Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2003 | 59.36 | 59.85 | 58.89 | 59.10 | 5,099,255 | -0.43(-0.72%) |
Apr 29, 2003 | 59.57 | 60.73 | 58.60 | 59.53 | 6,855,687 | -0.05(-0.08%) |
Apr 28, 2003 | 59.46 | 60.11 | 58.79 | 59.57 | 4,631,506 | +0.50(+0.84%) |
Apr 25, 2003 | 60.13 | 60.24 | 58.79 | 59.07 | 3,622,674 | -1.15(-1.91%) |
Apr 24, 2003 | 61.07 | 61.07 | 59.64 | 60.23 | 4,247,367 | -0.84(-1.38%) |
Apr 23, 2003 | 60.99 | 61.43 | 60.30 | 61.07 | 5,147,930 | +0.08(+0.13%) |
Apr 22, 2003 | 59.45 | 61.04 | 58.33 | 60.99 | 7,081,856 | +1.54(+2.59%) |
Apr 21, 2003 | 59.49 | 59.81 | 59.10 | 59.45 | 4,079,121 | +0.19(+0.33%) |
Apr 17, 2003 | 58.55 | 59.56 | 58.26 | 59.25 | 5,760,036 | +0.70(+1.20%) |
Apr 16, 2003 | 59.60 | 60.11 | 58.29 | 58.55 | 7,939,138 | -1.04(-1.75%) |
Apr 15, 2003 | 58.00 | 59.64 | 57.39 | 59.60 | 8,635,110 | +1.60(+2.75%) |
Apr 14, 2003 | 56.39 | 58.01 | 56.31 | 58.00 | 4,739,646 | +1.61(+2.86%) |
Apr 11, 2003 | 56.54 | 57.18 | 55.91 | 56.39 | 3,667,882 | +0.05(+0.10%) |
Apr 10, 2003 | 56.00 | 56.53 | 55.75 | 56.33 | 4,475,461 | +0.34(+0.61%) |
Apr 09, 2003 | 56.61 | 57.42 | 55.95 | 55.99 | 5,384,501 | -0.62(-1.09%) |
Apr 08, 2003 | 56.30 | 56.84 | 56.30 | 56.61 | 4,293,730 | +0.30(+0.54%) |
Apr 07, 2003 | 57.23 | 57.73 | 56.15 | 56.30 | 5,942,537 | +0.19(+0.35%) |
Apr 04, 2003 | 56.33 | 56.78 | 55.94 | 56.11 | 4,758,140 | -0.23(-0.40%) |
Apr 03, 2003 | 56.26 | 57.07 | 55.83 | 56.33 | 6,098,325 | -0.04(-0.07%) |
Apr 02, 2003 | 55.67 | 56.68 | 55.32 | 56.37 | 9,038,899 | +2.16(+3.99%) |
Apr 01, 2003 | 53.32 | 54.53 | 52.99 | 54.21 | 5,434,847 | +1.20(+2.26%) |
Mar 31, 2003 | 52.95 | 54.11 | 52.95 | 53.01 | 5,881,276 | -1.58(-2.90%) |
Mar 28, 2003 | 54.96 | 55.24 | 54.40 | 54.59 | 3,276,551 | -0.37(-0.67%) |
Mar 27, 2003 | 55.09 | 55.31 | 54.40 | 54.96 | 5,168,479 | -0.37(-0.66%) |
Mar 26, 2003 | 55.04 | 55.66 | 54.92 | 55.32 | 4,694,823 | +0.28(+0.51%) |
Mar 25, 2003 | 54.58 | 55.51 | 54.35 | 55.04 | 5,498,420 | +0.60(+1.10%) |
Mar 24, 2003 | 56.14 | 56.14 | 54.20 | 54.44 | 7,138,622 | -1.70(-3.02%) |
Mar 21, 2003 | 54.78 | 56.14 | 54.36 | 56.14 | 8,801,300 | +1.57(+2.88%) |
Mar 20, 2003 | 54.49 | 54.87 | 53.08 | 54.57 | 8,333,680 | -0.15(-0.27%) |
Mar 19, 2003 | 54.35 | 55.27 | 53.56 | 54.71 | 8,153,362 | +0.54(+0.99%) |
