Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 59.72 | 60.21 | 59.24 | 59.45 | 5,069,092 | -0.43(-0.72%) |
Apr 29, 2003 | 59.93 | 61.09 | 58.95 | 59.88 | 6,815,135 | -0.05(-0.08%) |
Apr 28, 2003 | 59.82 | 60.47 | 59.14 | 59.93 | 4,604,110 | +0.50(+0.84%) |
Apr 25, 2003 | 60.49 | 60.60 | 59.14 | 59.43 | 3,601,246 | -1.16(-1.91%) |
Apr 24, 2003 | 61.43 | 61.43 | 60.00 | 60.58 | 4,222,243 | -0.85(-1.38%) |
Apr 23, 2003 | 61.35 | 61.80 | 60.66 | 61.43 | 5,117,479 | +0.08(+0.13%) |
Apr 22, 2003 | 59.80 | 61.40 | 58.68 | 61.35 | 7,039,966 | +1.55(+2.59%) |
Apr 21, 2003 | 59.84 | 60.17 | 59.45 | 59.80 | 4,054,992 | +0.20(+0.33%) |
Apr 17, 2003 | 58.90 | 59.91 | 58.61 | 59.61 | 5,725,965 | +0.70(+1.20%) |
Apr 16, 2003 | 59.96 | 60.47 | 58.63 | 58.90 | 7,892,177 | -1.05(-1.75%) |
Apr 15, 2003 | 58.34 | 60.00 | 57.73 | 59.95 | 8,584,032 | +1.61(+2.75%) |
Apr 14, 2003 | 56.72 | 58.35 | 56.65 | 58.34 | 4,711,610 | +1.62(+2.86%) |
Apr 11, 2003 | 56.87 | 57.52 | 56.25 | 56.72 | 3,646,186 | +0.05(+0.10%) |
Apr 10, 2003 | 56.33 | 56.86 | 56.08 | 56.67 | 4,448,988 | +0.34(+0.61%) |
Apr 09, 2003 | 56.94 | 57.77 | 56.28 | 56.32 | 5,352,651 | -0.62(-1.09%) |
Apr 08, 2003 | 56.64 | 57.18 | 56.64 | 56.94 | 4,268,332 | +0.31(+0.54%) |
Apr 07, 2003 | 57.57 | 58.08 | 56.49 | 56.64 | 5,907,387 | +0.20(+0.35%) |
Apr 04, 2003 | 56.67 | 57.12 | 56.28 | 56.44 | 4,729,995 | -0.23(-0.40%) |
Apr 03, 2003 | 56.59 | 57.41 | 56.16 | 56.67 | 6,062,253 | -0.04(-0.07%) |
Apr 02, 2003 | 56.00 | 57.01 | 55.65 | 56.71 | 8,985,433 | +2.18(+3.99%) |
Apr 01, 2003 | 53.64 | 54.85 | 53.31 | 54.53 | 5,402,699 | +1.21(+2.26%) |
Mar 31, 2003 | 53.27 | 54.44 | 53.26 | 53.32 | 5,846,487 | -1.59(-2.90%) |
Mar 28, 2003 | 55.28 | 55.56 | 54.73 | 54.91 | 3,257,170 | -0.37(-0.67%) |
Mar 27, 2003 | 55.42 | 55.63 | 54.73 | 55.28 | 5,137,907 | -0.37(-0.66%) |
Mar 26, 2003 | 55.37 | 55.99 | 55.24 | 55.65 | 4,667,052 | +0.28(+0.51%) |
Mar 25, 2003 | 54.91 | 55.84 | 54.67 | 55.37 | 5,465,897 | +0.60(+1.10%) |
Mar 24, 2003 | 56.47 | 56.47 | 54.52 | 54.77 | 7,096,397 | -1.71(-3.02%) |
Mar 21, 2003 | 55.11 | 56.47 | 54.69 | 56.47 | 8,749,239 | +1.58(+2.88%) |
Mar 20, 2003 | 54.81 | 55.20 | 53.39 | 54.89 | 8,284,385 | -0.15(-0.27%) |
Mar 19, 2003 | 54.67 | 55.60 | 53.88 | 55.04 | 8,105,134 | +0.54(+0.99%) |
