Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 70.41 | 71.16 | 70.39 | 71.14 | 3,105,354 | +1.10(+1.57%) |
May 29, 2003 | 70.41 | 70.96 | 69.68 | 70.04 | 1,072,565 | -0.18(-0.26%) |
May 28, 2003 | 70.34 | 70.75 | 70.06 | 70.22 | 504,039 | +0.20(+0.28%) |
May 27, 2003 | 68.46 | 70.29 | 68.35 | 70.02 | 937,182 | +1.24(+1.80%) |
May 23, 2003 | 68.65 | 68.96 | 68.33 | 68.79 | 188,145 | +0.19(+0.28%) |
May 22, 2003 | 68.20 | 68.98 | 68.08 | 68.59 | 273,765 | +0.59(+0.86%) |
May 21, 2003 | 69.11 | 69.11 | 67.46 | 68.01 | 2,391,492 | +0.22(+0.32%) |
May 20, 2003 | 68.03 | 68.23 | 67.19 | 67.79 | 696,274 | -0.23(-0.33%) |
May 19, 2003 | 69.13 | 69.13 | 67.77 | 68.02 | 209,005 | -1.63(-2.34%) |
May 16, 2003 | 69.63 | 70.00 | 69.17 | 69.64 | 312,485 | -0.15(-0.22%) |
May 15, 2003 | 69.68 | 69.88 | 69.17 | 69.80 | 310,303 | +0.45(+0.66%) |
May 14, 2003 | 69.88 | 69.88 | 68.95 | 69.34 | 401,377 | -0.13(-0.19%) |
May 13, 2003 | 69.42 | 69.80 | 69.17 | 69.47 | 370,292 | -0.13(-0.19%) |
May 12, 2003 | 68.58 | 69.77 | 68.47 | 69.61 | 385,016 | +0.83(+1.21%) |
May 09, 2003 | 68.04 | 68.80 | 67.96 | 68.78 | 453,457 | +0.93(+1.37%) |
May 08, 2003 | 67.92 | 68.43 | 67.71 | 67.85 | 196,734 | -0.61(-0.89%) |
May 07, 2003 | 68.45 | 69.01 | 68.25 | 68.46 | 412,693 | -0.39(-0.56%) |
May 06, 2003 | 68.32 | 69.22 | 68.27 | 68.84 | 531,306 | +0.59(+0.87%) |
May 05, 2003 | 68.55 | 68.73 | 68.13 | 68.25 | 943,863 | -0.10(-0.15%) |
May 02, 2003 | 67.15 | 68.54 | 67.15 | 68.35 | 415,147 | +0.88(+1.30%) |
May 01, 2003 | 67.44 | 67.79 | 66.42 | 67.47 | 472,136 | -0.01(-0.02%) |
Apr 30, 2003 | 67.32 | 67.90 | 67.05 | 67.49 | 576,843 | -0.07(-0.11%) |
Apr 29, 2003 | 67.41 | 68.01 | 67.05 | 67.56 | 418,828 | +0.22(+0.33%) |
Apr 28, 2003 | 66.31 | 67.60 | 66.30 | 67.34 | 450,049 | +1.09(+1.64%) |
Apr 25, 2003 | 67.05 | 67.08 | 66.05 | 66.25 | 111,387 | -0.72(-1.07%) |
Apr 24, 2003 | 67.19 | 67.53 | 66.75 | 66.97 | 599,747 | -0.56(-0.84%) |
Apr 23, 2003 | 67.07 | 67.74 | 66.95 | 67.54 | 777,259 | +0.50(+0.74%) |
Apr 22, 2003 | 65.35 | 67.15 | 65.26 | 67.04 | 1,042,980 | +1.30(+1.97%) |
Apr 21, 2003 | 65.90 | 66.07 | 65.32 | 65.74 | 120,249 | +0.04(+0.07%) |
Apr 17, 2003 | 64.84 | 65.76 | 64.73 | 65.70 | 587,886 | +1.01(+1.56%) |
