Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 27.34 | 27.39 | 26.62 | 27.18 | 785,400 | -0.21(-0.78%) |
Aug 28, 2003 | 27.89 | 27.90 | 27.29 | 27.39 | 662,600 | -0.48(-1.74%) |
Aug 27, 2003 | 27.62 | 28.07 | 27.50 | 27.88 | 621,800 | +0.16(+0.56%) |
Aug 26, 2003 | 27.82 | 27.92 | 27.50 | 27.72 | 811,100 | -0.17(-0.61%) |
Aug 25, 2003 | 27.57 | 28.05 | 27.39 | 27.89 | 453,000 | +0.23(+0.81%) |
Aug 22, 2003 | 27.96 | 28.05 | 27.64 | 27.66 | 552,700 | -0.29(-1.04%) |
Aug 21, 2003 | 27.84 | 28.12 | 27.67 | 27.95 | 718,900 | +0.15(+0.56%) |
Aug 20, 2003 | 27.14 | 27.99 | 27.14 | 27.80 | 821,800 | +0.49(+1.79%) |
Aug 19, 2003 | 27.20 | 27.37 | 27.02 | 27.31 | 542,900 | -0.03(-0.11%) |
Aug 18, 2003 | 27.05 | 27.35 | 26.80 | 27.34 | 683,400 | +0.30(+1.13%) |
Aug 15, 2003 | 26.55 | 27.18 | 26.06 | 27.04 | 439,700 | +0.49(+1.85%) |
Aug 14, 2003 | 26.64 | 26.82 | 26.43 | 26.55 | 804,600 | -0.12(-0.45%) |
Aug 13, 2003 | 26.22 | 26.66 | 26.03 | 26.66 | 1,258,700 | +1.22(+4.79%) |
Aug 12, 2003 | 25.18 | 25.54 | 25.07 | 25.45 | 354,100 | +0.27(+1.05%) |
Aug 11, 2003 | 25.27 | 25.41 | 25.04 | 25.18 | 289,400 | -0.02(-0.08%) |
Aug 08, 2003 | 25.61 | 25.62 | 25.02 | 25.20 | 487,400 | -0.23(-0.92%) |
Aug 07, 2003 | 24.93 | 25.80 | 24.93 | 25.43 | 860,100 | +0.45(+1.82%) |
Aug 06, 2003 | 25.02 | 25.45 | 24.88 | 24.98 | 612,100 | -0.02(-0.08%) |
Aug 05, 2003 | 24.93 | 25.48 | 24.82 | 25.00 | 610,800 | -0.04(-0.16%) |
Aug 04, 2003 | 24.98 | 25.25 | 24.64 | 25.04 | 617,800 | +0.07(+0.28%) |
Aug 01, 2003 | 25.50 | 25.62 | 24.80 | 24.97 | 858,600 | -0.52(-2.03%) |
Jul 31, 2003 | 25.31 | 25.64 | 25.12 | 25.49 | 2,331,000 | -0.74(-2.81%) |
Jul 30, 2003 | 26.00 | 26.63 | 25.84 | 26.23 | 1,346,500 | +0.27(+1.02%) |
Jul 29, 2003 | 25.89 | 26.25 | 25.61 | 25.96 | 915,200 | -0.01(-0.04%) |
Jul 28, 2003 | 26.22 | 26.27 | 25.90 | 25.97 | 454,200 | -0.30(-1.14%) |
Jul 25, 2003 | 26.11 | 26.34 | 25.77 | 26.27 | 769,000 | +0.20(+0.77%) |
Jul 24, 2003 | 26.73 | 26.75 | 26.03 | 26.07 | 643,800 | -0.43(-1.62%) |
Jul 23, 2003 | 27.14 | 27.14 | 26.34 | 26.50 | 1,186,000 | -0.68(-2.50%) |
Jul 22, 2003 | 25.80 | 27.38 | 25.80 | 27.18 | 2,692,300 | +1.45(+5.66%) |
Jul 21, 2003 | 25.10 | 25.74 | 25.00 | 25.73 | 1,124,900 | +0.55(+2.18%) |
Jul 18, 2003 | 25.00 | 25.38 | 24.88 | 25.18 | 653,500 | +0.31(+1.25%) |
