Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 31.91 | 32.33 | 31.65 | 31.76 | 247,593 | -0.13(-0.42%) |
Jun 27, 2003 | 32.07 | 32.23 | 31.62 | 31.90 | 92,470 | -0.29(-0.90%) |
Jun 26, 2003 | 32.15 | 32.24 | 31.88 | 32.18 | 95,276 | +0.30(+0.94%) |
Jun 25, 2003 | 31.76 | 32.24 | 31.66 | 31.89 | 83,743 | +0.18(+0.58%) |
Jun 24, 2003 | 32.05 | 32.23 | 31.69 | 31.70 | 45,300 | -0.36(-1.11%) |
Jun 23, 2003 | 32.63 | 32.66 | 31.98 | 32.06 | 127,900 | -0.66(-2.03%) |
Jun 20, 2003 | 31.96 | 32.72 | 31.79 | 32.72 | 661,945 | +0.76(+2.38%) |
Jun 19, 2003 | 32.48 | 32.70 | 31.67 | 31.96 | 157,927 | -0.36(-1.10%) |
Jun 18, 2003 | 32.02 | 32.54 | 32.02 | 32.32 | 167,590 | +0.27(+0.84%) |
Jun 17, 2003 | 32.52 | 32.52 | 32.05 | 32.05 | 59,534 | -0.47(-1.45%) |
Jun 16, 2003 | 31.64 | 32.68 | 31.63 | 32.52 | 121,043 | +0.95(+3.02%) |
Jun 13, 2003 | 32.30 | 32.30 | 31.47 | 31.57 | 93,509 | -0.73(-2.26%) |
Jun 12, 2003 | 32.34 | 32.47 | 32.18 | 32.30 | 96,834 | -0.13(-0.42%) |
Jun 11, 2003 | 31.95 | 32.44 | 31.83 | 32.44 | 50,703 | +0.43(+1.35%) |
Jun 10, 2003 | 31.86 | 32.00 | 31.73 | 32.00 | 39,274 | +0.24(+0.76%) |
Jun 09, 2003 | 32.31 | 32.31 | 31.61 | 31.76 | 61,404 | -0.31(-0.96%) |
Jun 06, 2003 | 32.19 | 32.68 | 32.02 | 32.07 | 69,301 | +0.04(+0.12%) |
Jun 05, 2003 | 32.29 | 32.29 | 31.91 | 32.03 | 36,053 | -0.31(-0.95%) |
Jun 04, 2003 | 31.62 | 32.38 | 31.62 | 32.34 | 70,963 | +0.88(+2.78%) |
Jun 03, 2003 | 32.03 | 32.18 | 30.85 | 31.46 | 123,640 | -0.58(-1.80%) |
Jun 02, 2003 | 31.28 | 32.20 | 31.28 | 32.04 | 55,378 | +0.61(+1.93%) |
May 30, 2003 | 31.57 | 31.75 | 31.28 | 31.43 | 69,508 | -0.05(-0.15%) |
May 29, 2003 | 31.25 | 31.76 | 31.14 | 31.48 | 61,508 | +0.23(+0.74%) |
May 28, 2003 | 31.09 | 31.28 | 30.96 | 31.25 | 33,663 | +0.23(+0.74%) |
May 27, 2003 | 30.56 | 31.09 | 30.56 | 31.02 | 41,871 | +0.32(+1.03%) |
May 23, 2003 | 30.59 | 30.80 | 30.23 | 30.70 | 35,325 | +0.13(+0.41%) |
May 22, 2003 | 30.41 | 30.69 | 30.22 | 30.58 | 53,092 | +0.13(+0.44%) |
May 21, 2003 | 30.56 | 30.56 | 30.18 | 30.44 | 39,897 | -0.12(-0.38%) |
May 20, 2003 | 30.14 | 30.61 | 29.89 | 30.56 | 84,262 | +0.41(+1.37%) |
May 19, 2003 | 30.99 | 31.04 | 30.13 | 30.14 | 73,768 | -0.80(-2.58%) |
