Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.72 | 25.89 | 25.33 | 25.55 | 6,660,926 | +0.07(+0.29%) |
Jun 27, 2003 | 25.54 | 25.91 | 25.46 | 25.48 | 3,191,570 | -0.13(-0.52%) |
Jun 26, 2003 | 25.48 | 25.97 | 25.40 | 25.61 | 3,762,722 | -0.01(-0.03%) |
Jun 25, 2003 | 25.71 | 26.17 | 25.49 | 25.62 | 3,173,437 | -0.07(-0.26%) |
Jun 24, 2003 | 25.58 | 26.13 | 25.55 | 25.68 | 5,471,072 | +0.03(+0.12%) |
Jun 23, 2003 | 25.94 | 26.20 | 25.57 | 25.65 | 6,569,585 | -0.80(-3.01%) |
Jun 20, 2003 | 26.43 | 26.67 | 26.20 | 26.45 | 7,820,826 | +0.02(+0.08%) |
Jun 19, 2003 | 26.39 | 26.59 | 26.13 | 26.43 | 6,313,561 | -0.25(-0.92%) |
Jun 18, 2003 | 26.80 | 26.81 | 26.25 | 26.67 | 10,957,458 | -0.24(-0.89%) |
Jun 17, 2003 | 26.73 | 27.81 | 26.45 | 26.91 | 7,785,633 | -0.19(-0.71%) |
Jun 16, 2003 | 26.54 | 27.13 | 26.35 | 27.11 | 5,965,658 | +0.80(+3.03%) |
Jun 13, 2003 | 26.61 | 26.76 | 26.08 | 26.31 | 6,746,357 | -0.31(-1.15%) |
Jun 12, 2003 | 26.73 | 26.73 | 26.00 | 26.61 | 6,602,495 | +0.26(+0.99%) |
Jun 11, 2003 | 25.54 | 26.35 | 25.31 | 26.35 | 7,082,842 | +0.81(+3.18%) |
Jun 10, 2003 | 25.17 | 26.23 | 24.57 | 25.54 | 8,362,829 | +0.85(+3.44%) |
Jun 09, 2003 | 25.61 | 25.83 | 24.44 | 24.69 | 8,046,358 | -1.26(-4.85%) |
Jun 06, 2003 | 25.42 | 26.19 | 25.27 | 25.95 | 9,163,408 | +0.88(+3.50%) |
Jun 05, 2003 | 24.98 | 25.27 | 24.76 | 25.07 | 6,219,399 | +0.10(+0.39%) |
Jun 04, 2003 | 23.91 | 25.04 | 23.85 | 24.98 | 9,984,002 | +1.07(+4.48%) |
Jun 03, 2003 | 23.79 | 23.93 | 23.60 | 23.90 | 5,887,212 | +0.11(+0.47%) |
Jun 02, 2003 | 23.15 | 24.17 | 23.08 | 23.79 | 9,869,422 | +0.96(+4.21%) |
May 30, 2003 | 22.48 | 22.97 | 22.45 | 22.83 | 5,670,277 | +0.54(+2.40%) |
May 29, 2003 | 22.62 | 22.97 | 22.19 | 22.30 | 4,834,504 | -0.32(-1.42%) |
May 28, 2003 | 22.30 | 22.82 | 22.26 | 22.62 | 5,937,853 | +0.36(+1.61%) |
May 27, 2003 | 22.33 | 22.33 | 21.89 | 22.26 | 6,243,712 | -0.07(-0.30%) |
May 23, 2003 | 21.60 | 22.79 | 21.41 | 22.33 | 7,746,275 | +0.66(+3.06%) |
May 22, 2003 | 21.44 | 21.78 | 21.41 | 21.66 | 3,352,627 | +0.22(+1.04%) |
May 21, 2003 | 21.44 | 21.81 | 21.25 | 21.44 | 4,363,828 | -0.10(-0.45%) |
May 20, 2003 | 21.72 | 21.78 | 21.31 | 21.54 | 5,064,469 | -0.10(-0.48%) |
May 19, 2003 | 22.37 | 22.38 | 21.55 | 21.64 | 6,079,029 | -1.00(-4.44%) |
May 16, 2003 | 22.59 | 22.90 | 22.41 | 22.65 | 7,015,814 | +0.19(+0.86%) |