Jul 17, 2003 | 25.20 | 25.38 | 24.82 | 24.86 | 853,700 | -0.62(-2.45%) |
Jul 16, 2003 | 25.31 | 25.55 | 25.00 | 25.49 | 1,819,500 | +1.18(+4.85%) |
Jul 15, 2003 | 24.58 | 24.92 | 24.24 | 24.31 | 1,082,200 | -0.17(-0.67%) |
Jul 14, 2003 | 24.20 | 24.74 | 24.16 | 24.48 | 945,900 | +0.49(+2.04%) |
Jul 11, 2003 | 23.48 | 24.06 | 23.48 | 23.98 | 881,000 | +0.45(+1.91%) |
Jul 10, 2003 | 23.73 | 23.75 | 23.36 | 23.54 | 960,100 | -0.12(-0.51%) |
Jul 09, 2003 | 23.80 | 24.11 | 23.50 | 23.66 | 835,400 | -0.12(-0.50%) |
Jul 08, 2003 | 23.15 | 23.80 | 22.98 | 23.77 | 1,960,100 | +0.66(+2.86%) |
Jul 07, 2003 | 23.29 | 23.62 | 22.95 | 23.11 | 1,538,200 | -0.05(-0.22%) |
Jul 03, 2003 | 23.38 | 23.43 | 22.89 | 23.16 | 1,661,000 | -0.30(-1.26%) |
Jul 02, 2003 | 23.92 | 23.92 | 23.25 | 23.46 | 2,212,600 | -0.41(-1.74%) |
Jul 01, 2003 | 23.81 | 23.98 | 23.49 | 23.88 | 599,900 | +0.11(+0.46%) |
Jun 30, 2003 | 24.02 | 24.09 | 23.57 | 23.77 | 500,600 | -0.24(-1.00%) |
Jun 27, 2003 | 24.14 | 24.34 | 23.49 | 24.00 | 517,200 | -0.03(-0.10%) |
Jun 26, 2003 | 23.93 | 24.48 | 23.93 | 24.03 | 679,900 | -0.04(-0.15%) |
Jun 25, 2003 | 24.34 | 24.39 | 24.01 | 24.07 | 648,600 | -0.14(-0.58%) |
Jun 24, 2003 | 23.73 | 24.51 | 23.68 | 24.20 | 929,900 | +0.32(+1.36%) |
Jun 23, 2003 | 23.98 | 24.12 | 23.48 | 23.88 | 867,800 | -0.09(-0.38%) |
Jun 20, 2003 | 23.84 | 24.22 | 23.75 | 23.97 | 1,001,800 | +0.23(+0.97%) |
Jun 19, 2003 | 23.88 | 24.00 | 23.64 | 23.74 | 928,000 | -0.26(-1.06%) |
Jun 18, 2003 | 23.62 | 24.26 | 23.27 | 24.00 | 1,206,800 | +0.30(+1.24%) |
Jun 17, 2003 | 24.55 | 24.55 | 23.68 | 23.70 | 1,924,500 | -0.68(-2.77%) |
Jun 16, 2003 | 24.78 | 24.82 | 24.31 | 24.38 | 1,059,800 | -0.34(-1.40%) |
Jun 13, 2003 | 25.39 | 25.45 | 24.50 | 24.72 | 910,400 | -0.68(-2.66%) |
Jun 12, 2003 | 25.34 | 25.65 | 25.01 | 25.39 | 944,100 | +0.07(+0.30%) |
Jun 11, 2003 | 25.07 | 25.48 | 24.86 | 25.32 | 639,800 | +0.41(+1.65%) |
Jun 10, 2003 | 24.38 | 25.07 | 24.36 | 24.91 | 875,100 | +0.45(+1.84%) |
Jun 09, 2003 | 24.84 | 24.88 | 23.72 | 24.46 | 2,560,700 | -0.63(-2.53%) |
Jun 06, 2003 | 25.43 | 26.09 | 25.09 | 25.09 | 1,886,800 | -0.28(-1.10%) |
Jun 05, 2003 | 26.21 | 26.25 | 25.07 | 25.38 | 2,547,900 | -0.96(-3.65%) |
Jun 04, 2003 | 27.05 | 27.05 | 26.32 | 26.34 | 1,631,200 | -0.74(-2.73%) |
