Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 31.63 | 31.77 | 31.22 | 31.23 | 1,554,389 | -0.34(-1.06%) |
Jun 27, 2003 | 31.77 | 32.18 | 31.51 | 31.57 | 1,657,122 | -0.20(-0.63%) |
Jun 26, 2003 | 31.72 | 31.85 | 31.40 | 31.77 | 1,271,949 | +0.05(+0.17%) |
Jun 25, 2003 | 31.27 | 32.07 | 31.25 | 31.72 | 2,696,210 | +0.37(+1.18%) |
Jun 24, 2003 | 31.05 | 31.47 | 30.77 | 31.35 | 2,188,800 | +0.30(+0.95%) |
Jun 23, 2003 | 31.74 | 31.81 | 30.85 | 31.05 | 2,196,096 | -0.54(-1.72%) |
Jun 20, 2003 | 31.97 | 32.17 | 31.57 | 31.59 | 2,624,893 | -0.21(-0.65%) |
Jun 19, 2003 | 32.05 | 32.10 | 31.77 | 31.80 | 2,791,945 | -0.25(-0.78%) |
Jun 18, 2003 | 32.29 | 32.29 | 31.56 | 32.05 | 2,028,150 | -0.23(-0.73%) |
Jun 17, 2003 | 32.88 | 32.90 | 32.21 | 32.29 | 1,426,197 | -0.51(-1.56%) |
Jun 16, 2003 | 32.32 | 32.80 | 32.12 | 32.80 | 1,380,339 | +0.56(+1.75%) |
Jun 13, 2003 | 32.96 | 33.10 | 31.90 | 32.23 | 2,500,423 | -0.71(-2.14%) |
Jun 12, 2003 | 33.18 | 33.19 | 32.48 | 32.94 | 1,824,472 | -0.32(-0.95%) |
Jun 11, 2003 | 33.72 | 33.72 | 32.65 | 33.25 | 4,181,963 | -0.46(-1.35%) |
Jun 10, 2003 | 33.54 | 33.75 | 33.49 | 33.71 | 4,421,375 | +0.17(+0.52%) |
Jun 09, 2003 | 34.80 | 34.80 | 33.31 | 33.54 | 3,632,269 | -1.26(-3.61%) |
Jun 06, 2003 | 35.23 | 35.99 | 34.70 | 34.79 | 2,483,599 | +0.15(+0.43%) |
Jun 05, 2003 | 33.65 | 34.86 | 33.39 | 34.64 | 3,287,593 | +0.90(+2.67%) |
Jun 04, 2003 | 32.47 | 33.80 | 32.33 | 33.74 | 3,029,422 | +1.24(+3.80%) |
Jun 03, 2003 | 31.47 | 32.54 | 31.47 | 32.51 | 1,961,300 | +0.87(+2.74%) |
Jun 02, 2003 | 31.47 | 32.16 | 31.20 | 31.64 | 1,684,815 | +0.56(+1.82%) |
May 30, 2003 | 30.44 | 31.20 | 30.44 | 31.08 | 1,306,044 | +0.61(+2.01%) |
May 29, 2003 | 30.83 | 30.86 | 30.34 | 30.47 | 1,638,213 | -0.34(-1.09%) |
May 28, 2003 | 30.66 | 31.37 | 30.59 | 30.80 | 1,966,362 | +0.26(+0.86%) |
May 27, 2003 | 29.83 | 30.67 | 29.75 | 30.54 | 1,629,726 | +0.47(+1.56%) |
May 23, 2003 | 29.75 | 30.20 | 29.71 | 30.07 | 814,416 | +0.33(+1.11%) |
May 22, 2003 | 29.62 | 29.96 | 29.54 | 29.74 | 849,852 | +0.32(+1.10%) |
May 21, 2003 | 29.15 | 29.78 | 29.15 | 29.42 | 1,083,159 | +0.11(+0.39%) |
May 20, 2003 | 29.42 | 29.65 | 29.12 | 29.30 | 1,067,972 | -0.08(-0.27%) |
May 19, 2003 | 30.00 | 30.02 | 29.34 | 29.38 | 923,700 | -0.75(-2.50%) |