Mar 18, 2003 | 53.97 | 54.61 | 53.43 | 54.50 | 6,422,160 | +0.53(+0.99%) |
Mar 17, 2003 | 52.18 | 54.31 | 51.62 | 53.97 | 7,792,592 | +1.79(+3.42%) |
Mar 14, 2003 | 52.31 | 52.92 | 51.69 | 52.18 | 5,941,092 | -0.13(-0.24%) |
Mar 13, 2003 | 49.58 | 52.39 | 49.58 | 52.31 | 8,998,583 | +3.08(+6.25%) |
Mar 12, 2003 | 49.31 | 49.33 | 47.79 | 49.23 | 10,883,278 | -0.08(-0.16%) |
Mar 11, 2003 | 50.39 | 51.06 | 49.28 | 49.31 | 5,354,439 | -1.09(-2.16%) |
Mar 10, 2003 | 52.24 | 52.24 | 50.06 | 50.39 | 5,536,116 | -1.83(-3.51%) |
Mar 07, 2003 | 50.25 | 52.47 | 50.25 | 52.23 | 6,061,104 | +0.85(+1.65%) |
Mar 06, 2003 | 51.52 | 51.70 | 50.97 | 51.38 | 5,383,548 | -0.55(-1.06%) |
Mar 05, 2003 | 51.54 | 52.56 | 51.36 | 51.93 | 7,409,959 | +0.48(+0.93%) |
Mar 04, 2003 | 53.28 | 53.28 | 51.45 | 51.45 | 7,081,331 | -1.82(-3.43%) |
Mar 03, 2003 | 54.40 | 55.26 | 53.06 | 53.28 | 5,555,522 | -1.12(-2.06%) |
Feb 28, 2003 | 53.18 | 54.40 | 53.10 | 54.40 | 5,557,565 | +1.38(+2.60%) |
Feb 27, 2003 | 52.24 | 53.26 | 51.94 | 53.02 | 4,832,388 | +0.95(+1.82%) |
Feb 26, 2003 | 52.16 | 52.45 | 51.49 | 52.07 | 4,839,282 | -0.09(-0.17%) |
Feb 25, 2003 | 51.85 | 52.34 | 50.79 | 52.16 | 5,387,378 | +0.31(+0.59%) |
Feb 24, 2003 | 53.66 | 53.66 | 51.69 | 51.85 | 4,723,483 | -1.80(-3.36%) |
Feb 21, 2003 | 53.06 | 53.89 | 52.42 | 53.65 | 5,017,129 | +0.60(+1.12%) |
Feb 20, 2003 | 53.57 | 53.86 | 52.96 | 53.06 | 3,354,328 | -0.38(-0.72%) |
Feb 19, 2003 | 53.27 | 53.57 | 52.77 | 53.44 | 4,133,128 | +0.18(+0.34%) |
Feb 18, 2003 | 52.67 | 53.96 | 52.63 | 53.26 | 3,950,684 | +1.02(+1.95%) |
Feb 14, 2003 | 50.91 | 52.24 | 50.36 | 52.24 | 5,925,644 | +1.39(+2.74%) |
Feb 13, 2003 | 50.44 | 51.15 | 49.93 | 50.85 | 4,729,867 | +0.49(+0.96%) |
Feb 12, 2003 | 50.96 | 51.73 | 50.16 | 50.36 | 4,310,720 | -0.59(-1.15%) |
Feb 11, 2003 | 51.93 | 52.45 | 50.78 | 50.95 | 4,899,671 | -0.54(-1.05%) |
Feb 10, 2003 | 51.46 | 51.89 | 50.66 | 51.49 | 4,806,726 | +0.03(+0.06%) |
Feb 07, 2003 | 52.21 | 53.06 | 51.30 | 51.46 | 4,358,214 | -0.74(-1.43%) |
Feb 06, 2003 | 52.81 | 53.18 | 52.10 | 52.20 | 4,666,542 | -0.60(-1.13%) |
Feb 05, 2003 | 52.89 | 54.03 | 52.80 | 52.80 | 4,542,189 | -0.09(-0.16%) |
Feb 04, 2003 | 54.25 | 54.25 | 52.52 | 52.89 | 4,753,486 | -1.35(-2.50%) |