May 16, 2003 | 31.81 | 31.82 | 30.94 | 30.94 | 166,031 | -1.05(-3.28%) |
May 15, 2003 | 31.59 | 31.99 | 31.28 | 31.99 | 74,392 | +0.42(+1.34%) |
May 14, 2003 | 31.76 | 31.78 | 31.39 | 31.57 | 51,638 | -0.20(-0.64%) |
May 13, 2003 | 31.76 | 32.06 | 31.49 | 31.77 | 83,327 | -0.13(-0.42%) |
May 12, 2003 | 31.59 | 31.91 | 31.44 | 31.91 | 96,418 | +0.29(+0.91%) |
May 09, 2003 | 31.28 | 31.62 | 31.05 | 31.62 | 89,145 | +0.34(+1.08%) |
May 08, 2003 | 31.09 | 31.30 | 30.75 | 31.28 | 64,833 | +0.13(+0.43%) |
May 07, 2003 | 31.71 | 31.71 | 31.09 | 31.15 | 117,926 | -0.71(-2.24%) |
May 06, 2003 | 31.06 | 31.86 | 31.00 | 31.86 | 119,692 | +0.81(+2.60%) |
May 05, 2003 | 31.03 | 31.09 | 30.99 | 31.05 | 126,965 | +0.02(+0.06%) |
May 02, 2003 | 30.37 | 31.03 | 30.32 | 31.03 | 92,159 | +0.76(+2.51%) |
May 01, 2003 | 30.80 | 30.80 | 29.79 | 30.27 | 157,927 | -0.48(-1.56%) |
Apr 30, 2003 | 30.80 | 30.85 | 30.46 | 30.75 | 84,782 | -0.10(-0.31%) |
Apr 29, 2003 | 31.08 | 31.08 | 30.49 | 30.85 | 75,327 | -0.23(-0.74%) |
Apr 28, 2003 | 30.03 | 31.17 | 30.03 | 31.08 | 153,771 | +0.98(+3.26%) |
Apr 25, 2003 | 29.97 | 30.20 | 29.88 | 30.10 | 55,690 | +0.13(+0.45%) |
Apr 24, 2003 | 30.34 | 30.34 | 29.70 | 29.96 | 84,158 | -0.47(-1.55%) |
Apr 23, 2003 | 30.05 | 30.43 | 29.72 | 30.43 | 133,615 | +0.39(+1.31%) |
Apr 22, 2003 | 29.69 | 30.09 | 29.26 | 30.04 | 180,058 | +0.34(+1.13%) |
Apr 21, 2003 | 29.26 | 29.89 | 29.11 | 29.70 | 130,290 | +0.55(+1.88%) |
Apr 17, 2003 | 29.69 | 29.69 | 28.57 | 29.15 | 345,051 | -1.42(-4.66%) |
Apr 16, 2003 | 31.09 | 31.10 | 30.36 | 30.58 | 80,626 | -0.51(-1.64%) |
Apr 15, 2003 | 31.23 | 31.28 | 30.90 | 31.09 | 63,794 | -0.24(-0.77%) |
Apr 14, 2003 | 31.28 | 31.46 | 31.20 | 31.33 | 97,873 | -0.08(-0.25%) |
Apr 11, 2003 | 31.33 | 31.58 | 31.18 | 31.41 | 82,912 | +0.20(+0.65%) |
Apr 10, 2003 | 31.09 | 31.38 | 30.70 | 31.20 | 70,236 | +0.06(+0.19%) |
Apr 09, 2003 | 31.74 | 31.95 | 31.03 | 31.15 | 80,626 | -0.68(-2.15%) |
Apr 08, 2003 | 30.99 | 31.91 | 30.98 | 31.83 | 174,032 | +0.74(+2.38%) |
Apr 07, 2003 | 30.75 | 31.27 | 30.75 | 31.09 | 110,341 | +0.54(+1.76%) |
Apr 04, 2003 | 30.51 | 30.71 | 30.24 | 30.55 | 107,951 | -0.08(-0.25%) |
Apr 03, 2003 | 30.85 | 30.85 | 30.61 | 30.63 | 63,690 | -0.31(-1.00%) |
