Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2003 | 62.76 | 63.02 | 61.91 | 62.20 | 3,770,847 | -1.42(-2.24%) |
Mar 28, 2003 | 63.30 | 64.00 | 63.29 | 63.62 | 214,892 | -0.17(-0.26%) |
Mar 27, 2003 | 63.30 | 64.28 | 63.08 | 63.79 | 1,959,940 | -0.02(-0.03%) |
Mar 26, 2003 | 64.13 | 64.38 | 63.66 | 63.81 | 2,144,290 | -0.43(-0.67%) |
Mar 25, 2003 | 63.59 | 64.71 | 63.40 | 64.24 | 521,141 | +0.66(+1.04%) |
Mar 24, 2003 | 64.28 | 64.60 | 63.33 | 63.58 | 2,548,850 | -2.16(-3.29%) |
Mar 21, 2003 | 65.16 | 65.87 | 64.47 | 65.75 | 685,720 | +1.31(+2.03%) |
Mar 20, 2003 | 63.95 | 64.74 | 63.12 | 64.44 | 293,023 | +0.19(+0.30%) |
Mar 19, 2003 | 63.71 | 64.38 | 63.34 | 64.25 | 537,640 | +0.46(+0.72%) |
Mar 18, 2003 | 63.67 | 63.79 | 63.05 | 63.79 | 383,288 | +0.40(+0.64%) |
Mar 17, 2003 | 60.87 | 63.53 | 60.84 | 63.39 | 499,598 | +2.04(+3.32%) |
Mar 14, 2003 | 61.45 | 61.91 | 60.89 | 61.35 | 254,025 | +0.13(+0.22%) |
Mar 13, 2003 | 60.09 | 61.22 | 59.54 | 61.22 | 221,301 | +1.97(+3.32%) |
Mar 12, 2003 | 58.80 | 59.25 | 57.98 | 59.25 | 439,466 | +0.40(+0.67%) |
Mar 11, 2003 | 59.57 | 59.85 | 58.82 | 58.85 | 320,702 | -0.55(-0.93%) |
Mar 10, 2003 | 60.36 | 60.46 | 59.22 | 59.40 | 463,191 | -1.80(-2.94%) |
Mar 07, 2003 | 59.79 | 61.24 | 59.72 | 61.20 | 264,797 | +0.51(+0.85%) |
Mar 06, 2003 | 60.65 | 61.03 | 60.45 | 60.69 | 480,644 | -0.57(-0.93%) |
Mar 05, 2003 | 60.63 | 61.26 | 60.40 | 61.26 | 227,982 | +0.56(+0.92%) |
Mar 04, 2003 | 61.64 | 61.64 | 60.59 | 60.70 | 733,171 | -0.97(-1.57%) |
Mar 03, 2003 | 62.63 | 62.90 | 61.41 | 61.67 | 132,126 | -0.65(-1.04%) |
Feb 28, 2003 | 61.88 | 62.42 | 61.71 | 62.32 | 320,566 | +0.45(+0.74%) |
Feb 27, 2003 | 61.31 | 62.12 | 61.11 | 61.86 | 98,174 | +0.76(+1.25%) |
Feb 26, 2003 | 61.63 | 61.82 | 60.94 | 61.10 | 144,670 | -0.91(-1.47%) |
Feb 25, 2003 | 60.83 | 62.01 | 60.27 | 62.01 | 592,181 | +0.70(+1.15%) |
Feb 24, 2003 | 62.27 | 62.27 | 61.30 | 61.30 | 147,397 | -1.21(-1.94%) |
Feb 21, 2003 | 61.85 | 62.81 | 61.18 | 62.51 | 108,809 | +0.71(+1.15%) |
Feb 20, 2003 | 62.52 | 62.62 | 61.64 | 61.80 | 159,124 | -0.58(-0.93%) |
Feb 19, 2003 | 62.63 | 62.63 | 61.75 | 62.38 | 414,513 | -0.50(-0.79%) |
Feb 18, 2003 | 62.04 | 62.92 | 62.04 | 62.88 | 270,252 | +1.26(+2.05%) |