Apr 16, 2003 | 66.03 | 66.03 | 64.60 | 64.69 | 278,673 | -1.09(-1.66%) |
Apr 15, 2003 | 64.89 | 65.78 | 64.89 | 65.78 | 248,542 | +0.47(+0.72%) |
Apr 14, 2003 | 64.08 | 65.31 | 64.05 | 65.31 | 217,321 | +1.34(+2.10%) |
Apr 11, 2003 | 64.85 | 65.03 | 63.78 | 63.97 | 159,650 | -0.18(-0.29%) |
Apr 10, 2003 | 63.83 | 64.16 | 63.49 | 64.15 | 332,526 | +0.23(+0.37%) |
Apr 09, 2003 | 64.86 | 65.35 | 63.72 | 63.91 | 4,000,000 | -0.81(-1.25%) |
Apr 08, 2003 | 64.71 | 64.99 | 64.36 | 64.72 | 469,818 | -0.03(-0.05%) |
Apr 07, 2003 | 66.26 | 66.61 | 64.71 | 64.75 | 584,341 | +0.00(+0.00%) |
Apr 04, 2003 | 64.84 | 64.96 | 64.30 | 64.75 | 682,231 | +0.31(+0.48%) |
Apr 03, 2003 | 65.09 | 65.20 | 64.44 | 64.44 | 387,743 | -0.20(-0.31%) |
Apr 02, 2003 | 64.32 | 65.10 | 64.22 | 64.64 | 833,838 | +1.55(+2.45%) |
Apr 01, 2003 | 62.49 | 63.36 | 62.30 | 63.09 | 1,223,218 | +0.89(+1.43%) |
Mar 31, 2003 | 62.76 | 63.03 | 61.92 | 62.21 | 3,770,408 | -1.42(-2.24%) |
Mar 28, 2003 | 63.31 | 64.00 | 63.30 | 63.63 | 214,867 | -0.17(-0.26%) |
Mar 27, 2003 | 63.31 | 64.29 | 63.09 | 63.80 | 1,959,712 | -0.02(-0.03%) |
Mar 26, 2003 | 64.14 | 64.39 | 63.67 | 63.82 | 2,144,040 | -0.43(-0.67%) |
Mar 25, 2003 | 63.60 | 64.71 | 63.41 | 64.25 | 521,081 | +0.66(+1.04%) |
Mar 24, 2003 | 64.29 | 64.60 | 63.34 | 63.59 | 2,548,553 | -2.16(-3.29%) |
Mar 21, 2003 | 65.17 | 65.88 | 64.48 | 65.76 | 685,640 | +1.31(+2.03%) |
Mar 20, 2003 | 63.96 | 64.74 | 63.12 | 64.45 | 292,988 | +0.19(+0.30%) |
Mar 19, 2003 | 63.72 | 64.38 | 63.34 | 64.26 | 537,578 | +0.46(+0.72%) |
Mar 18, 2003 | 63.67 | 63.80 | 63.06 | 63.80 | 383,244 | +0.40(+0.64%) |
Mar 17, 2003 | 60.88 | 63.54 | 60.85 | 63.39 | 499,539 | +2.04(+3.32%) |
Mar 14, 2003 | 61.46 | 61.91 | 60.90 | 61.36 | 253,996 | +0.13(+0.22%) |
Mar 13, 2003 | 60.10 | 61.22 | 59.54 | 61.22 | 221,275 | +1.97(+3.32%) |
Mar 12, 2003 | 58.80 | 59.26 | 57.99 | 59.26 | 439,415 | +0.40(+0.67%) |
Mar 11, 2003 | 59.57 | 59.86 | 58.82 | 58.86 | 320,665 | -0.55(-0.93%) |
Mar 10, 2003 | 60.37 | 60.47 | 59.23 | 59.41 | 463,137 | -1.80(-2.94%) |
Mar 07, 2003 | 59.80 | 61.25 | 59.73 | 61.21 | 264,767 | +0.51(+0.85%) |
Mar 06, 2003 | 60.66 | 61.04 | 60.46 | 60.70 | 480,589 | -0.57(-0.93%) |