Feb 03, 2003 | 53.34 | 54.63 | 53.34 | 54.24 | 4,040,182 | +0.90(+1.69%) |
Jan 31, 2003 | 52.59 | 53.81 | 52.44 | 53.34 | 5,824,144 | +0.55(+1.04%) |
Jan 30, 2003 | 54.45 | 54.65 | 52.68 | 52.79 | 4,024,479 | -1.65(-3.04%) |
Jan 29, 2003 | 54.09 | 54.84 | 52.87 | 54.44 | 4,825,621 | +0.36(+0.67%) |
Jan 28, 2003 | 53.58 | 54.46 | 53.08 | 54.08 | 4,183,303 | +0.51(+0.95%) |
Jan 27, 2003 | 53.85 | 54.55 | 53.02 | 53.57 | 5,079,305 | -0.59(-1.08%) |
Jan 24, 2003 | 55.92 | 56.33 | 53.72 | 54.16 | 5,280,134 | -2.17(-3.85%) |
Jan 23, 2003 | 55.61 | 56.55 | 55.07 | 56.33 | 4,412,857 | +1.31(+2.38%) |
Jan 22, 2003 | 55.62 | 56.05 | 54.84 | 55.02 | 4,006,349 | -0.59(-1.06%) |
Jan 21, 2003 | 57.18 | 57.45 | 55.61 | 55.61 | 3,950,557 | -1.24(-2.18%) |
Jan 17, 2003 | 57.67 | 57.67 | 56.36 | 56.85 | 5,482,749 | -0.81(-1.41%) |
Jan 16, 2003 | 57.53 | 58.27 | 57.30 | 57.66 | 4,536,061 | +0.09(+0.15%) |
Jan 15, 2003 | 58.22 | 58.39 | 57.28 | 57.58 | 4,342,127 | -0.93(-1.59%) |
Jan 14, 2003 | 57.88 | 59.21 | 57.59 | 58.51 | 3,640,441 | +0.22(+0.38%) |
Jan 13, 2003 | 58.90 | 59.32 | 58.12 | 58.29 | 3,953,238 | -0.39(-0.67%) |
Jan 10, 2003 | 57.17 | 59.33 | 57.06 | 58.68 | 6,583,155 | +0.94(+1.63%) |
Jan 09, 2003 | 56.79 | 57.80 | 56.16 | 57.74 | 5,010,363 | +2.19(+3.95%) |
Jan 08, 2003 | 56.95 | 57.00 | 55.36 | 55.55 | 4,168,748 | -1.39(-2.45%) |
Jan 07, 2003 | 56.47 | 57.57 | 56.00 | 56.94 | 5,881,724 | -0.23(-0.41%) |
Jan 06, 2003 | 54.84 | 57.52 | 54.83 | 57.18 | 5,537,904 | +2.05(+3.72%) |
Jan 03, 2003 | 54.56 | 55.30 | 54.53 | 55.13 | 2,991,739 | +0.57(+1.05%) |
Jan 02, 2003 | 53.34 | 55.45 | 53.26 | 54.55 | 5,139,439 | +1.21(+2.28%) |
Dec 31, 2002 | 53.42 | 53.61 | 52.66 | 53.34 | 2,918,711 | -0.03(-0.06%) |
Dec 30, 2002 | 53.46 | 53.70 | 52.48 | 53.37 | 4,045,162 | +0.17(+0.32%) |
Dec 27, 2002 | 54.48 | 54.75 | 52.89 | 53.20 | 3,312,324 | -1.28(-2.34%) |
Dec 26, 2002 | 54.67 | 55.33 | 54.30 | 54.48 | 2,617,022 | +0.14(+0.26%) |
Dec 24, 2002 | 55.34 | 55.34 | 54.09 | 54.33 | 2,696,561 | -1.00(-1.81%) |
Dec 23, 2002 | 55.63 | 56.05 | 55.11 | 55.34 | 3,464,764 | -0.95(-1.68%) |
Dec 20, 2002 | 55.22 | 56.71 | 55.22 | 56.28 | 8,682,212 | +1.22(+2.22%) |
Dec 19, 2002 | 57.73 | 58.15 | 54.84 | 55.06 | 9,938,633 | -2.66(-4.61%) |