May 15, 2003 | 22.00 | 22.52 | 21.96 | 22.45 | 6,278,771 | +0.50(+2.27%) |
May 14, 2003 | 22.11 | 22.21 | 21.69 | 21.95 | 4,604,136 | -0.04(-0.20%) |
May 13, 2003 | 22.17 | 22.17 | 21.81 | 22.00 | 5,071,588 | -0.20(-0.91%) |
May 12, 2003 | 21.51 | 22.32 | 21.46 | 22.20 | 6,820,908 | +0.54(+2.47%) |
May 09, 2003 | 21.25 | 21.66 | 21.07 | 21.66 | 5,552,473 | +0.71(+3.41%) |
May 08, 2003 | 20.84 | 21.15 | 20.80 | 20.95 | 3,945,673 | -0.18(-0.85%) |
May 07, 2003 | 20.95 | 21.57 | 20.85 | 21.13 | 6,269,905 | +0.18(+0.85%) |
May 06, 2003 | 20.47 | 21.04 | 20.40 | 20.95 | 7,334,299 | +0.39(+1.88%) |
May 05, 2003 | 20.93 | 21.14 | 20.44 | 20.56 | 9,457,984 | -0.74(-3.49%) |
May 02, 2003 | 20.51 | 21.42 | 20.47 | 21.31 | 7,628,875 | +1.12(+5.57%) |
May 01, 2003 | 20.23 | 20.32 | 20.10 | 20.18 | 4,328,366 | -0.13(-0.62%) |
Apr 30, 2003 | 20.40 | 20.56 | 20.27 | 20.31 | 7,403,880 | -0.36(-1.73%) |
Apr 29, 2003 | 20.38 | 20.73 | 20.38 | 20.67 | 5,787,408 | +0.28(+1.39%) |
Apr 28, 2003 | 19.90 | 20.44 | 19.72 | 20.38 | 7,380,507 | +0.14(+0.70%) |
Apr 25, 2003 | 20.72 | 20.73 | 20.22 | 20.24 | 5,105,170 | -0.33(-1.59%) |
Apr 24, 2003 | 20.80 | 21.17 | 20.49 | 20.57 | 6,956,979 | -0.38(-1.81%) |
Apr 23, 2003 | 20.84 | 21.34 | 20.58 | 20.95 | 12,244,161 | +0.25(+1.22%) |
Apr 22, 2003 | 19.80 | 20.70 | 19.80 | 20.70 | 8,611,331 | +0.76(+3.81%) |
Apr 21, 2003 | 19.84 | 20.18 | 19.84 | 19.94 | 4,756,998 | +0.10(+0.49%) |
Apr 17, 2003 | 19.83 | 19.89 | 19.38 | 19.84 | 6,006,090 | +0.01(+0.04%) |
Apr 16, 2003 | 20.37 | 20.44 | 19.77 | 19.83 | 4,486,467 | -0.48(-2.38%) |
Apr 15, 2003 | 20.03 | 20.32 | 19.77 | 20.32 | 5,582,831 | +0.03(+0.15%) |
Apr 14, 2003 | 19.71 | 20.29 | 19.62 | 20.29 | 4,793,804 | +0.58(+2.95%) |
Apr 11, 2003 | 20.17 | 20.17 | 19.13 | 19.71 | 6,636,479 | -0.46(-2.29%) |
Apr 10, 2003 | 20.46 | 20.46 | 19.67 | 20.17 | 6,647,225 | -0.29(-1.42%) |
Apr 09, 2003 | 20.37 | 20.88 | 20.34 | 20.46 | 5,472,684 | +0.09(+0.44%) |
Apr 08, 2003 | 20.21 | 20.64 | 20.03 | 20.37 | 5,310,822 | -0.03(-0.15%) |
Apr 07, 2003 | 20.17 | 20.70 | 20.17 | 20.40 | 6,629,091 | +0.67(+3.40%) |
Apr 04, 2003 | 19.94 | 19.99 | 19.43 | 19.73 | 4,637,180 | -0.04(-0.19%) |
Apr 03, 2003 | 20.06 | 20.17 | 19.68 | 19.77 | 4,689,433 | -0.08(-0.41%) |
Apr 02, 2003 | 19.34 | 19.92 | 19.28 | 19.85 | 6,522,168 | +0.74(+3.86%) |
Apr 01, 2003 | 18.89 | 19.33 | 18.76 | 19.11 | 7,610,875 | +0.45(+2.43%) |
