Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 42.20 | 43.60 | 42.00 | 42.68 | 258,700 | +0.48(+1.14%) |
Jun 27, 2003 | 42.60 | 42.60 | 42.13 | 42.20 | 75,200 | -0.30(-0.71%) |
Jun 26, 2003 | 41.95 | 42.73 | 41.70 | 42.50 | 89,000 | +0.55(+1.31%) |
Jun 25, 2003 | 42.49 | 42.84 | 41.82 | 41.95 | 77,800 | -0.34(-0.80%) |
Jun 24, 2003 | 41.76 | 42.85 | 41.75 | 42.29 | 149,600 | +0.57(+1.37%) |
Jun 23, 2003 | 41.15 | 42.10 | 41.00 | 41.72 | 83,800 | +0.40(+0.97%) |
Jun 20, 2003 | 43.25 | 43.25 | 40.79 | 41.32 | 202,500 | -1.93(-4.46%) |
Jun 19, 2003 | 43.50 | 43.93 | 42.57 | 43.25 | 158,800 | -0.39(-0.89%) |
Jun 18, 2003 | 44.90 | 44.90 | 43.35 | 43.64 | 96,800 | -1.39(-3.09%) |
Jun 17, 2003 | 45.98 | 46.40 | 44.52 | 45.03 | 142,500 | -0.27(-0.60%) |
Jun 16, 2003 | 44.25 | 45.30 | 44.10 | 45.30 | 173,300 | +1.24(+2.81%) |
Jun 13, 2003 | 44.88 | 44.88 | 43.90 | 44.06 | 74,800 | -0.27(-0.61%) |
Jun 12, 2003 | 44.80 | 45.01 | 43.65 | 44.33 | 176,500 | +0.04(+0.09%) |
Jun 11, 2003 | 43.10 | 44.40 | 43.00 | 44.29 | 78,000 | +1.58(+3.70%) |
Jun 10, 2003 | 41.61 | 42.73 | 41.61 | 42.71 | 64,900 | +1.36(+3.29%) |
Jun 09, 2003 | 42.40 | 42.75 | 41.00 | 41.35 | 130,100 | -1.30(-3.05%) |
Jun 06, 2003 | 43.60 | 43.94 | 42.00 | 42.65 | 177,900 | -0.35(-0.81%) |
Jun 05, 2003 | 41.99 | 43.02 | 41.57 | 43.00 | 60,000 | +0.81(+1.92%) |
Jun 04, 2003 | 40.98 | 42.26 | 40.85 | 42.19 | 164,000 | +1.46(+3.58%) |
Jun 03, 2003 | 40.70 | 41.08 | 40.46 | 40.73 | 98,500 | +0.28(+0.69%) |
Jun 02, 2003 | 41.15 | 41.40 | 40.25 | 40.45 | 98,700 | -0.15(-0.37%) |
May 30, 2003 | 38.50 | 40.85 | 38.50 | 40.60 | 169,800 | +2.11(+5.48%) |
May 29, 2003 | 39.77 | 40.50 | 38.30 | 38.49 | 138,100 | +0.09(+0.23%) |
May 28, 2003 | 37.53 | 38.55 | 37.53 | 38.40 | 94,800 | +0.96(+2.56%) |
May 27, 2003 | 36.90 | 37.60 | 36.67 | 37.44 | 120,700 | +0.38(+1.03%) |
May 23, 2003 | 35.67 | 37.25 | 35.58 | 37.06 | 165,300 | +1.38(+3.87%) |
May 22, 2003 | 35.45 | 35.90 | 35.35 | 35.68 | 234,300 | +0.33(+0.93%) |
May 21, 2003 | 35.70 | 35.80 | 35.30 | 35.35 | 136,200 | -0.25(-0.70%) |
May 20, 2003 | 35.58 | 35.95 | 35.37 | 35.60 | 84,700 | +0.19(+0.54%) |
May 19, 2003 | 36.01 | 36.02 | 35.23 | 35.41 | 32,800 | -0.60(-1.67%) |