Dec 18, 2002 | 58.04 | 58.63 | 56.94 | 57.73 | 3,895,913 | -0.78(-1.33%) |
Dec 17, 2002 | 58.20 | 59.33 | 58.08 | 58.50 | 3,534,218 | +0.13(+0.21%) |
Dec 16, 2002 | 57.26 | 58.57 | 57.21 | 58.38 | 4,403,537 | +1.12(+1.96%) |
Dec 13, 2002 | 58.15 | 58.15 | 56.92 | 57.26 | 3,060,172 | -0.88(-1.52%) |
Dec 12, 2002 | 57.68 | 58.50 | 57.30 | 58.14 | 3,234,061 | +0.60(+1.03%) |
Dec 11, 2002 | 57.97 | 58.33 | 57.10 | 57.55 | 3,290,109 | -0.42(-0.72%) |
Dec 10, 2002 | 57.58 | 58.63 | 56.84 | 57.96 | 4,397,154 | +0.43(+0.75%) |
Dec 09, 2002 | 58.36 | 58.36 | 56.81 | 57.53 | 3,953,621 | -0.82(-1.41%) |
Dec 06, 2002 | 57.26 | 58.90 | 57.19 | 58.35 | 5,390,315 | +0.04(+0.07%) |
Dec 05, 2002 | 59.41 | 59.78 | 58.05 | 58.31 | 4,026,394 | -1.49(-2.49%) |
Dec 04, 2002 | 61.49 | 61.49 | 59.14 | 59.80 | 6,422,671 | -1.68(-2.74%) |
Dec 03, 2002 | 61.71 | 61.79 | 60.82 | 61.49 | 4,495,716 | -0.22(-0.36%) |
Dec 02, 2002 | 61.78 | 63.37 | 61.22 | 61.70 | 4,590,066 | -0.07(-0.11%) |
Nov 29, 2002 | 62.39 | 62.66 | 61.73 | 61.78 | 1,502,445 | -0.60(-0.97%) |
Nov 27, 2002 | 60.62 | 62.93 | 60.62 | 62.38 | 4,700,758 | +2.20(+3.66%) |
Nov 26, 2002 | 61.89 | 61.89 | 60.01 | 60.18 | 4,314,039 | -1.70(-2.75%) |
Nov 25, 2002 | 61.97 | 62.58 | 60.92 | 61.88 | 4,927,376 | -0.09(-0.14%) |
Nov 22, 2002 | 62.54 | 62.88 | 61.88 | 61.96 | 4,298,718 | -0.66(-1.05%) |
Nov 21, 2002 | 60.90 | 63.44 | 60.90 | 62.62 | 8,814,608 | +1.99(+3.28%) |
Nov 20, 2002 | 58.81 | 61.02 | 58.38 | 60.63 | 4,729,229 | +1.83(+3.10%) |
Nov 19, 2002 | 59.08 | 59.84 | 58.37 | 58.81 | 3,101,537 | -0.27(-0.45%) |
Nov 18, 2002 | 59.29 | 59.99 | 58.71 | 59.07 | 5,453,002 | +0.13(+0.23%) |
Nov 15, 2002 | 58.74 | 59.25 | 57.46 | 58.94 | 5,202,381 | +0.20(+0.35%) |
Nov 14, 2002 | 57.49 | 58.86 | 57.49 | 58.74 | 4,345,957 | +1.96(+3.45%) |
Nov 13, 2002 | 56.45 | 57.22 | 55.73 | 56.78 | 5,271,452 | +0.33(+0.58%) |
Nov 12, 2002 | 56.22 | 57.24 | 55.83 | 56.45 | 4,778,255 | +0.23(+0.40%) |
Nov 11, 2002 | 57.25 | 57.26 | 55.85 | 56.22 | 4,113,594 | -1.02(-1.78%) |
Nov 08, 2002 | 58.04 | 58.71 | 57.04 | 57.24 | 3,588,223 | -0.76(-1.31%) |
Nov 07, 2002 | 59.97 | 61.49 | 57.65 | 58.00 | 5,626,380 | -1.96(-3.27%) |
Nov 06, 2002 | 60.11 | 60.40 | 58.58 | 59.96 | 7,399,362 | -0.15(-0.25%) |