Mar 31, 2003 | 18.61 | 19.05 | 18.50 | 18.66 | 7,557,145 | -0.77(-3.98%) |
Mar 28, 2003 | 19.58 | 19.58 | 19.35 | 19.43 | 4,077,581 | -0.31(-1.58%) |
Mar 27, 2003 | 19.65 | 19.77 | 19.28 | 19.74 | 5,898,495 | +0.09(+0.45%) |
Mar 26, 2003 | 20.38 | 20.40 | 19.51 | 19.65 | 7,796,513 | -0.72(-3.54%) |
Mar 25, 2003 | 20.29 | 20.58 | 19.97 | 20.38 | 5,257,360 | +0.25(+1.26%) |
Mar 24, 2003 | 20.70 | 20.70 | 20.06 | 20.12 | 4,975,143 | -0.80(-3.81%) |
Mar 21, 2003 | 21.02 | 21.03 | 20.11 | 20.92 | 8,794,685 | +0.21(+1.01%) |
Mar 20, 2003 | 20.77 | 20.96 | 20.38 | 20.71 | 5,001,471 | -0.10(-0.47%) |
Mar 19, 2003 | 20.77 | 21.11 | 20.51 | 20.81 | 4,760,760 | +0.09(+0.43%) |
Mar 18, 2003 | 20.38 | 21.16 | 20.10 | 20.72 | 8,024,060 | +0.69(+3.46%) |
Mar 17, 2003 | 18.98 | 20.17 | 18.85 | 20.03 | 7,842,721 | +1.00(+5.28%) |
Mar 14, 2003 | 18.80 | 19.54 | 18.74 | 19.02 | 8,705,359 | +0.15(+0.79%) |
Mar 13, 2003 | 18.92 | 19.00 | 18.54 | 18.87 | 8,726,179 | +0.15(+0.80%) |
Mar 12, 2003 | 18.72 | 18.92 | 18.41 | 18.72 | 5,760,543 | -0.05(-0.28%) |
Mar 11, 2003 | 19.08 | 19.24 | 18.69 | 18.78 | 4,567,600 | -0.22(-1.18%) |
Mar 10, 2003 | 19.13 | 19.50 | 18.95 | 19.00 | 4,976,755 | -0.24(-1.24%) |
Mar 07, 2003 | 19.21 | 19.31 | 18.91 | 19.24 | 8,545,646 | -0.24(-1.22%) |
Mar 06, 2003 | 19.80 | 19.88 | 19.36 | 19.48 | 6,041,552 | -0.43(-2.17%) |
Mar 05, 2003 | 20.44 | 20.44 | 19.75 | 19.91 | 7,120,050 | -0.53(-2.59%) |
Mar 04, 2003 | 20.17 | 20.71 | 20.03 | 20.44 | 7,336,852 | +0.25(+1.25%) |
Mar 03, 2003 | 20.62 | 20.70 | 20.12 | 20.18 | 5,462,072 | -0.33(-1.63%) |
Feb 28, 2003 | 20.84 | 20.93 | 20.28 | 20.52 | 5,321,299 | -0.29(-1.40%) |
Feb 27, 2003 | 20.93 | 21.08 | 20.59 | 20.81 | 4,131,579 | +0.08(+0.40%) |
Feb 26, 2003 | 21.11 | 21.22 | 20.58 | 20.73 | 5,162,661 | -0.26(-1.24%) |
Feb 25, 2003 | 21.17 | 21.22 | 20.84 | 20.99 | 6,469,378 | -0.22(-1.05%) |
Feb 24, 2003 | 21.80 | 22.07 | 21.14 | 21.21 | 5,831,736 | -0.86(-3.88%) |
Feb 21, 2003 | 21.59 | 22.07 | 21.16 | 22.07 | 6,075,939 | +0.35(+1.61%) |
Feb 20, 2003 | 22.47 | 22.48 | 20.99 | 21.72 | 9,566,116 | -0.75(-3.35%) |
Feb 19, 2003 | 22.33 | 22.47 | 22.03 | 22.47 | 2,922,785 | +0.13(+0.60%) |
Feb 18, 2003 | 22.71 | 22.93 | 22.24 | 22.33 | 3,576,547 | -0.11(-0.50%) |
Feb 14, 2003 | 21.92 | 22.68 | 21.91 | 22.45 | 4,063,476 | +0.48(+2.20%) |