May 16, 2003 | 36.30 | 36.30 | 35.86 | 36.01 | 58,200 | -0.44(-1.21%) |
May 15, 2003 | 36.25 | 36.58 | 36.00 | 36.45 | 64,200 | +0.24(+0.66%) |
May 14, 2003 | 36.70 | 36.70 | 36.00 | 36.21 | 83,700 | -0.29(-0.79%) |
May 13, 2003 | 36.30 | 36.62 | 36.03 | 36.50 | 66,200 | +0.19(+0.52%) |
May 12, 2003 | 35.37 | 36.31 | 35.37 | 36.31 | 60,900 | +0.84(+2.37%) |
May 09, 2003 | 35.07 | 35.60 | 35.05 | 35.47 | 81,900 | +0.55(+1.58%) |
May 08, 2003 | 34.50 | 35.31 | 34.33 | 34.92 | 53,300 | +0.33(+0.95%) |
May 07, 2003 | 34.20 | 34.60 | 34.00 | 34.59 | 58,400 | +0.32(+0.93%) |
May 06, 2003 | 34.15 | 34.59 | 34.00 | 34.27 | 59,500 | +0.17(+0.50%) |
May 05, 2003 | 34.14 | 34.27 | 33.97 | 34.10 | 37,200 | -0.04(-0.12%) |
May 02, 2003 | 33.90 | 34.34 | 33.79 | 34.14 | 48,300 | +0.24(+0.71%) |
May 01, 2003 | 34.15 | 34.26 | 33.71 | 33.90 | 80,200 | -0.26(-0.76%) |
Apr 30, 2003 | 33.76 | 34.69 | 33.76 | 34.16 | 88,500 | +0.40(+1.18%) |
Apr 29, 2003 | 33.74 | 34.01 | 33.69 | 33.76 | 60,500 | +0.02(+0.06%) |
Apr 28, 2003 | 33.20 | 33.90 | 33.20 | 33.74 | 73,700 | +0.63(+1.90%) |
Apr 25, 2003 | 33.70 | 33.71 | 33.05 | 33.11 | 44,800 | -0.76(-2.24%) |
Apr 24, 2003 | 33.90 | 34.17 | 33.75 | 33.87 | 53,700 | -0.07(-0.21%) |
Apr 23, 2003 | 33.30 | 34.05 | 33.21 | 33.94 | 99,900 | +0.74(+2.23%) |
Apr 22, 2003 | 32.72 | 33.21 | 31.93 | 33.20 | 123,300 | +0.49(+1.50%) |
Apr 21, 2003 | 32.17 | 32.80 | 32.17 | 32.71 | 62,700 | +1.01(+3.19%) |
Apr 17, 2003 | 31.40 | 31.70 | 31.02 | 31.70 | 38,100 | +0.38(+1.21%) |
Apr 16, 2003 | 31.50 | 31.57 | 31.05 | 31.32 | 42,200 | -0.08(-0.25%) |
Apr 15, 2003 | 30.95 | 31.54 | 30.76 | 31.40 | 56,000 | +0.45(+1.45%) |
Apr 14, 2003 | 30.40 | 30.95 | 30.40 | 30.95 | 25,200 | +0.45(+1.48%) |
Apr 11, 2003 | 30.65 | 30.65 | 30.34 | 30.50 | 23,100 | -0.05(-0.16%) |
Apr 10, 2003 | 30.60 | 30.60 | 30.04 | 30.55 | 45,700 | +0.20(+0.66%) |
Apr 09, 2003 | 29.80 | 30.45 | 29.65 | 30.35 | 36,900 | +0.58(+1.95%) |
Apr 08, 2003 | 29.65 | 29.93 | 29.60 | 29.77 | 109,300 | -0.10(-0.33%) |
Apr 07, 2003 | 30.22 | 30.90 | 29.87 | 29.87 | 105,000 | -0.03(-0.10%) |
Apr 04, 2003 | 29.99 | 30.15 | 29.81 | 29.90 | 27,100 | -0.13(-0.43%) |
Apr 03, 2003 | 30.11 | 30.50 | 29.84 | 30.03 | 25,500 | -0.08(-0.27%) |
