Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 28.49 | 28.58 | 28.03 | 28.14 | 3,463,644 | -0.06(-0.21%) |
Jul 30, 2003 | 28.30 | 28.41 | 27.80 | 28.20 | 3,535,183 | -0.16(-0.55%) |
Jul 29, 2003 | 28.52 | 28.78 | 28.28 | 28.36 | 3,303,196 | -0.11(-0.39%) |
Jul 28, 2003 | 28.69 | 28.80 | 28.25 | 28.47 | 3,780,412 | -0.37(-1.27%) |
Jul 25, 2003 | 28.99 | 29.02 | 28.61 | 28.84 | 3,619,448 | -0.28(-0.98%) |
Jul 24, 2003 | 29.31 | 29.36 | 29.01 | 29.12 | 4,489,788 | -0.13(-0.44%) |
Jul 23, 2003 | 29.74 | 29.83 | 28.96 | 29.25 | 6,435,282 | -0.49(-1.66%) |
Jul 22, 2003 | 29.37 | 29.80 | 29.10 | 29.74 | 2,572,668 | +0.58(+1.97%) |
Jul 21, 2003 | 29.37 | 29.64 | 29.02 | 29.17 | 3,201,218 | -0.26(-0.87%) |
Jul 18, 2003 | 29.37 | 29.52 | 29.25 | 29.42 | 2,690,639 | +0.06(+0.20%) |
Jul 17, 2003 | 29.89 | 29.96 | 29.22 | 29.37 | 4,319,022 | -0.52(-1.75%) |
Jul 16, 2003 | 30.32 | 30.34 | 29.74 | 29.89 | 2,867,768 | -0.22(-0.73%) |
Jul 15, 2003 | 30.40 | 30.49 | 29.98 | 30.11 | 2,448,162 | -0.28(-0.92%) |
Jul 14, 2003 | 30.67 | 30.74 | 30.26 | 30.39 | 1,874,299 | -0.20(-0.65%) |
Jul 11, 2003 | 30.53 | 30.66 | 30.30 | 30.59 | 1,746,009 | +0.06(+0.19%) |
Jul 10, 2003 | 30.41 | 30.68 | 30.31 | 30.53 | 2,265,186 | +0.06(+0.19%) |
Jul 09, 2003 | 30.69 | 30.79 | 30.42 | 30.47 | 3,519,362 | -0.17(-0.57%) |
Jul 08, 2003 | 30.28 | 30.72 | 30.19 | 30.64 | 2,395,195 | +0.15(+0.48%) |
Jul 07, 2003 | 30.34 | 30.56 | 30.30 | 30.50 | 1,803,275 | +0.24(+0.79%) |
Jul 03, 2003 | 30.24 | 30.44 | 29.98 | 30.26 | 1,276,360 | -0.15(-0.48%) |
Jul 02, 2003 | 30.62 | 30.62 | 30.18 | 30.41 | 3,096,144 | +0.02(+0.08%) |
Jul 01, 2003 | 30.39 | 30.49 | 29.97 | 30.38 | 2,098,891 | +0.06(+0.21%) |
Jun 30, 2003 | 30.21 | 30.59 | 30.16 | 30.32 | 3,137,761 | +0.10(+0.35%) |
Jun 27, 2003 | 30.33 | 30.52 | 29.95 | 30.21 | 2,598,808 | +0.02(+0.06%) |
Jun 26, 2003 | 30.31 | 30.41 | 30.04 | 30.20 | 2,745,326 | -0.22(-0.71%) |
Jun 25, 2003 | 30.83 | 31.08 | 30.37 | 30.41 | 4,709,737 | -0.41(-1.34%) |
Jun 24, 2003 | 30.74 | 30.98 | 30.44 | 30.83 | 2,733,804 | +0.09(+0.28%) |
Jun 23, 2003 | 30.48 | 30.82 | 30.21 | 30.74 | 3,195,715 | +0.23(+0.74%) |
Jun 20, 2003 | 30.41 | 30.60 | 30.33 | 30.51 | 5,434,590 | +0.04(+0.13%) |
Jun 19, 2003 | 30.98 | 30.98 | 30.38 | 30.47 | 2,974,906 | -0.32(-1.04%) |
Jun 18, 2003 | 31.11 | 31.11 | 30.63 | 30.79 | 4,183,166 | -0.32(-1.03%) |