Feb 13, 2003 | 21.93 | 22.19 | 21.51 | 21.96 | 3,851,108 | -0.10(-0.44%) |
Feb 12, 2003 | 22.18 | 22.25 | 21.86 | 22.06 | 3,390,909 | -0.16(-0.70%) |
Feb 11, 2003 | 22.53 | 22.71 | 22.01 | 22.21 | 3,670,306 | -0.32(-1.42%) |
Feb 10, 2003 | 22.41 | 22.69 | 22.25 | 22.53 | 3,058,454 | +0.20(+0.90%) |
Feb 07, 2003 | 22.82 | 23.00 | 22.26 | 22.33 | 3,082,901 | -0.41(-1.80%) |
Feb 06, 2003 | 22.83 | 23.06 | 22.58 | 22.74 | 3,022,052 | -0.09(-0.39%) |
Feb 05, 2003 | 23.13 | 23.55 | 22.74 | 22.83 | 4,129,296 | -0.42(-1.82%) |
Feb 04, 2003 | 22.93 | 23.39 | 22.71 | 23.26 | 4,174,429 | +0.10(+0.42%) |
Feb 03, 2003 | 23.00 | 23.45 | 22.73 | 23.16 | 5,399,342 | -0.36(-1.52%) |
Jan 31, 2003 | 23.36 | 23.99 | 23.23 | 23.52 | 4,950,964 | +0.69(+3.03%) |
Jan 30, 2003 | 22.53 | 23.30 | 22.48 | 22.83 | 5,092,006 | +0.04(+0.16%) |
Jan 29, 2003 | 23.42 | 23.42 | 22.71 | 22.79 | 3,749,692 | -0.63(-2.67%) |
Jan 28, 2003 | 22.88 | 23.49 | 22.77 | 23.41 | 3,239,390 | +0.62(+2.71%) |
Jan 27, 2003 | 23.09 | 23.26 | 22.78 | 22.80 | 3,205,540 | -0.29(-1.26%) |
Jan 24, 2003 | 23.52 | 23.71 | 23.08 | 23.09 | 3,317,971 | -0.63(-2.64%) |
Jan 23, 2003 | 23.67 | 24.02 | 23.66 | 23.71 | 3,263,300 | +0.05(+0.22%) |
Jan 22, 2003 | 23.86 | 24.34 | 23.64 | 23.66 | 4,444,423 | -0.46(-1.91%) |
Jan 21, 2003 | 24.78 | 24.80 | 24.02 | 24.12 | 3,309,508 | -0.66(-2.67%) |
Jan 17, 2003 | 24.83 | 25.11 | 24.59 | 24.78 | 2,733,387 | -0.13(-0.51%) |
Jan 16, 2003 | 25.16 | 25.49 | 24.78 | 24.91 | 3,223,540 | +0.08(+0.33%) |
Jan 15, 2003 | 25.35 | 25.60 | 24.75 | 24.83 | 2,968,187 | -0.60(-2.34%) |
Jan 14, 2003 | 25.42 | 25.49 | 25.18 | 25.42 | 2,503,153 | -0.11(-0.44%) |
Jan 13, 2003 | 25.42 | 25.75 | 25.13 | 25.54 | 4,084,700 | +0.34(+1.33%) |
Jan 10, 2003 | 25.24 | 25.39 | 24.89 | 25.20 | 4,138,699 | -0.04(-0.15%) |
Jan 09, 2003 | 25.13 | 25.35 | 24.84 | 25.24 | 4,252,875 | +0.30(+1.19%) |
Jan 08, 2003 | 24.84 | 24.94 | 24.59 | 24.94 | 4,109,281 | +0.15(+0.60%) |
Jan 07, 2003 | 25.40 | 25.41 | 24.59 | 24.79 | 3,989,060 | -0.62(-2.43%) |
Jan 06, 2003 | 25.35 | 25.73 | 25.28 | 25.41 | 3,000,963 | -0.04(-0.15%) |
Jan 03, 2003 | 25.39 | 25.64 | 25.23 | 25.45 | 3,093,513 | +0.22(+0.89%) |
Jan 02, 2003 | 24.57 | 25.25 | 24.57 | 25.22 | 2,851,056 | +0.66(+2.70%) |
Dec 31, 2002 | 24.32 | 24.66 | 24.17 | 24.56 | 2,810,624 | +0.07(+0.27%) |
Dec 30, 2002 | 24.07 | 24.57 | 24.07 | 24.49 | 3,015,739 | +0.42(+1.76%) |