Feb 14, 2003 | 60.36 | 61.62 | 60.09 | 61.62 | 391,742 | +1.27(+2.10%) |
Feb 13, 2003 | 60.21 | 60.53 | 59.40 | 60.35 | 214,074 | +0.07(+0.11%) |
Feb 12, 2003 | 60.99 | 61.31 | 60.28 | 60.28 | 250,617 | -0.94(-1.53%) |
Feb 11, 2003 | 61.85 | 62.07 | 60.80 | 61.22 | 195,257 | -0.34(-0.56%) |
Feb 10, 2003 | 61.16 | 61.65 | 60.59 | 61.57 | 238,618 | +0.29(+0.47%) |
Feb 07, 2003 | 62.24 | 62.29 | 60.87 | 61.28 | 325,611 | -0.23(-0.38%) |
Feb 06, 2003 | 61.89 | 62.14 | 61.29 | 61.52 | 708,491 | -0.69(-1.11%) |
Feb 05, 2003 | 62.87 | 63.40 | 61.97 | 62.21 | 404,014 | -0.35(-0.56%) |
Feb 04, 2003 | 62.67 | 62.67 | 61.82 | 62.56 | 248,026 | -0.65(-1.03%) |
Feb 03, 2003 | 63.02 | 63.64 | 63.02 | 63.21 | 281,978 | +0.01(+0.02%) |
Jan 31, 2003 | 61.85 | 63.20 | 61.85 | 63.20 | 630,769 | +1.22(+1.98%) |
Jan 30, 2003 | 63.51 | 63.67 | 61.95 | 61.97 | 352,336 | -1.48(-2.33%) |
Jan 29, 2003 | 62.74 | 63.86 | 62.34 | 63.45 | 826,436 | +0.51(+0.80%) |
Jan 28, 2003 | 62.70 | 63.31 | 62.43 | 62.95 | 547,321 | +0.59(+0.94%) |
Jan 27, 2003 | 62.92 | 63.54 | 62.07 | 62.36 | 368,153 | -0.93(-1.47%) |
Jan 24, 2003 | 64.97 | 64.97 | 63.22 | 63.29 | 1,417,800 | -1.78(-2.74%) |
Jan 23, 2003 | 65.02 | 65.51 | 64.54 | 65.07 | 326,974 | +0.51(+0.80%) |
Jan 22, 2003 | 65.02 | 65.45 | 64.56 | 64.56 | 429,921 | -0.77(-1.18%) |
Jan 21, 2003 | 66.73 | 66.73 | 65.27 | 65.33 | 626,815 | -1.25(-1.87%) |
Jan 17, 2003 | 66.69 | 66.96 | 66.09 | 66.58 | 385,197 | -0.63(-0.94%) |
Jan 16, 2003 | 67.86 | 68.15 | 67.06 | 67.21 | 270,115 | -0.39(-0.58%) |
Jan 15, 2003 | 68.51 | 68.57 | 67.36 | 67.60 | 547,867 | -0.70(-1.02%) |
Jan 14, 2003 | 68.18 | 68.51 | 67.74 | 68.29 | 3,595,906 | +0.04(+0.05%) |
Jan 13, 2003 | 68.70 | 68.77 | 67.75 | 68.26 | 311,157 | -0.02(-0.03%) |
Jan 10, 2003 | 67.68 | 68.53 | 67.46 | 68.28 | 558,639 | +0.15(+0.23%) |
Jan 09, 2003 | 67.25 | 68.32 | 67.25 | 68.12 | 10,008,596 | +1.07(+1.60%) |
Jan 08, 2003 | 67.45 | 67.72 | 66.80 | 67.05 | 194,303 | -0.79(-1.17%) |
Jan 07, 2003 | 68.14 | 68.46 | 67.60 | 67.85 | 354,518 | -0.41(-0.60%) |
Jan 06, 2003 | 66.95 | 68.56 | 66.95 | 68.26 | 3,859,749 | +1.25(+1.86%) |
Jan 03, 2003 | 66.77 | 67.01 | 66.38 | 67.01 | 642,768 | +0.15(+0.23%) |
