,000 | +0.10(+0.17%) |
Nov 14, 2002 | 57.36 | 60.70 | 57.36 | 60.30 | 563,500 | +2.95(+5.14%) |
Nov 13, 2002 | 58.23 | 58.24 | 56.75 | 57.35 | 450,300 | -1.13(-1.93%) |
Nov 12, 2002 | 56.25 | 58.67 | 56.25 | 58.48 | 340,700 | +2.48(+4.43%) |
Nov 11, 2002 | 58.00 | 58.08 | 55.93 | 56.00 | 237,700 | -1.88(-3.25%) |
Nov 08, 2002 | 58.85 | 59.00 | 57.33 | 57.88 | 205,900 | -1.25(-2.11%) |
Nov 07, 2002 | 58.97 | 59.53 | 58.30 | 59.13 | 430,600 | +0.17(+0.29%) |
Nov 06, 2002 | 59.50 | 59.77 | 58.05 | 58.96 | 342,100 | +0.07(+0.12%) |
Nov 05, 2002 | 58.72 | 59.10 | 58.05 | 58.89 | 268,500 | -0.08(-0.14%) |
Nov 04, 2002 | 59.30 | 59.60 | 58.60 | 58.97 | 455,000 | -0.03(-0.05%) |
Nov 01, 2002 | 55.92 | 59.00 | 55.60 | 59.00 | 425,700 | +3.00(+5.36%) |
Oct 31, 2002 | 54.75 | 56.74 | 54.75 | 56.00 | 498,500 | +1.50(+2.75%) |
Oct 30, 2002 | 53.30 | 54.95 | 53.20 | 54.50 | 509,400 | +1.22(+2.29%) |
Oct 29, 2002 | 53.70 | 53.95 | 52.32 | 53.28 | 331,800 | -0.27(-0.50%) |
Oct 28, 2002 | 55.70 | 56.24 | 53.50 | 53.55 | 271,700 | -1.55(-2.81%) |
Oct 25, 2002 | 54.35 | 55.23 | 54.30 | 55.10 | 176,400 | +0.75(+1.38%) |
Oct 24, 2002 | 54.98 | 55.00 | 54.10 | 54.35 | 177,500 | -0.43(-0.78%) |
Oct 23, 2002 | 54.56 | 55.15 | 54.25 | 54.78 | 196,200 | +0.08(+0.15%) |
Oct 22, 2002 | 54.25 | 55.30 | 53.80 | 54.70 | 333,300 | -0.24(-0.44%) |
Oct 21, 2002 | 52.76 | 55.33 | 52.23 | 54.94 | 389,200 | +1.93(+3.64%) |
Oct 18, 2002 | 52.10 | 53.24 | 51.80 | 53.01 | 235,900 | +0.66(+1.26%) |
Oct 17, 2002 | 49.81 | 52.75 | 49.81 | 52.35 | 232,400 | +2.55(+5.12%) |
Oct 16, 2002 | 53.20 | 53.20 | 49.56 | 49.80 | 700,000 | -4.35(-8.03%) |
Oct 15, 2002 | 49.96 | 54.25 | 49.96 | 54.15 | 1,340,000 | +4.20(+8.41%) |
Oct 14, 2002 | 49.23 | 50.09 | 48.86 | 49.95 | 244,000 | +0.73(+1.48%) |
Oct 11, 2002 | 48.50 | 50.76 | 48.50 | 49.22 | 295,200 | +1.21(+2.52%) |
Oct 10, 2002 | 46.40 | 48.40 | 45.60 | 48.01 | 273,800 | +1.11(+2.37%) |
Oct 09, 2002 | 48.00 | 48.01 | 45.12 | 46.90 | 3,240,000 | -1.70(-3.50%) |
Oct 08, 2002 | 50.45 | 50.70 | 47.81 | 48.60 | 626,500 | -1.49(-2.97%) |
Oct 07, 2002 | 51.36 | 51.69 | 49.75 | 50.09 | 391,700 | -1.27(-2.47%) |
Oct 04, 2002 | 52.15 | 52.48 | 50.75 | 51.36 | 258,600 | -0.54(-1.04%) |