Dec 27, 2002 | 24.49 | 24.63 | 23.93 | 24.07 | 2,233,293 | -0.22(-0.92%) |
Dec 26, 2002 | 24.46 | 24.78 | 24.21 | 24.29 | 1,947,717 | -0.01(-0.06%) |
Dec 24, 2002 | 24.49 | 24.64 | 24.22 | 24.31 | 1,457,430 | -0.10(-0.43%) |
Dec 23, 2002 | 24.35 | 24.53 | 24.12 | 24.41 | 2,959,591 | +0.06(+0.24%) |
Dec 20, 2002 | 24.51 | 24.52 | 24.04 | 24.35 | 6,137,729 | +0.34(+1.43%) |
Dec 19, 2002 | 23.62 | 24.18 | 23.62 | 24.01 | 3,658,620 | +0.17(+0.72%) |
Dec 18, 2002 | 23.65 | 24.20 | 23.39 | 23.84 | 2,923,323 | +0.13(+0.53%) |
Dec 17, 2002 | 23.87 | 24.37 | 23.70 | 23.71 | 2,855,623 | -0.05(-0.22%) |
Dec 16, 2002 | 23.28 | 23.90 | 23.26 | 23.76 | 4,157,101 | +0.39(+1.66%) |
Dec 13, 2002 | 23.86 | 23.86 | 23.38 | 23.38 | 3,054,424 | -0.48(-2.03%) |
Dec 12, 2002 | 23.82 | 24.20 | 23.67 | 23.86 | 3,553,443 | -0.36(-1.48%) |
Dec 11, 2002 | 23.86 | 24.30 | 23.64 | 24.22 | 4,432,334 | +0.21(+0.87%) |
Dec 10, 2002 | 24.08 | 24.27 | 23.82 | 24.01 | 4,160,459 | -0.11(-0.46%) |
Dec 09, 2002 | 24.29 | 24.75 | 24.05 | 24.12 | 3,962,195 | -0.74(-2.99%) |
Dec 06, 2002 | 24.12 | 25.13 | 23.99 | 24.86 | 5,015,306 | +0.33(+1.34%) |
Dec 05, 2002 | 25.13 | 25.13 | 24.14 | 24.54 | 5,190,869 | -0.72(-2.86%) |
Dec 04, 2002 | 25.14 | 25.59 | 24.98 | 25.26 | 3,598,308 | -0.23(-0.91%) |
Dec 03, 2002 | 25.50 | 25.68 | 25.17 | 25.49 | 3,854,600 | +0.10(+0.41%) |
Dec 02, 2002 | 25.76 | 25.97 | 25.09 | 25.39 | 3,551,025 | +0.04(+0.15%) |
Nov 29, 2002 | 26.08 | 26.08 | 25.16 | 25.35 | 3,274,718 | -0.72(-2.77%) |
Nov 27, 2002 | 25.31 | 26.16 | 25.20 | 26.07 | 5,113,498 | +1.01(+4.01%) |
Nov 26, 2002 | 25.09 | 25.35 | 24.76 | 25.07 | 4,254,353 | +0.13(+0.54%) |
Nov 25, 2002 | 24.98 | 25.45 | 24.72 | 24.93 | 4,261,069 | -0.38(-1.50%) |
Nov 22, 2002 | 24.45 | 25.63 | 24.42 | 25.31 | 7,366,000 | +1.16(+4.81%) |
Nov 21, 2002 | 23.97 | 24.58 | 23.84 | 24.15 | 7,066,455 | +0.53(+2.24%) |
Nov 20, 2002 | 23.23 | 24.01 | 23.23 | 23.62 | 4,579,823 | +0.25(+1.05%) |
Nov 19, 2002 | 23.09 | 23.56 | 22.80 | 23.38 | 4,728,790 | +0.36(+1.55%) |
Nov 18, 2002 | 23.48 | 23.66 | 23.00 | 23.02 | 4,558,197 | -0.43(-1.84%) |
Nov 15, 2002 | 23.34 | 23.82 | 23.11 | 23.45 | 3,554,921 | +0.11(+0.48%) |
Nov 14, 2002 | 23.90 | 24.12 | 22.98 | 23.34 | 4,228,159 | -0.05(-0.22%) |
Nov 13, 2002 | 23.55 | 24.02 | 22.98 | 23.39 | 4,573,644 | -0.18(-0.76%) |