Mar 18, 2003 | 53.65 | 54.29 | 53.11 | 54.18 | 6,460,374 | +0.53(+0.99%) |
Mar 17, 2003 | 51.87 | 53.99 | 51.32 | 53.65 | 7,838,961 | +1.78(+3.42%) |
Mar 14, 2003 | 52.00 | 52.61 | 51.39 | 51.87 | 5,976,443 | -0.12(-0.24%) |
Mar 13, 2003 | 49.29 | 52.08 | 49.29 | 52.00 | 9,052,128 | +3.06(+6.25%) |
Mar 12, 2003 | 49.02 | 49.04 | 47.51 | 48.94 | 10,948,037 | -0.08(-0.16%) |
Mar 11, 2003 | 50.10 | 50.76 | 48.99 | 49.01 | 5,386,300 | -1.08(-2.16%) |
Mar 10, 2003 | 51.93 | 51.93 | 49.76 | 50.10 | 5,569,058 | -1.82(-3.51%) |
Mar 07, 2003 | 49.96 | 52.16 | 49.96 | 51.92 | 6,097,169 | +0.84(+1.65%) |
Mar 06, 2003 | 51.22 | 51.40 | 50.67 | 51.08 | 5,415,582 | -0.55(-1.06%) |
Mar 05, 2003 | 51.23 | 52.25 | 51.05 | 51.62 | 7,454,051 | +0.47(+0.93%) |
Mar 04, 2003 | 52.96 | 52.96 | 51.15 | 51.15 | 7,123,468 | -1.81(-3.43%) |
Mar 03, 2003 | 54.08 | 54.93 | 52.74 | 52.96 | 5,588,580 | -1.11(-2.06%) |
Feb 28, 2003 | 52.87 | 54.08 | 52.79 | 54.08 | 5,590,634 | +1.37(+2.60%) |
Feb 27, 2003 | 51.93 | 52.95 | 51.63 | 52.70 | 4,861,142 | +0.94(+1.82%) |
Feb 26, 2003 | 51.85 | 52.14 | 51.19 | 51.76 | 4,868,077 | -0.09(-0.17%) |
Feb 25, 2003 | 51.54 | 52.04 | 50.49 | 51.85 | 5,419,435 | +0.30(+0.59%) |
Feb 24, 2003 | 53.34 | 53.34 | 51.39 | 51.54 | 4,751,590 | -1.79(-3.36%) |
Feb 21, 2003 | 52.74 | 53.57 | 52.11 | 53.34 | 5,046,983 | +0.59(+1.12%) |
Feb 20, 2003 | 53.26 | 53.55 | 52.64 | 52.74 | 3,374,287 | -0.38(-0.72%) |
Feb 19, 2003 | 52.95 | 53.26 | 52.46 | 53.13 | 4,157,721 | +0.18(+0.34%) |
Feb 18, 2003 | 52.35 | 53.64 | 52.32 | 52.95 | 3,974,192 | +1.01(+1.95%) |
Feb 14, 2003 | 50.61 | 51.93 | 50.07 | 51.93 | 5,960,903 | +1.39(+2.74%) |
Feb 13, 2003 | 50.14 | 50.84 | 49.64 | 50.55 | 4,758,011 | +0.48(+0.96%) |
Feb 12, 2003 | 50.66 | 51.43 | 49.86 | 50.07 | 4,336,370 | -0.58(-1.15%) |
Feb 11, 2003 | 51.62 | 52.14 | 50.48 | 50.65 | 4,928,826 | -0.54(-1.05%) |
Feb 10, 2003 | 51.16 | 51.58 | 50.36 | 51.19 | 4,835,327 | +0.03(+0.06%) |
Feb 07, 2003 | 51.90 | 52.74 | 50.99 | 51.16 | 4,384,146 | -0.74(-1.43%) |
Feb 06, 2003 | 52.49 | 52.87 | 51.79 | 51.90 | 4,694,309 | -0.59(-1.13%) |
Feb 05, 2003 | 52.58 | 53.71 | 52.49 | 52.49 | 4,569,217 | -0.09(-0.16%) |
Feb 04, 2003 | 53.93 | 53.93 | 52.21 | 52.57 | 4,781,771 | -1.35(-2.50%) |