Oct 03, 2002 | 52.05 | 52.99 | 51.47 | 51.90 | 201,000 | -0.35(-0.67%) |
Oct 02, 2002 | 52.75 | 52.99 | 51.58 | 52.25 | 472,000 | -0.50(-0.95%) |
Oct 01, 2002 | 51.76 | 52.75 | 49.75 | 52.75 | 338,000 | +1.00(+1.93%) |
Sep 30, 2002 | 52.20 | 52.50 | 50.00 | 51.75 | 269,900 | -0.50(-0.96%) |
Sep 27, 2002 | 52.50 | 52.96 | 52.00 | 52.25 | 437,800 | -0.28(-0.53%) |
Sep 26, 2002 | 50.97 | 52.69 | 50.60 | 52.53 | 227,100 | +1.62(+3.18%) |
Sep 25, 2002 | 48.63 | 51.24 | 48.63 | 50.91 | 348,700 | +2.68(+5.56%) |
Sep 24, 2002 | 49.75 | 49.93 | 48.21 | 48.23 | 187,900 | -1.63(-3.27%) |
Sep 23, 2002 | 49.68 | 50.34 | 49.68 | 49.86 | 364,200 | +0.02(+0.04%) |
Sep 20, 2002 | 48.99 | 49.84 | 48.60 | 49.84 | 292,900 | +0.84(+1.71%) |
Sep 19, 2002 | 49.10 | 49.50 | 48.36 | 49.00 | 297,400 | -0.46(-0.93%) |
Sep 18, 2002 | 50.05 | 50.08 | 48.19 | 49.46 | 342,500 | -0.72(-1.43%) |
Sep 17, 2002 | 52.71 | 52.93 | 50.10 | 50.18 | 259,600 | -2.28(-4.35%) |
Sep 16, 2002 | 51.80 | 52.99 | 51.60 | 52.46 | 104,200 | +0.71(+1.37%) |
Sep 13, 2002 | 52.47 | 52.47 | 50.62 | 51.75 | 306,000 | -0.75(-1.43%) |
Sep 12, 2002 | 53.80 | 53.80 | 52.10 | 52.50 | 206,800 | -1.48(-2.74%) |
Sep 11, 2002 | 55.00 | 55.10 | 53.92 | 53.98 | 79,300 | -0.60(-1.10%) |
Sep 10, 2002 | 53.61 | 55.15 | 53.61 | 54.58 | 241,200 | +0.98(+1.83%) |
Sep 09, 2002 | 52.15 | 53.80 | 51.91 | 53.60 | 227,200 | +1.30(+2.49%) |
Sep 06, 2002 | 52.50 | 52.93 | 51.70 | 52.30 | 223,100 | +0.81(+1.57%) |
Sep 05, 2002 | 51.00 | 51.77 | 50.70 | 51.49 | 274,300 | -0.25(-0.48%) |
Sep 04, 2002 | 49.49 | 51.91 | 49.05 | 51.74 | 255,000 | +2.25(+4.55%) |
Sep 03, 2002 | 51.00 | 51.00 | 49.41 | 49.49 | 200,200 | -1.94(-3.77%) |
Aug 30, 2002 | 51.90 | 52.28 | 51.00 | 51.43 | 135,200 | -0.57(-1.10%) |
Aug 29, 2002 | 50.60 | 52.00 | 50.25 | 52.00 | 244,200 | +1.24(+2.44%) |
Aug 28, 2002 | 52.00 | 52.01 | 50.10 | 50.76 | 260,300 | -1.44(-2.76%) |
Aug 27, 2002 | 52.10 | 53.40 | 51.76 | 52.20 | 420,000 | +0.17(+0.33%) |
Aug 26, 2002 | 51.39 | 52.10 | 51.25 | 52.03 | 290,200 | +0.65(+1.27%) |
Aug 23, 2002 | 53.60 | 53.72 | 50.74 | 51.38 | 1,190,000 | -2.47(-4.59%) |
Aug 22, 2002 | 50.35 | 54.35 | 50.23 | 53.85 | 431,200 | +3.25(+6.42%) |