May 16, 2003 | 29.96 | 30.39 | 29.69 | 30.14 | 1,122,316 | -0.05(-0.18%) |
May 15, 2003 | 30.43 | 30.59 | 29.96 | 30.19 | 1,542,031 | -0.24(-0.77%) |
May 14, 2003 | 30.52 | 30.56 | 30.18 | 30.43 | 1,130,505 | -0.09(-0.31%) |
May 13, 2003 | 30.05 | 30.61 | 29.85 | 30.52 | 1,665,608 | +0.44(+1.45%) |
May 12, 2003 | 29.41 | 30.22 | 29.28 | 30.08 | 1,101,323 | +0.68(+2.31%) |
May 09, 2003 | 29.27 | 29.54 | 29.04 | 29.40 | 1,585,209 | +0.17(+0.60%) |
May 08, 2003 | 29.37 | 29.46 | 29.06 | 29.23 | 1,097,154 | -0.41(-1.38%) |
May 07, 2003 | 29.69 | 29.81 | 29.18 | 29.64 | 993,231 | -0.05(-0.16%) |
May 06, 2003 | 29.51 | 29.85 | 29.40 | 29.69 | 1,159,538 | +0.18(+0.61%) |
May 05, 2003 | 29.68 | 29.79 | 29.33 | 29.51 | 993,975 | -0.17(-0.59%) |
May 02, 2003 | 29.08 | 29.89 | 28.98 | 29.68 | 3,875,403 | +0.23(+0.78%) |
May 01, 2003 | 29.14 | 29.66 | 28.71 | 29.45 | 1,954,153 | +0.23(+0.78%) |
Apr 30, 2003 | 28.87 | 29.43 | 28.50 | 29.22 | 2,426,277 | +0.28(+0.95%) |
Apr 29, 2003 | 28.54 | 28.97 | 28.45 | 28.95 | 2,256,396 | +0.47(+1.65%) |
Apr 28, 2003 | 27.84 | 28.51 | 27.84 | 28.48 | 1,465,503 | +0.56(+2.00%) |
Apr 25, 2003 | 28.06 | 28.24 | 27.81 | 27.92 | 1,080,032 | -0.14(-0.50%) |
Apr 24, 2003 | 28.21 | 28.31 | 27.88 | 28.06 | 1,195,123 | -0.28(-1.00%) |
Apr 23, 2003 | 27.97 | 28.38 | 27.80 | 28.34 | 1,404,459 | +0.15(+0.55%) |
Apr 22, 2003 | 27.05 | 28.22 | 26.93 | 28.19 | 2,075,050 | +1.08(+3.99%) |
Apr 21, 2003 | 27.08 | 27.28 | 26.87 | 27.11 | 1,439,299 | +0.03(+0.10%) |
Apr 17, 2003 | 26.91 | 27.12 | 26.47 | 27.08 | 1,728,439 | +0.17(+0.65%) |
Apr 16, 2003 | 27.81 | 27.81 | 26.89 | 26.91 | 2,512,483 | -0.96(-3.45%) |
Apr 15, 2003 | 27.15 | 27.96 | 26.90 | 27.87 | 2,160,958 | +0.71(+2.62%) |
Apr 14, 2003 | 26.46 | 27.15 | 26.44 | 27.15 | 2,463,648 | +0.69(+2.61%) |
Apr 11, 2003 | 26.43 | 26.67 | 26.14 | 26.46 | 1,674,691 | +0.40(+1.55%) |
Apr 10, 2003 | 25.60 | 26.06 | 25.55 | 26.06 | 1,777,721 | +0.63(+2.48%) |
Apr 09, 2003 | 26.05 | 26.22 | 25.38 | 25.43 | 1,798,863 | -0.62(-2.40%) |
Apr 08, 2003 | 26.09 | 26.32 | 25.84 | 26.05 | 1,313,191 | -0.04(-0.15%) |
Apr 07, 2003 | 26.80 | 27.10 | 26.07 | 26.09 | 1,299,195 | -0.21(-0.79%) |
Apr 04, 2003 | 26.25 | 26.48 | 26.19 | 26.30 | 1,200,632 | +0.21(+0.80%) |
Apr 03, 2003 | 26.35 | 26.52 | 25.99 | 26.09 | 1,183,212 | -0.23(-0.87%) |