Apr 02, 2003 | 30.30 | 30.93 | 30.13 | 30.93 | 146,914 | +0.64(+2.10%) |
Apr 01, 2003 | 30.18 | 30.32 | 30.13 | 30.30 | 116,263 | -0.01(-0.03%) |
Mar 31, 2003 | 30.30 | 30.65 | 30.13 | 30.31 | 146,810 | -0.30(-0.97%) |
Mar 28, 2003 | 31.07 | 31.07 | 30.32 | 30.61 | 79,379 | -0.57(-1.82%) |
Mar 27, 2003 | 30.27 | 31.28 | 30.27 | 31.17 | 52,677 | +0.79(+2.60%) |
Mar 26, 2003 | 31.18 | 31.23 | 30.39 | 30.39 | 49,456 | -0.90(-2.86%) |
Mar 25, 2003 | 30.99 | 31.33 | 30.99 | 31.28 | 65,145 | +0.41(+1.34%) |
Mar 24, 2003 | 30.70 | 31.26 | 30.39 | 30.87 | 47,793 | -0.03(-0.09%) |
Mar 21, 2003 | 30.56 | 31.19 | 30.53 | 30.90 | 95,587 | +0.39(+1.29%) |
Mar 20, 2003 | 30.80 | 30.96 | 30.42 | 30.50 | 87,899 | -0.29(-0.94%) |
Mar 19, 2003 | 30.70 | 30.94 | 30.60 | 30.79 | 28,676 | -0.01(-0.03%) |
Mar 18, 2003 | 30.65 | 30.85 | 30.63 | 30.80 | 144,212 | +0.29(+0.95%) |
Mar 17, 2003 | 29.74 | 30.64 | 29.74 | 30.51 | 69,301 | +0.67(+2.26%) |
Mar 14, 2003 | 29.95 | 29.98 | 29.71 | 29.84 | 71,379 | -0.21(-0.70%) |
Mar 13, 2003 | 29.44 | 30.08 | 29.36 | 30.05 | 59,846 | +0.62(+2.09%) |
Mar 12, 2003 | 29.88 | 29.93 | 29.31 | 29.43 | 118,757 | -0.45(-1.51%) |
Mar 11, 2003 | 29.55 | 30.08 | 29.50 | 29.88 | 71,483 | +0.41(+1.40%) |
Mar 10, 2003 | 29.60 | 29.79 | 29.47 | 29.47 | 30,442 | -0.25(-0.84%) |
Mar 07, 2003 | 29.79 | 29.91 | 29.44 | 29.72 | 44,157 | -0.16(-0.55%) |
Mar 06, 2003 | 29.68 | 30.00 | 29.36 | 29.88 | 37,507 | +0.11(+0.36%) |
Mar 05, 2003 | 29.78 | 29.88 | 29.55 | 29.78 | 71,275 | +0.00(+0.00%) |
Mar 04, 2003 | 29.55 | 30.08 | 29.55 | 29.78 | 232,008 | +0.17(+0.59%) |
Mar 03, 2003 | 29.60 | 30.14 | 29.49 | 29.61 | 80,002 | +0.15(+0.52%) |
Feb 28, 2003 | 29.79 | 30.10 | 29.36 | 29.45 | 50,910 | -0.34(-1.13%) |
Feb 27, 2003 | 29.05 | 29.89 | 29.05 | 29.79 | 55,482 | +0.84(+2.89%) |
Feb 26, 2003 | 29.98 | 29.98 | 28.87 | 28.95 | 98,808 | -1.12(-3.71%) |
Feb 25, 2003 | 28.83 | 30.08 | 28.63 | 30.07 | 83,743 | +1.17(+4.06%) |
Feb 24, 2003 | 29.60 | 29.60 | 28.59 | 28.89 | 88,314 | -0.70(-2.37%) |
Feb 21, 2003 | 29.25 | 29.62 | 29.12 | 29.60 | 58,079 | +0.35(+1.18%) |
Feb 20, 2003 | 29.55 | 29.64 | 29.08 | 29.25 | 101,406 | -0.35(-1.17%) |
Feb 19, 2003 | 29.91 | 29.91 | 29.31 | 29.60 | 34,598 | -0.32(-1.06%) |