Mar 05, 2003 | 60.64 | 61.27 | 60.41 | 61.27 | 227,955 | +0.56(+0.92%) |
Mar 04, 2003 | 61.65 | 61.65 | 60.60 | 60.71 | 733,085 | -0.97(-1.57%) |
Mar 03, 2003 | 62.64 | 62.91 | 61.42 | 61.68 | 132,110 | -0.65(-1.04%) |
Feb 28, 2003 | 61.89 | 62.43 | 61.72 | 62.32 | 320,529 | +0.45(+0.74%) |
Feb 27, 2003 | 61.32 | 62.13 | 61.12 | 61.87 | 98,162 | +0.76(+1.25%) |
Feb 26, 2003 | 61.63 | 61.82 | 60.95 | 61.11 | 144,653 | -0.91(-1.47%) |
Feb 25, 2003 | 60.84 | 62.02 | 60.28 | 62.02 | 592,112 | +0.70(+1.15%) |
Feb 24, 2003 | 62.28 | 62.28 | 61.31 | 61.31 | 147,380 | -1.21(-1.94%) |
Feb 21, 2003 | 61.85 | 62.82 | 61.19 | 62.52 | 108,797 | +0.71(+1.15%) |
Feb 20, 2003 | 62.53 | 62.63 | 61.65 | 61.81 | 159,105 | -0.58(-0.93%) |
Feb 19, 2003 | 62.64 | 62.64 | 61.76 | 62.39 | 414,465 | -0.50(-0.79%) |
Feb 18, 2003 | 62.04 | 62.92 | 62.04 | 62.89 | 270,220 | +1.26(+2.05%) |
Feb 14, 2003 | 60.37 | 61.63 | 60.10 | 61.63 | 391,697 | +1.27(+2.10%) |
Feb 13, 2003 | 60.22 | 60.53 | 59.41 | 60.36 | 214,049 | +0.07(+0.11%) |
Feb 12, 2003 | 61.00 | 61.32 | 60.29 | 60.29 | 250,587 | -0.94(-1.53%) |
Feb 11, 2003 | 61.85 | 62.08 | 60.81 | 61.23 | 195,235 | -0.34(-0.56%) |
Feb 10, 2003 | 61.17 | 61.66 | 60.59 | 61.58 | 238,590 | +0.29(+0.47%) |
Feb 07, 2003 | 62.25 | 62.30 | 60.88 | 61.29 | 325,573 | -0.23(-0.38%) |
Feb 06, 2003 | 61.90 | 62.15 | 61.30 | 61.52 | 708,408 | -0.69(-1.11%) |
Feb 05, 2003 | 62.88 | 63.41 | 61.98 | 62.21 | 403,967 | -0.35(-0.56%) |
Feb 04, 2003 | 62.68 | 62.68 | 61.83 | 62.57 | 247,997 | -0.65(-1.03%) |
Feb 03, 2003 | 63.03 | 63.65 | 63.03 | 63.22 | 281,945 | +0.01(+0.02%) |
Jan 31, 2003 | 61.86 | 63.20 | 61.86 | 63.20 | 630,696 | +1.22(+1.98%) |
Jan 30, 2003 | 63.52 | 63.68 | 61.96 | 61.98 | 352,295 | -1.48(-2.33%) |
Jan 29, 2003 | 62.75 | 63.87 | 62.35 | 63.46 | 826,340 | +0.51(+0.80%) |
Jan 28, 2003 | 62.71 | 63.31 | 62.44 | 62.95 | 547,257 | +0.59(+0.94%) |
Jan 27, 2003 | 62.93 | 63.55 | 62.07 | 62.37 | 368,110 | -0.93(-1.47%) |
Jan 24, 2003 | 64.98 | 64.98 | 63.23 | 63.30 | 1,417,635 | -1.78(-2.74%) |
Jan 23, 2003 | 65.02 | 65.51 | 64.55 | 65.08 | 326,936 | +0.51(+0.80%) |
Jan 22, 2003 | 65.02 | 65.46 | 64.57 | 64.57 | 429,871 | -0.77(-1.18%) |