Nov 05, 2002 | 59.50 | 60.30 | 59.06 | 60.11 | 4,397,664 | +0.61(+1.03%) |
Nov 04, 2002 | 58.73 | 61.09 | 57.53 | 59.50 | 8,165,650 | +1.97(+3.42%) |
Nov 01, 2002 | 56.08 | 58.15 | 55.61 | 57.53 | 4,927,886 | +1.45(+2.58%) |
Oct 31, 2002 | 56.68 | 56.98 | 56.01 | 56.08 | 3,583,244 | -0.60(-1.05%) |
Oct 30, 2002 | 56.68 | 57.13 | 56.00 | 56.68 | 5,303,881 | -0.01(-0.01%) |
Oct 29, 2002 | 57.56 | 57.72 | 55.77 | 56.68 | 8,114,454 | -0.95(-1.64%) |
Oct 28, 2002 | 58.67 | 59.02 | 57.35 | 57.63 | 4,713,014 | -0.32(-0.55%) |
Oct 25, 2002 | 56.79 | 58.16 | 56.39 | 57.95 | 4,874,903 | +1.17(+2.06%) |
Oct 24, 2002 | 58.17 | 58.67 | 56.35 | 56.79 | 5,331,458 | -1.39(-2.38%) |
Oct 23, 2002 | 56.28 | 58.20 | 55.83 | 58.17 | 6,156,602 | +1.39(+2.44%) |
Oct 22, 2002 | 58.52 | 57.86 | 56.51 | 56.79 | 6,307,383 | -1.72(-2.95%) |
Oct 21, 2002 | 54.83 | 58.62 | 54.36 | 58.51 | 10,267,643 | +3.25(+5.88%) |
Oct 18, 2002 | 55.49 | 56.71 | 54.84 | 55.26 | 8,120,837 | -1.51(-2.66%) |
Oct 17, 2002 | 55.05 | 56.77 | 55.02 | 56.77 | 9,591,237 | +3.51(+6.59%) |
Oct 16, 2002 | 54.04 | 54.32 | 52.87 | 53.26 | 8,092,622 | -1.57(-2.86%) |
Oct 15, 2002 | 53.26 | 54.91 | 52.67 | 54.83 | 10,673,130 | +3.68(+7.20%) |
Oct 14, 2002 | 49.82 | 51.55 | 49.67 | 51.15 | 5,783,545 | +0.86(+1.71%) |
Oct 11, 2002 | 49.11 | 51.02 | 49.11 | 50.29 | 8,007,081 | +2.44(+5.11%) |
Oct 10, 2002 | 46.42 | 48.28 | 45.88 | 47.84 | 8,273,405 | +1.41(+3.04%) |
Oct 09, 2002 | 47.23 | 47.94 | 46.09 | 46.43 | 7,905,710 | -1.82(-3.77%) |
Oct 08, 2002 | 47.35 | 48.95 | 46.06 | 48.25 | 8,593,990 | +1.62(+3.48%) |
Oct 07, 2002 | 48.21 | 48.84 | 46.53 | 46.63 | 8,516,749 | -1.97(-4.06%) |
Oct 04, 2002 | 49.54 | 50.05 | 47.91 | 48.60 | 8,332,773 | -0.67(-1.35%) |
Oct 03, 2002 | 51.23 | 51.23 | 49.15 | 49.27 | 9,683,288 | -2.08(-4.04%) |
Oct 02, 2002 | 53.62 | 53.62 | 51.23 | 51.34 | 8,019,849 | -2.27(-4.24%) |
Oct 01, 2002 | 52.09 | 53.89 | 50.97 | 53.61 | 6,849,606 | +1.90(+3.67%) |
Sep 30, 2002 | 51.66 | 52.27 | 50.51 | 51.72 | 7,855,790 | -0.08(-0.15%) |
Sep 27, 2002 | 52.91 | 53.96 | 51.69 | 51.80 | 5,837,550 | -1.50(-2.81%) |
Sep 26, 2002 | 52.83 | 53.65 | 52.10 | 53.29 | 5,931,389 | +0.46(+0.87%) |
Sep 25, 2002 | 52.67 | 52.83 | 50.52 | 52.83 | 8,589,905 | +0.89(+1.72%) |