Jun 03, 2003 | 27.18 | 27.29 | 26.91 | 27.07 | 569,700 | -0.26(-0.95%) |
Jun 02, 2003 | 27.43 | 27.70 | 27.12 | 27.34 | 817,800 | +0.02(+0.05%) |
May 30, 2003 | 26.59 | 27.37 | 26.50 | 27.32 | 869,500 | +0.72(+2.71%) |
May 29, 2003 | 26.63 | 27.00 | 26.51 | 26.60 | 581,400 | +0.02(+0.08%) |
May 28, 2003 | 26.84 | 26.84 | 26.43 | 26.58 | 519,600 | -0.17(-0.64%) |
May 27, 2003 | 26.43 | 26.95 | 26.03 | 26.75 | 707,600 | +0.45(+1.71%) |
May 23, 2003 | 26.20 | 26.52 | 25.92 | 26.30 | 607,000 | +0.14(+0.54%) |
May 22, 2003 | 26.22 | 26.39 | 25.77 | 26.16 | 1,655,900 | -0.01(-0.04%) |
May 21, 2003 | 26.30 | 26.42 | 26.02 | 26.17 | 530,900 | -0.09(-0.34%) |
May 20, 2003 | 26.27 | 26.51 | 26.00 | 26.26 | 921,000 | +0.09(+0.32%) |
May 19, 2003 | 26.25 | 26.56 | 26.16 | 26.18 | 1,560,500 | -0.46(-1.75%) |
May 16, 2003 | 26.66 | 26.80 | 26.42 | 26.64 | 893,700 | -0.01(-0.04%) |
May 15, 2003 | 26.32 | 26.68 | 26.32 | 26.65 | 1,040,600 | +0.41(+1.56%) |
May 14, 2003 | 26.55 | 26.63 | 25.95 | 26.24 | 1,746,400 | -0.31(-1.17%) |
May 13, 2003 | 26.39 | 26.73 | 26.38 | 26.55 | 1,701,500 | -0.20(-0.73%) |
May 12, 2003 | 27.11 | 27.28 | 26.59 | 26.75 | 1,895,200 | -0.37(-1.36%) |
May 09, 2003 | 26.46 | 27.48 | 26.40 | 27.11 | 3,197,100 | +0.45(+1.69%) |
May 08, 2003 | 25.95 | 27.05 | 25.95 | 26.66 | 9,928,900 | -3.64(-12.00%) |
May 07, 2003 | 30.55 | 30.68 | 27.20 | 30.30 | 3,439,700 | -0.59(-1.89%) |
May 06, 2003 | 30.47 | 31.12 | 30.44 | 30.89 | 1,185,700 | +0.20(+0.64%) |
May 05, 2003 | 30.73 | 30.94 | 30.55 | 30.69 | 858,700 | +0.03(+0.08%) |
May 02, 2003 | 29.75 | 30.77 | 29.75 | 30.66 | 1,188,200 | +0.79(+2.64%) |
May 01, 2003 | 29.66 | 29.98 | 29.34 | 29.88 | 875,600 | +0.22(+0.74%) |
Apr 30, 2003 | 29.03 | 29.91 | 28.88 | 29.66 | 1,293,300 | +0.61(+2.10%) |
Apr 29, 2003 | 29.02 | 29.25 | 28.87 | 29.05 | 897,000 | +0.16(+0.54%) |
Apr 28, 2003 | 28.06 | 28.89 | 28.04 | 28.89 | 736,100 | +0.87(+3.09%) |
Apr 25, 2003 | 28.44 | 28.44 | 28.00 | 28.02 | 587,200 | -0.46(-1.60%) |
Apr 24, 2003 | 28.28 | 28.62 | 28.19 | 28.48 | 447,700 | +0.11(+0.37%) |
Apr 23, 2003 | 28.82 | 28.82 | 28.19 | 28.38 | 676,500 | -0.36(-1.27%) |
Apr 22, 2003 | 28.74 | 28.82 | 28.38 | 28.74 | 746,700 | +0.11(+0.38%) |
Apr 21, 2003 | 29.00 | 29.05 | 28.51 | 28.63 | 454,100 | -0.34(-1.17%) |