Aug 21, 2002 | 49.40 | 51.25 | 48.58 | 50.60 | 486,100 | +0.77(+1.55%) |
Aug 20, 2002 | 47.80 | 51.40 | 47.55 | 49.83 | 862,100 | +5.63(+12.74%) |
Aug 16, 2002 | 43.80 | 44.60 | 43.21 | 44.20 | 219,500 | +0.16(+0.36%) |
Aug 15, 2002 | 42.00 | 44.04 | 42.00 | 44.04 | 221,600 | +2.18(+5.21%) |
Aug 14, 2002 | 41.15 | 42.36 | 39.75 | 41.86 | 143,300 | +0.66(+1.60%) |
Aug 13, 2002 | 41.88 | 42.30 | 41.20 | 41.20 | 209,800 | -0.68(-1.62%) |
Aug 12, 2002 | 41.56 | 41.95 | 40.70 | 41.88 | 226,800 | +1.46(+3.61%) |
Aug 07, 2002 | 40.15 | 40.66 | 39.71 | 40.42 | 351,800 | +0.42(+1.05%) |
Aug 06, 2002 | 38.93 | 40.37 | 38.70 | 40.00 | 296,000 | +1.73(+4.52%) |
Aug 05, 2002 | 38.63 | 39.25 | 38.18 | 38.27 | 222,800 | -0.50(-1.29%) |
Aug 02, 2002 | 42.44 | 42.44 | 38.46 | 38.77 | 379,900 | -3.92(-9.18%) |
Aug 01, 2002 | 43.40 | 43.63 | 42.60 | 42.69 | 167,900 | -0.41(-0.95%) |
Jul 31, 2002 | 45.48 | 45.54 | 43.10 | 43.10 | 309,200 | -2.63(-5.75%) |
Jul 30, 2002 | 44.00 | 46.25 | 43.10 | 45.73 | 359,500 | +1.58(+3.58%) |
Jul 29, 2002 | 41.40 | 44.85 | 41.40 | 44.15 | 206,100 | +3.65(+9.01%) |
Jul 26, 2002 | 41.59 | 41.90 | 40.08 | 40.50 | 204,700 | -1.09(-2.62%) |
Jul 25, 2002 | 42.16 | 42.80 | 39.50 | 41.59 | 323,200 | -0.56(-1.33%) |
Jul 24, 2002 | 39.80 | 42.46 | 39.45 | 42.15 | 383,800 | +2.35(+5.90%) |
Jul 23, 2002 | 40.50 | 41.19 | 39.70 | 39.80 | 210,000 | -0.70(-1.73%) |
Jul 22, 2002 | 40.80 | 41.65 | 38.62 | 40.50 | 431,700 | -0.25(-0.61%) |
Jul 19, 2002 | 43.00 | 43.01 | 40.75 | 40.75 | 241,200 | -2.97(-6.79%) |
Jul 17, 2002 | 44.45 | 45.59 | 42.70 | 43.72 | 291,700 | -3.18(-6.78%) |
Jul 12, 2002 | 46.07 | 47.65 | 46.07 | 46.90 | 171,400 | +0.84(+1.82%) |
Jul 11, 2002 | 47.00 | 48.02 | 45.50 | 46.06 | 539,100 | -0.94(-2.00%) |
Jul 10, 2002 | 45.35 | 48.10 | 45.00 | 47.00 | 639,900 | +1.90(+4.21%) |
Jul 09, 2002 | 46.61 | 46.61 | 45.10 | 45.10 | 359,600 | -1.51(-3.24%) |
Jul 08, 2002 | 48.05 | 48.05 | 46.61 | 46.61 | 240,300 | -1.69(-3.50%) |
Jul 05, 2002 | 46.25 | 48.45 | 46.25 | 48.30 | 96,900 | +2.30(+5.00%) |
Jul 04, 2002 | 45.35 | 46.70 | 44.20 | 46.00 | 417,900 | +0.00(+0.00%) |
Jul 03, 2002 | 45.35 | 46.70 | 44.20 | 46.00 | 412,900 | +0.40(+0.88%) |