Nov 12, 2002 | 23.67 | 23.90 | 23.26 | 23.57 | 6,365,679 | +0.32(+1.38%) |
Nov 11, 2002 | 24.70 | 24.72 | 23.08 | 23.25 | 4,961,173 | -1.45(-5.88%) |
Nov 08, 2002 | 24.46 | 25.01 | 24.20 | 24.70 | 5,706,142 | +0.66(+2.76%) |
Nov 07, 2002 | 25.15 | 25.24 | 23.90 | 24.04 | 5,881,839 | -0.96(-3.84%) |
Nov 06, 2002 | 23.85 | 25.63 | 23.83 | 25.00 | 11,624,115 | +1.53(+6.54%) |
Nov 05, 2002 | 22.24 | 23.81 | 22.24 | 23.47 | 6,383,410 | +1.38(+6.24%) |
Nov 04, 2002 | 22.64 | 22.97 | 22.06 | 22.09 | 6,617,673 | -0.54(-2.40%) |
Nov 01, 2002 | 22.18 | 22.82 | 22.01 | 22.63 | 3,958,434 | +0.48(+2.18%) |
Oct 31, 2002 | 22.63 | 22.72 | 22.00 | 22.15 | 3,913,301 | -0.34(-1.49%) |
Oct 30, 2002 | 22.16 | 22.62 | 21.74 | 22.48 | 4,145,818 | +0.37(+1.68%) |
Oct 29, 2002 | 21.51 | 22.26 | 21.25 | 22.11 | 5,503,579 | +0.54(+2.48%) |
Oct 28, 2002 | 22.65 | 22.93 | 21.37 | 21.57 | 7,003,322 | -1.00(-4.42%) |
Oct 25, 2002 | 22.33 | 22.59 | 21.85 | 22.57 | 4,485,796 | +0.28(+1.24%) |
Oct 24, 2002 | 22.98 | 23.23 | 22.11 | 22.30 | 5,598,010 | -0.56(-2.44%) |
Oct 23, 2002 | 22.31 | 22.86 | 22.22 | 22.86 | 4,506,750 | +0.42(+1.86%) |
Oct 22, 2002 | 22.32 | 22.54 | 22.00 | 22.44 | 5,434,401 | -0.16(-0.72%) |
Oct 21, 2002 | 21.59 | 22.71 | 21.28 | 22.60 | 8,107,208 | +1.01(+4.69%) |
Oct 18, 2002 | 21.36 | 21.92 | 21.24 | 21.59 | 9,413,119 | -0.73(-3.27%) |
Oct 17, 2002 | 22.89 | 23.08 | 21.93 | 22.32 | 11,517,998 | -0.39(-1.71%) |
Oct 16, 2002 | 23.94 | 24.21 | 22.53 | 22.71 | 9,816,498 | -1.23(-5.13%) |
Oct 15, 2002 | 23.47 | 24.13 | 23.18 | 23.93 | 6,333,038 | +0.81(+3.51%) |
Oct 14, 2002 | 22.56 | 23.34 | 22.52 | 23.12 | 7,154,572 | -0.70(-2.94%) |
Oct 11, 2002 | 23.64 | 24.31 | 23.33 | 23.82 | 5,484,639 | +0.48(+2.07%) |
Oct 10, 2002 | 22.56 | 23.60 | 22.32 | 23.34 | 6,167,281 | +0.68(+2.99%) |
Oct 09, 2002 | 23.38 | 23.64 | 22.30 | 22.66 | 8,488,155 | -1.17(-4.90%) |
Oct 08, 2002 | 24.57 | 24.57 | 23.21 | 23.83 | 5,718,902 | -0.28(-1.14%) |
Oct 07, 2002 | 23.99 | 24.49 | 23.55 | 24.11 | 5,866,123 | +0.28(+1.16%) |
Oct 04, 2002 | 25.55 | 25.55 | 23.79 | 23.83 | 10,469,857 | -1.71(-6.70%) |
Oct 03, 2002 | 25.89 | 26.28 | 25.45 | 25.54 | 4,912,816 | -0.05(-0.20%) |
Oct 02, 2002 | 26.43 | 26.43 | 25.41 | 25.59 | 4,001,418 | -1.21(-4.50%) |
Oct 01, 2002 | 25.55 | 26.82 | 25.50 | 26.80 | 4,538,585 | +1.39(+5.48%) |
Sep 30, 2002 | 25.61 | 25.92 | 24.72 | 25.41 | 5,515,131 | -0.42(-1.64%) |