Jan 21, 2003 | 66.74 | 66.74 | 65.28 | 65.34 | 626,742 | -1.25(-1.87%) |
Jan 17, 2003 | 66.69 | 66.97 | 66.09 | 66.58 | 385,152 | -0.63(-0.94%) |
Jan 16, 2003 | 67.87 | 68.16 | 67.07 | 67.22 | 270,084 | -0.39(-0.58%) |
Jan 15, 2003 | 68.51 | 68.58 | 67.37 | 67.60 | 547,803 | -0.70(-1.02%) |
Jan 14, 2003 | 68.19 | 68.52 | 67.74 | 68.30 | 3,595,487 | +0.04(+0.05%) |
Jan 13, 2003 | 68.70 | 68.78 | 67.76 | 68.26 | 311,121 | -0.02(-0.03%) |
Jan 10, 2003 | 67.69 | 68.54 | 67.47 | 68.29 | 558,573 | +0.15(+0.23%) |
Jan 09, 2003 | 67.26 | 68.32 | 67.26 | 68.13 | 10,007,431 | +1.07(+1.60%) |
Jan 08, 2003 | 67.46 | 67.73 | 66.81 | 67.06 | 194,280 | -0.79(-1.17%) |
Jan 07, 2003 | 68.15 | 68.47 | 67.60 | 67.85 | 354,477 | -0.41(-0.60%) |
Jan 06, 2003 | 66.96 | 68.57 | 66.96 | 68.26 | 3,859,300 | +1.25(+1.86%) |
Jan 03, 2003 | 66.78 | 67.02 | 66.39 | 67.02 | 642,694 | +0.15(+0.23%) |
Jan 02, 2003 | 65.42 | 66.88 | 65.01 | 66.86 | 293,397 | +2.06(+3.18%) |
Dec 31, 2002 | 64.41 | 64.86 | 63.88 | 64.80 | 684,685 | +0.16(+0.25%) |
Dec 30, 2002 | 64.31 | 64.91 | 64.00 | 64.64 | 1,237,806 | +0.55(+0.86%) |
Dec 27, 2002 | 65.34 | 65.36 | 64.09 | 64.09 | 978,492 | -1.47(-2.24%) |
Dec 26, 2002 | 65.84 | 66.45 | 65.15 | 65.56 | 472,681 | -0.07(-0.10%) |
Dec 24, 2002 | 65.65 | 65.92 | 65.52 | 65.62 | 420,873 | -0.47(-0.71%) |
Dec 23, 2002 | 65.44 | 66.39 | 65.44 | 66.09 | 10,267,562 | +0.19(+0.29%) |
Dec 20, 2002 | 65.50 | 65.99 | 65.39 | 65.90 | 689,730 | +0.82(+1.26%) |
Dec 19, 2002 | 65.34 | 66.01 | 64.62 | 65.08 | 1,323,017 | -0.54(-0.82%) |
Dec 18, 2002 | 65.94 | 65.94 | 65.21 | 65.62 | 471,318 | -0.76(-1.15%) |
Dec 17, 2002 | 66.72 | 66.94 | 66.22 | 66.38 | 485,769 | -0.55(-0.82%) |
Dec 16, 2002 | 65.50 | 67.01 | 65.50 | 66.93 | 588,840 | +1.40(+2.14%) |
Dec 13, 2002 | 66.01 | 66.34 | 65.53 | 65.53 | 1,117,556 | -1.07(-1.61%) |
Dec 12, 2002 | 66.91 | 67.09 | 66.21 | 66.60 | 430,144 | -0.12(-0.18%) |
Dec 11, 2002 | 66.34 | 67.19 | 66.20 | 66.72 | 543,576 | +0.23(+0.35%) |
Dec 10, 2002 | 66.19 | 66.81 | 65.87 | 66.48 | 765,261 | +0.88(+1.34%) |
Dec 09, 2002 | 66.86 | 67.00 | 65.60 | 65.60 | 549,712 | -1.91(-2.82%) |
Dec 06, 2002 | 66.07 | 67.58 | 66.01 | 67.51 | 491,768 | +0.56(+0.83%) |