Feb 18, 2003 | 29.64 | 29.98 | 29.59 | 29.91 | 57,144 | +0.24(+0.81%) |
Feb 14, 2003 | 29.56 | 29.67 | 28.97 | 29.67 | 74,184 | +0.15(+0.52%) |
Feb 13, 2003 | 29.11 | 29.52 | 28.87 | 29.52 | 73,041 | +0.26(+0.89%) |
Feb 12, 2003 | 29.53 | 30.02 | 29.26 | 29.26 | 114,913 | -0.21(-0.72%) |
Feb 11, 2003 | 29.51 | 29.69 | 29.37 | 29.47 | 68,989 | +0.06(+0.20%) |
Feb 10, 2003 | 29.50 | 29.84 | 28.99 | 29.41 | 87,483 | +0.01(+0.03%) |
Feb 07, 2003 | 29.51 | 29.70 | 29.36 | 29.40 | 61,508 | +0.02(+0.07%) |
Feb 06, 2003 | 29.25 | 29.74 | 28.98 | 29.38 | 64,417 | +0.28(+0.96%) |
Feb 05, 2003 | 28.97 | 29.65 | 28.85 | 29.11 | 77,301 | +0.00(+0.00%) |
Feb 04, 2003 | 29.16 | 29.64 | 28.85 | 29.11 | 107,328 | -0.13(-0.46%) |
Feb 03, 2003 | 29.22 | 29.57 | 29.11 | 29.24 | 70,236 | +0.04(+0.13%) |
Jan 31, 2003 | 29.16 | 29.64 | 28.98 | 29.20 | 121,978 | -0.13(-0.46%) |
Jan 30, 2003 | 30.04 | 30.06 | 29.16 | 29.34 | 91,639 | -0.69(-2.31%) |
Jan 29, 2003 | 29.84 | 30.07 | 29.59 | 30.03 | 99,016 | +0.06(+0.19%) |
Jan 28, 2003 | 30.14 | 30.14 | 29.40 | 29.97 | 135,173 | -0.16(-0.54%) |
Jan 27, 2003 | 30.51 | 30.52 | 29.84 | 30.13 | 134,342 | -0.46(-1.51%) |
Jan 24, 2003 | 30.17 | 30.83 | 30.13 | 30.60 | 115,640 | +0.50(+1.66%) |
Jan 23, 2003 | 30.22 | 30.56 | 29.93 | 30.10 | 236,371 | -0.68(-2.22%) |
Jan 22, 2003 | 30.85 | 30.90 | 30.70 | 30.78 | 59,534 | -0.12(-0.37%) |
Jan 21, 2003 | 31.00 | 31.18 | 30.65 | 30.90 | 90,808 | -0.10(-0.31%) |
Jan 17, 2003 | 31.57 | 31.83 | 30.90 | 30.99 | 136,004 | -0.63(-1.98%) |
Jan 16, 2003 | 31.86 | 32.34 | 31.51 | 31.62 | 104,315 | -0.19(-0.61%) |
Jan 15, 2003 | 32.48 | 32.68 | 32.00 | 31.81 | 115,017 | -0.72(-2.22%) |
Jan 14, 2003 | 32.72 | 32.87 | 32.32 | 32.53 | 46,962 | -0.19(-0.59%) |
Jan 13, 2003 | 32.27 | 33.04 | 32.26 | 32.72 | 98,496 | +0.50(+1.55%) |
Jan 10, 2003 | 32.44 | 32.92 | 32.22 | 32.22 | 41,871 | -0.28(-0.86%) |
Jan 09, 2003 | 32.22 | 32.96 | 32.22 | 32.50 | 52,884 | +0.18(+0.57%) |
Jan 08, 2003 | 32.15 | 32.44 | 31.78 | 32.32 | 35,014 | +0.07(+0.21%) |
Jan 07, 2003 | 32.87 | 32.87 | 31.88 | 32.25 | 53,612 | -0.62(-1.87%) |
Jan 06, 2003 | 32.29 | 33.01 | 32.29 | 32.87 | 47,378 | +0.60(+1.85%) |
Jan 03, 2003 | 32.68 | 32.72 | 32.18 | 32.27 | 79,898 | -0.49(-1.50%) |