Jun 17, 2003 | 31.33 | 31.40 | 31.07 | 31.11 | 2,892,704 | -0.45(-1.44%) |
Jun 16, 2003 | 31.02 | 31.59 | 30.81 | 31.56 | 2,541,198 | +0.79(+2.57%) |
Jun 13, 2003 | 31.45 | 31.51 | 30.69 | 30.77 | 2,948,422 | -0.68(-2.16%) |
Jun 12, 2003 | 31.40 | 31.59 | 31.14 | 31.45 | 2,944,983 | +0.34(+1.08%) |
Jun 11, 2003 | 30.84 | 31.15 | 30.76 | 31.12 | 2,843,177 | +0.28(+0.91%) |
Jun 10, 2003 | 30.81 | 30.94 | 30.66 | 30.84 | 3,181,097 | +0.31(+1.01%) |
Jun 09, 2003 | 30.37 | 30.53 | 30.26 | 30.53 | 2,300,268 | +0.20(+0.65%) |
Jun 06, 2003 | 30.59 | 30.59 | 30.06 | 30.33 | 3,085,310 | +0.11(+0.37%) |
Jun 05, 2003 | 30.45 | 30.51 | 29.96 | 30.22 | 2,896,487 | -0.23(-0.74%) |
Jun 04, 2003 | 30.33 | 30.62 | 30.14 | 30.45 | 3,736,904 | +0.01(+0.04%) |
Jun 03, 2003 | 30.28 | 30.49 | 30.23 | 30.44 | 2,598,636 | +0.17(+0.56%) |
Jun 02, 2003 | 30.53 | 30.56 | 30.19 | 30.27 | 2,977,829 | +0.07(+0.23%) |
May 30, 2003 | 30.16 | 30.46 | 30.09 | 30.20 | 3,288,407 | +0.03(+0.12%) |
May 29, 2003 | 30.19 | 30.45 | 30.01 | 30.16 | 4,012,400 | +0.18(+0.60%) |
May 28, 2003 | 29.96 | 30.18 | 29.85 | 29.98 | 3,241,459 | +0.26(+0.86%) |
May 27, 2003 | 29.25 | 29.95 | 29.20 | 29.73 | 2,974,390 | +0.28(+0.95%) |
May 23, 2003 | 29.57 | 29.59 | 29.31 | 29.45 | 2,876,195 | -0.12(-0.41%) |
May 22, 2003 | 29.17 | 29.64 | 29.07 | 29.57 | 2,489,951 | +0.40(+1.38%) |
May 21, 2003 | 28.88 | 29.20 | 28.84 | 29.17 | 2,971,122 | +0.28(+0.99%) |
May 20, 2003 | 28.75 | 28.99 | 28.63 | 28.88 | 3,130,022 | +0.03(+0.12%) |
May 19, 2003 | 29.10 | 29.34 | 28.73 | 28.85 | 3,674,479 | -0.40(-1.37%) |
May 16, 2003 | 29.60 | 29.74 | 29.25 | 29.25 | 3,862,958 | -0.43(-1.45%) |
May 15, 2003 | 29.05 | 29.71 | 29.05 | 29.68 | 4,470,871 | +0.63(+2.16%) |
May 14, 2003 | 29.07 | 29.16 | 28.82 | 29.05 | 3,354,787 | +0.10(+0.34%) |
May 13, 2003 | 29.39 | 29.39 | 28.95 | 28.95 | 3,499,414 | -0.26(-0.88%) |
May 12, 2003 | 29.29 | 29.36 | 29.14 | 29.21 | 2,685,824 | -0.08(-0.28%) |
May 09, 2003 | 29.31 | 29.31 | 28.97 | 29.29 | 2,473,957 | +0.22(+0.74%) |
May 08, 2003 | 29.19 | 29.41 | 29.02 | 29.07 | 2,476,709 | -0.34(-1.15%) |
May 07, 2003 | 29.07 | 29.49 | 29.07 | 29.41 | 2,580,063 | +0.26(+0.90%) |
May 06, 2003 | 29.55 | 29.60 | 28.93 | 29.15 | 3,403,454 | -0.27(-0.91%) |
May 05, 2003 | 29.30 | 29.45 | 29.19 | 29.42 | 3,746,362 | +0.10(+0.36%) |