Sep 24, 2002 | 51.44 | 53.65 | 51.44 | 51.94 | 9,527,145 | +0.50(+0.97%) |
Sep 23, 2002 | 52.77 | 51.85 | 50.52 | 51.44 | 8,337,752 | -1.32(-2.51%) |
Sep 20, 2002 | 52.75 | 53.42 | 51.93 | 52.76 | 7,056,946 | +0.16(+0.31%) |
Sep 19, 2002 | 54.34 | 54.35 | 52.56 | 52.60 | 7,661,345 | -2.55(-4.63%) |
Sep 18, 2002 | 54.44 | 55.60 | 54.12 | 55.15 | 6,792,154 | -0.36(-0.65%) |
Sep 17, 2002 | 57.53 | 57.72 | 55.37 | 55.51 | 5,753,925 | -1.36(-2.38%) |
Sep 16, 2002 | 57.02 | 57.03 | 56.25 | 56.86 | 2,734,991 | -0.31(-0.55%) |
Sep 13, 2002 | 56.43 | 57.41 | 56.28 | 57.18 | 3,841,525 | +0.63(+1.11%) |
Sep 12, 2002 | 57.30 | 57.55 | 56.44 | 56.55 | 4,474,906 | -1.17(-2.02%) |
Sep 11, 2002 | 59.86 | 59.86 | 57.53 | 57.72 | 3,636,866 | +0.22(+0.38%) |
Sep 10, 2002 | 58.16 | 58.16 | 57.26 | 57.50 | 3,819,437 | -0.70(-1.20%) |
Sep 09, 2002 | 56.16 | 58.67 | 55.84 | 58.20 | 5,913,515 | +1.54(+2.71%) |
Sep 06, 2002 | 57.96 | 58.35 | 56.54 | 56.66 | 5,716,134 | -0.43(-0.75%) |
Sep 05, 2002 | 57.41 | 57.95 | 56.43 | 57.09 | 8,822,396 | -2.04(-3.46%) |
Sep 04, 2002 | 57.77 | 59.32 | 57.38 | 59.14 | 6,489,061 | +1.37(+2.37%) |
Sep 03, 2002 | 59.57 | 59.61 | 57.57 | 57.77 | 7,123,718 | -2.78(-4.59%) |
Aug 30, 2002 | 60.61 | 61.96 | 60.08 | 60.55 | 3,815,097 | -0.06(-0.10%) |
Aug 29, 2002 | 59.33 | 60.98 | 59.14 | 60.61 | 5,049,558 | +0.24(+0.39%) |
Aug 28, 2002 | 61.33 | 61.38 | 59.76 | 60.37 | 5,292,773 | -1.58(-2.55%) |
Aug 27, 2002 | 62.68 | 63.24 | 61.63 | 61.96 | 4,750,550 | -0.51(-0.82%) |
Aug 26, 2002 | 61.76 | 62.62 | 60.74 | 62.46 | 3,139,456 | +1.14(+1.85%) |
Aug 23, 2002 | 61.96 | 61.96 | 60.71 | 61.33 | 3,213,250 | -1.26(-2.01%) |
Aug 22, 2002 | 62.39 | 62.65 | 61.64 | 62.59 | 4,452,563 | +0.02(+0.04%) |
Aug 21, 2002 | 62.62 | 62.66 | 61.41 | 62.57 | 6,644,693 | -0.49(-0.78%) |
Aug 20, 2002 | 63.64 | 63.72 | 62.53 | 63.06 | 5,946,199 | +0.77(+1.23%) |
Aug 16, 2002 | 61.99 | 62.77 | 61.17 | 62.29 | 6,644,182 | -0.02(-0.03%) |
Aug 15, 2002 | 61.88 | 62.58 | 60.95 | 62.31 | 9,400,239 | +0.82(+1.34%) |
Aug 14, 2002 | 58.58 | 61.68 | 58.29 | 61.49 | 8,870,017 | +2.91(+4.96%) |
Aug 13, 2002 | 58.92 | 61.02 | 58.13 | 58.58 | 10,035,663 | -0.44(-0.74%) |
Aug 12, 2002 | 58.55 | 59.37 | 57.80 | 59.02 | 5,482,622 | +3.45(+6.20%) |
Aug 07, 2002 | 54.82 | 55.96 | 53.97 | 55.57 | 6,669,206 | +0.82(+1.50%) |