Dec 05, 2002 | 67.91 | 67.93 | 66.78 | 66.95 | 297,897 | -0.86(-1.27%) |
Dec 04, 2002 | 67.19 | 68.30 | 67.00 | 67.81 | 533,896 | -0.33(-0.48%) |
Dec 03, 2002 | 68.32 | 68.46 | 67.74 | 68.14 | 631,650 | -0.90(-1.31%) |
Dec 02, 2002 | 70.02 | 70.42 | 68.40 | 69.04 | 339,616 | +0.26(+0.37%) |
Nov 29, 2002 | 69.26 | 69.47 | 68.79 | 68.79 | 1,698,081 | -0.38(-0.55%) |
Nov 27, 2002 | 67.99 | 69.42 | 67.90 | 69.17 | 782,576 | +1.85(+2.75%) |
Nov 26, 2002 | 68.30 | 68.44 | 67.25 | 67.32 | 852,789 | -1.54(-2.24%) |
Nov 25, 2002 | 68.64 | 69.12 | 68.04 | 68.86 | 337,571 | +0.22(+0.32%) |
Nov 22, 2002 | 68.50 | 69.14 | 68.38 | 68.64 | 2,398,582 | -0.43(-0.62%) |
Nov 21, 2002 | 67.99 | 69.06 | 67.99 | 69.06 | 1,523,433 | +1.98(+2.95%) |
Nov 20, 2002 | 66.05 | 67.55 | 66.01 | 67.08 | 370,701 | +0.81(+1.23%) |
Nov 19, 2002 | 66.12 | 66.70 | 65.76 | 66.27 | 166,876 | -0.15(-0.23%) |
Nov 18, 2002 | 67.41 | 67.62 | 66.31 | 66.42 | 423,463 | -0.66(-0.98%) |
Nov 15, 2002 | 65.94 | 67.16 | 65.94 | 67.08 | 299,396 | +0.49(+0.74%) |
Nov 14, 2002 | 66.19 | 66.75 | 65.84 | 66.59 | 597,702 | +1.58(+2.44%) |
Nov 13, 2002 | 64.66 | 65.79 | 64.25 | 65.01 | 457,548 | -0.14(-0.21%) |
Nov 12, 2002 | 64.91 | 65.92 | 64.77 | 65.15 | 1,278,843 | +0.40(+0.62%) |
Nov 11, 2002 | 65.46 | 65.48 | 64.37 | 64.74 | 274,447 | -1.00(-1.53%) |
Nov 08, 2002 | 66.23 | 67.14 | 65.65 | 65.75 | 1,562,970 | -0.73(-1.09%) |
Nov 07, 2002 | 67.41 | 67.50 | 66.10 | 66.47 | 632,196 | -1.62(-2.38%) |
Nov 06, 2002 | 67.70 | 68.21 | 66.49 | 68.10 | 667,916 | +0.70(+1.04%) |
Nov 05, 2002 | 66.82 | 67.51 | 66.74 | 67.39 | 280,854 | +0.54(+0.81%) |
Nov 04, 2002 | 67.24 | 68.12 | 66.68 | 66.85 | 412,829 | +0.57(+0.86%) |
Nov 01, 2002 | 64.62 | 66.55 | 64.61 | 66.28 | 230,819 | +1.22(+1.87%) |
Oct 31, 2002 | 65.99 | 66.21 | 64.71 | 65.06 | 726,268 | -0.51(-0.77%) |
Oct 30, 2002 | 64.95 | 65.90 | 64.66 | 65.57 | 174,784 | +0.65(+0.99%) |
Oct 29, 2002 | 65.43 | 65.57 | 63.83 | 64.92 | 275,265 | -0.79(-1.21%) |
Oct 28, 2002 | 66.99 | 66.99 | 65.15 | 65.71 | 443,777 | -0.37(-0.57%) |
Oct 25, 2002 | 64.84 | 66.09 | 64.55 | 66.09 | 148,607 | +1.31(+2.03%) |
Oct 24, 2002 | 66.64 | 66.64 | 64.62 | 64.77 | 415,692 | -1.42(-2.14%) |