May 02, 2003 | 28.94 | 29.34 | 28.55 | 29.31 | 3,136,213 | +0.38(+1.31%) |
May 01, 2003 | 28.96 | 28.96 | 28.42 | 28.94 | 3,488,407 | -0.01(-0.02%) |
Apr 30, 2003 | 29.28 | 29.28 | 28.91 | 28.94 | 4,452,298 | -0.27(-0.92%) |
Apr 29, 2003 | 29.04 | 29.34 | 28.92 | 29.21 | 3,427,014 | +0.16(+0.54%) |
Apr 28, 2003 | 28.55 | 29.19 | 28.52 | 29.05 | 3,747,910 | +0.45(+1.57%) |
Apr 25, 2003 | 28.78 | 28.91 | 28.53 | 28.60 | 3,708,185 | -0.24(-0.85%) |
Apr 24, 2003 | 28.84 | 28.90 | 28.64 | 28.85 | 3,323,488 | -0.09(-0.30%) |
Apr 23, 2003 | 28.80 | 28.95 | 28.78 | 28.94 | 5,692,717 | -0.08(-0.28%) |
Apr 22, 2003 | 27.56 | 29.07 | 27.56 | 29.02 | 7,426,173 | +1.54(+5.61%) |
Apr 21, 2003 | 27.54 | 27.64 | 27.35 | 27.48 | 2,972,498 | -0.13(-0.48%) |
Apr 17, 2003 | 27.33 | 27.64 | 27.15 | 27.61 | 2,768,542 | +0.25(+0.91%) |
Apr 16, 2003 | 27.70 | 27.72 | 27.32 | 27.36 | 2,916,780 | -0.21(-0.76%) |
Apr 15, 2003 | 27.53 | 27.69 | 27.35 | 27.57 | 3,112,653 | +0.17(+0.64%) |
Apr 14, 2003 | 27.30 | 27.42 | 27.14 | 27.39 | 2,565,617 | +0.34(+1.27%) |
Apr 11, 2003 | 27.13 | 27.33 | 26.96 | 27.05 | 2,058,994 | +0.09(+0.35%) |
Apr 10, 2003 | 26.88 | 27.08 | 26.74 | 26.96 | 2,393,992 | +0.07(+0.26%) |
Apr 09, 2003 | 27.16 | 27.48 | 26.82 | 26.89 | 3,401,391 | -0.30(-1.09%) |
Apr 08, 2003 | 26.91 | 27.37 | 26.82 | 27.18 | 3,523,489 | +0.20(+0.73%) |
Apr 07, 2003 | 27.65 | 27.68 | 26.87 | 26.99 | 3,953,070 | +0.08(+0.28%) |
Apr 04, 2003 | 26.84 | 26.95 | 26.72 | 26.91 | 4,094,429 | +0.09(+0.33%) |
Apr 03, 2003 | 27.02 | 27.05 | 26.68 | 26.82 | 2,508,695 | -0.15(-0.56%) |
Apr 02, 2003 | 26.98 | 27.10 | 26.66 | 26.98 | 3,417,384 | +0.49(+1.84%) |
Apr 01, 2003 | 26.69 | 26.72 | 26.27 | 26.49 | 3,311,966 | +0.05(+0.20%) |
Mar 31, 2003 | 26.23 | 26.69 | 26.07 | 26.43 | 2,753,752 | -0.11(-0.42%) |
Mar 28, 2003 | 26.33 | 26.63 | 26.20 | 26.55 | 2,357,706 | +0.15(+0.55%) |
Mar 27, 2003 | 25.82 | 26.74 | 25.82 | 26.40 | 3,024,089 | +0.31(+1.20%) |
Mar 26, 2003 | 26.30 | 26.31 | 25.95 | 26.09 | 2,633,717 | -0.21(-0.80%) |
Mar 25, 2003 | 26.19 | 26.49 | 26.04 | 26.30 | 2,789,866 | +0.10(+0.38%) |
Mar 24, 2003 | 26.39 | 26.40 | 26.05 | 26.20 | 2,621,680 | -0.35(-1.31%) |
Mar 21, 2003 | 26.40 | 26.73 | 26.25 | 26.55 | 4,543,442 | +0.33(+1.24%) |
Mar 20, 2003 | 26.36 | 26.43 | 26.13 | 26.22 | 4,025,469 | -0.21(-0.79%) |
