Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 45.12 | 45.12 | 44.56 | 44.87 | 990,763 | -0.25(-0.56%) |
Aug 28, 2003 | 45.08 | 45.40 | 44.80 | 45.12 | 1,200,577 | +0.05(+0.11%) |
Aug 27, 2003 | 44.40 | 45.12 | 44.14 | 45.07 | 752,725 | +0.78(+1.76%) |
Aug 26, 2003 | 44.37 | 44.44 | 43.48 | 44.29 | 1,188,792 | -0.11(-0.25%) |
Aug 25, 2003 | 44.58 | 44.68 | 44.20 | 44.40 | 924,237 | -0.20(-0.45%) |
Aug 22, 2003 | 45.13 | 45.14 | 44.59 | 44.60 | 813,049 | -0.51(-1.13%) |
Aug 21, 2003 | 45.01 | 45.17 | 44.82 | 45.11 | 1,247,254 | +0.14(+0.30%) |
Aug 20, 2003 | 44.88 | 45.01 | 44.68 | 44.97 | 687,440 | +0.08(+0.17%) |
Aug 19, 2003 | 44.98 | 45.01 | 44.59 | 44.89 | 725,898 | -0.07(-0.16%) |
Aug 18, 2003 | 44.46 | 45.08 | 44.35 | 44.97 | 979,598 | +0.84(+1.91%) |
Aug 15, 2003 | 44.37 | 44.37 | 43.79 | 44.12 | 356,668 | -0.11(-0.25%) |
Aug 14, 2003 | 43.59 | 44.44 | 43.14 | 44.23 | 650,842 | +0.52(+1.19%) |
Aug 13, 2003 | 44.01 | 44.01 | 43.24 | 43.71 | 679,531 | -0.32(-0.73%) |
Aug 12, 2003 | 43.37 | 44.09 | 43.13 | 44.03 | 679,531 | +0.46(+1.07%) |
Aug 11, 2003 | 43.49 | 43.68 | 42.68 | 43.57 | 805,295 | +0.08(+0.18%) |
Aug 08, 2003 | 43.17 | 43.57 | 42.99 | 43.49 | 641,383 | +0.32(+0.75%) |
Aug 07, 2003 | 42.59 | 43.33 | 42.41 | 43.17 | 1,090,320 | +0.57(+1.35%) |
Aug 06, 2003 | 42.10 | 42.85 | 41.75 | 42.59 | 983,940 | +0.36(+0.86%) |
Aug 05, 2003 | 42.89 | 42.92 | 42.13 | 42.23 | 985,335 | -0.72(-1.68%) |
Aug 04, 2003 | 42.53 | 43.21 | 41.85 | 42.95 | 1,200,577 | +0.63(+1.48%) |
Aug 01, 2003 | 41.83 | 42.50 | 41.41 | 42.33 | 2,239,724 | +0.55(+1.33%) |
Jul 31, 2003 | 42.30 | 42.52 | 41.70 | 41.77 | 1,218,256 | -0.44(-1.05%) |
Jul 30, 2003 | 42.70 | 42.80 | 42.22 | 42.22 | 1,136,532 | -0.44(-1.03%) |
Jul 29, 2003 | 42.53 | 42.95 | 41.66 | 42.66 | 1,622,532 | +0.38(+0.90%) |
Jul 28, 2003 | 42.11 | 42.44 | 41.64 | 42.28 | 997,896 | +0.41(+0.99%) |
Jul 25, 2003 | 40.60 | 41.92 | 40.54 | 41.86 | 1,150,489 | +1.36(+3.36%) |
Jul 24, 2003 | 42.53 | 42.56 | 40.34 | 40.50 | 1,701,309 | -2.02(-4.76%) |
Jul 23, 2003 | 41.53 | 42.54 | 41.51 | 42.53 | 810,413 | +0.70(+1.68%) |
Jul 22, 2003 | 41.59 | 41.92 | 41.21 | 41.83 | 583,540 | +0.60(+1.45%) |
Jul 21, 2003 | 41.31 | 41.53 | 40.94 | 41.23 | 791,339 | -0.05(-0.11%) |
Jul 18, 2003 | 41.41 | 41.64 | 40.99 | 41.27 | 866,549 | -0.07(-0.17%) |