Jan 02, 2003 | 65.41 | 66.87 | 65.00 | 66.86 | 293,432 | +2.06(+3.18%) |
Dec 31, 2002 | 64.40 | 64.85 | 63.87 | 64.80 | 684,765 | +0.16(+0.25%) |
Dec 30, 2002 | 64.30 | 64.91 | 63.99 | 64.63 | 1,237,950 | +0.55(+0.86%) |
Dec 27, 2002 | 65.33 | 65.35 | 64.08 | 64.08 | 978,606 | -1.47(-2.24%) |
Dec 26, 2002 | 65.84 | 66.45 | 65.14 | 65.55 | 472,736 | -0.07(-0.10%) |
Dec 24, 2002 | 65.64 | 65.91 | 65.51 | 65.62 | 420,922 | -0.47(-0.71%) |
Dec 23, 2002 | 65.43 | 66.38 | 65.43 | 66.09 | 10,268,758 | +0.19(+0.29%) |
Dec 20, 2002 | 65.49 | 65.98 | 65.38 | 65.90 | 689,810 | +0.82(+1.26%) |
Dec 19, 2002 | 65.33 | 66.01 | 64.61 | 65.07 | 1,323,171 | -0.54(-0.82%) |
Dec 18, 2002 | 65.93 | 65.93 | 65.20 | 65.61 | 471,372 | -0.76(-1.15%) |
Dec 17, 2002 | 66.72 | 66.93 | 66.21 | 66.37 | 485,826 | -0.55(-0.82%) |
Dec 16, 2002 | 65.49 | 67.00 | 65.49 | 66.92 | 588,909 | +1.40(+2.14%) |
Dec 13, 2002 | 66.00 | 66.34 | 65.52 | 65.52 | 1,117,687 | -1.07(-1.61%) |
Dec 12, 2002 | 66.90 | 67.08 | 66.20 | 66.59 | 430,194 | -0.12(-0.18%) |
Dec 11, 2002 | 66.33 | 67.19 | 66.19 | 66.71 | 543,640 | +0.23(+0.35%) |
Dec 10, 2002 | 66.18 | 66.80 | 65.86 | 66.47 | 765,350 | +0.88(+1.34%) |
Dec 09, 2002 | 66.85 | 66.99 | 65.59 | 65.59 | 549,776 | -1.91(-2.82%) |
Dec 06, 2002 | 66.06 | 67.57 | 66.01 | 67.50 | 491,825 | +0.56(+0.83%) |
Dec 05, 2002 | 67.90 | 67.92 | 66.77 | 66.94 | 297,931 | -0.86(-1.27%) |
Dec 04, 2002 | 67.18 | 68.29 | 67.00 | 67.80 | 533,959 | -0.33(-0.48%) |
Dec 03, 2002 | 68.32 | 68.45 | 67.73 | 68.13 | 631,724 | -0.90(-1.31%) |
Dec 02, 2002 | 70.02 | 70.41 | 68.39 | 69.03 | 339,655 | +0.26(+0.37%) |
Nov 29, 2002 | 69.25 | 69.47 | 68.78 | 68.78 | 1,698,278 | -0.38(-0.55%) |
Nov 27, 2002 | 67.99 | 69.42 | 67.89 | 69.16 | 782,667 | +1.85(+2.75%) |
Nov 26, 2002 | 68.29 | 68.43 | 67.24 | 67.31 | 852,889 | -1.54(-2.24%) |
Nov 25, 2002 | 68.63 | 69.11 | 68.04 | 68.85 | 337,610 | +0.22(+0.32%) |
Nov 22, 2002 | 68.49 | 69.14 | 68.37 | 68.63 | 2,398,861 | -0.43(-0.62%) |
Nov 21, 2002 | 67.99 | 69.06 | 67.99 | 69.06 | 1,523,610 | +1.98(+2.95%) |
Nov 20, 2002 | 66.04 | 67.55 | 66.01 | 67.08 | 370,744 | +0.81(+1.23%) |
Nov 19, 2002 | 66.11 | 66.69 | 65.76 | 66.26 | 166,896 | -0.15(-0.23%) |