Oct 23, 2002 | 64.88 | 66.19 | 64.29 | 66.19 | 283,717 | +0.52(+0.79%) |
Oct 22, 2002 | 65.43 | 66.00 | 64.95 | 65.67 | 1,598,282 | -0.48(-0.73%) |
Oct 21, 2002 | 64.62 | 66.37 | 64.26 | 66.15 | 266,948 | +1.06(+1.62%) |
Oct 18, 2002 | 64.07 | 65.27 | 63.75 | 65.10 | 557,755 | +0.36(+0.56%) |
Oct 17, 2002 | 65.39 | 65.43 | 64.47 | 64.74 | 556,665 | +1.18(+1.86%) |
Oct 16, 2002 | 63.85 | 64.38 | 63.01 | 63.56 | 491,632 | -1.59(-2.44%) |
Oct 15, 2002 | 64.07 | 65.15 | 63.72 | 65.15 | 1,049,388 | +3.12(+5.03%) |
Oct 14, 2002 | 60.92 | 62.15 | 60.92 | 62.03 | 173,557 | +0.45(+0.73%) |
Oct 11, 2002 | 60.33 | 62.18 | 60.01 | 61.58 | 609,564 | +2.41(+4.08%) |
Oct 10, 2002 | 57.04 | 59.39 | 56.51 | 59.17 | 499,267 | +1.86(+3.24%) |
Oct 09, 2002 | 57.94 | 58.88 | 57.06 | 57.31 | 348,069 | -1.51(-2.57%) |
Oct 08, 2002 | 58.35 | 59.60 | 57.32 | 58.82 | 386,925 | +1.06(+1.83%) |
Oct 07, 2002 | 58.75 | 59.47 | 57.55 | 57.77 | 481,679 | -1.57(-2.65%) |
Oct 04, 2002 | 60.73 | 60.73 | 58.38 | 59.34 | 567,435 | -0.95(-1.58%) |
Oct 03, 2002 | 61.06 | 61.80 | 60.09 | 60.29 | 356,658 | -0.66(-1.08%) |
Oct 02, 2002 | 61.96 | 62.64 | 60.59 | 60.95 | 329,118 | -1.48(-2.37%) |
Oct 01, 2002 | 60.37 | 62.90 | 59.88 | 62.43 | 255,223 | +2.37(+3.94%) |
Sep 30, 2002 | 59.56 | 60.68 | 58.77 | 60.06 | 2,615,494 | -0.76(-1.25%) |
Sep 27, 2002 | 62.29 | 62.68 | 60.79 | 60.83 | 280,173 | -2.05(-3.27%) |
Sep 26, 2002 | 62.38 | 62.98 | 61.99 | 62.88 | 229,592 | +1.04(+1.68%) |
Sep 25, 2002 | 61.06 | 62.09 | 60.36 | 61.84 | 211,050 | +1.42(+2.34%) |
Sep 24, 2002 | 60.45 | 61.28 | 60.03 | 60.42 | 361,293 | -0.88(-1.44%) |
Sep 23, 2002 | 61.44 | 61.58 | 60.63 | 61.30 | 222,229 | -0.71(-1.15%) |
Sep 20, 2002 | 62.24 | 62.44 | 61.63 | 62.02 | 318,211 | +0.06(+0.09%) |
Sep 19, 2002 | 62.81 | 63.29 | 61.92 | 61.96 | 1,516,343 | -1.99(-3.11%) |
Sep 18, 2002 | 63.52 | 64.49 | 62.99 | 63.94 | 356,522 | -0.14(-0.22%) |
Sep 17, 2002 | 66.45 | 66.45 | 64.08 | 64.08 | 1,064,521 | -1.54(-2.35%) |
Sep 16, 2002 | 65.06 | 65.62 | 64.58 | 65.62 | 162,786 | -0.01(-0.02%) |
Sep 13, 2002 | 65.02 | 65.89 | 64.76 | 65.64 | 94,618 | -0.04(-0.06%) |
Sep 12, 2002 | 66.60 | 66.60 | 65.33 | 65.68 | 135,519 | -1.23(-1.84%) |
Sep 11, 2002 | 68.37 | 68.37 | 66.91 | 66.91 | 147,653 | -0.37(-0.55%) |