Jan 02, 2003 | 32.05 | 32.76 | 31.57 | 32.76 | 179,850 | +0.71(+2.22%) |
Dec 31, 2002 | 31.86 | 32.77 | 31.72 | 32.05 | 157,927 | +0.15(+0.48%) |
Dec 30, 2002 | 31.76 | 31.94 | 31.13 | 31.90 | 63,274 | +0.13(+0.42%) |
Dec 27, 2002 | 32.07 | 32.07 | 31.62 | 31.76 | 22,857 | -0.32(-0.99%) |
Dec 26, 2002 | 31.86 | 32.18 | 31.86 | 32.08 | 19,013 | +0.28(+0.88%) |
Dec 24, 2002 | 32.72 | 32.72 | 31.82 | 31.80 | 60,469 | -1.27(-3.84%) |
Dec 23, 2002 | 31.52 | 33.07 | 31.52 | 33.07 | 112,835 | +1.61(+5.11%) |
Dec 20, 2002 | 31.47 | 31.71 | 31.01 | 31.46 | 100,990 | +0.57(+1.84%) |
Dec 19, 2002 | 31.91 | 32.48 | 30.53 | 30.90 | 71,794 | -1.11(-3.46%) |
Dec 18, 2002 | 32.31 | 32.50 | 31.81 | 32.00 | 28,260 | -0.32(-0.98%) |
Dec 17, 2002 | 32.24 | 32.38 | 32.05 | 32.32 | 35,741 | -0.18(-0.56%) |
Dec 16, 2002 | 31.68 | 32.50 | 31.67 | 32.50 | 74,807 | +0.89(+2.80%) |
Dec 13, 2002 | 31.96 | 31.96 | 31.09 | 31.62 | 57,144 | -0.25(-0.79%) |
Dec 12, 2002 | 31.90 | 32.23 | 31.86 | 31.87 | 40,520 | -0.03(-0.09%) |
Dec 11, 2002 | 31.90 | 32.27 | 31.76 | 31.90 | 38,754 | -0.03(-0.09%) |
Dec 10, 2002 | 31.62 | 32.06 | 31.25 | 31.93 | 36,157 | +0.26(+0.82%) |
Dec 09, 2002 | 32.05 | 32.34 | 31.61 | 31.67 | 50,287 | -0.48(-1.50%) |
Dec 06, 2002 | 31.23 | 32.27 | 30.90 | 32.15 | 73,353 | +0.84(+2.67%) |
Dec 05, 2002 | 31.28 | 31.47 | 30.90 | 31.31 | 114,809 | +0.08(+0.25%) |
Dec 04, 2002 | 31.42 | 31.67 | 31.09 | 31.23 | 147,953 | -0.24(-0.76%) |
Dec 03, 2002 | 31.38 | 31.95 | 31.38 | 31.47 | 60,469 | +0.00(+0.00%) |
Dec 02, 2002 | 31.52 | 31.67 | 30.96 | 31.47 | 32,105 | -0.05(-0.15%) |
Nov 29, 2002 | 31.86 | 31.91 | 31.38 | 31.52 | 37,819 | -0.24(-0.76%) |
Nov 27, 2002 | 31.28 | 31.80 | 30.99 | 31.76 | 86,028 | +0.66(+2.14%) |
Nov 26, 2002 | 31.38 | 31.45 | 30.70 | 31.10 | 72,729 | -0.38(-1.22%) |
Nov 25, 2002 | 31.87 | 32.00 | 31.24 | 31.48 | 64,106 | -0.39(-1.21%) |
Nov 22, 2002 | 31.57 | 32.10 | 31.37 | 31.87 | 53,923 | +0.20(+0.64%) |
Nov 21, 2002 | 31.09 | 31.81 | 30.72 | 31.67 | 101,613 | +0.82(+2.65%) |
Nov 20, 2002 | 30.48 | 31.36 | 30.47 | 30.85 | 49,664 | +0.38(+1.23%) |
Nov 19, 2002 | 30.26 | 30.89 | 30.24 | 30.47 | 73,457 | +0.20(+0.67%) |
Nov 18, 2002 | 30.87 | 30.98 | 30.13 | 30.27 | 56,001 | -0.58(-1.87%) |