Apr 02, 2003 | 29.30 | 30.30 | 29.30 | 30.11 | 51,800 | +0.90(+3.08%) |
Apr 01, 2003 | 28.75 | 29.25 | 28.23 | 29.21 | 48,500 | +0.53(+1.85%) |
Mar 31, 2003 | 28.97 | 29.10 | 28.44 | 28.68 | 50,100 | -0.29(-1.00%) |
Mar 28, 2003 | 29.41 | 29.60 | 28.72 | 28.97 | 90,400 | -0.53(-1.80%) |
Mar 27, 2003 | 29.69 | 29.95 | 29.20 | 29.50 | 30,600 | -0.15(-0.51%) |
Mar 26, 2003 | 30.10 | 30.10 | 29.41 | 29.65 | 53,900 | -0.45(-1.50%) |
Mar 25, 2003 | 29.27 | 30.11 | 28.92 | 30.10 | 58,000 | +0.59(+2.00%) |
Mar 24, 2003 | 29.28 | 29.55 | 28.80 | 29.51 | 25,400 | +0.06(+0.20%) |
Mar 21, 2003 | 28.86 | 29.46 | 28.81 | 29.45 | 59,500 | +0.69(+2.40%) |
Mar 20, 2003 | 28.10 | 29.19 | 28.00 | 28.76 | 61,100 | +0.50(+1.77%) |
Mar 19, 2003 | 28.07 | 28.26 | 27.99 | 28.26 | 66,200 | +0.16(+0.57%) |
Mar 18, 2003 | 27.90 | 28.40 | 27.65 | 28.10 | 36,500 | +0.11(+0.39%) |
Mar 17, 2003 | 27.40 | 28.09 | 27.32 | 27.99 | 28,800 | +0.49(+1.78%) |
Mar 14, 2003 | 27.86 | 28.12 | 27.28 | 27.50 | 53,500 | -0.36(-1.29%) |
Mar 13, 2003 | 27.00 | 27.86 | 26.80 | 27.86 | 35,600 | +1.10(+4.11%) |
Mar 12, 2003 | 25.45 | 26.80 | 25.28 | 26.76 | 71,800 | +1.32(+5.19%) |
Mar 11, 2003 | 25.39 | 25.67 | 25.15 | 25.44 | 49,000 | -0.01(-0.04%) |
Mar 10, 2003 | 25.80 | 25.81 | 24.78 | 25.45 | 95,800 | -0.40(-1.55%) |
Mar 07, 2003 | 25.50 | 26.13 | 25.42 | 25.85 | 72,100 | +0.35(+1.37%) |
Mar 06, 2003 | 25.31 | 25.53 | 25.30 | 25.50 | 48,400 | +0.09(+0.35%) |
Mar 05, 2003 | 25.65 | 26.09 | 25.41 | 25.41 | 83,600 | -0.29(-1.13%) |
Mar 04, 2003 | 25.90 | 26.25 | 25.40 | 25.70 | 59,700 | -0.77(-2.91%) |
Mar 03, 2003 | 26.10 | 26.64 | 26.10 | 26.47 | 41,000 | +0.57(+2.20%) |
Feb 28, 2003 | 26.00 | 26.19 | 25.84 | 25.90 | 53,000 | -0.28(-1.07%) |
Feb 27, 2003 | 26.70 | 26.76 | 25.69 | 26.18 | 57,600 | -0.42(-1.58%) |
Feb 26, 2003 | 27.00 | 27.13 | 26.53 | 26.60 | 58,600 | -0.64(-2.35%) |
Feb 25, 2003 | 26.70 | 27.25 | 26.65 | 27.24 | 33,400 | +0.42(+1.57%) |
Feb 24, 2003 | 27.45 | 27.45 | 26.69 | 26.82 | 44,200 | -0.63(-2.30%) |
Feb 21, 2003 | 26.90 | 27.45 | 26.76 | 27.45 | 37,000 | +0.48(+1.78%) |
Feb 20, 2003 | 27.21 | 27.21 | 26.70 | 26.97 | 35,800 | -0.18(-0.66%) |
Feb 19, 2003 | 27.75 | 27.75 | 26.82 | 27.15 | 98,800 | -0.59(-2.13%) |