Feb 03, 2003 | 53.02 | 54.31 | 53.02 | 53.92 | 4,064,223 | +0.90(+1.69%) |
Jan 31, 2003 | 52.28 | 53.49 | 52.13 | 53.02 | 5,858,800 | +0.55(+1.04%) |
Jan 30, 2003 | 54.13 | 54.32 | 52.37 | 52.48 | 4,048,426 | -1.64(-3.04%) |
Jan 29, 2003 | 53.77 | 54.51 | 52.56 | 54.12 | 4,854,335 | +0.36(+0.67%) |
Jan 28, 2003 | 53.27 | 54.14 | 52.77 | 53.76 | 4,208,195 | +0.51(+0.95%) |
Jan 27, 2003 | 53.53 | 54.23 | 52.70 | 53.26 | 5,109,529 | -0.58(-1.08%) |
Jan 24, 2003 | 55.59 | 56.00 | 53.41 | 53.84 | 5,311,552 | -2.16(-3.85%) |
Jan 23, 2003 | 55.28 | 56.22 | 54.74 | 56.00 | 4,439,115 | +1.30(+2.38%) |
Jan 22, 2003 | 55.29 | 55.72 | 54.51 | 54.70 | 4,030,188 | -0.58(-1.06%) |
Jan 21, 2003 | 56.84 | 57.11 | 55.28 | 55.28 | 3,974,064 | -1.23(-2.18%) |
Jan 17, 2003 | 57.33 | 57.33 | 56.03 | 56.51 | 5,515,373 | -0.81(-1.41%) |
Jan 16, 2003 | 57.19 | 57.93 | 56.96 | 57.32 | 4,563,052 | +0.09(+0.15%) |
Jan 15, 2003 | 57.88 | 58.05 | 56.94 | 57.24 | 4,367,964 | -0.93(-1.59%) |
Jan 14, 2003 | 57.54 | 58.86 | 57.24 | 58.16 | 3,662,103 | +0.22(+0.38%) |
Jan 13, 2003 | 58.55 | 58.97 | 57.77 | 57.95 | 3,976,761 | -0.39(-0.67%) |
Jan 10, 2003 | 56.83 | 58.98 | 56.72 | 58.33 | 6,622,327 | +0.93(+1.63%) |
Jan 09, 2003 | 56.45 | 57.46 | 55.83 | 57.40 | 5,040,176 | +2.18(+3.95%) |
Jan 08, 2003 | 56.61 | 56.66 | 55.03 | 55.22 | 4,193,554 | -1.39(-2.45%) |
Jan 07, 2003 | 56.14 | 57.23 | 55.67 | 56.61 | 5,916,723 | -0.23(-0.41%) |
Jan 06, 2003 | 54.52 | 57.18 | 54.50 | 56.84 | 5,570,856 | +2.04(+3.72%) |
Jan 03, 2003 | 54.24 | 54.97 | 54.21 | 54.80 | 3,009,541 | +0.57(+1.05%) |
Jan 02, 2003 | 53.02 | 55.13 | 52.95 | 54.23 | 5,170,020 | +1.21(+2.28%) |
Dec 31, 2002 | 53.10 | 53.30 | 52.35 | 53.02 | 2,936,078 | -0.03(-0.06%) |
Dec 30, 2002 | 53.14 | 53.38 | 52.17 | 53.06 | 4,069,232 | +0.17(+0.32%) |
Dec 27, 2002 | 54.16 | 54.43 | 52.57 | 52.88 | 3,332,033 | -1.27(-2.34%) |
Dec 26, 2002 | 54.35 | 55.00 | 53.98 | 54.15 | 2,632,594 | +0.14(+0.26%) |
Dec 24, 2002 | 55.02 | 55.02 | 53.77 | 54.01 | 2,712,607 | -1.00(-1.81%) |
Dec 23, 2002 | 55.31 | 55.72 | 54.78 | 55.01 | 3,485,381 | -0.94(-1.68%) |
Dec 20, 2002 | 54.89 | 56.37 | 54.89 | 55.95 | 8,733,874 | +1.21(+2.22%) |
Dec 19, 2002 | 57.38 | 57.80 | 54.52 | 54.74 | 9,997,771 | -2.65(-4.61%) |