Nov 18, 2002 | 67.41 | 67.61 | 66.31 | 66.42 | 423,513 | -0.66(-0.98%) |
Nov 15, 2002 | 65.93 | 67.15 | 65.93 | 67.08 | 299,431 | +0.49(+0.74%) |
Nov 14, 2002 | 66.18 | 66.74 | 65.83 | 66.58 | 597,772 | +1.58(+2.44%) |
Nov 13, 2002 | 64.65 | 65.78 | 64.24 | 65.00 | 457,601 | -0.14(-0.21%) |
Nov 12, 2002 | 64.91 | 65.91 | 64.77 | 65.14 | 1,278,992 | +0.40(+0.62%) |
Nov 11, 2002 | 65.45 | 65.48 | 64.36 | 64.74 | 274,478 | -1.00(-1.53%) |
Nov 08, 2002 | 66.23 | 67.13 | 65.64 | 65.74 | 1,563,152 | -0.73(-1.09%) |
Nov 07, 2002 | 67.40 | 67.49 | 66.09 | 66.47 | 632,269 | -1.62(-2.38%) |
Nov 06, 2002 | 67.69 | 68.20 | 66.48 | 68.09 | 667,994 | +0.70(+1.04%) |
Nov 05, 2002 | 66.81 | 67.50 | 66.73 | 67.38 | 280,887 | +0.54(+0.81%) |
Nov 04, 2002 | 67.23 | 68.11 | 66.67 | 66.84 | 412,877 | +0.57(+0.86%) |
Nov 01, 2002 | 64.61 | 66.54 | 64.60 | 66.27 | 230,845 | +1.22(+1.87%) |
Oct 31, 2002 | 65.98 | 66.20 | 64.70 | 65.05 | 726,353 | -0.51(-0.77%) |
Oct 30, 2002 | 64.94 | 65.90 | 64.66 | 65.56 | 174,804 | +0.65(+0.99%) |
Oct 29, 2002 | 65.42 | 65.56 | 63.82 | 64.91 | 275,297 | -0.79(-1.21%) |
Oct 28, 2002 | 66.98 | 66.98 | 65.15 | 65.70 | 443,829 | -0.37(-0.57%) |
Oct 25, 2002 | 64.83 | 66.08 | 64.55 | 66.08 | 148,624 | +1.31(+2.03%) |
Oct 24, 2002 | 66.63 | 66.64 | 64.61 | 64.77 | 415,740 | -1.42(-2.14%) |
Oct 23, 2002 | 64.87 | 66.18 | 64.28 | 66.18 | 283,750 | +0.52(+0.79%) |
Oct 22, 2002 | 65.42 | 65.99 | 64.94 | 65.66 | 1,598,468 | -0.48(-0.73%) |
Oct 21, 2002 | 64.61 | 66.36 | 64.25 | 66.14 | 266,979 | +1.06(+1.62%) |
Oct 18, 2002 | 64.06 | 65.26 | 63.75 | 65.09 | 557,820 | +0.36(+0.56%) |
Oct 17, 2002 | 65.38 | 65.42 | 64.46 | 64.73 | 556,730 | +1.18(+1.86%) |
Oct 16, 2002 | 63.84 | 64.38 | 63.01 | 63.55 | 491,689 | -1.59(-2.44%) |
Oct 15, 2002 | 64.06 | 65.14 | 63.72 | 65.14 | 1,049,510 | +3.12(+5.03%) |
Oct 14, 2002 | 60.91 | 62.14 | 60.91 | 62.02 | 173,577 | +0.45(+0.73%) |
Oct 11, 2002 | 60.32 | 62.17 | 60.01 | 61.58 | 609,635 | +2.41(+4.08%) |
Oct 10, 2002 | 57.04 | 59.38 | 56.51 | 59.16 | 499,325 | +1.86(+3.24%) |
Oct 09, 2002 | 57.94 | 58.88 | 57.05 | 57.31 | 348,109 | -1.51(-2.57%) |
Oct 08, 2002 | 58.34 | 59.60 | 57.31 | 58.82 | 386,970 | +1.06(+1.83%) |
Oct 07, 2002 | 58.74 | 59.46 | 57.54 | 57.76 | 481,735 | -1.57(-2.65%) |