Nov 15, 2002 | 31.04 | 31.45 | 30.80 | 30.85 | 69,508 | -0.29(-0.93%) |
Nov 14, 2002 | 30.78 | 31.27 | 30.61 | 31.14 | 88,418 | +0.36(+1.16%) |
Nov 13, 2002 | 29.92 | 30.85 | 29.88 | 30.78 | 140,680 | +0.86(+2.86%) |
Nov 12, 2002 | 30.22 | 30.51 | 29.64 | 29.92 | 141,719 | -0.43(-1.43%) |
Nov 11, 2002 | 31.74 | 31.74 | 30.36 | 30.36 | 92,678 | -1.41(-4.42%) |
Nov 08, 2002 | 31.86 | 31.98 | 31.33 | 31.76 | 40,624 | -0.12(-0.36%) |
Nov 07, 2002 | 32.48 | 32.48 | 31.57 | 31.88 | 67,223 | -0.82(-2.50%) |
Nov 06, 2002 | 31.33 | 32.82 | 31.28 | 32.70 | 90,704 | +1.41(+4.52%) |
Nov 05, 2002 | 31.47 | 31.85 | 30.86 | 31.28 | 67,742 | -0.19(-0.61%) |
Nov 04, 2002 | 32.10 | 32.24 | 31.23 | 31.47 | 68,054 | -0.53(-1.65%) |
Nov 01, 2002 | 30.39 | 32.00 | 30.34 | 32.00 | 88,834 | +1.59(+5.22%) |
Oct 31, 2002 | 30.34 | 30.69 | 30.18 | 30.41 | 65,249 | +0.08(+0.25%) |
Oct 30, 2002 | 30.27 | 31.04 | 29.84 | 30.34 | 70,444 | +0.08(+0.25%) |
Oct 29, 2002 | 30.61 | 30.67 | 29.94 | 30.26 | 45,923 | -0.54(-1.75%) |
Oct 28, 2002 | 30.98 | 31.28 | 30.61 | 30.80 | 121,874 | -0.18(-0.59%) |
Oct 25, 2002 | 30.61 | 31.38 | 30.56 | 30.98 | 139,017 | +0.42(+1.39%) |
Oct 24, 2002 | 30.83 | 31.07 | 30.16 | 30.56 | 92,574 | -0.27(-0.87%) |
Oct 23, 2002 | 29.75 | 30.85 | 29.69 | 30.83 | 113,354 | +1.08(+3.62%) |
Oct 22, 2002 | 31.57 | 31.57 | 29.46 | 29.75 | 177,876 | -2.01(-6.33%) |
Oct 21, 2002 | 31.91 | 31.91 | 30.80 | 31.76 | 133,511 | -0.34(-1.05%) |
Oct 18, 2002 | 31.38 | 32.19 | 30.75 | 32.10 | 213,202 | +0.91(+2.93%) |
Oct 17, 2002 | 28.39 | 31.28 | 28.39 | 31.18 | 195,747 | +1.49(+5.02%) |
Oct 16, 2002 | 29.71 | 30.13 | 29.69 | 29.69 | 50,183 | -0.07(-0.23%) |
Oct 15, 2002 | 29.44 | 29.93 | 29.44 | 29.76 | 265,463 | +0.32(+1.08%) |
Oct 14, 2002 | 29.11 | 29.45 | 28.78 | 29.44 | 199,175 | -0.36(-1.20%) |
Oct 11, 2002 | 30.75 | 31.62 | 29.61 | 29.80 | 175,382 | -1.29(-4.15%) |
Oct 10, 2002 | 30.90 | 31.22 | 30.61 | 31.09 | 97,665 | +0.00(+0.00%) |
Oct 09, 2002 | 31.52 | 31.95 | 30.90 | 31.09 | 179,330 | -1.42(-4.38%) |
Oct 08, 2002 | 31.10 | 32.52 | 30.90 | 32.51 | 100,678 | +1.41(+4.55%) |
Oct 07, 2002 | 31.52 | 31.77 | 31.09 | 31.10 | 76,470 | -0.66(-2.09%) |