Jul 17, 2003 | 41.37 | 41.83 | 41.08 | 41.34 | 792,579 | -0.12(-0.30%) |
Jul 16, 2003 | 41.85 | 42.32 | 41.34 | 41.46 | 812,429 | -0.28(-0.66%) |
Jul 15, 2003 | 42.66 | 43.07 | 41.66 | 41.74 | 1,922,754 | -0.77(-1.81%) |
Jul 14, 2003 | 41.63 | 43.12 | 41.59 | 42.51 | 1,435,513 | +1.20(+2.90%) |
Jul 11, 2003 | 41.18 | 41.48 | 41.14 | 41.31 | 1,394,419 | +0.13(+0.31%) |
Jul 10, 2003 | 40.88 | 41.30 | 40.85 | 41.18 | 1,051,707 | +0.14(+0.35%) |
Jul 09, 2003 | 41.27 | 41.35 | 40.92 | 41.04 | 691,472 | -0.23(-0.56%) |
Jul 08, 2003 | 41.09 | 41.37 | 40.92 | 41.27 | 691,316 | +0.05(+0.13%) |
Jul 07, 2003 | 40.66 | 41.26 | 40.40 | 41.22 | 1,171,734 | +0.66(+1.62%) |
Jul 03, 2003 | 40.72 | 40.74 | 40.14 | 40.56 | 530,971 | -0.32(-0.79%) |
Jul 02, 2003 | 40.80 | 40.94 | 40.60 | 40.88 | 617,502 | +0.02(+0.05%) |
Jul 01, 2003 | 41.01 | 41.05 | 40.17 | 40.86 | 1,477,848 | -0.21(-0.52%) |
Jun 30, 2003 | 41.05 | 41.46 | 40.66 | 41.08 | 794,285 | +0.16(+0.39%) |
Jun 27, 2003 | 41.11 | 41.26 | 40.81 | 40.92 | 893,997 | -0.28(-0.69%) |
Jun 26, 2003 | 40.73 | 41.31 | 40.73 | 41.20 | 733,807 | +0.50(+1.24%) |
Jun 25, 2003 | 40.88 | 41.23 | 40.65 | 40.70 | 1,010,147 | -0.18(-0.44%) |
Jun 24, 2003 | 40.53 | 41.08 | 40.46 | 40.88 | 970,138 | +0.32(+0.78%) |
Jun 23, 2003 | 40.64 | 40.82 | 40.34 | 40.56 | 942,225 | -0.07(-0.17%) |
Jun 20, 2003 | 40.95 | 41.05 | 40.41 | 40.63 | 1,211,743 | +0.08(+0.21%) |
Jun 19, 2003 | 41.14 | 41.51 | 40.24 | 40.55 | 1,034,804 | -0.69(-1.67%) |
Jun 18, 2003 | 41.97 | 42.01 | 40.98 | 41.24 | 1,187,861 | -0.79(-1.89%) |
Jun 17, 2003 | 41.98 | 42.34 | 41.84 | 42.03 | 877,094 | +0.10(+0.23%) |
Jun 16, 2003 | 41.14 | 41.94 | 40.77 | 41.94 | 688,370 | +1.17(+2.86%) |
Jun 13, 2003 | 41.34 | 41.37 | 40.34 | 40.77 | 1,159,793 | -0.41(-1.00%) |
Jun 12, 2003 | 40.12 | 41.23 | 40.12 | 41.18 | 2,228,558 | +1.16(+2.90%) |
Jun 11, 2003 | 38.69 | 40.08 | 38.50 | 40.02 | 1,344,330 | +1.33(+3.43%) |
Jun 10, 2003 | 38.18 | 38.82 | 38.01 | 38.69 | 758,308 | +0.61(+1.61%) |
Jun 09, 2003 | 38.43 | 38.53 | 37.81 | 38.08 | 1,323,706 | -0.42(-1.09%) |
Jun 06, 2003 | 38.18 | 39.16 | 36.55 | 38.50 | 2,018,124 | +0.97(+2.58%) |
Jun 05, 2003 | 37.56 | 37.80 | 37.01 | 37.53 | 1,345,261 | -0.03(-0.07%) |
Jun 04, 2003 | 37.78 | 37.80 | 37.25 | 37.56 | 1,020,847 | -0.23(-0.61%) |