Aug 06, 2002 | 54.32 | 55.99 | 53.85 | 54.75 | 7,020,304 | +1.45(+2.72%) |
Aug 05, 2002 | 55.21 | 55.21 | 53.07 | 53.30 | 5,815,718 | -1.91(-3.46%) |
Aug 02, 2002 | 56.00 | 56.39 | 54.63 | 55.21 | 5,020,832 | -1.17(-2.08%) |
Aug 01, 2002 | 57.30 | 58.10 | 56.18 | 56.39 | 4,885,882 | -0.91(-1.59%) |
Jul 31, 2002 | 57.89 | 58.34 | 56.47 | 57.30 | 6,438,119 | -0.59(-1.01%) |
Jul 30, 2002 | 56.55 | 58.86 | 56.43 | 57.88 | 7,045,200 | +0.94(+1.65%) |
Jul 29, 2002 | 56.04 | 56.94 | 55.69 | 56.94 | 7,621,767 | +2.44(+4.48%) |
Jul 26, 2002 | 54.44 | 54.75 | 53.42 | 54.50 | 7,278,202 | +0.21(+0.39%) |
Jul 25, 2002 | 54.75 | 56.28 | 52.71 | 54.29 | 10,464,003 | -1.21(-2.17%) |
Jul 24, 2002 | 53.05 | 55.84 | 51.34 | 55.49 | 16,401,904 | +2.44(+4.61%) |
Jul 23, 2002 | 56.04 | 56.17 | 52.65 | 53.05 | 7,724,160 | -3.34(-5.93%) |
Jul 22, 2002 | 58.23 | 58.51 | 56.28 | 56.39 | 23,469,192 | -3.92(-6.49%) |
Jul 19, 2002 | 58.20 | 60.31 | 55.58 | 60.31 | 65,846,872 | +1.97(+3.38%) |
Jul 17, 2002 | 60.02 | 60.02 | 56.18 | 58.34 | 9,580,257 | +1.04(+1.82%) |
Jul 12, 2002 | 56.98 | 57.78 | 56.49 | 57.30 | 5,838,316 | -0.08(-0.14%) |
Jul 11, 2002 | 56.01 | 57.37 | 54.77 | 57.37 | 11,352,856 | +1.33(+2.38%) |
Jul 10, 2002 | 57.45 | 58.27 | 55.60 | 56.04 | 15,059,176 | +0.50(+0.90%) |
Jul 09, 2002 | 57.65 | 57.65 | 55.54 | 55.54 | 5,281,793 | -2.11(-3.65%) |
Jul 08, 2002 | 57.77 | 57.77 | 57.65 | 57.65 | 4,023,713 | -0.27(-0.47%) |
Jul 05, 2002 | 56.20 | 58.12 | 55.98 | 57.92 | 2,661,835 | +2.94(+5.34%) |
Jul 04, 2002 | 54.76 | 55.57 | 54.12 | 54.98 | 4,358,469 | +0.00(+0.00%) |
Jul 03, 2002 | 54.76 | 55.57 | 54.12 | 54.98 | 4,358,597 | -0.39(-0.71%) |
Jul 02, 2002 | 55.24 | 55.92 | 54.76 | 55.38 | 5,079,305 | -0.34(-0.62%) |
Jul 01, 2002 | 57.77 | 58.17 | 55.61 | 55.72 | 3,976,729 | -1.73(-3.01%) |
Jun 28, 2002 | 56.79 | 58.27 | 56.79 | 57.45 | 4,406,729 | +0.27(+0.48%) |
Jun 27, 2002 | 56.39 | 57.18 | 55.35 | 57.18 | 5,164,590 | +1.72(+3.11%) |
Jun 26, 2002 | 54.32 | 55.81 | 54.07 | 55.45 | 6,893,526 | -0.43(-0.77%) |
Jun 25, 2002 | 56.75 | 57.73 | 55.89 | 55.89 | 7,355,188 | +0.63(+1.13%) |
Jun 21, 2002 | 56.95 | 57.10 | 56.31 | 55.26 | 5,377,420 | -1.68(-2.96%) |
Jun 20, 2002 | 57.84 | 58.08 | 56.59 | 56.94 | 4,531,465 | -1.37(-2.35%) |