Oct 04, 2002 | 32.67 | 32.67 | 31.62 | 31.76 | 64,417 | -0.88(-2.68%) |
Oct 03, 2002 | 32.53 | 33.16 | 32.35 | 32.64 | 67,015 | +0.06(+0.18%) |
Oct 02, 2002 | 33.45 | 33.69 | 32.58 | 32.58 | 47,897 | -0.96(-2.87%) |
Oct 01, 2002 | 32.96 | 33.70 | 32.44 | 33.54 | 64,833 | +0.58(+1.75%) |
Sep 30, 2002 | 33.09 | 33.09 | 32.23 | 32.96 | 72,729 | -0.25(-0.75%) |
Sep 27, 2002 | 33.40 | 33.78 | 32.53 | 33.21 | 83,951 | -0.27(-0.80%) |
Sep 26, 2002 | 32.87 | 33.48 | 32.48 | 33.48 | 71,483 | +0.78(+2.38%) |
Sep 25, 2002 | 31.38 | 32.77 | 31.38 | 32.70 | 59,534 | +1.26(+4.01%) |
Sep 24, 2002 | 32.31 | 32.31 | 30.99 | 31.44 | 88,003 | -0.90(-2.77%) |
Sep 23, 2002 | 33.69 | 33.69 | 32.17 | 32.34 | 121,874 | -1.54(-4.55%) |
Sep 20, 2002 | 33.69 | 34.17 | 33.54 | 33.88 | 70,755 | +0.38(+1.15%) |
Sep 19, 2002 | 33.59 | 33.67 | 33.21 | 33.49 | 59,015 | -0.14(-0.43%) |
Sep 18, 2002 | 33.83 | 33.93 | 33.64 | 33.64 | 117,406 | -0.34(-0.99%) |
Sep 17, 2002 | 34.12 | 34.12 | 33.78 | 33.98 | 64,313 | -0.19(-0.56%) |
Sep 16, 2002 | 34.07 | 34.43 | 33.88 | 34.17 | 31,481 | -0.14(-0.42%) |
Sep 13, 2002 | 34.07 | 34.71 | 33.83 | 34.31 | 58,183 | +0.38(+1.13%) |
Sep 12, 2002 | 34.78 | 34.78 | 33.93 | 33.93 | 53,612 | -0.62(-1.78%) |
Sep 11, 2002 | 34.41 | 34.84 | 34.41 | 34.54 | 19,429 | +0.07(+0.20%) |
Sep 10, 2002 | 33.45 | 34.89 | 33.25 | 34.48 | 119,900 | +1.17(+3.53%) |
Sep 09, 2002 | 32.96 | 33.53 | 32.58 | 33.30 | 78,859 | +0.37(+1.11%) |
Sep 06, 2002 | 32.34 | 33.11 | 32.34 | 32.94 | 95,899 | +0.42(+1.30%) |
Sep 05, 2002 | 32.87 | 32.87 | 32.32 | 32.51 | 51,845 | -0.45(-1.37%) |
Sep 04, 2002 | 32.72 | 33.03 | 32.24 | 32.96 | 945,487 | +0.24(+0.74%) |
Sep 03, 2002 | 30.56 | 33.70 | 30.56 | 32.72 | 263,178 | -0.96(-2.86%) |
Aug 30, 2002 | 33.44 | 34.17 | 33.40 | 33.69 | 73,768 | +0.23(+0.69%) |
Aug 29, 2002 | 32.96 | 33.69 | 32.60 | 33.46 | 91,951 | +0.35(+1.05%) |
Aug 28, 2002 | 33.06 | 33.46 | 32.77 | 33.11 | 47,482 | -0.14(-0.43%) |
Aug 27, 2002 | 34.12 | 34.26 | 32.87 | 33.25 | 63,898 | -0.83(-2.43%) |
Aug 26, 2002 | 33.73 | 34.36 | 33.25 | 34.08 | 121,770 | +0.38(+1.14%) |
Aug 23, 2002 | 34.55 | 34.55 | 33.69 | 33.70 | 60,781 | -1.02(-2.94%) |
Aug 22, 2002 | 35.03 | 35.13 | 34.17 | 34.72 | 78,756 | -0.32(-0.91%) |