Feb 18, 2003 | 27.07 | 27.98 | 26.79 | 27.74 | 47,600 | +0.67(+2.48%) |
Feb 14, 2003 | 26.90 | 27.07 | 26.79 | 27.07 | 44,700 | +0.37(+1.39%) |
Feb 13, 2003 | 27.00 | 27.00 | 26.50 | 26.70 | 80,600 | -0.45(-1.66%) |
Feb 12, 2003 | 27.00 | 27.23 | 26.85 | 27.15 | 33,400 | +0.00(+0.00%) |
Feb 11, 2003 | 27.23 | 27.57 | 26.90 | 27.15 | 51,500 | -0.14(-0.51%) |
Feb 10, 2003 | 26.64 | 27.92 | 26.45 | 27.29 | 78,100 | +0.65(+2.44%) |
Feb 07, 2003 | 26.80 | 27.54 | 26.43 | 26.64 | 107,700 | -0.04(-0.15%) |
Feb 06, 2003 | 27.60 | 27.60 | 26.62 | 26.68 | 130,800 | -0.92(-3.33%) |
Feb 05, 2003 | 27.55 | 27.83 | 27.36 | 27.60 | 74,600 | +0.08(+0.29%) |
Feb 04, 2003 | 27.50 | 27.62 | 27.32 | 27.52 | 62,200 | -0.16(-0.58%) |
Feb 03, 2003 | 26.55 | 27.86 | 26.55 | 27.68 | 124,000 | +0.78(+2.90%) |
Jan 31, 2003 | 26.69 | 27.25 | 26.50 | 26.90 | 158,800 | +0.15(+0.56%) |
Jan 30, 2003 | 27.00 | 27.24 | 26.60 | 26.75 | 176,300 | -1.19(-4.26%) |
Jan 29, 2003 | 28.05 | 28.05 | 27.66 | 27.94 | 42,000 | -0.18(-0.64%) |
Jan 28, 2003 | 28.12 | 28.20 | 27.77 | 28.12 | 125,800 | +0.00(+0.00%) |
Jan 27, 2003 | 28.66 | 28.87 | 28.12 | 28.12 | 24,000 | -0.89(-3.07%) |
Jan 24, 2003 | 29.25 | 29.25 | 28.85 | 29.01 | 31,000 | -0.35(-1.19%) |
Jan 23, 2003 | 29.20 | 29.40 | 28.80 | 29.36 | 33,900 | +0.20(+0.69%) |
Jan 22, 2003 | 29.26 | 29.40 | 29.10 | 29.16 | 21,700 | -0.22(-0.75%) |
Jan 21, 2003 | 30.04 | 30.25 | 29.34 | 29.38 | 23,700 | -0.07(-0.24%) |
Jan 17, 2003 | 29.30 | 29.45 | 29.15 | 29.45 | 11,400 | +0.06(+0.20%) |
Jan 16, 2003 | 29.15 | 29.75 | 29.15 | 29.39 | 47,500 | +0.49(+1.70%) |
Jan 15, 2003 | 29.00 | 29.00 | 28.53 | 28.90 | 22,200 | +0.00(+0.00%) |
Jan 14, 2003 | 29.10 | 29.23 | 28.50 | 28.90 | 57,800 | -0.20(-0.69%) |
Jan 13, 2003 | 29.54 | 29.73 | 29.09 | 29.10 | 47,900 | -0.35(-1.19%) |
Jan 10, 2003 | 29.40 | 30.05 | 29.12 | 29.45 | 42,200 | +0.05(+0.17%) |
Jan 09, 2003 | 29.70 | 30.22 | 29.40 | 29.40 | 36,800 | -0.22(-0.74%) |
Jan 08, 2003 | 29.06 | 29.80 | 28.81 | 29.62 | 64,100 | +0.56(+1.93%) |
Jan 07, 2003 | 29.09 | 29.30 | 28.50 | 29.06 | 78,200 | +0.07(+0.24%) |
Jan 06, 2003 | 28.49 | 29.02 | 28.40 | 28.99 | 39,000 | +0.49(+1.72%) |
Jan 03, 2003 | 28.68 | 28.90 | 28.19 | 28.50 | 38,200 | -0.18(-0.63%) |