Oct 04, 2002 | 60.72 | 60.72 | 58.38 | 59.33 | 567,501 | -0.95(-1.58%) |
Oct 03, 2002 | 61.05 | 61.79 | 60.09 | 60.28 | 356,699 | -0.66(-1.08%) |
Oct 02, 2002 | 61.96 | 62.63 | 60.59 | 60.94 | 329,156 | -1.48(-2.37%) |
Oct 01, 2002 | 60.36 | 62.89 | 59.87 | 62.43 | 255,253 | +2.37(+3.94%) |
Sep 30, 2002 | 59.55 | 60.67 | 58.77 | 60.06 | 2,615,799 | -0.76(-1.25%) |
Sep 27, 2002 | 62.28 | 62.67 | 60.78 | 60.82 | 280,205 | -2.05(-3.27%) |
Sep 26, 2002 | 62.37 | 62.97 | 61.98 | 62.87 | 229,618 | +1.04(+1.68%) |
Sep 25, 2002 | 61.05 | 62.08 | 60.35 | 61.83 | 211,074 | +1.42(+2.34%) |
Sep 24, 2002 | 60.45 | 61.27 | 60.03 | 60.42 | 361,335 | -0.88(-1.44%) |
Sep 23, 2002 | 61.43 | 61.57 | 60.62 | 61.30 | 222,255 | -0.71(-1.15%) |
Sep 20, 2002 | 62.23 | 62.43 | 61.63 | 62.01 | 318,248 | +0.06(+0.09%) |
Sep 19, 2002 | 62.80 | 63.28 | 61.91 | 61.95 | 1,516,520 | -1.99(-3.11%) |
Sep 18, 2002 | 63.51 | 64.49 | 62.98 | 63.94 | 356,563 | -0.14(-0.22%) |
Sep 17, 2002 | 66.45 | 66.45 | 64.08 | 64.08 | 1,064,645 | -1.54(-2.35%) |
Sep 16, 2002 | 65.05 | 65.62 | 64.58 | 65.62 | 162,805 | -0.01(-0.02%) |
Sep 13, 2002 | 65.02 | 65.88 | 64.75 | 65.63 | 94,629 | -0.04(-0.06%) |
Sep 12, 2002 | 66.59 | 66.59 | 65.32 | 65.67 | 135,535 | -1.23(-1.84%) |
Sep 11, 2002 | 68.37 | 68.37 | 66.90 | 66.90 | 147,670 | -0.37(-0.55%) |
Sep 10, 2002 | 66.81 | 67.27 | 66.42 | 67.27 | 169,623 | +0.63(+0.95%) |
Sep 09, 2002 | 65.49 | 66.90 | 65.12 | 66.64 | 113,718 | +0.83(+1.26%) |
Sep 06, 2002 | 65.96 | 66.36 | 65.50 | 65.81 | 322,066 | +0.99(+1.53%) |
Sep 05, 2002 | 64.54 | 65.50 | 64.17 | 64.82 | 419,558 | -0.84(-1.27%) |
Sep 04, 2002 | 65.05 | 66.12 | 64.63 | 65.65 | 639,905 | +0.99(+1.53%) |
Sep 03, 2002 | 66.26 | 66.42 | 64.63 | 64.66 | 231,936 | -2.63(-3.91%) |
Aug 30, 2002 | 67.16 | 68.41 | 67.11 | 67.30 | 124,490 | -0.27(-0.40%) |
Aug 29, 2002 | 66.70 | 68.06 | 66.64 | 67.57 | 134,716 | -0.01(-0.01%) |
Aug 28, 2002 | 68.35 | 68.46 | 67.30 | 67.57 | 240,799 | -1.30(-1.88%) |
Aug 27, 2002 | 70.33 | 70.38 | 68.54 | 68.87 | 209,711 | -1.00(-1.43%) |
Aug 26, 2002 | 69.58 | 70.09 | 68.57 | 69.87 | 323,838 | +0.56(+0.80%) |
Aug 23, 2002 | 70.33 | 70.41 | 69.08 | 69.31 | 451,738 | -1.64(-2.31%) |