Apr 17, 2003 | 28.70 | 29.11 | 28.60 | 28.97 | 764,100 | +0.30(+1.06%) |
Apr 16, 2003 | 29.45 | 29.55 | 28.49 | 28.66 | 1,142,000 | -0.73(-2.50%) |
Apr 15, 2003 | 28.85 | 29.52 | 28.77 | 29.40 | 689,800 | +0.43(+1.50%) |
Apr 14, 2003 | 28.30 | 29.02 | 28.26 | 28.96 | 747,600 | +0.72(+2.55%) |
Apr 11, 2003 | 28.68 | 28.80 | 28.00 | 28.25 | 490,000 | -0.15(-0.55%) |
Apr 10, 2003 | 28.16 | 28.56 | 27.96 | 28.40 | 511,400 | +0.29(+1.05%) |
Apr 09, 2003 | 28.23 | 28.35 | 27.77 | 28.11 | 611,400 | -0.19(-0.67%) |
Apr 08, 2003 | 28.30 | 28.46 | 28.05 | 28.30 | 738,000 | +0.20(+0.69%) |
Apr 07, 2003 | 28.75 | 28.93 | 28.09 | 28.10 | 527,100 | -0.21(-0.76%) |
Apr 04, 2003 | 28.19 | 28.62 | 28.15 | 28.32 | 609,600 | +0.17(+0.60%) |
Apr 03, 2003 | 28.93 | 28.93 | 27.91 | 28.14 | 1,286,400 | -0.85(-2.93%) |
Apr 02, 2003 | 28.46 | 29.09 | 28.41 | 29.00 | 1,127,200 | +0.79(+2.78%) |
Apr 01, 2003 | 27.86 | 28.50 | 27.50 | 28.21 | 904,600 | +0.39(+1.40%) |
Mar 31, 2003 | 27.75 | 28.26 | 27.50 | 27.82 | 980,082 | -0.08(-0.29%) |
Mar 28, 2003 | 28.14 | 28.42 | 27.87 | 27.90 | 779,750 | -0.45(-1.57%) |
Mar 27, 2003 | 28.10 | 28.54 | 27.95 | 28.34 | 856,147 | -0.19(-0.65%) |
Mar 26, 2003 | 28.28 | 28.79 | 28.13 | 28.53 | 1,511,572 | -0.52(-1.81%) |
Mar 25, 2003 | 28.38 | 29.09 | 28.00 | 29.05 | 1,336,757 | +0.80(+2.85%) |
Mar 24, 2003 | 28.55 | 28.69 | 28.01 | 28.25 | 1,055,642 | -0.68(-2.33%) |
Mar 21, 2003 | 28.41 | 29.00 | 28.32 | 28.93 | 1,626,636 | +0.51(+1.79%) |
Mar 20, 2003 | 27.74 | 28.59 | 27.50 | 28.41 | 1,228,263 | +0.55(+1.97%) |
Mar 19, 2003 | 27.55 | 28.07 | 27.50 | 27.86 | 959,537 | +0.22(+0.81%) |
Mar 18, 2003 | 27.05 | 27.67 | 27.04 | 27.64 | 1,121,754 | +0.50(+1.86%) |
Mar 17, 2003 | 26.45 | 27.14 | 26.31 | 27.14 | 863,500 | +0.59(+2.22%) |
Mar 14, 2003 | 26.66 | 27.00 | 26.29 | 26.55 | 626,892 | -0.14(-0.54%) |
Mar 13, 2003 | 25.93 | 26.75 | 25.85 | 26.69 | 884,900 | +0.93(+3.59%) |
Mar 12, 2003 | 25.53 | 25.86 | 25.29 | 25.77 | 729,398 | +0.11(+0.43%) |
Mar 11, 2003 | 25.67 | 26.04 | 25.58 | 25.66 | 654,400 | -0.09(-0.37%) |
Mar 10, 2003 | 25.52 | 26.05 | 25.52 | 25.75 | 1,315,200 | +0.31(+1.22%) |
Mar 07, 2003 | 24.98 | 25.57 | 24.63 | 25.44 | 814,000 | +0.29(+1.13%) |
Mar 06, 2003 | 25.21 | 25.38 | 24.96 | 25.16 | 513,100 | -0.07(-0.30%) |