Jan 02, 2003 | 27.70 | 28.75 | 27.70 | 28.68 | 53,300 | +0.88(+3.17%) |
Dec 31, 2002 | 27.08 | 28.00 | 27.00 | 27.80 | 65,000 | +0.47(+1.72%) |
Dec 30, 2002 | 27.49 | 27.59 | 26.82 | 27.33 | 63,900 | -0.08(-0.29%) |
Dec 27, 2002 | 27.85 | 27.91 | 27.28 | 27.41 | 25,700 | -0.54(-1.93%) |
Dec 26, 2002 | 28.01 | 28.34 | 27.50 | 27.95 | 24,400 | -0.05(-0.18%) |
Dec 24, 2002 | 28.08 | 28.09 | 27.85 | 28.00 | 8,200 | -0.10(-0.36%) |
Dec 23, 2002 | 28.07 | 28.40 | 28.07 | 28.10 | 35,900 | -0.07(-0.25%) |
Dec 20, 2002 | 28.65 | 28.65 | 27.75 | 28.17 | 41,500 | -0.32(-1.12%) |
Dec 19, 2002 | 28.00 | 28.58 | 27.96 | 28.49 | 39,000 | +0.49(+1.75%) |
Dec 18, 2002 | 28.00 | 28.15 | 27.45 | 28.00 | 76,700 | +0.00(+0.00%) |
Dec 17, 2002 | 27.95 | 28.68 | 27.50 | 28.00 | 75,800 | -0.10(-0.36%) |
Dec 16, 2002 | 26.96 | 28.45 | 26.96 | 28.10 | 76,300 | +1.15(+4.27%) |
Dec 13, 2002 | 27.26 | 27.69 | 26.80 | 26.95 | 105,400 | -0.30(-1.10%) |
Dec 12, 2002 | 26.30 | 27.50 | 26.22 | 27.25 | 78,700 | +0.85(+3.22%) |
Dec 11, 2002 | 25.67 | 26.48 | 25.67 | 26.40 | 143,100 | +0.73(+2.84%) |
Dec 10, 2002 | 25.10 | 25.78 | 25.10 | 25.67 | 196,500 | +0.53(+2.11%) |
Dec 09, 2002 | 25.89 | 25.94 | 25.10 | 25.14 | 130,900 | -0.75(-2.90%) |
Dec 06, 2002 | 23.00 | 25.90 | 23.00 | 25.89 | 323,900 | +1.39(+5.67%) |
Dec 05, 2002 | 25.50 | 25.50 | 23.65 | 24.50 | 392,500 | -0.75(-2.97%) |
Dec 04, 2002 | 27.20 | 27.50 | 24.40 | 25.25 | 239,900 | -2.20(-8.01%) |
Dec 03, 2002 | 29.10 | 29.11 | 27.20 | 27.45 | 41,500 | -1.73(-5.93%) |
Dec 02, 2002 | 29.25 | 29.50 | 28.75 | 29.18 | 35,500 | -0.02(-0.07%) |
Nov 29, 2002 | 29.32 | 29.42 | 28.76 | 29.20 | 13,100 | -0.11(-0.38%) |
Nov 27, 2002 | 29.10 | 29.35 | 29.01 | 29.31 | 84,400 | +0.30(+1.03%) |
Nov 26, 2002 | 29.64 | 29.64 | 28.90 | 29.01 | 58,200 | -0.61(-2.06%) |
Nov 25, 2002 | 28.30 | 29.80 | 28.20 | 29.62 | 71,100 | +0.12(+0.41%) |
Nov 22, 2002 | 28.95 | 29.50 | 28.75 | 29.50 | 72,000 | +0.65(+2.25%) |
Nov 21, 2002 | 28.70 | 29.00 | 28.63 | 28.85 | 125,100 | +0.20(+0.70%) |
Nov 20, 2002 | 28.04 | 28.65 | 27.41 | 28.65 | 124,200 | +0.36(+1.27%) |
Nov 19, 2002 | 29.00 | 29.00 | 27.10 | 28.29 | 152,700 | -0.74(-2.55%) |
Nov 18, 2002 | 29.76 | 29.76 | 28.80 | 29.03 | 49,000 | -0.71(-2.39%) |