Apr 02, 2003 | 26.19 | 26.60 | 26.11 | 26.32 | 1,575,829 | +0.44(+1.69%) |
Apr 01, 2003 | 25.48 | 26.15 | 25.43 | 25.89 | 2,494,914 | +0.44(+1.74%) |
Mar 31, 2003 | 24.92 | 25.72 | 24.92 | 25.44 | 2,160,363 | -0.25(-0.97%) |
Mar 28, 2003 | 25.69 | 25.80 | 25.49 | 25.69 | 1,369,917 | -0.11(-0.44%) |
Mar 27, 2003 | 26.06 | 26.06 | 25.64 | 25.80 | 1,339,991 | -0.26(-0.98%) |
Mar 26, 2003 | 26.23 | 26.23 | 25.83 | 26.06 | 2,646,631 | -0.17(-0.64%) |
Mar 25, 2003 | 26.07 | 26.56 | 25.97 | 26.23 | 2,431,339 | +0.13(+0.51%) |
Mar 24, 2003 | 26.53 | 26.54 | 25.99 | 26.09 | 2,191,480 | -0.77(-2.88%) |
Mar 21, 2003 | 26.30 | 26.94 | 26.00 | 26.87 | 2,874,876 | +0.83(+3.17%) |
Mar 20, 2003 | 25.49 | 26.16 | 25.25 | 26.04 | 2,340,219 | +0.55(+2.16%) |
Mar 19, 2003 | 25.58 | 26.21 | 25.32 | 25.49 | 3,089,572 | -0.09(-0.37%) |
Mar 18, 2003 | 26.09 | 26.23 | 25.35 | 25.58 | 2,479,876 | -0.44(-1.68%) |
Mar 17, 2003 | 25.19 | 26.02 | 25.09 | 26.02 | 1,977,380 | +0.76(+3.00%) |
Mar 14, 2003 | 25.64 | 25.65 | 25.17 | 25.26 | 2,545,089 | -0.46(-1.80%) |
Mar 13, 2003 | 25.64 | 25.78 | 25.12 | 25.72 | 2,432,977 | +0.42(+1.67%) |
Mar 12, 2003 | 25.45 | 25.72 | 25.01 | 25.30 | 2,641,717 | -0.47(-1.82%) |
Mar 11, 2003 | 26.09 | 26.13 | 25.41 | 25.77 | 2,081,452 | -0.21(-0.83%) |
Mar 10, 2003 | 26.80 | 26.80 | 25.95 | 25.99 | 1,449,274 | -0.93(-3.44%) |
Mar 07, 2003 | 26.94 | 27.20 | 26.73 | 26.91 | 1,827,450 | -0.03(-0.10%) |
Mar 06, 2003 | 27.14 | 27.20 | 26.76 | 26.94 | 1,231,451 | -0.26(-0.96%) |
Mar 05, 2003 | 26.92 | 27.36 | 26.87 | 27.20 | 1,418,603 | +0.17(+0.62%) |
Mar 04, 2003 | 27.36 | 27.42 | 26.98 | 27.03 | 1,289,369 | -0.45(-1.64%) |
Mar 03, 2003 | 27.79 | 28.00 | 27.42 | 27.48 | 1,181,127 | -0.04(-0.15%) |
Feb 28, 2003 | 27.30 | 27.74 | 27.30 | 27.52 | 1,289,369 | +0.44(+1.64%) |
Feb 27, 2003 | 26.96 | 27.47 | 26.81 | 27.08 | 1,407,139 | +0.26(+0.95%) |
Feb 26, 2003 | 27.03 | 27.09 | 26.74 | 26.83 | 1,221,178 | -0.27(-0.99%) |
Feb 25, 2003 | 27.60 | 27.15 | 26.56 | 27.09 | 1,973,955 | -0.01(-0.02%) |
Feb 24, 2003 | 27.60 | 27.60 | 27.03 | 27.10 | 1,037,004 | -0.54(-1.94%) |
Feb 21, 2003 | 27.52 | 27.85 | 27.17 | 27.64 | 1,117,552 | +0.28(+1.03%) |
Feb 20, 2003 | 27.79 | 27.79 | 27.28 | 27.36 | 1,183,807 | -0.26(-0.95%) |
Feb 19, 2003 | 27.62 | 27.85 | 27.38 | 27.62 | 1,094,623 | -0.08(-0.29%) |