Mar 05, 2003 | 25.34 | 25.43 | 25.00 | 25.23 | 747,800 | -0.05(-0.22%) |
Mar 04, 2003 | 25.32 | 25.68 | 25.25 | 25.29 | 615,600 | -0.07(-0.26%) |
Mar 03, 2003 | 25.59 | 25.80 | 25.20 | 25.35 | 585,200 | -0.18(-0.72%) |
Feb 28, 2003 | 25.80 | 25.99 | 25.38 | 25.54 | 612,500 | -0.23(-0.89%) |
Feb 27, 2003 | 25.62 | 25.99 | 25.50 | 25.77 | 524,600 | +0.21(+0.82%) |
Feb 26, 2003 | 25.98 | 26.05 | 25.50 | 25.55 | 933,800 | -0.52(-1.98%) |
Feb 25, 2003 | 25.56 | 26.08 | 25.32 | 26.07 | 740,000 | +0.42(+1.64%) |
Feb 24, 2003 | 26.05 | 26.06 | 25.59 | 25.65 | 994,500 | -0.34(-1.29%) |
Feb 21, 2003 | 25.46 | 26.00 | 25.40 | 25.98 | 1,373,000 | +0.58(+2.28%) |
Feb 20, 2003 | 25.37 | 25.50 | 25.28 | 25.41 | 578,400 | +0.03(+0.12%) |
Feb 19, 2003 | 25.59 | 25.70 | 25.22 | 25.38 | 817,100 | -0.19(-0.74%) |
Feb 18, 2003 | 25.11 | 25.61 | 25.01 | 25.57 | 870,900 | +0.45(+1.77%) |
Feb 14, 2003 | 24.77 | 25.18 | 24.58 | 25.12 | 1,158,700 | +0.31(+1.25%) |
Feb 13, 2003 | 23.88 | 24.94 | 23.73 | 24.81 | 3,331,500 | +1.90(+8.32%) |
Feb 12, 2003 | 22.82 | 23.25 | 22.82 | 22.91 | 721,600 | +0.12(+0.55%) |
Feb 11, 2003 | 22.80 | 23.27 | 22.64 | 22.78 | 835,100 | -0.00(-0.02%) |
Feb 10, 2003 | 22.50 | 22.80 | 22.39 | 22.79 | 1,365,300 | +0.28(+1.24%) |
Feb 07, 2003 | 22.90 | 23.24 | 22.39 | 22.50 | 834,200 | -0.27(-1.16%) |
Feb 06, 2003 | 23.12 | 23.62 | 22.77 | 22.77 | 1,139,300 | -0.38(-1.62%) |
Feb 05, 2003 | 23.20 | 24.12 | 23.14 | 23.14 | 1,780,200 | -0.10(-0.43%) |
Feb 04, 2003 | 24.05 | 24.26 | 23.15 | 23.25 | 2,311,400 | -0.82(-3.43%) |
Feb 03, 2003 | 25.25 | 25.27 | 23.80 | 24.07 | 1,835,200 | -1.34(-5.27%) |
Jan 31, 2003 | 24.79 | 25.61 | 24.77 | 25.41 | 626,800 | +0.51(+2.05%) |
Jan 30, 2003 | 25.01 | 25.20 | 24.80 | 24.90 | 646,174 | -0.11(-0.44%) |
Jan 29, 2003 | 25.07 | 25.25 | 24.76 | 25.01 | 691,700 | -0.15(-0.62%) |
Jan 28, 2003 | 24.55 | 25.30 | 24.55 | 25.16 | 826,300 | +0.60(+2.44%) |
Jan 27, 2003 | 24.13 | 24.68 | 23.99 | 24.57 | 1,081,700 | +0.38(+1.55%) |
Jan 24, 2003 | 24.57 | 24.60 | 23.84 | 24.19 | 860,700 | -0.31(-1.27%) |
Jan 23, 2003 | 24.68 | 24.72 | 24.35 | 24.50 | 785,700 | -0.10(-0.42%) |
Jan 22, 2003 | 24.58 | 24.98 | 24.41 | 24.61 | 644,500 | -0.04(-0.18%) |
Jan 21, 2003 | 25.16 | 25.36 | 24.60 | 24.65 | 632,600 | -0.41(-1.64%) |
Jan 17, 2003 | 25.00 | 25.38 | 24.93 | 25.06 | 668,000 | +0.19(+0.76%) |