Aug 22, 2002 | 70.19 | 71.13 | 69.80 | 70.95 | 160,214 | +0.76(+1.09%) |
Aug 21, 2002 | 69.53 | 70.19 | 68.69 | 70.19 | 236,436 | +1.04(+1.51%) |
Aug 20, 2002 | 69.56 | 69.67 | 68.67 | 69.14 | 240,663 | +0.80(+1.17%) |
Aug 16, 2002 | 68.13 | 68.96 | 67.45 | 68.34 | 927,201 | -0.28(-0.41%) |
Aug 15, 2002 | 68.13 | 68.78 | 67.77 | 68.62 | 546,094 | +0.97(+1.43%) |
Aug 14, 2002 | 65.42 | 67.86 | 64.55 | 67.66 | 124,763 | +2.56(+3.93%) |
Aug 13, 2002 | 66.15 | 67.19 | 65.10 | 65.10 | 329,429 | -1.42(-2.14%) |
Aug 12, 2002 | 65.96 | 66.92 | 65.70 | 66.52 | 247,481 | +2.03(+3.15%) |
Aug 07, 2002 | 64.72 | 65.21 | 62.87 | 64.49 | 658,858 | +1.25(+1.97%) |
Aug 06, 2002 | 62.76 | 64.50 | 62.74 | 63.24 | 199,893 | +1.84(+3.00%) |
Aug 05, 2002 | 63.40 | 63.45 | 61.31 | 61.40 | 171,941 | -2.07(-3.26%) |
Aug 02, 2002 | 65.05 | 65.16 | 62.87 | 63.47 | 428,967 | -1.44(-2.21%) |
Aug 01, 2002 | 66.81 | 66.91 | 64.87 | 64.91 | 273,115 | -2.08(-3.10%) |
Jul 31, 2002 | 66.34 | 67.07 | 65.45 | 66.98 | 5,091,155 | +0.30(+0.45%) |
Jul 30, 2002 | 65.56 | 67.00 | 65.10 | 66.68 | 449,420 | +0.95(+1.45%) |
Jul 29, 2002 | 64.17 | 66.20 | 64.10 | 65.73 | 375,925 | +2.84(+4.51%) |
Jul 26, 2002 | 61.99 | 62.89 | 61.60 | 62.89 | 224,573 | +1.20(+1.94%) |
Jul 25, 2002 | 61.51 | 62.87 | 59.95 | 61.69 | 433,603 | -0.40(-0.65%) |
Jul 24, 2002 | 57.45 | 62.62 | 57.04 | 62.10 | 1,193,363 | +3.53(+6.04%) |
Jul 23, 2002 | 60.54 | 60.94 | 58.49 | 58.56 | 438,784 | -1.65(-2.74%) |
Jul 22, 2002 | 61.60 | 62.99 | 59.78 | 60.21 | 912,339 | -1.98(-3.18%) |
Jul 19, 2002 | 63.62 | 64.08 | 61.80 | 62.19 | 878,796 | -4.39(-6.59%) |
Jul 17, 2002 | 68.21 | 68.71 | 65.99 | 66.58 | 237,663 | -0.96(-1.42%) |
Jul 12, 2002 | 68.57 | 68.73 | 67.15 | 67.54 | 254,571 | -0.70(-1.03%) |
Jul 11, 2002 | 67.01 | 68.38 | 66.19 | 68.24 | 644,405 | +0.62(+0.92%) |
Jul 10, 2002 | 70.24 | 70.35 | 67.60 | 67.62 | 363,381 | -2.38(-3.39%) |
Jul 09, 2002 | 71.73 | 72.04 | 69.99 | 69.99 | 388,470 | -1.90(-2.64%) |
Jul 08, 2002 | 72.63 | 72.94 | 71.62 | 71.89 | 10,771,901 | -0.82(-1.13%) |
Jul 05, 2002 | 70.96 | 72.74 | 70.96 | 72.72 | 327,520 | +2.57(+3.66%) |
Jul 04, 2002 | 69.42 | 70.21 | 68.79 | 70.15 | 913,293 | +0.00(+0.00%) |