Dec 18, 2002 | 57.70 | 58.28 | 56.61 | 57.38 | 3,919,095 | -0.77(-1.33%) |
Dec 17, 2002 | 57.85 | 58.98 | 57.73 | 58.16 | 3,555,248 | +0.12(+0.21%) |
Dec 16, 2002 | 56.92 | 58.23 | 56.87 | 58.03 | 4,429,740 | +1.11(+1.96%) |
Dec 13, 2002 | 57.80 | 57.80 | 56.58 | 56.92 | 3,078,381 | -0.88(-1.52%) |
Dec 12, 2002 | 57.34 | 58.16 | 56.96 | 57.80 | 3,253,305 | +0.59(+1.03%) |
Dec 11, 2002 | 57.63 | 57.98 | 56.76 | 57.21 | 3,309,686 | -0.41(-0.72%) |
Dec 10, 2002 | 57.24 | 58.29 | 56.50 | 57.62 | 4,423,318 | +0.43(+0.75%) |
Dec 09, 2002 | 58.02 | 58.02 | 56.47 | 57.19 | 3,977,146 | -0.82(-1.41%) |
Dec 06, 2002 | 56.92 | 58.55 | 56.85 | 58.01 | 5,422,389 | +0.04(+0.07%) |
Dec 05, 2002 | 59.06 | 59.42 | 57.71 | 57.97 | 4,050,352 | -1.48(-2.49%) |
Dec 04, 2002 | 61.13 | 61.13 | 58.79 | 59.45 | 6,460,888 | -1.67(-2.74%) |
Dec 03, 2002 | 61.35 | 61.43 | 60.46 | 61.12 | 4,522,467 | -0.22(-0.36%) |
Dec 02, 2002 | 61.42 | 62.99 | 60.86 | 61.34 | 4,617,379 | -0.07(-0.11%) |
Nov 29, 2002 | 62.02 | 62.29 | 61.36 | 61.41 | 1,511,385 | -0.60(-0.97%) |
Nov 27, 2002 | 60.27 | 62.56 | 60.27 | 62.01 | 4,728,729 | +2.19(+3.66%) |
Nov 26, 2002 | 61.52 | 61.52 | 59.65 | 59.82 | 4,339,709 | -1.69(-2.75%) |
Nov 25, 2002 | 61.60 | 62.21 | 60.56 | 61.51 | 4,956,695 | -0.09(-0.14%) |
Nov 22, 2002 | 62.17 | 62.51 | 61.51 | 61.60 | 4,324,297 | -0.65(-1.05%) |
Nov 21, 2002 | 60.54 | 63.07 | 60.54 | 62.25 | 8,867,057 | +1.98(+3.28%) |
Nov 20, 2002 | 58.47 | 60.65 | 58.03 | 60.27 | 4,757,369 | +1.81(+3.10%) |
Nov 19, 2002 | 58.73 | 59.49 | 58.02 | 58.46 | 3,119,992 | -0.26(-0.45%) |
Nov 18, 2002 | 58.94 | 59.63 | 58.36 | 58.72 | 5,485,449 | +0.13(+0.23%) |
Nov 15, 2002 | 58.39 | 58.90 | 57.12 | 58.59 | 5,233,337 | +0.20(+0.35%) |
Nov 14, 2002 | 57.15 | 58.51 | 57.15 | 58.39 | 4,371,817 | +1.95(+3.45%) |
Nov 13, 2002 | 56.12 | 56.88 | 55.40 | 56.44 | 5,302,819 | +0.33(+0.58%) |
Nov 12, 2002 | 55.89 | 56.90 | 55.50 | 56.12 | 4,806,687 | +0.23(+0.40%) |
Nov 11, 2002 | 56.91 | 56.92 | 55.52 | 55.89 | 4,138,071 | -1.01(-1.78%) |
Nov 08, 2002 | 57.70 | 58.36 | 56.71 | 56.90 | 3,609,574 | -0.76(-1.31%) |
Nov 07, 2002 | 59.61 | 61.12 | 57.31 | 57.66 | 5,659,859 | -1.95(-3.27%) |
Nov 06, 2002 | 59.75 | 60.04 | 58.23 | 59.60 | 7,443,391 | -0.15(-0.25%) |