Sep 27, 2002 | 27.02 | 27.02 | 25.80 | 25.83 | 4,685,134 | -1.38(-5.06%) |
Sep 26, 2002 | 26.66 | 27.24 | 26.47 | 27.21 | 3,127,497 | +0.85(+3.22%) |
Sep 25, 2002 | 26.13 | 26.43 | 25.68 | 26.36 | 4,900,055 | +0.34(+1.29%) |
Sep 24, 2002 | 26.15 | 26.58 | 25.80 | 26.03 | 4,999,859 | -0.33(-1.24%) |
Sep 23, 2002 | 26.73 | 26.80 | 25.95 | 26.35 | 4,873,593 | -0.80(-2.96%) |
Sep 20, 2002 | 26.73 | 27.36 | 26.54 | 27.16 | 6,856,101 | +0.71(+2.70%) |
Sep 19, 2002 | 26.80 | 27.32 | 26.39 | 26.44 | 4,180,877 | -0.93(-3.40%) |
Sep 18, 2002 | 26.87 | 27.66 | 26.81 | 27.37 | 4,594,733 | +0.36(+1.32%) |
Sep 17, 2002 | 27.84 | 27.98 | 26.85 | 27.02 | 5,073,335 | -0.70(-2.52%) |
Sep 16, 2002 | 26.73 | 27.85 | 26.73 | 27.72 | 4,455,035 | +1.23(+4.64%) |
Sep 13, 2002 | 26.70 | 26.93 | 26.06 | 26.49 | 4,809,923 | -0.65(-2.39%) |
Sep 12, 2002 | 27.46 | 27.63 | 27.06 | 27.14 | 3,926,465 | -0.47(-1.70%) |
Sep 11, 2002 | 27.87 | 28.14 | 27.49 | 27.60 | 3,317,165 | -0.07(-0.27%) |
Sep 10, 2002 | 27.77 | 28.13 | 27.21 | 27.68 | 3,515,160 | -0.13(-0.45%) |
Sep 09, 2002 | 27.70 | 28.11 | 27.17 | 27.81 | 4,296,531 | +0.10(+0.38%) |
Sep 06, 2002 | 27.23 | 28.03 | 27.20 | 27.70 | 3,228,510 | +0.88(+3.28%) |
Sep 05, 2002 | 27.14 | 27.51 | 26.80 | 26.82 | 3,990,538 | -0.61(-2.23%) |
Sep 04, 2002 | 26.43 | 27.59 | 26.24 | 27.43 | 3,851,914 | +1.03(+3.92%) |
Sep 03, 2002 | 27.40 | 27.43 | 26.23 | 26.40 | 4,790,848 | -1.20(-4.34%) |
Aug 30, 2002 | 27.49 | 28.07 | 27.32 | 27.60 | 2,904,114 | -0.07(-0.27%) |
Aug 29, 2002 | 27.34 | 28.14 | 27.05 | 27.67 | 4,873,593 | -0.27(-0.96%) |
Aug 28, 2002 | 27.57 | 28.18 | 27.10 | 27.94 | 5,555,294 | +0.37(+1.35%) |
Aug 27, 2002 | 27.62 | 28.06 | 27.24 | 27.57 | 3,866,690 | +0.10(+0.38%) |
Aug 26, 2002 | 27.64 | 27.75 | 26.69 | 27.46 | 4,064,820 | -0.18(-0.65%) |
Aug 23, 2002 | 28.66 | 28.66 | 27.47 | 27.64 | 4,838,265 | -1.02(-3.56%) |
Aug 22, 2002 | 27.99 | 28.77 | 27.74 | 28.66 | 3,840,093 | +0.69(+2.48%) |
Aug 21, 2002 | 28.29 | 28.61 | 27.48 | 27.97 | 4,026,537 | -0.23(-0.82%) |
Aug 20, 2002 | 28.71 | 28.71 | 28.09 | 28.20 | 4,017,403 | -0.46(-1.61%) |
Aug 19, 2002 | 27.92 | 28.71 | 27.85 | 28.66 | 4,878,160 | +0.74(+2.67%) |
Aug 16, 2002 | 28.25 | 28.55 | 27.54 | 27.92 | 6,279,711 | +0.01(+0.03%) |
Aug 15, 2002 | 26.80 | 28.25 | 26.35 | 27.91 | 10,232,638 | +0.85(+3.14%) |