Nov 15, 2002 | 29.70 | 29.90 | 29.46 | 29.74 | 48,000 | -0.10(-0.34%) |
Nov 14, 2002 | 29.00 | 29.86 | 29.00 | 29.84 | 70,900 | +0.94(+3.25%) |
Nov 13, 2002 | 28.90 | 29.55 | 28.60 | 28.90 | 66,800 | -0.10(-0.34%) |
Nov 12, 2002 | 29.80 | 29.89 | 28.85 | 29.00 | 62,700 | -0.70(-2.36%) |
Nov 11, 2002 | 30.15 | 30.15 | 29.50 | 29.70 | 42,600 | -0.60(-1.98%) |
Nov 08, 2002 | 30.70 | 31.15 | 29.80 | 30.30 | 83,600 | -0.40(-1.30%) |
Nov 07, 2002 | 33.21 | 33.21 | 30.62 | 30.70 | 98,300 | -2.50(-7.53%) |
Nov 06, 2002 | 32.90 | 33.25 | 32.50 | 33.20 | 61,300 | +0.45(+1.37%) |
Nov 05, 2002 | 32.87 | 32.91 | 32.22 | 32.75 | 43,400 | -0.13(-0.40%) |
Nov 04, 2002 | 32.89 | 33.25 | 32.55 | 32.88 | 76,200 | +0.03(+0.09%) |
Nov 01, 2002 | 32.39 | 32.85 | 32.03 | 32.85 | 45,700 | +0.44(+1.36%) |
Oct 31, 2002 | 32.08 | 32.65 | 31.78 | 32.41 | 46,300 | +0.40(+1.25%) |
Oct 30, 2002 | 32.00 | 32.30 | 31.50 | 32.01 | 990,000 | +0.17(+0.53%) |
Oct 29, 2002 | 31.45 | 32.00 | 31.15 | 31.84 | 42,800 | +0.49(+1.56%) |
Oct 28, 2002 | 32.05 | 32.17 | 31.12 | 31.35 | 52,900 | -0.65(-2.03%) |
Oct 25, 2002 | 31.85 | 32.60 | 31.34 | 32.00 | 920,000 | +0.30(+0.95%) |
Oct 24, 2002 | 33.20 | 33.20 | 31.58 | 31.70 | 59,700 | -1.10(-3.35%) |
Oct 23, 2002 | 31.40 | 32.80 | 31.40 | 32.80 | 109,800 | +1.50(+4.79%) |
Oct 22, 2002 | 32.05 | 32.05 | 30.88 | 31.30 | 62,100 | -0.75(-2.34%) |
Oct 21, 2002 | 30.82 | 32.30 | 30.80 | 32.05 | 39,300 | +1.20(+3.89%) |
Oct 18, 2002 | 31.34 | 31.34 | 30.35 | 30.85 | 67,900 | -0.74(-2.34%) |
Oct 17, 2002 | 30.75 | 31.90 | 30.41 | 31.59 | 138,300 | +1.61(+5.37%) |
Oct 16, 2002 | 31.31 | 31.31 | 29.65 | 29.98 | 98,700 | -1.36(-4.34%) |
Oct 15, 2002 | 30.40 | 31.55 | 29.80 | 31.34 | 89,500 | +1.49(+4.99%) |
Oct 14, 2002 | 29.00 | 29.95 | 28.99 | 29.85 | 26,900 | +0.85(+2.93%) |
Oct 11, 2002 | 28.56 | 29.66 | 27.50 | 29.00 | 161,200 | +0.44(+1.54%) |
Oct 10, 2002 | 29.03 | 29.88 | 27.55 | 28.56 | 185,200 | -0.47(-1.62%) |
Oct 09, 2002 | 31.15 | 31.15 | 29.03 | 29.03 | 44,200 | -2.27(-7.25%) |
Oct 08, 2002 | 30.65 | 31.39 | 30.30 | 31.30 | 80,800 | +1.06(+3.51%) |
Oct 07, 2002 | 30.86 | 31.20 | 30.01 | 30.24 | 58,500 | -0.61(-1.98%) |