Jul 02, 2002 | 46.50 | 46.75 | 45.25 | 45.60 | 382,800 | -1.40(-2.98%) |
Jul 01, 2002 | 49.75 | 49.90 | 47.00 | 47.00 | 350,500 | -2.25(-4.57%) |
Jun 28, 2002 | 50.50 | 51.05 | 49.25 | 49.25 | 817,100 | -1.30(-2.57%) |
Jun 27, 2002 | 50.25 | 50.60 | 50.02 | 50.55 | 592,000 | +0.36(+0.72%) |
Jun 26, 2002 | 49.95 | 50.25 | 49.50 | 50.19 | 272,600 | +0.09(+0.18%) |
Jun 25, 2002 | 48.90 | 50.15 | 48.90 | 50.10 | 679,300 | -0.70(-1.38%) |
Jun 21, 2002 | 51.40 | 51.41 | 51.09 | 50.80 | 165,700 | -0.60(-1.17%) |
Jun 20, 2002 | 52.00 | 52.60 | 51.40 | 51.40 | 194,500 | -0.60(-1.15%) |
Jun 19, 2002 | 53.25 | 53.40 | 52.00 | 52.00 | 290,200 | -1.50(-2.80%) |
Jun 18, 2002 | 53.70 | 54.69 | 53.27 | 53.50 | 252,700 | -0.45(-0.83%) |
Jun 17, 2002 | 51.76 | 54.08 | 51.76 | 53.95 | 294,900 | +2.20(+4.25%) |
Jun 14, 2002 | 52.00 | 52.40 | 51.20 | 51.75 | 206,600 | -1.75(-3.27%) |
Jun 12, 2002 | 52.65 | 53.65 | 52.30 | 53.50 | 199,600 | +0.60(+1.13%) |
Jun 11, 2002 | 53.65 | 54.75 | 52.90 | 52.90 | 144,800 | -0.95(-1.76%) |
Jun 10, 2002 | 54.30 | 55.45 | 53.85 | 53.85 | 199,100 | -0.50(-0.92%) |
Jun 07, 2002 | 52.15 | 54.40 | 51.00 | 54.35 | 303,500 | +1.73(+3.29%) |
Jun 06, 2002 | 54.80 | 55.10 | 52.62 | 52.62 | 248,900 | -2.38(-4.33%) |
Jun 05, 2002 | 51.95 | 55.20 | 51.80 | 55.00 | 589,800 | -0.30(-0.54%) |
May 31, 2002 | 56.36 | 56.50 | 55.30 | 55.30 | 167,500 | -1.00(-1.78%) |
May 28, 2002 | 58.10 | 58.40 | 56.10 | 56.30 | 199,400 | -1.80(-3.10%) |
May 27, 2002 | 57.55 | 58.19 | 57.20 | 58.10 | 185,100 | +0.00(+0.00%) |
May 24, 2002 | 57.55 | 58.19 | 57.20 | 58.10 | 184,000 | +0.61(+1.06%) |
May 23, 2002 | 57.65 | 57.90 | 56.74 | 57.49 | 156,400 | +0.32(+0.56%) |
May 22, 2002 | 57.35 | 57.68 | 56.50 | 57.17 | 232,100 | -0.09(-0.16%) |
May 21, 2002 | 58.93 | 59.50 | 57.00 | 57.26 | 333,100 | -1.66(-2.82%) |
May 20, 2002 | 58.20 | 59.10 | 58.12 | 58.92 | 314,000 | +0.81(+1.39%) |
May 17, 2002 | 57.60 | 58.20 | 57.50 | 58.11 | 236,200 | +0.61(+1.06%) |
May 16, 2002 | 58.16 | 58.30 | 57.40 | 57.50 | 255,700 | -0.70(-1.20%) |
May 15, 2002 | 58.95 | 58.95 | 57.35 | 58.20 | 224,000 | -0.77(-1.31%) |
May 14, 2002 | 59.00 | 59.00 | 58.20 | 58.97 | 232,100 | +0.72(+1.24%) |