Sep 10, 2002 | 66.82 | 67.27 | 66.43 | 67.27 | 169,603 | +0.63(+0.95%) |
Sep 09, 2002 | 65.50 | 66.91 | 65.13 | 66.64 | 113,705 | +0.83(+1.26%) |
Sep 06, 2002 | 65.97 | 66.36 | 65.51 | 65.81 | 322,028 | +0.99(+1.53%) |
Sep 05, 2002 | 64.55 | 65.51 | 64.18 | 64.82 | 419,509 | -0.84(-1.27%) |
Sep 04, 2002 | 65.06 | 66.13 | 64.64 | 65.66 | 639,830 | +0.99(+1.53%) |
Sep 03, 2002 | 66.27 | 66.43 | 64.63 | 64.67 | 231,909 | -2.63(-3.91%) |
Aug 30, 2002 | 67.17 | 68.42 | 67.11 | 67.30 | 124,475 | -0.27(-0.40%) |
Aug 29, 2002 | 66.71 | 68.07 | 66.65 | 67.58 | 134,701 | -0.01(-0.01%) |
Aug 28, 2002 | 68.36 | 68.47 | 67.31 | 67.58 | 240,771 | -1.30(-1.88%) |
Aug 27, 2002 | 70.34 | 70.38 | 68.55 | 68.88 | 209,686 | -1.00(-1.43%) |
Aug 26, 2002 | 69.59 | 70.10 | 68.58 | 69.88 | 323,801 | +0.56(+0.80%) |
Aug 23, 2002 | 70.34 | 70.42 | 69.09 | 69.32 | 451,685 | -1.64(-2.31%) |
Aug 22, 2002 | 70.19 | 71.14 | 69.80 | 70.96 | 160,196 | +0.76(+1.09%) |
Aug 21, 2002 | 69.53 | 70.19 | 68.70 | 70.19 | 236,408 | +1.04(+1.51%) |
Aug 20, 2002 | 69.57 | 69.68 | 68.68 | 69.15 | 240,635 | +0.80(+1.17%) |
Aug 16, 2002 | 68.14 | 68.97 | 67.46 | 68.35 | 927,093 | -0.28(-0.41%) |
Aug 15, 2002 | 68.14 | 68.79 | 67.77 | 68.63 | 546,030 | +0.97(+1.43%) |
Aug 14, 2002 | 65.43 | 67.87 | 64.55 | 67.66 | 124,748 | +2.56(+3.93%) |
Aug 13, 2002 | 66.16 | 67.19 | 65.10 | 65.10 | 329,390 | -1.42(-2.14%) |
Aug 12, 2002 | 65.97 | 66.93 | 65.70 | 66.53 | 247,452 | +2.03(+3.15%) |
Aug 07, 2002 | 64.73 | 65.22 | 62.88 | 64.49 | 658,781 | +1.25(+1.97%) |
Aug 06, 2002 | 62.76 | 64.51 | 62.75 | 63.25 | 199,870 | +1.84(+3.00%) |
Aug 05, 2002 | 63.41 | 63.46 | 61.32 | 61.41 | 171,921 | -2.07(-3.26%) |
Aug 02, 2002 | 65.06 | 65.17 | 62.87 | 63.47 | 428,917 | -1.44(-2.21%) |
Aug 01, 2002 | 66.82 | 66.91 | 64.88 | 64.91 | 273,083 | -2.08(-3.10%) |
Jul 31, 2002 | 66.35 | 67.08 | 65.46 | 66.99 | 5,090,562 | +0.30(+0.45%) |
Jul 30, 2002 | 65.57 | 67.00 | 65.11 | 66.69 | 449,367 | +0.95(+1.45%) |
Jul 29, 2002 | 64.18 | 66.21 | 64.11 | 65.73 | 375,881 | +2.84(+4.51%) |
Jul 26, 2002 | 61.99 | 62.90 | 61.61 | 62.90 | 224,547 | +1.20(+1.94%) |
Jul 25, 2002 | 61.52 | 62.88 | 59.96 | 61.70 | 433,552 | -0.40(-0.65%) |