Mar 19, 2003 | 26.60 | 26.77 | 26.26 | 26.43 | 3,801,049 | -0.03(-0.11%) |
Mar 18, 2003 | 26.57 | 26.64 | 26.22 | 26.46 | 3,339,998 | +0.17(+0.66%) |
Mar 17, 2003 | 25.67 | 26.30 | 25.66 | 26.28 | 3,764,419 | +0.63(+2.47%) |
Mar 14, 2003 | 25.70 | 25.82 | 25.42 | 25.65 | 2,944,983 | +0.01(+0.02%) |
Mar 13, 2003 | 25.57 | 25.87 | 25.35 | 25.64 | 3,885,830 | +0.34(+1.36%) |
Mar 12, 2003 | 25.28 | 25.40 | 25.00 | 25.30 | 2,949,970 | -0.05(-0.18%) |
Mar 11, 2003 | 25.14 | 25.58 | 25.13 | 25.35 | 2,911,277 | +0.12(+0.46%) |
Mar 10, 2003 | 25.24 | 25.36 | 24.96 | 25.23 | 3,339,310 | -0.37(-1.45%) |
Mar 07, 2003 | 25.30 | 25.79 | 25.23 | 25.60 | 3,716,955 | -0.22(-0.83%) |
Mar 06, 2003 | 25.76 | 25.85 | 25.55 | 25.82 | 4,018,075 | +0.00(+0.00%) |
Mar 05, 2003 | 26.04 | 26.04 | 25.08 | 25.82 | 5,433,386 | -0.42(-1.60%) |
Mar 04, 2003 | 26.57 | 26.57 | 26.21 | 26.24 | 2,614,973 | -0.22(-0.83%) |
Mar 03, 2003 | 26.75 | 26.79 | 26.42 | 26.46 | 2,649,711 | -0.19(-0.72%) |
Feb 28, 2003 | 26.89 | 27.04 | 26.59 | 26.65 | 3,657,798 | -0.21(-0.78%) |
Feb 27, 2003 | 26.55 | 26.92 | 26.41 | 26.86 | 3,371,640 | +0.35(+1.34%) |
Feb 26, 2003 | 26.78 | 26.99 | 26.46 | 26.50 | 2,743,778 | -0.37(-1.38%) |
Feb 25, 2003 | 26.57 | 27.02 | 26.35 | 26.88 | 2,795,885 | +0.31(+1.16%) |
Feb 24, 2003 | 26.72 | 26.87 | 26.52 | 26.57 | 2,291,498 | -0.17(-0.63%) |
Feb 21, 2003 | 26.69 | 27.04 | 26.43 | 26.74 | 2,651,258 | +0.25(+0.94%) |
Feb 20, 2003 | 26.52 | 26.63 | 26.38 | 26.49 | 3,036,643 | +0.09(+0.33%) |
Feb 19, 2003 | 26.37 | 26.48 | 26.21 | 26.40 | 2,510,243 | +0.22(+0.84%) |
Feb 18, 2003 | 25.90 | 26.27 | 25.90 | 26.18 | 2,154,953 | +0.28(+1.08%) |
Feb 14, 2003 | 25.91 | 26.09 | 25.44 | 25.90 | 3,265,707 | +0.02(+0.07%) |
Feb 13, 2003 | 25.91 | 26.06 | 25.46 | 25.88 | 2,623,571 | -0.09(-0.36%) |
Feb 12, 2003 | 26.12 | 26.16 | 25.76 | 25.98 | 2,200,010 | -0.05(-0.20%) |
Feb 11, 2003 | 26.19 | 26.32 | 25.79 | 26.03 | 2,884,965 | -0.24(-0.93%) |
Feb 10, 2003 | 26.17 | 26.46 | 25.98 | 26.27 | 2,844,380 | +0.10(+0.40%) |
Feb 07, 2003 | 26.32 | 26.40 | 25.88 | 26.17 | 2,758,224 | -0.16(-0.60%) |
Feb 06, 2003 | 26.40 | 26.49 | 26.17 | 26.32 | 3,225,982 | -0.26(-0.98%) |
Feb 05, 2003 | 26.98 | 27.13 | 26.48 | 26.59 | 2,939,824 | -0.37(-1.36%) |
Feb 04, 2003 | 27.07 | 27.07 | 26.61 | 26.95 | 2,633,889 | -0.23(-0.86%) |