Jun 03, 2003 | 37.27 | 37.95 | 36.88 | 37.79 | 1,693,866 | +0.99(+2.70%) |
Jun 02, 2003 | 36.85 | 37.25 | 36.71 | 36.80 | 657,666 | +0.10(+0.28%) |
May 30, 2003 | 36.13 | 37.05 | 36.01 | 36.69 | 1,348,982 | +0.97(+2.73%) |
May 29, 2003 | 35.40 | 37.09 | 35.40 | 35.72 | 2,062,475 | +0.60(+1.71%) |
May 28, 2003 | 33.92 | 35.29 | 33.92 | 35.12 | 1,504,366 | +0.64(+1.87%) |
May 27, 2003 | 33.64 | 34.60 | 33.41 | 34.47 | 1,064,888 | +0.81(+2.39%) |
May 23, 2003 | 33.64 | 33.92 | 33.46 | 33.67 | 664,334 | -0.06(-0.19%) |
May 22, 2003 | 33.24 | 33.85 | 32.97 | 33.73 | 956,027 | +0.72(+2.19%) |
May 21, 2003 | 33.21 | 33.43 | 32.95 | 33.01 | 1,237,795 | -0.47(-1.41%) |
May 20, 2003 | 33.50 | 33.78 | 32.98 | 33.48 | 1,276,873 | +0.24(+0.72%) |
May 19, 2003 | 33.87 | 33.87 | 32.93 | 33.24 | 1,139,789 | -0.79(-2.31%) |
May 16, 2003 | 34.18 | 34.41 | 33.67 | 34.03 | 1,125,212 | -0.49(-1.42%) |
May 15, 2003 | 34.50 | 34.82 | 34.31 | 34.52 | 656,425 | +0.12(+0.36%) |
May 14, 2003 | 34.98 | 35.08 | 34.18 | 34.40 | 859,106 | -0.55(-1.59%) |
May 13, 2003 | 35.39 | 35.39 | 34.77 | 34.95 | 1,261,056 | -0.54(-1.51%) |
May 12, 2003 | 34.42 | 35.59 | 34.37 | 35.49 | 1,763,804 | +1.07(+3.11%) |
May 09, 2003 | 34.24 | 34.63 | 34.18 | 34.42 | 1,275,323 | +0.29(+0.85%) |
May 08, 2003 | 34.26 | 34.60 | 33.89 | 34.13 | 1,070,936 | -0.23(-0.66%) |
May 07, 2003 | 34.57 | 34.58 | 34.11 | 34.35 | 1,104,587 | -0.28(-0.80%) |
May 06, 2003 | 34.18 | 35.07 | 34.09 | 34.63 | 1,259,815 | +0.45(+1.30%) |
May 05, 2003 | 34.53 | 34.70 | 34.05 | 34.18 | 759,083 | -0.45(-1.29%) |
May 02, 2003 | 34.00 | 34.98 | 33.95 | 34.63 | 1,019,607 | +0.64(+1.90%) |
May 01, 2003 | 34.33 | 34.33 | 33.64 | 33.98 | 1,295,172 | -0.51(-1.48%) |
Apr 30, 2003 | 34.30 | 34.75 | 33.99 | 34.49 | 1,376,741 | +0.03(+0.09%) |
Apr 29, 2003 | 34.89 | 34.92 | 33.93 | 34.46 | 1,329,133 | +0.06(+0.17%) |
Apr 28, 2003 | 33.68 | 34.50 | 33.66 | 34.40 | 1,013,869 | +0.72(+2.14%) |
Apr 25, 2003 | 34.34 | 34.98 | 33.60 | 33.68 | 1,161,964 | -0.66(-1.93%) |
Apr 24, 2003 | 34.77 | 34.93 | 34.05 | 34.34 | 1,096,213 | -0.43(-1.22%) |
Apr 23, 2003 | 35.27 | 35.27 | 34.47 | 34.77 | 1,905,851 | -0.73(-2.05%) |
Apr 22, 2003 | 34.92 | 35.60 | 34.42 | 35.50 | 1,670,139 | +0.21(+0.58%) |
Apr 21, 2003 | 34.62 | 35.43 | 33.28 | 35.29 | 3,486,668 | +0.68(+1.96%) |