Jan 16, 2003 | 24.62 | 25.09 | 24.50 | 24.87 | 459,400 | +0.35(+1.43%) |
Jan 15, 2003 | 24.91 | 24.93 | 24.41 | 24.52 | 527,600 | -0.33(-1.33%) |
Jan 14, 2003 | 24.91 | 24.98 | 24.51 | 24.85 | 688,100 | -0.09(-0.36%) |
Jan 13, 2003 | 25.50 | 25.50 | 24.84 | 24.94 | 825,100 | -0.49(-1.93%) |
Jan 10, 2003 | 25.62 | 25.75 | 25.12 | 25.43 | 898,400 | -0.30(-1.19%) |
Jan 09, 2003 | 25.45 | 26.15 | 25.40 | 25.73 | 708,300 | +0.42(+1.66%) |
Jan 08, 2003 | 25.05 | 25.36 | 24.97 | 25.32 | 1,148,600 | -0.12(-0.47%) |
Jan 07, 2003 | 25.98 | 25.99 | 25.09 | 25.43 | 2,472,900 | -0.86(-3.25%) |
Jan 06, 2003 | 26.82 | 27.05 | 26.28 | 26.29 | 1,474,000 | -0.65(-2.41%) |
Jan 03, 2003 | 26.85 | 27.05 | 26.68 | 26.94 | 534,700 | -0.03(-0.11%) |
Jan 02, 2003 | 26.51 | 27.00 | 26.41 | 26.97 | 1,022,500 | +0.61(+2.29%) |
Dec 31, 2002 | 26.59 | 26.75 | 26.32 | 26.36 | 564,900 | -0.24(-0.90%) |
Dec 30, 2002 | 26.42 | 26.69 | 26.29 | 26.61 | 624,900 | +0.16(+0.59%) |
Dec 27, 2002 | 26.64 | 26.96 | 26.44 | 26.45 | 518,600 | -0.21(-0.81%) |
Dec 26, 2002 | 26.70 | 27.09 | 26.66 | 26.66 | 383,800 | -0.06(-0.22%) |
Dec 24, 2002 | 26.73 | 26.94 | 26.65 | 26.73 | 343,000 | -0.13(-0.50%) |
Dec 23, 2002 | 26.82 | 27.14 | 26.55 | 26.86 | 1,346,100 | +0.27(+1.00%) |
Dec 20, 2002 | 26.82 | 27.15 | 26.55 | 26.59 | 4,158,500 | -0.15(-0.56%) |
Dec 19, 2002 | 26.65 | 27.16 | 26.62 | 26.75 | 862,000 | +0.09(+0.32%) |
Dec 18, 2002 | 26.48 | 26.82 | 26.13 | 26.66 | 845,000 | -0.09(-0.34%) |
Dec 17, 2002 | 27.09 | 27.29 | 26.63 | 26.75 | 737,500 | -0.34(-1.26%) |
Dec 16, 2002 | 26.62 | 27.18 | 26.34 | 27.09 | 996,200 | +0.48(+1.82%) |
Dec 13, 2002 | 26.16 | 26.79 | 26.12 | 26.61 | 748,200 | +0.20(+0.76%) |
Dec 12, 2002 | 26.61 | 26.67 | 26.11 | 26.41 | 550,700 | -0.17(-0.66%) |
Dec 11, 2002 | 26.77 | 26.77 | 26.41 | 26.58 | 487,800 | -0.21(-0.78%) |
Dec 10, 2002 | 26.15 | 26.81 | 26.08 | 26.79 | 442,100 | +0.66(+2.55%) |
Dec 09, 2002 | 26.64 | 26.73 | 26.09 | 26.12 | 484,200 | -0.52(-1.96%) |
Dec 06, 2002 | 26.29 | 26.68 | 26.21 | 26.65 | 534,000 | +0.30(+1.13%) |
Dec 05, 2002 | 26.40 | 26.55 | 26.16 | 26.35 | 436,000 | -0.01(-0.04%) |
Dec 04, 2002 | 25.84 | 26.67 | 25.75 | 26.36 | 646,900 | +0.29(+1.09%) |
Dec 03, 2002 | 26.20 | 26.31 | 25.77 | 26.07 | 685,000 | -0.25(-0.97%) |