Feb 03, 2003 | 26.93 | 27.24 | 26.89 | 27.18 | 3,664,161 | +0.25(+0.93%) |
Jan 31, 2003 | 26.39 | 27.06 | 26.39 | 26.93 | 3,071,897 | +0.48(+1.80%) |
Jan 30, 2003 | 26.69 | 26.87 | 26.43 | 26.46 | 3,550,489 | -0.06(-0.22%) |
Jan 29, 2003 | 26.34 | 26.74 | 26.32 | 26.52 | 3,464,160 | -0.18(-0.67%) |
Jan 28, 2003 | 26.46 | 26.87 | 26.26 | 26.70 | 3,496,834 | +0.58(+2.20%) |
Jan 27, 2003 | 26.17 | 26.50 | 26.09 | 26.12 | 5,061,760 | +0.08(+0.31%) |
Jan 24, 2003 | 26.41 | 26.41 | 25.84 | 26.04 | 3,251,433 | -0.38(-1.43%) |
Jan 23, 2003 | 26.62 | 26.81 | 26.25 | 26.42 | 2,913,340 | -0.01(-0.02%) |
Jan 22, 2003 | 26.43 | 26.74 | 26.26 | 26.42 | 2,891,844 | -0.01(-0.02%) |
Jan 21, 2003 | 26.78 | 27.12 | 26.43 | 26.43 | 3,046,617 | -0.35(-1.30%) |
Jan 17, 2003 | 27.01 | 27.27 | 26.71 | 26.78 | 2,983,332 | -0.17(-0.63%) |
Jan 16, 2003 | 26.89 | 27.12 | 26.89 | 26.95 | 2,409,641 | +0.09(+0.35%) |
Jan 15, 2003 | 26.98 | 27.01 | 26.63 | 26.85 | 3,245,242 | -0.24(-0.90%) |
Jan 14, 2003 | 26.81 | 27.23 | 26.75 | 27.10 | 3,342,749 | +0.25(+0.93%) |
Jan 13, 2003 | 26.69 | 26.93 | 26.66 | 26.85 | 4,716,960 | -0.08(-0.28%) |
Jan 10, 2003 | 27.04 | 27.13 | 26.89 | 26.92 | 4,270,354 | -0.26(-0.96%) |
Jan 09, 2003 | 27.04 | 27.21 | 26.86 | 27.18 | 3,306,807 | +0.17(+0.65%) |
Jan 08, 2003 | 27.30 | 27.33 | 26.76 | 27.01 | 4,731,577 | -0.37(-1.36%) |
Jan 07, 2003 | 27.53 | 27.67 | 27.27 | 27.38 | 3,578,004 | -0.38(-1.36%) |
Jan 06, 2003 | 27.45 | 27.84 | 27.25 | 27.76 | 3,479,637 | +0.29(+1.06%) |
Jan 03, 2003 | 27.59 | 27.59 | 27.21 | 27.47 | 3,403,282 | -0.12(-0.44%) |
Jan 02, 2003 | 27.78 | 27.86 | 27.36 | 27.59 | 3,439,224 | -0.01(-0.04%) |
Dec 31, 2002 | 27.27 | 27.62 | 27.14 | 27.60 | 4,088,754 | +0.30(+1.09%) |
Dec 30, 2002 | 27.21 | 27.36 | 27.21 | 27.31 | 2,990,727 | +0.15(+0.56%) |
Dec 27, 2002 | 27.25 | 27.37 | 27.10 | 27.16 | 1,817,549 | -0.08(-0.28%) |
Dec 26, 2002 | 27.27 | 27.49 | 27.19 | 27.23 | 2,279,288 | -0.08(-0.30%) |
Dec 24, 2002 | 27.00 | 27.42 | 27.00 | 27.31 | 1,945,838 | +0.07(+0.26%) |
Dec 23, 2002 | 27.02 | 27.33 | 27.00 | 27.24 | 3,508,528 | -0.13(-0.49%) |
Dec 20, 2002 | 26.98 | 27.38 | 26.95 | 27.38 | 5,327,281 | +0.42(+1.57%) |
Dec 19, 2002 | 27.16 | 27.35 | 26.82 | 26.95 | 5,622,725 | -0.38(-1.38%) |
Dec 18, 2002 | 27.30 | 27.35 | 27.25 | 27.33 | 3,240,255 | +0.12(+0.45%) |