Oct 04, 2002 | 32.55 | 32.69 | 30.70 | 30.85 | 114,600 | -1.45(-4.49%) |
Oct 03, 2002 | 32.95 | 32.95 | 32.10 | 32.30 | 53,800 | -0.65(-1.97%) |
Oct 02, 2002 | 32.37 | 33.28 | 31.76 | 32.95 | 95,100 | +0.33(+1.01%) |
Oct 01, 2002 | 31.60 | 32.62 | 30.65 | 32.62 | 121,200 | +1.12(+3.56%) |
Sep 30, 2002 | 31.98 | 31.98 | 31.15 | 31.50 | 145,400 | -0.48(-1.50%) |
Sep 27, 2002 | 32.55 | 33.10 | 31.59 | 31.98 | 99,900 | -0.40(-1.24%) |
Sep 26, 2002 | 31.75 | 32.50 | 31.62 | 32.38 | 181,900 | +0.88(+2.79%) |
Sep 25, 2002 | 31.80 | 32.20 | 30.90 | 31.50 | 98,400 | -0.05(-0.16%) |
Sep 24, 2002 | 31.80 | 32.06 | 30.80 | 31.55 | 92,100 | -0.46(-1.44%) |
Sep 23, 2002 | 32.85 | 33.31 | 31.76 | 32.01 | 42,100 | -1.09(-3.29%) |
Sep 20, 2002 | 31.80 | 33.25 | 31.70 | 33.10 | 31,400 | +1.18(+3.70%) |
Sep 19, 2002 | 33.80 | 33.83 | 31.76 | 31.92 | 120,500 | -2.53(-7.34%) |
Sep 18, 2002 | 34.82 | 34.82 | 33.50 | 34.45 | 29,400 | -0.40(-1.15%) |
Sep 17, 2002 | 35.47 | 35.73 | 34.55 | 34.85 | 59,700 | -0.37(-1.05%) |
Sep 16, 2002 | 35.11 | 35.69 | 35.11 | 35.22 | 26,900 | +0.11(+0.31%) |
Sep 13, 2002 | 35.00 | 35.20 | 34.45 | 35.11 | 149,600 | +0.11(+0.31%) |
Sep 12, 2002 | 35.95 | 35.95 | 34.81 | 35.00 | 2,480,000 | -1.18(-3.26%) |
Sep 11, 2002 | 36.25 | 36.74 | 36.00 | 36.18 | 31,800 | +0.08(+0.22%) |
Sep 10, 2002 | 35.85 | 36.10 | 35.20 | 36.10 | 63,600 | +0.41(+1.15%) |
Sep 09, 2002 | 34.70 | 35.79 | 34.70 | 35.69 | 106,800 | +0.78(+2.23%) |
Sep 06, 2002 | 34.90 | 35.29 | 34.45 | 34.91 | 33,100 | +0.01(+0.03%) |
Sep 05, 2002 | 34.12 | 35.85 | 34.12 | 34.90 | 101,900 | +0.75(+2.20%) |
Sep 04, 2002 | 33.46 | 34.41 | 33.35 | 34.15 | 88,600 | +1.11(+3.36%) |
Sep 03, 2002 | 34.15 | 34.20 | 32.92 | 33.04 | 107,800 | -1.36(-3.95%) |
Aug 30, 2002 | 33.50 | 34.47 | 33.50 | 34.40 | 73,200 | +0.79(+2.35%) |
Aug 29, 2002 | 33.75 | 34.45 | 33.30 | 33.61 | 107,100 | -0.14(-0.41%) |
Aug 28, 2002 | 34.35 | 34.55 | 33.10 | 33.75 | 64,000 | -0.40(-1.17%) |
Aug 27, 2002 | 34.93 | 34.98 | 34.15 | 34.15 | 69,300 | -0.53(-1.53%) |
Aug 26, 2002 | 34.29 | 35.05 | 33.90 | 34.68 | 61,800 | +0.47(+1.37%) |
Aug 23, 2002 | 34.29 | 34.33 | 33.75 | 34.21 | 35,500 | -0.01(-0.03%) |
Aug 22, 2002 | 33.45 | 34.30 | 33.30 | 34.22 | 44,900 | +0.74(+2.21%) |