Dec 02, 2002 | 26.60 | 26.84 | 26.07 | 26.33 | 836,400 | -0.25(-0.92%) |
Nov 29, 2002 | 26.73 | 26.95 | 26.38 | 26.57 | 317,400 | -0.18(-0.67%) |
Nov 27, 2002 | 25.21 | 26.82 | 24.88 | 26.75 | 1,460,500 | +1.25(+4.92%) |
Nov 26, 2002 | 25.73 | 26.23 | 25.50 | 25.50 | 926,900 | -0.36(-1.41%) |
Nov 25, 2002 | 26.11 | 26.45 | 25.75 | 25.86 | 852,200 | -0.38(-1.43%) |
Nov 22, 2002 | 26.12 | 26.43 | 25.75 | 26.24 | 701,000 | +0.08(+0.31%) |
Nov 21, 2002 | 25.39 | 26.66 | 25.36 | 26.16 | 1,480,100 | +0.89(+3.50%) |
Nov 20, 2002 | 24.30 | 25.73 | 24.30 | 25.27 | 3,168,200 | +1.52(+6.40%) |
Nov 19, 2002 | 23.11 | 24.10 | 23.02 | 23.75 | 946,800 | +0.60(+2.59%) |
Nov 18, 2002 | 23.58 | 23.76 | 23.11 | 23.16 | 498,300 | -0.41(-1.76%) |
Nov 15, 2002 | 23.33 | 23.84 | 23.25 | 23.57 | 472,400 | +0.23(+1.01%) |
Nov 14, 2002 | 23.27 | 23.58 | 22.90 | 23.34 | 493,600 | +0.15(+0.65%) |
Nov 13, 2002 | 23.30 | 23.62 | 22.64 | 23.18 | 541,700 | -0.14(-0.58%) |
Nov 12, 2002 | 23.85 | 23.95 | 23.21 | 23.32 | 1,114,300 | -0.41(-1.75%) |
Nov 11, 2002 | 23.90 | 24.00 | 23.45 | 23.73 | 548,600 | -0.23(-0.98%) |
Nov 08, 2002 | 24.10 | 24.30 | 23.53 | 23.97 | 985,300 | -0.53(-2.16%) |
Nov 07, 2002 | 24.34 | 24.56 | 24.05 | 24.50 | 568,600 | +0.09(+0.35%) |
Nov 06, 2002 | 23.90 | 24.44 | 23.61 | 24.41 | 580,400 | +0.56(+2.37%) |
Nov 05, 2002 | 24.05 | 24.05 | 23.00 | 23.85 | 1,083,400 | -0.23(-0.98%) |
Nov 04, 2002 | 23.70 | 24.35 | 23.68 | 24.09 | 715,300 | +0.40(+1.69%) |
Nov 01, 2002 | 23.35 | 23.68 | 22.63 | 23.68 | 457,400 | +0.36(+1.53%) |
Oct 31, 2002 | 23.60 | 23.95 | 22.68 | 23.33 | 677,700 | -0.58(-2.42%) |
Oct 30, 2002 | 23.82 | 24.15 | 23.75 | 23.91 | 343,900 | +0.10(+0.42%) |
Oct 29, 2002 | 23.80 | 23.93 | 23.40 | 23.80 | 365,877 | +0.09(+0.36%) |
Oct 28, 2002 | 23.95 | 24.18 | 23.68 | 23.72 | 389,300 | -0.15(-0.63%) |
Oct 25, 2002 | 23.45 | 23.93 | 23.38 | 23.87 | 356,600 | +0.42(+1.79%) |
Oct 24, 2002 | 24.00 | 24.35 | 23.25 | 23.45 | 375,100 | -0.62(-2.60%) |
Oct 23, 2002 | 23.82 | 24.09 | 23.51 | 24.07 | 428,900 | +0.15(+0.65%) |
Oct 22, 2002 | 24.34 | 24.55 | 23.64 | 23.92 | 655,424 | -0.63(-2.59%) |
Oct 21, 2002 | 23.14 | 24.62 | 22.64 | 24.55 | 1,043,900 | +1.19(+5.09%) |
Oct 18, 2002 | 23.02 | 23.48 | 22.90 | 23.36 | 471,300 | +0.30(+1.30%) |