Feb 18, 2003 | 27.54 | 27.97 | 27.54 | 27.70 | 856,552 | +0.32(+1.18%) |
Feb 14, 2003 | 27.00 | 27.44 | 26.66 | 27.38 | 1,017,648 | +0.52(+1.93%) |
Feb 13, 2003 | 26.81 | 27.03 | 26.46 | 26.86 | 929,953 | +0.05(+0.20%) |
Feb 12, 2003 | 27.11 | 27.57 | 26.79 | 26.81 | 1,177,554 | -0.30(-1.11%) |
Feb 11, 2003 | 27.54 | 27.75 | 27.03 | 27.11 | 1,452,550 | -0.26(-0.96%) |
Feb 10, 2003 | 27.20 | 27.44 | 26.95 | 27.37 | 2,334,860 | +0.50(+1.87%) |
Feb 07, 2003 | 27.17 | 27.27 | 26.81 | 26.87 | 1,740,499 | -0.11(-0.40%) |
Feb 06, 2003 | 26.88 | 27.18 | 26.56 | 26.97 | 1,455,081 | -0.01(-0.02%) |
Feb 05, 2003 | 27.13 | 27.46 | 26.88 | 26.98 | 1,366,344 | -0.03(-0.10%) |
Feb 04, 2003 | 27.05 | 27.07 | 26.66 | 27.01 | 1,964,873 | -0.16(-0.59%) |
Feb 03, 2003 | 27.20 | 27.34 | 26.93 | 27.17 | 1,160,878 | -0.03(-0.12%) |
Jan 31, 2003 | 26.77 | 27.27 | 26.77 | 27.20 | 1,808,392 | +0.44(+1.63%) |
Jan 30, 2003 | 27.57 | 27.57 | 26.73 | 26.77 | 1,812,412 | -0.71(-2.59%) |
Jan 29, 2003 | 27.03 | 27.72 | 26.73 | 27.48 | 2,139,965 | +0.28(+1.01%) |
Jan 28, 2003 | 27.50 | 27.50 | 27.01 | 27.20 | 1,710,721 | -0.05(-0.20%) |
Jan 27, 2003 | 27.30 | 27.77 | 26.97 | 27.26 | 1,648,189 | -0.15(-0.54%) |
Jan 24, 2003 | 28.01 | 28.14 | 27.34 | 27.40 | 1,623,473 | -0.89(-3.13%) |
Jan 23, 2003 | 28.18 | 28.34 | 27.75 | 28.29 | 1,813,007 | +0.30(+1.08%) |
Jan 22, 2003 | 28.71 | 28.71 | 27.81 | 27.99 | 2,174,805 | -0.71(-2.48%) |
Jan 21, 2003 | 29.00 | 29.22 | 28.70 | 28.70 | 1,798,565 | -0.26(-0.90%) |
Jan 17, 2003 | 29.36 | 29.36 | 28.68 | 28.96 | 2,714,673 | -0.40(-1.35%) |
Jan 16, 2003 | 28.61 | 29.55 | 28.48 | 29.36 | 5,804,394 | -1.13(-3.72%) |
Jan 15, 2003 | 31.20 | 31.20 | 30.43 | 30.49 | 1,850,229 | -0.83(-2.64%) |
Jan 14, 2003 | 30.87 | 31.35 | 30.57 | 31.32 | 1,083,010 | +0.45(+1.46%) |
Jan 13, 2003 | 31.14 | 31.32 | 30.80 | 30.87 | 1,112,788 | -0.13(-0.43%) |
Jan 10, 2003 | 30.90 | 31.13 | 30.68 | 31.00 | 1,481,136 | -0.34(-1.09%) |
Jan 09, 2003 | 30.88 | 31.35 | 30.88 | 31.35 | 1,342,522 | +0.63(+2.06%) |
Jan 08, 2003 | 30.98 | 31.02 | 30.55 | 30.71 | 1,837,723 | -0.26(-0.85%) |
Jan 07, 2003 | 31.23 | 31.39 | 30.83 | 30.98 | 2,244,782 | -0.25(-0.80%) |
Jan 06, 2003 | 30.05 | 31.39 | 30.05 | 31.22 | 1,955,046 | +1.18(+3.91%) |
Jan 03, 2003 | 29.96 | 30.32 | 29.96 | 30.05 | 1,924,078 | -0.11(-0.38%) |