Jul 24, 2002 | 57.46 | 62.63 | 57.04 | 62.10 | 1,193,224 | +3.54(+6.04%) |
Jul 23, 2002 | 60.55 | 60.95 | 58.49 | 58.57 | 438,733 | -1.65(-2.74%) |
Jul 22, 2002 | 61.61 | 63.00 | 59.79 | 60.22 | 912,232 | -1.98(-3.18%) |
Jul 19, 2002 | 63.63 | 64.08 | 61.80 | 62.20 | 878,693 | -4.39(-6.59%) |
Jul 17, 2002 | 68.21 | 68.72 | 66.00 | 66.58 | 237,635 | -0.96(-1.42%) |
Jul 12, 2002 | 68.58 | 68.73 | 67.16 | 67.55 | 254,541 | -0.70(-1.03%) |
Jul 11, 2002 | 67.02 | 68.39 | 66.20 | 68.25 | 644,330 | +0.62(+0.92%) |
Jul 10, 2002 | 70.25 | 70.36 | 67.60 | 67.63 | 363,338 | -2.38(-3.39%) |
Jul 09, 2002 | 71.73 | 72.05 | 70.00 | 70.00 | 388,424 | -1.90(-2.64%) |
Jul 08, 2002 | 72.64 | 72.94 | 71.63 | 71.90 | 10,770,647 | -0.82(-1.13%) |
Jul 05, 2002 | 70.96 | 72.75 | 70.96 | 72.72 | 327,482 | +2.57(+3.66%) |
Jul 04, 2002 | 69.43 | 70.22 | 68.80 | 70.16 | 913,187 | +0.00(+0.00%) |
Jul 03, 2002 | 69.43 | 70.22 | 68.80 | 70.16 | 913,187 | +0.45(+0.64%) |
Jul 02, 2002 | 70.96 | 71.29 | 69.54 | 69.71 | 409,011 | -1.51(-2.12%) |
Jul 01, 2002 | 72.74 | 73.02 | 71.10 | 71.22 | 180,646 | -1.41(-1.94%) |
Jun 28, 2002 | 72.72 | 73.64 | 72.63 | 72.63 | 219,639 | -0.07(-0.10%) |
Jun 27, 2002 | 72.30 | 72.70 | 70.91 | 72.70 | 289,580 | +1.06(+1.48%) |
Jun 26, 2002 | 69.86 | 71.88 | 69.86 | 71.64 | 1,234,670 | +0.12(+0.16%) |
Jun 25, 2002 | 73.63 | 73.97 | 71.52 | 71.52 | 236,136 | -1.26(-1.73%) |
Jun 21, 2002 | 73.20 | 73.90 | 72.34 | 72.78 | 1,398,820 | -1.22(-1.65%) |
Jun 20, 2002 | 74.92 | 75.29 | 73.84 | 74.00 | 218,003 | -0.81(-1.09%) |
Jun 19, 2002 | 75.67 | 76.27 | 74.81 | 74.81 | 92,845 | -1.42(-1.86%) |
Jun 18, 2002 | 75.84 | 76.49 | 75.84 | 76.23 | 198,098 | +0.07(+0.09%) |
Jun 17, 2002 | 74.45 | 76.16 | 74.45 | 76.16 | 176,693 | +1.74(+2.34%) |
Jun 14, 2002 | 73.47 | 74.45 | 72.21 | 74.43 | 200,961 | -0.82(-1.09%) |
Jun 12, 2002 | 74.70 | 75.38 | 73.90 | 75.25 | 152,970 | +0.52(+0.70%) |
Jun 11, 2002 | 76.52 | 76.60 | 74.65 | 74.73 | 90,936 | -1.36(-1.79%) |
Jun 10, 2002 | 75.88 | 76.54 | 75.57 | 76.09 | 153,515 | +0.38(+0.50%) |
Jun 07, 2002 | 74.85 | 76.19 | 74.68 | 75.71 | 201,915 | -0.15(-0.19%) |
Jun 06, 2002 | 77.29 | 77.29 | 75.75 | 75.86 | 154,333 | -1.57(-2.03%) |