Apr 17, 2003 | 33.56 | 34.93 | 33.53 | 34.62 | 1,739,457 | +1.05(+3.13%) |
Apr 16, 2003 | 33.84 | 34.63 | 33.47 | 33.56 | 2,586,313 | -1.43(-4.09%) |
Apr 15, 2003 | 34.68 | 35.02 | 34.27 | 35.00 | 938,038 | +0.32(+0.91%) |
Apr 14, 2003 | 33.66 | 34.69 | 33.56 | 34.68 | 820,337 | +1.18(+3.52%) |
Apr 11, 2003 | 33.42 | 33.99 | 33.34 | 33.50 | 647,431 | +0.14(+0.41%) |
Apr 10, 2003 | 32.98 | 33.38 | 32.60 | 33.36 | 948,273 | +0.39(+1.17%) |
Apr 09, 2003 | 33.35 | 33.95 | 32.94 | 32.98 | 951,840 | -0.36(-1.08%) |
Apr 08, 2003 | 33.29 | 33.60 | 32.90 | 33.34 | 912,916 | +0.05(+0.16%) |
Apr 07, 2003 | 33.69 | 34.53 | 33.28 | 33.29 | 1,411,477 | +0.48(+1.45%) |
Apr 04, 2003 | 33.24 | 33.46 | 32.58 | 32.81 | 1,196,080 | -0.27(-0.82%) |
Apr 03, 2003 | 33.50 | 33.72 | 33.02 | 33.08 | 579,043 | -0.42(-1.25%) |
Apr 02, 2003 | 32.57 | 33.66 | 32.57 | 33.50 | 1,017,901 | +1.46(+4.55%) |
Apr 01, 2003 | 31.78 | 32.24 | 31.22 | 32.04 | 937,573 | +0.43(+1.35%) |
Mar 31, 2003 | 31.81 | 32.21 | 31.31 | 31.62 | 1,126,762 | -0.35(-1.11%) |
Mar 28, 2003 | 32.57 | 32.57 | 31.91 | 31.97 | 1,026,895 | -0.63(-1.94%) |
Mar 27, 2003 | 32.37 | 32.95 | 32.20 | 32.60 | 962,074 | -0.12(-0.37%) |
Mar 26, 2003 | 33.44 | 33.44 | 32.42 | 32.73 | 1,109,239 | -0.74(-2.22%) |
Mar 25, 2003 | 32.86 | 33.91 | 32.72 | 33.47 | 893,842 | +0.48(+1.45%) |
Mar 24, 2003 | 33.89 | 33.89 | 32.80 | 32.99 | 1,164,135 | -1.37(-4.00%) |
Mar 21, 2003 | 33.76 | 34.45 | 33.53 | 34.36 | 1,311,920 | +1.18(+3.56%) |
Mar 20, 2003 | 32.64 | 33.34 | 32.06 | 33.18 | 1,374,725 | +0.55(+1.68%) |
Mar 19, 2003 | 32.21 | 32.64 | 32.04 | 32.64 | 1,244,618 | +0.50(+1.55%) |
Mar 18, 2003 | 32.16 | 32.29 | 31.73 | 32.14 | 1,000,998 | -0.02(-0.06%) |
Mar 17, 2003 | 30.95 | 32.31 | 30.73 | 32.16 | 1,221,047 | +1.13(+3.66%) |
Mar 14, 2003 | 31.22 | 31.75 | 30.79 | 31.02 | 1,704,255 | -0.14(-0.43%) |
Mar 13, 2003 | 30.08 | 31.24 | 29.95 | 31.16 | 2,311,988 | +1.70(+5.76%) |
Mar 12, 2003 | 28.37 | 29.52 | 28.07 | 29.46 | 3,905,211 | +1.79(+6.48%) |
Mar 11, 2003 | 29.30 | 29.57 | 27.60 | 27.67 | 5,696,774 | -1.62(-5.55%) |
Mar 10, 2003 | 29.97 | 30.02 | 29.12 | 29.30 | 1,031,702 | -0.99(-3.28%) |
Mar 07, 2003 | 29.53 | 30.41 | 29.50 | 30.29 | 1,334,561 | +0.26(+0.88%) |
Mar 06, 2003 | 30.15 | 30.27 | 29.61 | 30.02 | 1,233,608 | -0.26(-0.87%) |