Jan 02, 2003 | 29.15 | 30.18 | 28.85 | 30.16 | 1,602,331 | +1.12(+3.86%) |
Dec 31, 2002 | 29.02 | 29.17 | 28.65 | 29.04 | 981,617 | +0.03(+0.09%) |
Dec 30, 2002 | 28.81 | 29.05 | 28.48 | 29.02 | 907,322 | +0.16(+0.56%) |
Dec 27, 2002 | 29.55 | 29.66 | 28.78 | 28.85 | 1,658,462 | -0.71(-2.39%) |
Dec 26, 2002 | 29.45 | 29.93 | 29.45 | 29.56 | 752,628 | +0.17(+0.59%) |
Dec 24, 2002 | 29.65 | 29.65 | 29.24 | 29.38 | 530,040 | -0.24(-0.79%) |
Dec 23, 2002 | 29.55 | 29.67 | 29.22 | 29.62 | 1,359,793 | +0.07(+0.25%) |
Dec 20, 2002 | 29.42 | 29.85 | 29.42 | 29.55 | 2,679,684 | +0.41(+1.41%) |
Dec 19, 2002 | 28.71 | 29.32 | 28.71 | 29.14 | 1,771,170 | +0.40(+1.38%) |
Dec 18, 2002 | 29.08 | 29.08 | 28.44 | 28.74 | 1,541,734 | -0.34(-1.16%) |
Dec 17, 2002 | 29.15 | 29.63 | 29.08 | 29.08 | 1,192,294 | -0.18(-0.62%) |
Dec 16, 2002 | 28.63 | 29.41 | 28.61 | 29.26 | 1,123,359 | +0.80(+2.81%) |
Dec 13, 2002 | 28.55 | 28.71 | 28.24 | 28.46 | 1,509,723 | -0.46(-1.58%) |
Dec 12, 2002 | 29.25 | 29.25 | 28.61 | 28.91 | 1,077,948 | -0.35(-1.19%) |
Dec 11, 2002 | 29.38 | 29.61 | 29.06 | 29.26 | 2,036,786 | -0.30(-1.00%) |
Dec 10, 2002 | 29.52 | 29.71 | 29.42 | 29.56 | 8,527,852 | +0.17(+0.59%) |
Dec 09, 2002 | 30.06 | 30.06 | 29.22 | 29.38 | 1,035,961 | -0.87(-2.89%) |
Dec 06, 2002 | 30.22 | 30.51 | 29.94 | 30.26 | 2,058,524 | -0.03(-0.11%) |
Dec 05, 2002 | 30.49 | 30.49 | 30.16 | 30.29 | 1,951,622 | -0.13(-0.44%) |
Dec 04, 2002 | 30.09 | 30.63 | 29.92 | 30.43 | 3,847,263 | -0.34(-1.09%) |
Dec 03, 2002 | 31.73 | 31.73 | 30.67 | 30.76 | 2,877,258 | -0.96(-3.03%) |
Dec 02, 2002 | 32.17 | 32.56 | 31.51 | 31.72 | 1,292,942 | -0.07(-0.21%) |
Nov 29, 2002 | 32.27 | 32.27 | 31.78 | 31.79 | 628,009 | -0.44(-1.35%) |
Nov 27, 2002 | 31.87 | 32.64 | 31.57 | 32.23 | 1,237,853 | +0.45(+1.42%) |
Nov 26, 2002 | 32.39 | 32.39 | 31.69 | 31.78 | 1,983,633 | -0.61(-1.89%) |
Nov 25, 2002 | 31.97 | 32.54 | 31.47 | 32.39 | 1,921,249 | +0.46(+1.45%) |
Nov 22, 2002 | 31.84 | 32.41 | 31.57 | 31.92 | 1,395,377 | +0.09(+0.27%) |
Nov 21, 2002 | 30.90 | 31.88 | 30.90 | 31.84 | 2,607,622 | +0.89(+2.89%) |
Nov 20, 2002 | 30.23 | 31.12 | 30.20 | 30.94 | 1,155,518 | +0.72(+2.38%) |
Nov 19, 2002 | 29.96 | 30.50 | 29.84 | 30.22 | 1,303,662 | +0.24(+0.81%) |