Dec 17, 2002 | 27.33 | 27.33 | 27.01 | 27.21 | 3,501,305 | -0.15(-0.55%) |
Dec 16, 2002 | 27.19 | 27.39 | 27.07 | 27.36 | 5,413,610 | +0.17(+0.64%) |
Dec 13, 2002 | 26.78 | 27.38 | 26.75 | 27.18 | 7,400,205 | +0.41(+1.52%) |
Dec 12, 2002 | 26.82 | 27.33 | 26.34 | 26.78 | 12,127,140 | -0.42(-1.56%) |
Dec 11, 2002 | 27.04 | 27.80 | 27.03 | 27.20 | 15,544,352 | -0.67(-2.40%) |
Dec 10, 2002 | 26.98 | 27.87 | 26.98 | 27.87 | 6,103,381 | +0.77(+2.85%) |
Dec 09, 2002 | 27.68 | 27.74 | 26.65 | 27.10 | 6,291,344 | -0.47(-1.69%) |
Dec 06, 2002 | 27.80 | 27.99 | 27.23 | 27.56 | 8,608,465 | -0.52(-1.86%) |
Dec 05, 2002 | 29.75 | 29.75 | 27.91 | 28.09 | 9,241,830 | -1.66(-5.57%) |
Dec 04, 2002 | 29.57 | 29.88 | 29.45 | 29.74 | 4,907,159 | +0.09(+0.29%) |
Dec 03, 2002 | 29.62 | 29.90 | 29.60 | 29.66 | 3,528,304 | +0.13(+0.45%) |
Dec 02, 2002 | 29.51 | 29.60 | 28.96 | 29.52 | 2,801,904 | +0.26(+0.89%) |
Nov 29, 2002 | 29.86 | 29.86 | 29.13 | 29.26 | 1,463,119 | -0.25(-0.85%) |
Nov 27, 2002 | 29.19 | 29.53 | 29.04 | 29.51 | 2,452,461 | +0.48(+1.66%) |
Nov 26, 2002 | 29.09 | 29.19 | 28.75 | 29.03 | 3,498,554 | -0.21(-0.72%) |
Nov 25, 2002 | 29.57 | 29.57 | 29.12 | 29.24 | 2,789,866 | -0.42(-1.41%) |
Nov 22, 2002 | 29.37 | 29.71 | 29.33 | 29.66 | 4,336,219 | +0.30(+1.01%) |
Nov 21, 2002 | 29.63 | 29.77 | 29.16 | 29.36 | 4,394,345 | -0.47(-1.58%) |
Nov 20, 2002 | 29.77 | 29.84 | 29.28 | 29.83 | 2,738,791 | +0.12(+0.39%) |
Nov 19, 2002 | 29.30 | 29.99 | 29.30 | 29.71 | 2,514,714 | +0.42(+1.43%) |
Nov 18, 2002 | 29.54 | 29.55 | 29.23 | 29.30 | 2,270,517 | -0.31(-1.04%) |
Nov 15, 2002 | 29.37 | 29.66 | 29.34 | 29.60 | 2,649,539 | +0.16(+0.53%) |
Nov 14, 2002 | 29.45 | 29.60 | 29.29 | 29.45 | 2,230,104 | +0.08(+0.28%) |
Nov 13, 2002 | 29.05 | 29.56 | 28.71 | 29.37 | 3,204,829 | +0.46(+1.59%) |
Nov 12, 2002 | 29.08 | 29.37 | 28.81 | 28.91 | 2,943,607 | -0.17(-0.58%) |
Nov 11, 2002 | 29.32 | 29.57 | 29.06 | 29.07 | 2,027,696 | -0.34(-1.15%) |
Nov 08, 2002 | 29.77 | 30.00 | 29.33 | 29.41 | 2,374,731 | -0.09(-0.32%) |
Nov 07, 2002 | 29.42 | 29.77 | 29.31 | 29.51 | 3,146,703 | +0.14(+0.48%) |
Nov 06, 2002 | 29.83 | 29.84 | 29.20 | 29.37 | 3,903,543 | -0.48(-1.60%) |
Nov 05, 2002 | 29.17 | 29.89 | 29.14 | 29.84 | 4,030,628 | +0.67(+2.31%) |
Nov 04, 2002 | 29.67 | 29.95 | 29.09 | 29.17 | 3,805,348 | -0.63(-2.13%) |