Mar 05, 2003 | 30.16 | 30.57 | 29.98 | 30.29 | 1,447,144 | +0.34(+1.14%) |
Mar 04, 2003 | 31.31 | 31.32 | 29.93 | 29.95 | 2,135,204 | -1.42(-4.52%) |
Mar 03, 2003 | 31.93 | 32.15 | 31.31 | 31.37 | 801,418 | -0.40(-1.26%) |
Feb 28, 2003 | 31.98 | 32.24 | 31.57 | 31.77 | 932,455 | +0.10(+0.33%) |
Feb 27, 2003 | 31.84 | 31.92 | 31.34 | 31.66 | 1,197,631 | +0.14(+0.43%) |
Feb 26, 2003 | 32.01 | 32.04 | 31.45 | 31.53 | 578,888 | -0.46(-1.43%) |
Feb 25, 2003 | 31.86 | 32.01 | 31.11 | 31.98 | 1,361,233 | +0.09(+0.28%) |
Feb 24, 2003 | 32.93 | 33.06 | 31.82 | 31.89 | 852,438 | -1.03(-3.13%) |
Feb 21, 2003 | 32.76 | 33.07 | 32.24 | 32.93 | 550,665 | +0.38(+1.17%) |
Feb 20, 2003 | 32.86 | 33.19 | 32.31 | 32.55 | 871,201 | -0.30(-0.92%) |
Feb 19, 2003 | 33.29 | 33.48 | 32.66 | 32.85 | 709,615 | -0.41(-1.22%) |
Feb 18, 2003 | 32.67 | 33.46 | 32.63 | 33.26 | 487,705 | +0.74(+2.28%) |
Feb 14, 2003 | 31.97 | 32.53 | 31.44 | 32.51 | 707,754 | +0.70(+2.21%) |
Feb 13, 2003 | 32.22 | 32.35 | 31.39 | 31.81 | 951,529 | -0.41(-1.26%) |
Feb 12, 2003 | 32.89 | 32.95 | 32.15 | 32.22 | 801,418 | -0.75(-2.29%) |
Feb 11, 2003 | 33.26 | 33.90 | 32.84 | 32.97 | 1,010,302 | -0.13(-0.39%) |
Feb 10, 2003 | 32.76 | 33.11 | 32.29 | 33.10 | 618,122 | +0.48(+1.46%) |
Feb 07, 2003 | 33.51 | 34.00 | 32.47 | 32.62 | 805,916 | -0.81(-2.41%) |
Feb 06, 2003 | 33.21 | 34.01 | 33.16 | 33.43 | 1,051,707 | -0.17(-0.50%) |
Feb 05, 2003 | 32.79 | 34.43 | 32.76 | 33.60 | 2,236,467 | +1.23(+3.81%) |
Feb 04, 2003 | 32.84 | 32.98 | 32.33 | 32.37 | 842,048 | -0.63(-1.90%) |
Feb 03, 2003 | 33.44 | 33.85 | 32.82 | 32.99 | 923,151 | -0.52(-1.56%) |
Jan 31, 2003 | 32.66 | 33.78 | 32.48 | 33.51 | 670,847 | +0.74(+2.26%) |
Jan 30, 2003 | 33.56 | 33.67 | 32.61 | 32.77 | 675,809 | -0.81(-2.40%) |
Jan 29, 2003 | 33.02 | 33.84 | 32.43 | 33.58 | 704,808 | +0.34(+1.01%) |
Jan 28, 2003 | 33.08 | 33.29 | 32.79 | 33.24 | 540,585 | +0.34(+1.04%) |
Jan 27, 2003 | 33.55 | 33.95 | 32.80 | 32.90 | 820,027 | -0.66(-1.96%) |
Jan 24, 2003 | 34.56 | 34.66 | 33.34 | 33.56 | 729,464 | -0.88(-2.55%) |
Jan 23, 2003 | 34.76 | 35.02 | 34.04 | 34.44 | 1,483,586 | -0.08(-0.22%) |
Jan 22, 2003 | 35.55 | 35.67 | 34.50 | 34.51 | 1,257,644 | -1.04(-2.92%) |
Jan 21, 2003 | 35.59 | 36.42 | 35.34 | 35.55 | 900,821 | -0.40(-1.11%) |
Jan 17, 2003 | 36.66 | 36.78 | 35.80 | 35.95 | 715,043 | -0.87(-2.36%) |