Aug 14, 2002 | 27.42 | 27.43 | 25.39 | 27.06 | 16,294,608 | -0.66(-2.36%) |
Aug 13, 2002 | 29.70 | 29.71 | 27.62 | 27.72 | 12,979,726 | -2.43(-8.07%) |
Aug 12, 2002 | 29.89 | 30.26 | 29.44 | 30.15 | 3,856,615 | -0.37(-1.22%) |
Aug 09, 2002 | 30.60 | 31.01 | 30.08 | 30.52 | 4,524,078 | -0.37(-1.20%) |
Aug 08, 2002 | 30.52 | 30.97 | 29.96 | 30.90 | 5,112,826 | +0.30(+0.97%) |
Aug 07, 2002 | 29.67 | 30.62 | 29.56 | 30.60 | 4,680,030 | +1.26(+4.29%) |
Aug 06, 2002 | 29.04 | 30.22 | 29.04 | 29.34 | 4,132,117 | +0.60(+2.07%) |
Aug 05, 2002 | 29.52 | 29.98 | 28.68 | 28.74 | 4,226,279 | -0.92(-3.11%) |
Aug 02, 2002 | 30.25 | 30.42 | 29.11 | 29.67 | 3,945,404 | -0.58(-1.92%) |
Aug 01, 2002 | 30.52 | 30.82 | 30.04 | 30.25 | 4,532,406 | -0.66(-2.14%) |
Jul 31, 2002 | 31.01 | 31.01 | 30.04 | 30.91 | 5,900,107 | -0.10(-0.31%) |
Jul 30, 2002 | 31.26 | 31.27 | 30.23 | 31.01 | 7,002,650 | -0.28(-0.90%) |
Jul 29, 2002 | 31.97 | 32.00 | 30.75 | 31.29 | 7,517,788 | +0.02(+0.07%) |
Jul 26, 2002 | 31.64 | 31.65 | 29.88 | 31.27 | 4,569,883 | -0.70(-2.19%) |
Jul 25, 2002 | 30.52 | 31.97 | 30.01 | 31.97 | 6,911,443 | +1.30(+4.25%) |
Jul 24, 2002 | 27.92 | 30.80 | 27.62 | 30.66 | 7,497,505 | +1.74(+6.02%) |
Jul 23, 2002 | 28.62 | 29.70 | 28.36 | 28.92 | 7,533,638 | +0.24(+0.83%) |
Jul 22, 2002 | 29.63 | 29.89 | 27.98 | 28.68 | 7,717,798 | -1.03(-3.48%) |
Jul 19, 2002 | 30.44 | 30.52 | 29.45 | 29.72 | 5,724,275 | -1.02(-3.32%) |
Jul 18, 2002 | 32.08 | 32.09 | 30.69 | 30.74 | 4,870,906 | -1.23(-3.84%) |
Jul 17, 2002 | 31.58 | 32.15 | 31.38 | 31.97 | 8,517,572 | +1.54(+5.07%) |
Jul 16, 2002 | 29.82 | 31.12 | 29.82 | 30.43 | 7,326,374 | +0.83(+2.79%) |
Jul 15, 2002 | 29.67 | 29.68 | 27.69 | 29.60 | 6,997,143 | -0.29(-0.97%) |
Jul 12, 2002 | 30.70 | 30.89 | 29.13 | 29.89 | 4,335,888 | -0.76(-2.48%) |
Jul 11, 2002 | 30.37 | 30.87 | 29.44 | 30.65 | 7,652,382 | +0.28(+0.91%) |
Jul 10, 2002 | 32.40 | 32.53 | 30.12 | 30.37 | 8,823,296 | -1.80(-5.60%) |
Jul 09, 2002 | 32.75 | 33.27 | 32.08 | 32.18 | 3,538,936 | -0.66(-2.00%) |
Jul 08, 2002 | 33.29 | 33.57 | 32.66 | 32.83 | 3,613,755 | -0.67(-2.00%) |
Jul 05, 2002 | 32.91 | 33.65 | 32.79 | 33.50 | 2,425,513 | +0.92(+2.81%) |
Jul 04, 2002 | 32.86 | 33.09 | 32.14 | 32.59 | 4,074,491 | +0.00(+0.00%) |
Jul 03, 2002 | 32.86 | 33.09 | 32.14 | 32.59 | 4,074,491 | -0.57(-1.73%) |
Jul 02, 2002 | 33.05 | 33.34 | 32.65 | 33.16 | 3,866,152 | -0.04(-0.13%) |