Nov 01, 2002 | 29.74 | 29.88 | 29.46 | 29.80 | 2,305,943 | -0.15(-0.49%) |
Oct 31, 2002 | 29.80 | 30.02 | 29.54 | 29.95 | 4,609,307 | +0.37(+1.24%) |
Oct 30, 2002 | 29.66 | 29.75 | 29.43 | 29.58 | 5,218,940 | +0.09(+0.30%) |
Oct 29, 2002 | 29.31 | 29.77 | 29.22 | 29.49 | 4,848,689 | +0.33(+1.14%) |
Oct 28, 2002 | 29.59 | 29.63 | 29.07 | 29.16 | 4,355,995 | -0.32(-1.08%) |
Oct 25, 2002 | 29.45 | 29.83 | 29.26 | 29.48 | 34,393 | +0.03(+0.12%) |
Oct 24, 2002 | 30.18 | 30.18 | 29.28 | 29.45 | 3,612,742 | -0.63(-2.09%) |
Oct 23, 2002 | 29.37 | 30.15 | 29.37 | 30.07 | 7,771,660 | +0.71(+2.42%) |
Oct 22, 2002 | 32.97 | 32.97 | 28.90 | 29.37 | 22,085,568 | -3.59(-10.90%) |
Oct 21, 2002 | 32.94 | 32.96 | 32.40 | 32.96 | 2,272,925 | -0.10(-0.30%) |
Oct 18, 2002 | 33.15 | 33.31 | 32.90 | 33.06 | 2,384,877 | +0.03(+0.11%) |
Oct 17, 2002 | 33.17 | 33.23 | 32.68 | 33.02 | 1,793,817 | +0.31(+0.96%) |
Oct 16, 2002 | 33.10 | 33.49 | 32.53 | 32.71 | 1,985,391 | -0.40(-1.19%) |
Oct 15, 2002 | 32.49 | 33.49 | 32.49 | 33.10 | 2,938,964 | +0.62(+1.90%) |
Oct 14, 2002 | 32.11 | 32.63 | 31.99 | 32.49 | 1,594,676 | +0.38(+1.18%) |
Oct 11, 2002 | 31.40 | 32.12 | 31.12 | 32.11 | 3,598,984 | +0.71(+2.26%) |
Oct 10, 2002 | 31.31 | 31.75 | 30.66 | 31.40 | 4,185,401 | +0.45(+1.47%) |
Oct 09, 2002 | 31.55 | 31.85 | 30.93 | 30.95 | 3,266,051 | -0.89(-2.79%) |
Oct 08, 2002 | 32.20 | 32.58 | 31.81 | 31.84 | 3,195,371 | -0.33(-1.03%) |
Oct 07, 2002 | 32.42 | 33.03 | 32.17 | 32.17 | 2,678,774 | -0.33(-1.00%) |
Oct 04, 2002 | 33.22 | 33.32 | 32.13 | 32.49 | 2,396,227 | -0.65(-1.96%) |
Oct 03, 2002 | 33.01 | 33.83 | 33.01 | 33.15 | 2,348,076 | +0.03(+0.11%) |
Oct 02, 2002 | 33.65 | 33.67 | 33.09 | 33.11 | 1,890,292 | -0.48(-1.42%) |
Oct 01, 2002 | 32.95 | 33.82 | 32.83 | 33.59 | 2,364,585 | +0.65(+1.98%) |
Sep 30, 2002 | 33.29 | 33.29 | 32.70 | 32.94 | 2,958,053 | -0.47(-1.41%) |
Sep 27, 2002 | 33.54 | 33.83 | 33.30 | 33.41 | 3,108,010 | -0.13(-0.38%) |
Sep 26, 2002 | 33.23 | 33.70 | 33.03 | 33.53 | 2,465,359 | +0.44(+1.34%) |
Sep 25, 2002 | 32.68 | 33.35 | 32.57 | 33.09 | 2,202,589 | +0.67(+2.08%) |
Sep 24, 2002 | 32.68 | 32.96 | 32.33 | 32.42 | 2,577,139 | -0.80(-2.42%) |
Sep 23, 2002 | 32.94 | 33.49 | 32.78 | 33.22 | 2,448,162 | -0.22(-0.64%) |
Sep 20, 2002 | 33.41 | 33.67 | 32.94 | 33.44 | 3,413,945 | +0.28(+0.86%) |