Nov 18, 2002 | 30.56 | 30.58 | 29.87 | 29.98 | 1,326,740 | -0.44(-1.46%) |
Nov 15, 2002 | 30.43 | 30.43 | 29.79 | 30.43 | 1,404,757 | +0.01(+0.02%) |
Nov 14, 2002 | 30.22 | 30.53 | 30.04 | 30.42 | 1,595,780 | +0.81(+2.75%) |
Nov 13, 2002 | 29.40 | 30.16 | 28.84 | 29.61 | 2,270,838 | +0.21(+0.73%) |
Nov 12, 2002 | 28.75 | 29.92 | 28.70 | 29.39 | 2,573,527 | +0.77(+2.67%) |
Nov 11, 2002 | 28.41 | 28.87 | 28.21 | 28.63 | 1,700,001 | +0.27(+0.95%) |
Nov 08, 2002 | 28.38 | 28.72 | 28.14 | 28.36 | 1,594,738 | -0.07(-0.26%) |
Nov 07, 2002 | 29.10 | 29.10 | 28.27 | 28.43 | 2,292,873 | -0.84(-2.87%) |
Nov 06, 2002 | 29.75 | 29.80 | 28.99 | 29.27 | 1,665,460 | -0.39(-1.31%) |
Nov 05, 2002 | 30.08 | 30.29 | 29.47 | 29.66 | 1,569,129 | -0.46(-1.52%) |
Nov 04, 2002 | 30.10 | 30.79 | 29.96 | 30.12 | 1,866,160 | +0.03(+0.09%) |
Nov 01, 2002 | 29.22 | 30.26 | 29.08 | 30.09 | 1,605,904 | +0.77(+2.61%) |
Oct 31, 2002 | 28.95 | 29.45 | 28.60 | 29.32 | 2,293,915 | +0.44(+1.53%) |
Oct 30, 2002 | 28.48 | 29.28 | 28.46 | 28.88 | 1,155,518 | +0.32(+1.13%) |
Oct 29, 2002 | 28.82 | 28.98 | 28.12 | 28.56 | 2,040,061 | -0.26(-0.91%) |
Oct 28, 2002 | 28.98 | 29.55 | 28.67 | 28.82 | 2,015,346 | +0.14(+0.49%) |
Oct 25, 2002 | 28.05 | 28.73 | 27.74 | 28.68 | 980,575 | +0.56(+1.98%) |
Oct 24, 2002 | 28.85 | 28.88 | 27.97 | 28.12 | 1,695,684 | -0.42(-1.46%) |
Oct 23, 2002 | 28.21 | 28.57 | 27.87 | 28.54 | 1,364,706 | +0.27(+0.95%) |
Oct 22, 2002 | 28.14 | 28.48 | 28.01 | 28.27 | 1,127,974 | -0.01(-0.02%) |
Oct 21, 2002 | 28.02 | 28.34 | 27.57 | 28.28 | 2,255,949 | +0.17(+0.60%) |
Oct 18, 2002 | 27.75 | 28.88 | 27.54 | 28.11 | 1,524,909 | +0.36(+1.31%) |
Oct 17, 2002 | 27.87 | 28.20 | 27.30 | 27.75 | 2,735,517 | +1.02(+3.82%) |
Oct 16, 2002 | 27.87 | 28.38 | 26.46 | 26.72 | 2,669,708 | -1.63(-5.73%) |
Oct 15, 2002 | 28.18 | 28.75 | 27.94 | 28.35 | 2,883,065 | +0.85(+3.10%) |
Oct 14, 2002 | 26.65 | 27.72 | 26.54 | 27.50 | 2,050,930 | +0.79(+2.94%) |
Oct 11, 2002 | 26.70 | 27.77 | 26.57 | 26.71 | 714,661 | +0.67(+2.58%) |
Oct 10, 2002 | 23.86 | 26.13 | 23.86 | 26.04 | 2,726,584 | +2.18(+9.12%) |
Oct 09, 2002 | 24.62 | 24.85 | 23.80 | 23.86 | 2,626,680 | -1.30(-5.15%) |
Oct 08, 2002 | 24.18 | 25.79 | 24.18 | 25.16 | 3,671,724 | +1.29(+5.40%) |
Oct 07, 2002 | 24.39 | 25.18 | 23.64 | 23.87 | 4,100,372 | -0.99(-3.97%) |