Jun 19, 2002 | 58.67 | 59.28 | 57.98 | 58.31 | 3,410,121 | -1.04(-1.76%) |
Jun 18, 2002 | 58.74 | 60.33 | 57.87 | 59.36 | 3,821,735 | +0.34(+0.58%) |
Jun 17, 2002 | 57.33 | 59.14 | 57.33 | 59.01 | 3,930,001 | +1.95(+3.42%) |
Jun 14, 2002 | 54.91 | 57.33 | 54.83 | 57.06 | 4,136,064 | +0.27(+0.48%) |
Jun 12, 2002 | 56.47 | 56.98 | 54.91 | 56.79 | 5,891,428 | +0.31(+0.55%) |
Jun 11, 2002 | 58.74 | 59.00 | 56.47 | 56.47 | 2,769,718 | -2.07(-3.53%) |
Jun 10, 2002 | 58.16 | 59.21 | 57.33 | 58.54 | 2,887,431 | +0.62(+1.07%) |
Jun 07, 2002 | 56.98 | 58.71 | 56.79 | 57.92 | 4,041,714 | +0.00(+0.00%) |
Jun 06, 2002 | 59.17 | 59.53 | 57.44 | 57.92 | 3,461,956 | -1.41(-2.38%) |
Jun 05, 2002 | 58.59 | 59.33 | 58.24 | 59.33 | 4,824,727 | +0.23(+0.40%) |
May 31, 2002 | 58.94 | 60.26 | 58.90 | 59.10 | 3,489,916 | -1.14(-1.89%) |
May 28, 2002 | 61.33 | 61.40 | 59.38 | 60.23 | 3,333,645 | -1.01(-1.65%) |
May 27, 2002 | 61.72 | 61.92 | 60.91 | 61.24 | 1,468,228 | +0.00(+0.00%) |
May 24, 2002 | 61.72 | 61.92 | 60.91 | 61.24 | 1,468,228 | -0.77(-1.24%) |
May 23, 2002 | 61.68 | 62.23 | 60.98 | 62.01 | 4,312,890 | +0.76(+1.24%) |
May 22, 2002 | 61.84 | 61.97 | 60.83 | 61.25 | 4,723,228 | -0.78(-1.26%) |
May 21, 2002 | 63.11 | 64.31 | 61.69 | 62.03 | 4,230,414 | -0.81(-1.30%) |
May 20, 2002 | 62.97 | 63.04 | 62.35 | 62.85 | 2,496,882 | -0.20(-0.32%) |
May 17, 2002 | 63.21 | 63.33 | 62.45 | 63.05 | 4,014,903 | +0.35(+0.56%) |
May 16, 2002 | 62.37 | 63.05 | 62.19 | 62.70 | 3,563,583 | +0.46(+0.74%) |
May 15, 2002 | 62.03 | 63.05 | 61.58 | 62.24 | 3,819,054 | +0.13(+0.20%) |
May 14, 2002 | 62.54 | 62.74 | 61.25 | 62.11 | 4,554,956 | +0.93(+1.52%) |
May 13, 2002 | 60.04 | 61.48 | 59.50 | 61.18 | 3,644,527 | +1.07(+1.77%) |
May 10, 2002 | 61.60 | 61.60 | 59.72 | 60.11 | 3,697,000 | -1.48(-2.40%) |
May 09, 2002 | 61.80 | 62.35 | 61.33 | 61.60 | 4,600,663 | -0.67(-1.08%) |
May 08, 2002 | 59.97 | 62.74 | 59.97 | 62.27 | 5,872,277 | +3.64(+6.21%) |
May 07, 2002 | 59.53 | 59.61 | 57.96 | 58.63 | 6,032,888 | -0.24(-0.41%) |
May 06, 2002 | 61.72 | 61.95 | 58.86 | 58.87 | 4,153,555 | -2.66(-4.32%) |
May 03, 2002 | 62.90 | 62.91 | 61.45 | 61.52 | 4,398,813 | -1.69(-2.68%) |
May 02, 2002 | 62.66 | 63.44 | 62.50 | 63.22 | 5,843,295 | +1.17(+1.89%) |