Aug 21, 2002 | 34.05 | 35.37 | 34.05 | 35.03 | 74,080 | +0.97(+2.85%) |
Aug 20, 2002 | 33.88 | 34.07 | 33.59 | 34.06 | 34,598 | +0.07(+0.20%) |
Aug 16, 2002 | 32.58 | 34.46 | 32.58 | 33.99 | 79,171 | +1.27(+3.88%) |
Aug 15, 2002 | 33.41 | 33.69 | 32.58 | 32.72 | 65,560 | -0.67(-2.02%) |
Aug 14, 2002 | 31.67 | 33.72 | 31.47 | 33.40 | 98,289 | +1.73(+5.47%) |
Aug 13, 2002 | 32.84 | 32.92 | 31.47 | 31.67 | 63,794 | -1.17(-3.58%) |
Aug 12, 2002 | 32.72 | 33.21 | 32.15 | 32.84 | 64,625 | +0.89(+2.77%) |
Aug 07, 2002 | 32.05 | 32.21 | 31.47 | 31.95 | 80,730 | +0.10(+0.30%) |
Aug 06, 2002 | 31.28 | 32.62 | 31.28 | 31.86 | 74,392 | +0.70(+2.26%) |
Aug 05, 2002 | 32.24 | 32.34 | 31.00 | 31.16 | 64,417 | -0.98(-3.05%) |
Aug 02, 2002 | 33.21 | 33.21 | 31.76 | 32.14 | 74,392 | -0.88(-2.65%) |
Aug 01, 2002 | 32.39 | 33.49 | 32.23 | 33.01 | 46,754 | +0.82(+2.54%) |
Jul 31, 2002 | 32.72 | 32.88 | 32.10 | 32.19 | 111,588 | -0.53(-1.62%) |
Jul 30, 2002 | 31.81 | 32.92 | 31.42 | 32.72 | 75,431 | +0.67(+2.10%) |
Jul 29, 2002 | 30.56 | 32.08 | 30.48 | 32.05 | 92,055 | +1.49(+4.88%) |
Jul 26, 2002 | 30.61 | 30.66 | 30.08 | 30.56 | 64,729 | +0.09(+0.28%) |
Jul 25, 2002 | 28.73 | 30.62 | 28.73 | 30.47 | 85,197 | +1.79(+6.24%) |
Jul 24, 2002 | 28.13 | 29.02 | 27.79 | 28.68 | 215,072 | +0.50(+1.78%) |
Jul 23, 2002 | 28.62 | 28.97 | 28.18 | 28.18 | 123,121 | -0.44(-1.55%) |
Jul 22, 2002 | 29.84 | 30.22 | 28.61 | 28.62 | 97,354 | -1.21(-4.06%) |
Jul 19, 2002 | 30.41 | 30.57 | 29.55 | 29.84 | 144,005 | -2.10(-6.57%) |
Jul 17, 2002 | 31.47 | 32.10 | 31.47 | 31.93 | 158,551 | +1.24(+4.05%) |
Jul 12, 2002 | 30.99 | 31.07 | 30.40 | 30.69 | 133,407 | -0.28(-0.90%) |
Jul 11, 2002 | 31.38 | 31.38 | 30.56 | 30.97 | 128,420 | -0.64(-2.04%) |
Jul 10, 2002 | 33.21 | 33.21 | 31.50 | 31.62 | 164,161 | -1.60(-4.81%) |
Jul 09, 2002 | 34.06 | 34.06 | 33.21 | 33.21 | 37,819 | -0.85(-2.49%) |
Jul 08, 2002 | 34.15 | 34.15 | 34.06 | 34.06 | 81,353 | -0.07(-0.20%) |
Jul 05, 2002 | 33.12 | 34.13 | 33.12 | 34.13 | 36,157 | +1.02(+3.08%) |
Jul 04, 2002 | 32.63 | 33.21 | 32.63 | 33.11 | 53,092 | +0.00(+0.00%) |
Jul 03, 2002 | 32.63 | 33.21 | 32.63 | 33.11 | 53,092 | +0.38(+1.18%) |
Jul 02, 2002 | 34.36 | 34.36 | 32.72 | 32.72 | 67,950 | -1.40(-4.09%) |