Oct 04, 2002 | 25.52 | 25.56 | 24.10 | 24.86 | 4,800,145 | -0.38(-1.49%) |
Oct 03, 2002 | 26.81 | 27.28 | 24.68 | 25.23 | 8,088,632 | -1.63(-6.07%) |
Oct 02, 2002 | 28.91 | 28.92 | 26.27 | 26.87 | 15,949,466 | -6.84(-20.30%) |
Oct 01, 2002 | 32.51 | 33.78 | 32.20 | 33.71 | 1,331,802 | +1.32(+4.09%) |
Sep 30, 2002 | 32.78 | 32.83 | 31.57 | 32.39 | 1,687,048 | -0.39(-1.19%) |
Sep 27, 2002 | 33.62 | 34.27 | 32.77 | 32.78 | 899,729 | -1.34(-3.92%) |
Sep 26, 2002 | 33.35 | 34.11 | 33.05 | 34.11 | 993,231 | +1.30(+3.95%) |
Sep 25, 2002 | 32.52 | 33.24 | 31.97 | 32.82 | 1,909,933 | +0.96(+3.01%) |
Sep 24, 2002 | 32.71 | 33.08 | 31.57 | 31.86 | 2,663,306 | -1.64(-4.89%) |
Sep 23, 2002 | 34.01 | 34.01 | 33.01 | 33.49 | 2,142,050 | -0.68(-1.99%) |
Sep 20, 2002 | 34.25 | 34.56 | 33.88 | 34.17 | 2,118,377 | -0.11(-0.33%) |
Sep 19, 2002 | 35.70 | 35.73 | 34.29 | 34.29 | 1,833,703 | -1.89(-5.23%) |
Sep 18, 2002 | 36.13 | 36.40 | 35.84 | 36.18 | 2,603,602 | -0.43(-1.17%) |
Sep 17, 2002 | 36.84 | 36.91 | 36.10 | 36.61 | 3,221,338 | +0.33(+0.91%) |
Sep 16, 2002 | 35.94 | 36.28 | 35.60 | 36.28 | 1,059,486 | +0.35(+0.97%) |
Sep 13, 2002 | 35.66 | 36.19 | 35.60 | 35.93 | 1,658,164 | -0.20(-0.56%) |
Sep 12, 2002 | 37.41 | 37.42 | 35.97 | 36.13 | 1,711,764 | -1.34(-3.58%) |
Sep 11, 2002 | 38.28 | 38.28 | 37.46 | 37.48 | 955,264 | -0.60(-1.59%) |
Sep 10, 2002 | 39.11 | 39.11 | 37.86 | 38.08 | 2,148,303 | -1.03(-2.63%) |
Sep 09, 2002 | 38.82 | 39.34 | 38.38 | 39.11 | 1,652,804 | +0.24(+0.60%) |
Sep 06, 2002 | 38.79 | 39.02 | 38.52 | 38.87 | 920,424 | +0.46(+1.21%) |
Sep 05, 2002 | 37.95 | 38.43 | 37.37 | 38.41 | 948,118 | +0.05(+0.12%) |
Sep 04, 2002 | 38.15 | 38.57 | 37.80 | 38.36 | 1,100,877 | +0.23(+0.60%) |
Sep 03, 2002 | 38.96 | 38.96 | 38.12 | 38.14 | 1,705,361 | -1.16(-2.94%) |
Aug 30, 2002 | 39.10 | 39.92 | 38.96 | 39.29 | 1,433,492 | +0.19(+0.48%) |
Aug 29, 2002 | 38.72 | 39.66 | 38.31 | 39.10 | 1,155,370 | +0.09(+0.22%) |
Aug 28, 2002 | 39.57 | 39.57 | 38.85 | 39.02 | 817,543 | -0.55(-1.39%) |
Aug 27, 2002 | 39.63 | 40.12 | 39.35 | 39.57 | 596,296 | +0.06(+0.15%) |
Aug 26, 2002 | 39.10 | 39.62 | 38.83 | 39.51 | 499,221 | +0.46(+1.17%) |
Aug 23, 2002 | 39.59 | 39.62 | 38.88 | 39.05 | 826,625 | -0.67(-1.69%) |
Aug 22, 2002 | 39.12 | 39.86 | 38.96 | 39.72 | 1,034,621 | +0.62(+1.60%) |