Nov 05, 2002 | 59.14 | 59.94 | 58.71 | 59.75 | 4,423,832 | +0.61(+1.03%) |
Nov 04, 2002 | 58.38 | 60.73 | 57.19 | 59.14 | 8,214,239 | +1.95(+3.42%) |
Nov 01, 2002 | 55.75 | 57.80 | 55.28 | 57.19 | 4,957,209 | +1.44(+2.58%) |
Oct 31, 2002 | 56.34 | 56.64 | 55.68 | 55.75 | 3,604,566 | -0.59(-1.05%) |
Oct 30, 2002 | 56.34 | 56.79 | 55.67 | 56.34 | 5,335,441 | -0.01(-0.01%) |
Oct 29, 2002 | 57.22 | 57.38 | 55.44 | 56.35 | 8,162,737 | -0.94(-1.64%) |
Oct 28, 2002 | 58.32 | 58.67 | 57.01 | 57.29 | 4,741,058 | -0.32(-0.55%) |
Oct 25, 2002 | 56.45 | 57.81 | 56.06 | 57.61 | 4,903,910 | +1.16(+2.06%) |
Oct 24, 2002 | 57.83 | 58.32 | 56.01 | 56.45 | 5,363,182 | -1.38(-2.38%) |
Oct 23, 2002 | 55.94 | 57.86 | 55.50 | 57.83 | 6,193,236 | +1.38(+2.44%) |
Oct 22, 2002 | 58.17 | 57.52 | 56.18 | 56.45 | 6,344,914 | -1.71(-2.95%) |
Oct 21, 2002 | 54.50 | 58.27 | 54.04 | 58.16 | 10,328,739 | +3.23(+5.88%) |
Oct 18, 2002 | 55.17 | 56.37 | 54.52 | 54.93 | 8,169,159 | -1.50(-2.66%) |
Oct 17, 2002 | 54.72 | 56.43 | 54.70 | 56.43 | 9,648,308 | +3.49(+6.59%) |
Oct 16, 2002 | 53.73 | 54.00 | 52.56 | 52.95 | 8,140,776 | -1.56(-2.86%) |
Oct 15, 2002 | 52.95 | 54.59 | 52.36 | 54.50 | 10,736,639 | +3.66(+7.20%) |
Oct 14, 2002 | 49.52 | 51.25 | 49.37 | 50.84 | 5,817,959 | +0.86(+1.71%) |
Oct 11, 2002 | 48.82 | 50.72 | 48.82 | 49.99 | 8,054,726 | +2.43(+5.11%) |
Oct 10, 2002 | 46.15 | 47.99 | 45.60 | 47.56 | 8,322,635 | +1.40(+3.04%) |
Oct 09, 2002 | 46.95 | 47.65 | 45.82 | 46.16 | 7,952,751 | -1.81(-3.77%) |
Oct 08, 2002 | 47.07 | 48.66 | 45.78 | 47.96 | 8,645,127 | +1.61(+3.48%) |
Oct 07, 2002 | 47.92 | 48.55 | 46.25 | 46.35 | 8,567,426 | -1.96(-4.06%) |
Oct 04, 2002 | 49.25 | 49.75 | 47.63 | 48.31 | 8,382,356 | -0.66(-1.35%) |
Oct 03, 2002 | 50.92 | 50.93 | 48.86 | 48.98 | 9,740,907 | -2.06(-4.04%) |
Oct 02, 2002 | 53.30 | 53.30 | 50.92 | 51.04 | 8,067,569 | -2.26(-4.24%) |
Oct 01, 2002 | 51.78 | 53.57 | 50.67 | 53.30 | 6,890,364 | +1.88(+3.67%) |
Sep 30, 2002 | 51.35 | 51.97 | 50.21 | 51.41 | 7,902,535 | -0.08(-0.15%) |
Sep 27, 2002 | 52.60 | 53.64 | 51.39 | 51.49 | 5,872,285 | -1.49(-2.81%) |
Sep 26, 2002 | 52.52 | 53.33 | 51.79 | 52.98 | 5,966,683 | +0.46(+0.87%) |
Sep 25, 2002 | 52.36 | 52.52 | 50.22 | 52.52 | 8,641,018 | +0.89(+1.72%) |