Jan 16, 2003 | 36.40 | 37.33 | 36.34 | 36.82 | 1,104,742 | +0.42(+1.15%) |
Jan 15, 2003 | 36.43 | 36.67 | 35.97 | 36.40 | 656,425 | -0.03(-0.09%) |
Jan 14, 2003 | 36.69 | 36.76 | 36.19 | 36.43 | 631,923 | -0.41(-1.10%) |
Jan 13, 2003 | 35.66 | 37.00 | 35.60 | 36.84 | 1,323,395 | +1.34(+3.78%) |
Jan 10, 2003 | 35.60 | 35.95 | 35.23 | 35.50 | 613,470 | -0.23(-0.63%) |
Jan 09, 2003 | 34.96 | 35.74 | 34.91 | 35.73 | 624,170 | +0.83(+2.37%) |
Jan 08, 2003 | 34.67 | 35.31 | 34.37 | 34.90 | 948,893 | +0.06(+0.19%) |
Jan 07, 2003 | 35.35 | 35.40 | 34.64 | 34.84 | 515,618 | -0.58(-1.64%) |
Jan 06, 2003 | 34.34 | 35.57 | 34.27 | 35.42 | 548,339 | +1.08(+3.14%) |
Jan 03, 2003 | 34.56 | 34.73 | 34.04 | 34.34 | 634,870 | -0.63(-1.81%) |
Jan 02, 2003 | 34.02 | 35.03 | 33.70 | 34.97 | 548,184 | +1.30(+3.85%) |
Dec 31, 2002 | 33.44 | 33.80 | 33.15 | 33.67 | 478,246 | +0.17(+0.52%) |
Dec 30, 2002 | 33.76 | 33.76 | 33.11 | 33.50 | 496,234 | -0.15(-0.44%) |
Dec 27, 2002 | 33.73 | 33.89 | 33.56 | 33.65 | 490,807 | +0.00(+0.00%) |
Dec 26, 2002 | 33.76 | 34.52 | 33.65 | 33.65 | 503,678 | -0.11(-0.32%) |
Dec 24, 2002 | 33.65 | 33.98 | 33.60 | 33.76 | 281,303 | +0.11(+0.33%) |
Dec 23, 2002 | 34.18 | 34.22 | 33.49 | 33.65 | 712,717 | -0.77(-2.23%) |
Dec 20, 2002 | 33.72 | 34.47 | 33.66 | 34.42 | 916,948 | +0.78(+2.32%) |
Dec 19, 2002 | 33.81 | 34.49 | 33.54 | 33.64 | 334,338 | -0.21(-0.61%) |
Dec 18, 2002 | 34.34 | 34.34 | 33.71 | 33.84 | 477,160 | -0.50(-1.46%) |
Dec 17, 2002 | 34.76 | 35.02 | 34.25 | 34.34 | 786,066 | -0.42(-1.21%) |
Dec 16, 2002 | 33.27 | 34.76 | 33.21 | 34.76 | 730,395 | +1.63(+4.92%) |
Dec 13, 2002 | 33.21 | 33.38 | 32.92 | 33.13 | 696,899 | -0.43(-1.27%) |
Dec 12, 2002 | 33.08 | 33.76 | 32.94 | 33.56 | 680,616 | +0.43(+1.28%) |
Dec 11, 2002 | 32.08 | 33.26 | 32.08 | 33.13 | 815,220 | +0.54(+1.64%) |
Dec 10, 2002 | 32.50 | 33.15 | 31.89 | 32.60 | 1,081,791 | +0.50(+1.55%) |
Dec 09, 2002 | 32.76 | 32.76 | 31.95 | 32.10 | 738,459 | -0.72(-2.18%) |
Dec 06, 2002 | 32.24 | 33.20 | 32.11 | 32.82 | 571,910 | +0.08(+0.26%) |
Dec 05, 2002 | 33.08 | 33.16 | 32.45 | 32.73 | 499,181 | -0.46(-1.38%) |
Dec 04, 2002 | 32.66 | 33.31 | 32.40 | 33.19 | 674,413 | +0.34(+1.02%) |
Dec 03, 2002 | 33.85 | 33.92 | 32.67 | 32.86 | 1,012,318 | -1.55(-4.50%) |