May 13, 2002 | 56.48 | 58.30 | 55.45 | 58.25 | 316,300 | +2.02(+3.59%) |
May 10, 2002 | 57.90 | 58.38 | 56.00 | 56.23 | 193,700 | -1.77(-3.05%) |
May 09, 2002 | 57.49 | 58.68 | 57.41 | 58.00 | 245,700 | +0.36(+0.62%) |
May 08, 2002 | 58.60 | 59.20 | 57.30 | 57.64 | 414,200 | -0.56(-0.96%) |
May 07, 2002 | 60.30 | 60.49 | 58.20 | 58.20 | 316,600 | -2.29(-3.79%) |
May 06, 2002 | 60.62 | 62.15 | 60.47 | 60.49 | 344,700 | -0.16(-0.26%) |
May 03, 2002 | 60.00 | 61.20 | 59.70 | 60.65 | 196,900 | +0.82(+1.37%) |
May 02, 2002 | 59.25 | 60.35 | 59.20 | 59.83 | 400,300 | +0.83(+1.41%) |
May 01, 2002 | 59.05 | 59.10 | 58.50 | 59.00 | 243,100 | -0.05(-0.08%) |
Apr 30, 2002 | 57.02 | 59.15 | 57.02 | 59.05 | 364,000 | +1.98(+3.47%) |
Apr 29, 2002 | 56.75 | 57.75 | 56.61 | 57.07 | 361,400 | +0.07(+0.12%) |
Apr 26, 2002 | 56.91 | 57.60 | 56.80 | 57.00 | 363,900 | +0.09(+0.16%) |
Apr 25, 2002 | 54.60 | 57.25 | 54.40 | 56.91 | 378,300 | +2.11(+3.85%) |
Apr 24, 2002 | 54.27 | 55.75 | 54.27 | 54.80 | 584,700 | +0.78(+1.44%) |
Apr 23, 2002 | 53.23 | 54.39 | 53.23 | 54.02 | 106,700 | +0.79(+1.48%) |
Apr 22, 2002 | 53.65 | 53.65 | 53.08 | 53.23 | 85,700 | -0.25(-0.47%) |
Apr 19, 2002 | 53.48 | 53.80 | 53.25 | 53.48 | 84,000 | +0.25(+0.47%) |
Apr 18, 2002 | 53.25 | 53.36 | 52.80 | 53.23 | 90,800 | -0.17(-0.32%) |
Apr 17, 2002 | 53.48 | 53.65 | 53.40 | 53.40 | 140,600 | +0.05(+0.09%) |
Apr 16, 2002 | 53.45 | 53.90 | 53.02 | 53.35 | 362,000 | +0.15(+0.28%) |
Apr 15, 2002 | 54.30 | 55.05 | 53.10 | 53.20 | 284,600 | -0.58(-1.08%) |
Apr 12, 2002 | 51.98 | 54.00 | 51.98 | 53.78 | 189,400 | +2.05(+3.96%) |
Apr 11, 2002 | 53.00 | 53.40 | 51.60 | 51.73 | 115,100 | -1.22(-2.30%) |
Apr 10, 2002 | 50.80 | 53.13 | 50.80 | 52.95 | 293,200 | +2.29(+4.52%) |
Apr 09, 2002 | 50.20 | 51.30 | 50.10 | 50.66 | 135,000 | +0.41(+0.82%) |
Apr 08, 2002 | 49.95 | 50.36 | 49.65 | 50.25 | 190,300 | +0.12(+0.24%) |
Apr 05, 2002 | 49.76 | 50.50 | 49.76 | 50.13 | 175,200 | +0.37(+0.74%) |
Apr 04, 2002 | 50.00 | 50.00 | 49.50 | 49.76 | 243,100 | -0.34(-0.68%) |
Apr 03, 2002 | 50.03 | 50.36 | 49.97 | 50.10 | 162,600 | -0.12(-0.24%) |
Apr 02, 2002 | 50.50 | 50.55 | 50.05 | 50.22 | 175,700 | -0.48(-0.95%) |