Sep 24, 2002 | 51.13 | 53.34 | 51.13 | 51.63 | 9,583,835 | +0.50(+0.97%) |
Sep 23, 2002 | 52.46 | 51.54 | 50.22 | 51.13 | 8,387,365 | -1.32(-2.51%) |
Sep 20, 2002 | 52.44 | 53.10 | 51.62 | 52.45 | 7,098,937 | +0.16(+0.31%) |
Sep 19, 2002 | 54.02 | 54.03 | 52.25 | 52.28 | 7,706,933 | -2.54(-4.63%) |
Sep 18, 2002 | 54.11 | 55.27 | 53.80 | 54.82 | 6,832,570 | -0.36(-0.65%) |
Sep 17, 2002 | 57.19 | 57.38 | 55.04 | 55.18 | 5,788,162 | -1.35(-2.38%) |
Sep 16, 2002 | 56.68 | 56.69 | 55.92 | 56.53 | 2,751,265 | -0.31(-0.55%) |
Sep 13, 2002 | 56.10 | 57.07 | 55.94 | 56.84 | 3,864,383 | +0.62(+1.11%) |
Sep 12, 2002 | 56.96 | 57.21 | 56.11 | 56.22 | 4,501,533 | -1.16(-2.02%) |
Sep 11, 2002 | 59.50 | 59.50 | 57.19 | 57.38 | 3,658,507 | +0.22(+0.38%) |
Sep 10, 2002 | 57.81 | 57.81 | 56.93 | 57.16 | 3,842,164 | -0.69(-1.20%) |
Sep 09, 2002 | 55.83 | 58.32 | 55.51 | 57.85 | 5,948,702 | +1.53(+2.71%) |
Sep 06, 2002 | 57.62 | 58.01 | 56.20 | 56.33 | 5,750,147 | -0.43(-0.75%) |
Sep 05, 2002 | 57.07 | 57.61 | 56.09 | 56.75 | 8,874,892 | -2.03(-3.46%) |
Sep 04, 2002 | 57.42 | 58.97 | 57.04 | 58.79 | 6,527,673 | +1.36(+2.37%) |
Sep 03, 2002 | 59.22 | 59.25 | 57.23 | 57.42 | 7,166,107 | -2.76(-4.59%) |
Aug 30, 2002 | 60.25 | 61.59 | 59.72 | 60.19 | 3,837,798 | -0.06(-0.10%) |
Aug 29, 2002 | 58.98 | 60.62 | 58.79 | 60.25 | 5,079,604 | +0.23(+0.39%) |
Aug 28, 2002 | 60.97 | 61.01 | 59.41 | 60.02 | 5,324,267 | -1.57(-2.55%) |
Aug 27, 2002 | 62.31 | 62.87 | 61.26 | 61.59 | 4,778,817 | -0.51(-0.82%) |
Aug 26, 2002 | 61.39 | 62.25 | 60.38 | 62.10 | 3,158,137 | +1.13(+1.85%) |
Aug 23, 2002 | 61.59 | 61.59 | 60.35 | 60.97 | 3,232,370 | -1.25(-2.01%) |
Aug 22, 2002 | 62.02 | 62.28 | 61.28 | 62.22 | 4,479,058 | +0.02(+0.04%) |
Aug 21, 2002 | 62.25 | 62.29 | 61.04 | 62.20 | 6,684,231 | -0.49(-0.78%) |
Aug 20, 2002 | 63.26 | 63.34 | 62.16 | 62.69 | 5,981,581 | +0.76(+1.23%) |
Aug 16, 2002 | 61.63 | 62.40 | 60.81 | 61.92 | 6,683,717 | -0.02(-0.03%) |
Aug 15, 2002 | 61.51 | 62.21 | 60.58 | 61.94 | 9,456,174 | +0.82(+1.34%) |
Aug 14, 2002 | 58.23 | 61.32 | 57.95 | 61.12 | 8,922,797 | +2.89(+4.96%) |
Aug 13, 2002 | 58.58 | 60.65 | 57.78 | 58.23 | 10,095,379 | -0.44(-0.74%) |
Aug 12, 2002 | 58.20 | 59.02 | 57.45 | 58.67 | 5,515,245 | +3.43(+6.20%) |
Aug 07, 2002 | 54.50 | 55.62 | 53.65 | 55.24 | 6,708,890 | +0.82(+1.50%) |