Dec 02, 2002 | 35.14 | 36.11 | 34.05 | 34.40 | 621,068 | -0.28(-0.80%) |
Nov 29, 2002 | 35.05 | 35.05 | 34.62 | 34.68 | 359,925 | -0.37(-1.07%) |
Nov 27, 2002 | 34.18 | 35.07 | 34.12 | 35.05 | 735,357 | +0.99(+2.92%) |
Nov 26, 2002 | 34.31 | 34.53 | 34.05 | 34.06 | 1,168,942 | -0.48(-1.40%) |
Nov 25, 2002 | 33.89 | 34.67 | 33.73 | 34.54 | 722,021 | +0.66(+1.94%) |
Nov 22, 2002 | 33.80 | 34.41 | 33.53 | 33.89 | 812,894 | +0.08(+0.23%) |
Nov 21, 2002 | 32.23 | 33.95 | 32.05 | 33.81 | 1,257,954 | +1.78(+5.56%) |
Nov 20, 2002 | 30.79 | 32.05 | 30.73 | 32.03 | 943,000 | +1.31(+4.26%) |
Nov 19, 2002 | 31.57 | 31.57 | 30.61 | 30.72 | 871,512 | -1.15(-3.62%) |
Nov 18, 2002 | 31.71 | 31.97 | 31.49 | 31.88 | 1,279,510 | +0.63(+2.00%) |
Nov 15, 2002 | 30.88 | 31.57 | 30.82 | 31.25 | 771,799 | +0.38(+1.23%) |
Nov 14, 2002 | 30.05 | 30.90 | 30.02 | 30.87 | 687,129 | +1.10(+3.68%) |
Nov 13, 2002 | 29.50 | 30.25 | 28.98 | 29.77 | 991,228 | +0.28(+0.96%) |
Nov 12, 2002 | 28.95 | 30.03 | 28.95 | 29.49 | 798,007 | +0.58(+2.01%) |
Nov 11, 2002 | 29.35 | 29.52 | 28.90 | 28.91 | 800,023 | -0.43(-1.47%) |
Nov 08, 2002 | 29.69 | 30.18 | 29.24 | 29.34 | 933,851 | -0.28(-0.96%) |
Nov 07, 2002 | 30.70 | 30.73 | 29.54 | 29.62 | 1,254,078 | -1.76(-5.61%) |
Nov 06, 2002 | 31.37 | 31.71 | 30.84 | 31.39 | 1,448,540 | +0.06(+0.21%) |
Nov 05, 2002 | 30.90 | 31.38 | 30.65 | 31.32 | 598,893 | +0.43(+1.40%) |
Nov 04, 2002 | 30.92 | 31.86 | 30.88 | 30.89 | 764,511 | +0.18(+0.59%) |
Nov 01, 2002 | 30.06 | 30.82 | 29.86 | 30.71 | 589,743 | +0.65(+2.17%) |
Oct 31, 2002 | 29.70 | 30.28 | 29.70 | 30.06 | 566,948 | +0.31(+1.04%) |
Oct 30, 2002 | 29.68 | 29.96 | 29.29 | 29.75 | 420,248 | +0.07(+0.24%) |
Oct 29, 2002 | 29.60 | 29.86 | 28.88 | 29.68 | 822,974 | +0.08(+0.26%) |
Oct 28, 2002 | 30.57 | 30.82 | 29.41 | 29.60 | 996,346 | -0.75(-2.49%) |
Oct 25, 2002 | 30.61 | 31.02 | 29.92 | 30.35 | 980,218 | -0.25(-0.82%) |
Oct 24, 2002 | 31.65 | 31.66 | 30.42 | 30.60 | 663,248 | -0.49(-1.58%) |
Oct 23, 2002 | 30.65 | 31.15 | 30.34 | 31.09 | 686,509 | +0.38(+1.24%) |
Oct 22, 2002 | 31.60 | 31.63 | 30.52 | 30.71 | 682,787 | -1.39(-4.34%) |
Oct 21, 2002 | 31.29 | 32.24 | 30.79 | 32.11 | 967,502 | +0.80(+2.55%) |
Oct 18, 2002 | 31.11 | 31.52 | 30.31 | 31.31 | 1,086,909 | +0.14(+0.43%) |
Oct 17, 2002 | 30.60 | 31.66 | 30.57 | 31.17 | 1,504,211 | +1.66(+5.64%) |