Aug 21, 2002 | 33.94 | 34.10 | 33.17 | 33.48 | 19,500 | -0.36(-1.06%) |
Aug 20, 2002 | 34.34 | 34.34 | 33.81 | 33.84 | 33,400 | +0.22(+0.65%) |
Aug 16, 2002 | 33.30 | 34.00 | 32.83 | 33.62 | 52,400 | +0.22(+0.66%) |
Aug 15, 2002 | 31.97 | 34.20 | 31.97 | 33.40 | 24,500 | +1.45(+4.54%) |
Aug 14, 2002 | 30.80 | 31.95 | 30.65 | 31.95 | 40,400 | +1.19(+3.87%) |
Aug 13, 2002 | 31.15 | 31.65 | 30.75 | 30.76 | 25,900 | -0.39(-1.25%) |
Aug 12, 2002 | 31.35 | 31.35 | 30.78 | 31.15 | 14,700 | +0.45(+1.47%) |
Aug 07, 2002 | 31.39 | 31.40 | 29.50 | 30.70 | 35,700 | -0.18(-0.58%) |
Aug 06, 2002 | 29.83 | 31.50 | 29.67 | 30.88 | 49,000 | +1.08(+3.62%) |
Aug 05, 2002 | 29.99 | 30.19 | 29.11 | 29.80 | 59,500 | +0.05(+0.17%) |
Aug 02, 2002 | 31.81 | 31.81 | 29.61 | 29.75 | 55,200 | -2.06(-6.48%) |
Aug 01, 2002 | 31.90 | 32.49 | 30.80 | 31.81 | 95,800 | -0.65(-2.00%) |
Jul 31, 2002 | 33.80 | 33.99 | 32.21 | 32.46 | 134,900 | -1.53(-4.50%) |
Jul 30, 2002 | 34.10 | 34.65 | 32.32 | 33.99 | 44,700 | +0.04(+0.12%) |
Jul 29, 2002 | 31.60 | 33.95 | 31.60 | 33.95 | 50,300 | +2.47(+7.85%) |
Jul 26, 2002 | 31.51 | 31.83 | 30.80 | 31.48 | 42,200 | -0.03(-0.10%) |
Jul 25, 2002 | 32.20 | 32.36 | 30.10 | 31.51 | 84,600 | -0.39(-1.22%) |
Jul 24, 2002 | 30.25 | 31.92 | 28.65 | 31.90 | 162,100 | +1.50(+4.93%) |
Jul 23, 2002 | 28.75 | 30.40 | 27.98 | 30.40 | 120,700 | +1.40(+4.83%) |
Jul 22, 2002 | 29.50 | 30.10 | 27.10 | 29.00 | 128,100 | -1.10(-3.65%) |
Jul 19, 2002 | 30.80 | 31.25 | 30.41 | 30.10 | 61,200 | -1.60(-5.05%) |
Jul 17, 2002 | 32.50 | 33.36 | 29.80 | 31.70 | 197,400 | -2.45(-7.17%) |
Jul 12, 2002 | 35.60 | 35.98 | 33.80 | 34.15 | 31,800 | -1.45(-4.07%) |
Jul 11, 2002 | 36.05 | 36.60 | 33.75 | 35.60 | 169,500 | -0.44(-1.22%) |
Jul 10, 2002 | 36.12 | 37.00 | 35.87 | 36.04 | 89,900 | +0.17(+0.47%) |
Jul 09, 2002 | 36.31 | 36.31 | 35.87 | 35.87 | 185,800 | -0.44(-1.21%) |
Jul 08, 2002 | 36.98 | 36.98 | 36.31 | 36.31 | 80,300 | -0.67(-1.81%) |
Jul 05, 2002 | 37.00 | 37.30 | 36.68 | 36.98 | 36,500 | +0.58(+1.59%) |
Jul 04, 2002 | 36.58 | 36.58 | 35.40 | 36.40 | 132,600 | +0.00(+0.00%) |
Jul 03, 2002 | 36.58 | 36.58 | 35.40 | 36.40 | 132,600 | -0.17(-0.46%) |
Jul 02, 2002 | 38.15 | 38.75 | 36.30 | 36.57 | 165,300 | -1.55(-4.07%) |