Jul 03, 2002 | 69.42 | 70.21 | 68.79 | 70.15 | 913,293 | +0.45(+0.64%) |
Jul 02, 2002 | 70.96 | 71.29 | 69.53 | 69.70 | 409,059 | -1.51(-2.12%) |
Jul 01, 2002 | 72.73 | 73.01 | 71.09 | 71.21 | 180,667 | -1.41(-1.94%) |
Jun 28, 2002 | 72.72 | 73.63 | 72.62 | 72.62 | 219,664 | -0.07(-0.10%) |
Jun 27, 2002 | 72.29 | 72.69 | 70.90 | 72.69 | 289,614 | +1.06(+1.48%) |
Jun 26, 2002 | 69.86 | 71.87 | 69.85 | 71.63 | 1,234,814 | +0.12(+0.16%) |
Jun 25, 2002 | 73.62 | 73.96 | 71.51 | 71.51 | 236,163 | -1.26(-1.73%) |
Jun 21, 2002 | 73.19 | 73.89 | 72.33 | 72.77 | 1,398,983 | -1.22(-1.65%) |
Jun 20, 2002 | 74.91 | 75.28 | 73.83 | 73.99 | 218,028 | -0.81(-1.09%) |
Jun 19, 2002 | 75.66 | 76.27 | 74.81 | 74.81 | 92,856 | -1.42(-1.86%) |
Jun 18, 2002 | 75.83 | 76.48 | 75.83 | 76.22 | 198,121 | +0.07(+0.09%) |
Jun 17, 2002 | 74.44 | 76.16 | 74.44 | 76.16 | 176,713 | +1.74(+2.34%) |
Jun 14, 2002 | 73.46 | 74.44 | 72.20 | 74.42 | 200,984 | -0.82(-1.09%) |
Jun 12, 2002 | 74.70 | 75.37 | 73.90 | 75.24 | 152,988 | +0.52(+0.70%) |
Jun 11, 2002 | 76.51 | 76.60 | 74.64 | 74.72 | 90,947 | -1.36(-1.79%) |
Jun 10, 2002 | 75.87 | 76.53 | 75.56 | 76.08 | 153,533 | +0.38(+0.50%) |
Jun 07, 2002 | 74.84 | 76.18 | 74.67 | 75.70 | 201,939 | -0.15(-0.19%) |
Jun 06, 2002 | 77.28 | 77.28 | 75.74 | 75.85 | 154,351 | -1.57(-2.03%) |
Jun 05, 2002 | 76.75 | 77.45 | 76.66 | 77.42 | 87,266 | -1.11(-1.42%) |
May 31, 2002 | 78.83 | 79.57 | 78.53 | 78.53 | 373,335 | -0.67(-0.84%) |
May 28, 2002 | 79.97 | 79.97 | 78.84 | 79.20 | 316,748 | -0.56(-0.70%) |
May 27, 2002 | 80.71 | 80.67 | 79.70 | 79.76 | 173,986 | +0.00(+0.00%) |
May 24, 2002 | 80.71 | 80.67 | 79.70 | 79.76 | 173,986 | -1.02(-1.26%) |
May 23, 2002 | 80.18 | 80.82 | 79.61 | 80.78 | 372,107 | +0.80(+1.00%) |
May 22, 2002 | 79.50 | 79.98 | 79.28 | 79.98 | 178,213 | +0.35(+0.44%) |
May 21, 2002 | 80.75 | 80.94 | 79.50 | 79.62 | 84,538 | -0.87(-1.08%) |
May 20, 2002 | 81.02 | 81.02 | 80.36 | 80.49 | 119,172 | -0.89(-1.09%) |
May 17, 2002 | 81.20 | 81.55 | 80.78 | 81.38 | 2,206,330 | +0.47(+0.58%) |
May 16, 2002 | 80.39 | 80.94 | 80.23 | 80.91 | 218,574 | +0.62(+0.77%) |
May 15, 2002 | 80.34 | 81.24 | 80.23 | 80.29 | 163,487 | -0.52(-0.64%) |
May 14, 2002 | 80.38 | 80.83 | 80.02 | 80.81 | 4,840,538 | +1.67(+2.11%) |