Aug 21, 2002 | 39.02 | 39.36 | 38.55 | 39.10 | 1,229,069 | +0.27(+0.69%) |
Aug 20, 2002 | 39.57 | 39.57 | 38.61 | 38.83 | 788,659 | -0.21(-0.53%) |
Aug 16, 2002 | 38.38 | 39.43 | 38.12 | 39.04 | 1,182,318 | +0.08(+0.21%) |
Aug 15, 2002 | 38.75 | 39.17 | 38.57 | 38.96 | 1,557,516 | +0.28(+0.73%) |
Aug 14, 2002 | 38.62 | 38.88 | 37.63 | 38.67 | 2,553,874 | +0.21(+0.54%) |
Aug 13, 2002 | 38.92 | 39.39 | 38.46 | 38.47 | 1,444,957 | -0.69(-1.77%) |
Aug 12, 2002 | 39.29 | 39.42 | 38.66 | 39.16 | 1,185,594 | +1.54(+4.09%) |
Aug 07, 2002 | 37.95 | 38.15 | 37.12 | 37.62 | 1,533,694 | +0.06(+0.16%) |
Aug 06, 2002 | 37.02 | 38.40 | 37.02 | 37.56 | 2,279,027 | +0.87(+2.36%) |
Aug 05, 2002 | 38.02 | 38.08 | 36.58 | 36.69 | 1,281,478 | -1.33(-3.50%) |
Aug 02, 2002 | 38.44 | 38.57 | 37.64 | 38.02 | 1,538,011 | -0.58(-1.51%) |
Aug 01, 2002 | 39.02 | 39.12 | 38.18 | 38.61 | 1,766,108 | -0.46(-1.17%) |
Jul 31, 2002 | 38.55 | 39.43 | 38.45 | 39.06 | 2,320,715 | +0.45(+1.17%) |
Jul 30, 2002 | 38.42 | 38.89 | 37.55 | 38.61 | 1,363,068 | -0.15(-0.38%) |
Jul 29, 2002 | 37.01 | 38.79 | 36.94 | 38.76 | 1,397,908 | +2.10(+5.73%) |
Jul 26, 2002 | 35.80 | 36.66 | 35.43 | 36.66 | 1,200,185 | +0.88(+2.46%) |
Jul 25, 2002 | 35.83 | 36.34 | 34.65 | 35.78 | 1,802,436 | -0.12(-0.34%) |
Jul 24, 2002 | 33.41 | 35.93 | 32.57 | 35.90 | 2,524,543 | +2.15(+6.37%) |
Jul 23, 2002 | 34.96 | 34.96 | 32.98 | 33.75 | 2,675,068 | -1.04(-2.99%) |
Jul 22, 2002 | 35.75 | 36.18 | 34.33 | 34.79 | 2,452,034 | -0.96(-2.69%) |
Jul 19, 2002 | 36.27 | 36.47 | 35.61 | 35.75 | 3,098,952 | -2.85(-7.38%) |
Jul 17, 2002 | 38.85 | 39.39 | 38.28 | 38.60 | 1,694,195 | -0.93(-2.36%) |
Jul 12, 2002 | 40.37 | 40.39 | 39.36 | 39.53 | 1,547,391 | -0.92(-2.27%) |
Jul 11, 2002 | 40.06 | 40.67 | 39.89 | 40.45 | 1,630,322 | +0.02(+0.05%) |
Jul 10, 2002 | 41.71 | 41.78 | 40.33 | 40.43 | 1,771,468 | -1.14(-2.75%) |
Jul 09, 2002 | 42.35 | 42.52 | 41.57 | 41.57 | 1,491,112 | -0.66(-1.56%) |
Jul 08, 2002 | 41.91 | 42.85 | 41.81 | 42.23 | 859,678 | +0.46(+1.09%) |
Jul 05, 2002 | 40.97 | 41.80 | 40.84 | 41.78 | 838,089 | +1.30(+3.22%) |
Jul 04, 2002 | 41.04 | 41.04 | 40.18 | 40.47 | 1,639,553 | +0.00(+0.00%) |
Jul 03, 2002 | 41.04 | 41.04 | 40.18 | 40.47 | 1,639,553 | -0.58(-1.41%) |
Jul 02, 2002 | 41.24 | 41.47 | 40.98 | 41.05 | 1,467,141 | -0.23(-0.55%) |