Oct 17, 2002 | 23.35 | 23.85 | 23.00 | 23.07 | 396,531 | +0.12(+0.50%) |
Oct 16, 2002 | 23.08 | 23.86 | 22.77 | 22.95 | 584,100 | -0.40(-1.71%) |
Oct 15, 2002 | 22.55 | 23.50 | 22.55 | 23.35 | 663,100 | +1.07(+4.78%) |
Oct 14, 2002 | 21.86 | 22.48 | 21.75 | 22.29 | 436,324 | +0.35(+1.60%) |
Oct 11, 2002 | 21.41 | 22.52 | 21.41 | 21.93 | 651,100 | +0.55(+2.60%) |
Oct 10, 2002 | 20.56 | 21.57 | 20.25 | 21.38 | 904,900 | +0.78(+3.79%) |
Oct 09, 2002 | 21.23 | 21.43 | 20.56 | 20.60 | 689,800 | -0.72(-3.40%) |
Oct 08, 2002 | 21.33 | 21.60 | 20.75 | 21.32 | 571,100 | -0.07(-0.33%) |
Oct 07, 2002 | 21.80 | 21.80 | 21.01 | 21.39 | 702,800 | -0.54(-2.44%) |
Oct 04, 2002 | 21.79 | 22.48 | 21.26 | 21.93 | 754,408 | +0.20(+0.94%) |
Oct 03, 2002 | 21.12 | 22.00 | 21.07 | 21.73 | 651,000 | +0.38(+1.76%) |
Oct 02, 2002 | 21.14 | 21.93 | 21.11 | 21.35 | 488,700 | -0.04(-0.21%) |
Oct 01, 2002 | 21.45 | 21.52 | 20.77 | 21.39 | 505,900 | -0.03(-0.12%) |
Sep 30, 2002 | 21.45 | 21.88 | 20.82 | 21.42 | 830,000 | -0.06(-0.30%) |
Sep 27, 2002 | 21.46 | 21.57 | 21.19 | 21.48 | 776,000 | +0.00(+0.00%) |
Sep 26, 2002 | 21.33 | 22.16 | 21.23 | 21.48 | 782,800 | +0.16(+0.75%) |
Sep 25, 2002 | 21.79 | 21.90 | 21.05 | 21.32 | 756,300 | -0.45(-2.07%) |
Sep 24, 2002 | 22.12 | 22.27 | 21.55 | 21.77 | 594,430 | -0.43(-1.91%) |
Sep 23, 2002 | 21.71 | 22.48 | 21.36 | 22.20 | 493,024 | +0.26(+1.19%) |
Sep 20, 2002 | 21.93 | 22.02 | 21.39 | 21.94 | 676,200 | +0.18(+0.80%) |
Sep 19, 2002 | 22.62 | 22.63 | 21.63 | 21.77 | 490,100 | -0.94(-4.14%) |
Sep 18, 2002 | 22.72 | 22.93 | 22.02 | 22.70 | 427,326 | -0.09(-0.39%) |
Sep 17, 2002 | 23.88 | 23.89 | 22.71 | 22.80 | 615,800 | -0.90(-3.80%) |
Sep 16, 2002 | 23.40 | 24.00 | 23.27 | 23.70 | 377,777 | +0.20(+0.83%) |
Sep 13, 2002 | 22.70 | 23.51 | 22.70 | 23.50 | 343,900 | +0.54(+2.35%) |
Sep 12, 2002 | 23.41 | 23.41 | 22.73 | 22.96 | 23,240,000 | -0.47(-2.01%) |
Sep 11, 2002 | 23.58 | 23.68 | 23.43 | 23.43 | 249,900 | -0.15(-0.64%) |
Sep 10, 2002 | 23.47 | 23.58 | 23.05 | 23.58 | 352,411 | +0.35(+1.53%) |
Sep 09, 2002 | 22.51 | 23.59 | 22.29 | 23.23 | 781,500 | +0.75(+3.34%) |
Sep 06, 2002 | 22.40 | 22.54 | 22.20 | 22.48 | 443,500 | +0.24(+1.06%) |
Sep 05, 2002 | 22.54 | 22.70 | 22.16 | 22.24 | 325,500 | -0.37(-1.61%) |
Sep 04, 2002 | 22.22 | 22.68 | 21.77 | 22.61 | 578,723 | +0.62(+2.80%) |