May 13, 2002 | 77.92 | 79.17 | 77.66 | 79.14 | 159,669 | +1.61(+2.07%) |
May 10, 2002 | 79.13 | 79.16 | 77.53 | 77.53 | 122,581 | -1.45(-1.84%) |
May 09, 2002 | 79.66 | 79.90 | 78.93 | 78.99 | 133,217 | -0.95(-1.19%) |
May 08, 2002 | 78.55 | 80.17 | 78.55 | 79.94 | 150,806 | +2.88(+3.74%) |
May 07, 2002 | 77.78 | 77.94 | 76.95 | 77.06 | 539,958 | -0.36(-0.46%) |
May 06, 2002 | 78.91 | 79.18 | 77.42 | 77.42 | 357,927 | -1.52(-1.92%) |
May 03, 2002 | 79.65 | 79.65 | 78.66 | 78.93 | 206,711 | -0.84(-1.05%) |
May 02, 2002 | 79.95 | 80.30 | 79.43 | 79.77 | 137,580 | -0.28(-0.35%) |
May 01, 2002 | 79.23 | 80.09 | 78.45 | 80.05 | 2,178,787 | +0.88(+1.11%) |
Apr 30, 2002 | 78.52 | 79.65 | 78.30 | 79.17 | 354,654 | +0.76(+0.97%) |
Apr 29, 2002 | 79.21 | 79.33 | 78.23 | 78.41 | 109,082 | -0.43(-0.55%) |
Apr 26, 2002 | 80.59 | 80.65 | 78.71 | 78.84 | 836,526 | -1.54(-1.92%) |
Apr 25, 2002 | 80.14 | 80.47 | 79.79 | 80.38 | 804,892 | +0.11(+0.14%) |
Apr 24, 2002 | 81.15 | 81.51 | 80.27 | 80.27 | 322,747 | -0.83(-1.02%) |
Apr 23, 2002 | 81.52 | 81.72 | 80.80 | 81.10 | 320,702 | -0.39(-0.48%) |
Apr 22, 2002 | 82.51 | 82.51 | 81.35 | 81.49 | 143,307 | -1.32(-1.59%) |
Apr 19, 2002 | 83.06 | 83.06 | 82.62 | 82.81 | 303,249 | +0.31(+0.37%) |
Apr 18, 2002 | 82.86 | 83.15 | 81.76 | 82.50 | 176,304 | -0.40(-0.48%) |
Apr 17, 2002 | 83.22 | 83.31 | 82.60 | 82.89 | 171,259 | -0.10(-0.11%) |
Apr 16, 2002 | 81.99 | 83.03 | 81.94 | 82.99 | 126,126 | +1.84(+2.27%) |
Apr 15, 2002 | 81.88 | 81.99 | 80.86 | 81.15 | 146,988 | -0.57(-0.70%) |
Apr 12, 2002 | 81.46 | 81.87 | 81.17 | 81.72 | 86,856 | +0.51(+0.63%) |
Apr 11, 2002 | 82.86 | 82.87 | 81.06 | 81.21 | 210,256 | -1.97(-2.37%) |
Apr 10, 2002 | 82.32 | 83.26 | 82.26 | 83.18 | 131,308 | +1.00(+1.22%) |
Apr 09, 2002 | 82.82 | 82.95 | 82.15 | 82.18 | 172,486 | -0.48(-0.58%) |
Apr 08, 2002 | 81.63 | 82.70 | 81.62 | 82.65 | 410,423 | +0.07(+0.09%) |
Apr 05, 2002 | 83.20 | 83.20 | 82.40 | 82.58 | 183,258 | -0.09(-0.11%) |
Apr 04, 2002 | 82.49 | 83.14 | 82.39 | 82.67 | 137,853 | -0.26(-0.32%) |
Apr 03, 2002 | 83.61 | 83.74 | 82.32 | 82.93 | 82,220 | -0.64(-0.76%) |
Apr 02, 2002 | 83.72 | 83.84 | 83.45 | 83.57 | 1,074,326 | -0.66(-0.78%) |