Sep 19, 2002 | 33.52 | 33.70 | 33.06 | 33.15 | 2,033,199 | -0.37(-1.09%) |
Sep 18, 2002 | 33.61 | 33.87 | 33.12 | 33.52 | 2,720,734 | -0.19(-0.57%) |
Sep 17, 2002 | 34.74 | 34.83 | 33.60 | 33.71 | 2,893,392 | -0.85(-2.47%) |
Sep 16, 2002 | 34.28 | 34.56 | 34.19 | 34.56 | 2,039,218 | +0.16(+0.47%) |
Sep 13, 2002 | 34.42 | 34.55 | 34.05 | 34.40 | 2,258,823 | -0.23(-0.65%) |
Sep 12, 2002 | 34.77 | 34.89 | 34.58 | 34.63 | 2,530,536 | -0.49(-1.39%) |
Sep 11, 2002 | 35.38 | 35.40 | 35.02 | 35.12 | 1,566,301 | -0.13(-0.38%) |
Sep 10, 2002 | 34.98 | 35.33 | 34.86 | 35.25 | 1,496,309 | +0.16(+0.45%) |
Sep 09, 2002 | 34.80 | 35.33 | 34.66 | 35.09 | 2,216,003 | +0.15(+0.43%) |
Sep 06, 2002 | 35.06 | 35.17 | 34.48 | 34.94 | 1,937,240 | +0.17(+0.49%) |
Sep 05, 2002 | 33.90 | 34.87 | 33.87 | 34.77 | 3,433,893 | +0.38(+1.10%) |
Sep 04, 2002 | 34.10 | 34.54 | 34.03 | 34.40 | 2,349,795 | +0.41(+1.22%) |
Sep 03, 2002 | 34.45 | 34.55 | 33.92 | 33.98 | 2,333,630 | -0.81(-2.34%) |
Aug 30, 2002 | 33.99 | 35.50 | 33.97 | 34.80 | 2,115,916 | +0.51(+1.48%) |
Aug 29, 2002 | 33.90 | 34.35 | 33.83 | 34.29 | 1,859,509 | +0.03(+0.10%) |
Aug 28, 2002 | 34.44 | 34.65 | 34.10 | 34.26 | 1,368,707 | -0.28(-0.81%) |
Aug 27, 2002 | 34.31 | 34.90 | 34.18 | 34.54 | 1,660,884 | +0.22(+0.64%) |
Aug 26, 2002 | 34.34 | 34.42 | 33.83 | 34.31 | 1,536,206 | +0.09(+0.27%) |
Aug 23, 2002 | 34.57 | 34.80 | 33.99 | 34.22 | 1,507,831 | -0.45(-1.29%) |
Aug 22, 2002 | 34.69 | 34.89 | 34.37 | 34.67 | 2,159,081 | -0.19(-0.55%) |
Aug 21, 2002 | 34.69 | 34.89 | 34.31 | 34.86 | 2,114,713 | +0.52(+1.52%) |
Aug 20, 2002 | 33.96 | 34.67 | 33.87 | 34.34 | 1,923,654 | -0.12(-0.35%) |
Aug 16, 2002 | 34.08 | 34.69 | 33.80 | 34.46 | 2,206,544 | -0.03(-0.08%) |
Aug 15, 2002 | 34.82 | 34.95 | 34.31 | 34.49 | 2,371,463 | -0.34(-0.97%) |
Aug 14, 2002 | 34.52 | 34.87 | 34.05 | 34.83 | 3,132,258 | +0.31(+0.89%) |
Aug 13, 2002 | 34.82 | 35.12 | 34.48 | 34.52 | 2,072,924 | -0.30(-0.87%) |
Aug 12, 2002 | 34.65 | 34.97 | 34.25 | 34.82 | 1,661,228 | +0.15(+0.42%) |
Aug 07, 2002 | 34.21 | 34.73 | 33.97 | 34.67 | 2,387,801 | +0.67(+1.98%) |
Aug 06, 2002 | 34.54 | 34.91 | 33.84 | 34.00 | 2,279,116 | -0.12(-0.34%) |
Aug 05, 2002 | 34.54 | 34.67 | 34.11 | 34.12 | 2,379,718 | -0.77(-2.22%) |
Aug 02, 2002 | 34.95 | 35.53 | 34.34 | 34.89 | 2,912,309 | -0.17(-0.50%) |