Aug 06, 2002 | 54.00 | 55.66 | 53.53 | 54.43 | 7,062,077 | +1.44(+2.72%) |
Aug 05, 2002 | 54.89 | 54.89 | 52.75 | 52.99 | 5,850,323 | -1.90(-3.46%) |
Aug 02, 2002 | 55.67 | 56.06 | 54.31 | 54.89 | 5,050,707 | -1.17(-2.08%) |
Aug 01, 2002 | 56.96 | 57.76 | 55.85 | 56.05 | 4,914,955 | -0.90(-1.59%) |
Jul 31, 2002 | 57.55 | 58.00 | 56.14 | 56.96 | 6,476,428 | -0.58(-1.01%) |
Jul 30, 2002 | 56.22 | 58.51 | 56.10 | 57.54 | 7,087,121 | +0.93(+1.65%) |
Jul 29, 2002 | 55.71 | 56.61 | 55.36 | 56.61 | 7,667,119 | +2.43(+4.48%) |
Jul 26, 2002 | 54.11 | 54.43 | 53.10 | 54.18 | 7,321,509 | +0.21(+0.39%) |
Jul 25, 2002 | 54.43 | 55.94 | 52.40 | 53.97 | 10,526,267 | -1.20(-2.17%) |
Jul 24, 2002 | 52.74 | 55.51 | 51.04 | 55.17 | 16,499,500 | +2.43(+4.61%) |
Jul 23, 2002 | 55.71 | 55.84 | 52.34 | 52.74 | 7,770,121 | -3.32(-5.93%) |
Jul 22, 2002 | 57.88 | 58.16 | 55.94 | 56.06 | 23,608,840 | -3.89(-6.49%) |
Jul 19, 2002 | 57.85 | 59.95 | 55.25 | 59.95 | 66,238,684 | +1.96(+3.38%) |
Jul 17, 2002 | 59.67 | 59.67 | 55.85 | 57.99 | 9,637,263 | +1.04(+1.82%) |
Jul 12, 2002 | 56.64 | 57.44 | 56.15 | 56.96 | 5,873,056 | -0.08(-0.14%) |
Jul 11, 2002 | 55.68 | 57.03 | 54.45 | 57.03 | 11,420,409 | +1.32(+2.38%) |
Jul 10, 2002 | 57.11 | 57.93 | 55.27 | 55.71 | 15,148,783 | +0.50(+0.90%) |
Jul 09, 2002 | 57.31 | 57.31 | 55.21 | 55.21 | 5,313,222 | -2.09(-3.65%) |
Jul 08, 2002 | 57.42 | 57.42 | 57.31 | 57.31 | 4,047,655 | -0.27(-0.47%) |
Jul 05, 2002 | 55.87 | 57.77 | 55.65 | 57.58 | 2,677,673 | +2.92(+5.34%) |
Jul 04, 2002 | 54.43 | 55.24 | 53.80 | 54.66 | 4,384,403 | +0.00(+0.00%) |
Jul 03, 2002 | 54.43 | 55.24 | 53.80 | 54.66 | 4,384,532 | -0.39(-0.71%) |
Jul 02, 2002 | 54.91 | 55.59 | 54.43 | 55.05 | 5,109,529 | -0.34(-0.62%) |
Jul 01, 2002 | 57.42 | 57.83 | 55.28 | 55.39 | 4,000,392 | -1.72(-3.01%) |
Jun 28, 2002 | 56.45 | 57.93 | 56.45 | 57.11 | 4,432,951 | +0.27(+0.48%) |
Jun 27, 2002 | 56.06 | 56.84 | 55.03 | 56.84 | 5,195,321 | +1.71(+3.11%) |
Jun 26, 2002 | 54.00 | 55.48 | 53.75 | 55.13 | 6,934,544 | -0.43(-0.77%) |
Jun 25, 2002 | 56.41 | 57.39 | 55.55 | 55.55 | 7,398,954 | +0.62(+1.13%) |
Jun 21, 2002 | 56.61 | 56.76 | 55.98 | 54.93 | 5,409,417 | -1.67(-2.96%) |
Jun 20, 2002 | 57.50 | 57.73 | 56.26 | 56.61 | 4,558,428 | -1.36(-2.35%) |