Oct 16, 2002 | 31.44 | 31.44 | 29.46 | 29.51 | 1,424,038 | -1.99(-6.33%) |
Oct 15, 2002 | 30.31 | 31.58 | 29.66 | 31.50 | 1,861,655 | +2.78(+9.68%) |
Oct 14, 2002 | 28.23 | 29.44 | 28.12 | 28.72 | 946,722 | +0.48(+1.71%) |
Oct 11, 2002 | 26.23 | 29.21 | 26.23 | 28.24 | 2,000,290 | +2.01(+7.65%) |
Oct 10, 2002 | 26.18 | 26.50 | 25.30 | 26.23 | 2,407,668 | +0.05(+0.20%) |
Oct 09, 2002 | 27.81 | 27.81 | 26.12 | 26.18 | 1,069,075 | -1.76(-6.30%) |
Oct 08, 2002 | 27.08 | 28.24 | 26.49 | 27.94 | 9,754,112 | +1.00(+3.71%) |
Oct 07, 2002 | 28.19 | 28.41 | 26.76 | 26.94 | 1,168,942 | -1.25(-4.44%) |
Oct 04, 2002 | 29.06 | 29.21 | 27.50 | 28.19 | 1,311,920 | -0.70(-2.43%) |
Oct 03, 2002 | 29.57 | 29.90 | 28.65 | 28.90 | 967,967 | -0.63(-2.12%) |
Oct 02, 2002 | 30.86 | 30.86 | 29.34 | 29.52 | 998,672 | -1.50(-4.82%) |
Oct 01, 2002 | 29.76 | 31.02 | 29.16 | 31.02 | 1,118,388 | +1.44(+4.88%) |
Sep 30, 2002 | 29.95 | 29.95 | 28.88 | 29.57 | 1,062,717 | -0.62(-2.05%) |
Sep 27, 2002 | 32.11 | 32.40 | 30.15 | 30.19 | 1,054,343 | -1.96(-6.10%) |
Sep 26, 2002 | 31.66 | 32.36 | 31.42 | 32.15 | 665,884 | +0.97(+3.12%) |
Sep 25, 2002 | 30.35 | 31.42 | 30.33 | 31.18 | 1,415,044 | +1.21(+4.05%) |
Sep 24, 2002 | 29.53 | 30.92 | 29.31 | 29.97 | 1,823,972 | -0.68(-2.23%) |
Sep 23, 2002 | 31.31 | 31.34 | 30.50 | 30.65 | 3,256,540 | -0.85(-2.70%) |
Sep 20, 2002 | 31.57 | 31.80 | 31.24 | 31.50 | 972,930 | +0.03(+0.10%) |
Sep 19, 2002 | 32.18 | 32.30 | 31.28 | 31.47 | 1,151,419 | -1.09(-3.35%) |
Sep 18, 2002 | 32.66 | 32.94 | 31.68 | 32.56 | 810,413 | -0.11(-0.34%) |
Sep 17, 2002 | 34.42 | 34.42 | 32.66 | 32.67 | 751,795 | -1.11(-3.28%) |
Sep 16, 2002 | 33.24 | 33.87 | 32.90 | 33.78 | 747,298 | +0.41(+1.24%) |
Sep 13, 2002 | 33.00 | 33.48 | 32.31 | 33.36 | 1,137,152 | +0.37(+1.13%) |
Sep 12, 2002 | 34.27 | 34.27 | 32.75 | 32.99 | 1,402,948 | -1.28(-3.74%) |
Sep 11, 2002 | 34.82 | 34.94 | 34.26 | 34.27 | 606,181 | -0.20(-0.58%) |
Sep 10, 2002 | 34.89 | 34.94 | 33.92 | 34.47 | 841,272 | -0.41(-1.16%) |
Sep 09, 2002 | 34.69 | 35.08 | 34.15 | 34.88 | 916,018 | +0.06(+0.17%) |
Sep 06, 2002 | 34.85 | 35.09 | 34.27 | 34.82 | 661,542 | +0.24(+0.69%) |
Sep 05, 2002 | 35.07 | 35.07 | 34.21 | 34.58 | 589,898 | -0.49(-1.40%) |
Sep 04, 2002 | 34.58 | 35.10 | 33.95 | 35.07 | 723,262 | +0.50(+1.45%) |