Jun 19, 2002 | 58.32 | 58.93 | 57.64 | 57.97 | 3,430,412 | -1.04(-1.76%) |
Jun 18, 2002 | 58.40 | 59.97 | 57.53 | 59.00 | 3,844,476 | +0.34(+0.58%) |
Jun 17, 2002 | 57.00 | 58.79 | 57.00 | 58.66 | 3,953,386 | +1.94(+3.42%) |
Jun 14, 2002 | 54.59 | 57.00 | 54.50 | 56.72 | 4,160,675 | +0.27(+0.48%) |
Jun 12, 2002 | 56.14 | 56.64 | 54.58 | 56.45 | 5,926,484 | +0.31(+0.55%) |
Jun 11, 2002 | 58.40 | 58.65 | 56.14 | 56.14 | 2,786,198 | -2.06(-3.53%) |
Jun 10, 2002 | 57.81 | 58.86 | 57.00 | 58.19 | 2,904,612 | +0.62(+1.07%) |
Jun 07, 2002 | 56.64 | 58.37 | 56.45 | 57.58 | 4,065,764 | +0.00(+0.00%) |
Jun 06, 2002 | 58.83 | 59.18 | 57.10 | 57.58 | 3,482,555 | -1.40(-2.38%) |
Jun 05, 2002 | 58.24 | 58.98 | 57.90 | 58.98 | 4,853,436 | +0.23(+0.40%) |
May 31, 2002 | 58.59 | 59.91 | 58.55 | 58.75 | 3,510,682 | -1.13(-1.89%) |
May 28, 2002 | 60.97 | 61.04 | 59.03 | 59.88 | 3,353,481 | -1.00(-1.65%) |
May 27, 2002 | 61.36 | 61.56 | 60.55 | 60.88 | 1,476,965 | +0.00(+0.00%) |
May 24, 2002 | 61.36 | 61.56 | 60.55 | 60.88 | 1,476,965 | -0.76(-1.24%) |
May 23, 2002 | 61.32 | 61.86 | 60.62 | 61.64 | 4,338,553 | +0.76(+1.24%) |
May 22, 2002 | 61.47 | 61.60 | 60.47 | 60.89 | 4,751,333 | -0.78(-1.26%) |
May 21, 2002 | 62.74 | 63.92 | 61.32 | 61.67 | 4,255,586 | -0.81(-1.30%) |
May 20, 2002 | 62.60 | 62.66 | 61.98 | 62.48 | 2,511,740 | -0.20(-0.32%) |
May 17, 2002 | 62.83 | 62.95 | 62.08 | 62.68 | 4,038,793 | +0.35(+0.56%) |
May 16, 2002 | 62.00 | 62.68 | 61.82 | 62.33 | 3,584,787 | +0.46(+0.74%) |
May 15, 2002 | 61.67 | 62.68 | 61.22 | 61.87 | 3,841,779 | +0.12(+0.20%) |
May 14, 2002 | 62.17 | 62.37 | 60.89 | 61.74 | 4,582,060 | +0.93(+1.52%) |
May 13, 2002 | 59.68 | 61.11 | 59.15 | 60.82 | 3,666,213 | +1.06(+1.77%) |
May 10, 2002 | 61.23 | 61.23 | 59.37 | 59.76 | 3,718,998 | -1.47(-2.40%) |
May 09, 2002 | 61.43 | 61.98 | 60.97 | 61.23 | 4,628,038 | -0.67(-1.08%) |
May 08, 2002 | 59.62 | 62.37 | 59.62 | 61.90 | 5,907,219 | +3.62(+6.21%) |
May 07, 2002 | 59.18 | 59.25 | 57.62 | 58.28 | 6,068,786 | -0.24(-0.41%) |
May 06, 2002 | 61.36 | 61.58 | 58.51 | 58.52 | 4,178,270 | -2.64(-4.32%) |
May 03, 2002 | 62.53 | 62.54 | 61.08 | 61.16 | 4,424,988 | -1.68(-2.68%) |
May 02, 2002 | 62.29 | 63.07 | 62.13 | 62.84 | 5,878,065 | +1.17(+1.89%) |