Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 22.90 | 23.13 | 22.73 | 23.07 | 9,034,633 | +0.05(+0.22%) |
Aug 28, 2003 | 22.82 | 23.03 | 22.67 | 23.02 | 5,376,100 | +0.28(+1.23%) |
Aug 27, 2003 | 22.54 | 22.82 | 22.53 | 22.74 | 4,589,872 | +0.12(+0.54%) |
Aug 26, 2003 | 22.32 | 22.70 | 22.31 | 22.62 | 5,729,091 | +0.12(+0.54%) |
Aug 25, 2003 | 22.14 | 22.68 | 22.10 | 22.50 | 7,489,437 | +0.40(+1.81%) |
Aug 22, 2003 | 22.14 | 22.25 | 22.04 | 22.10 | 7,589,952 | +0.11(+0.49%) |
Aug 21, 2003 | 22.07 | 22.10 | 21.82 | 21.99 | 5,966,889 | +0.17(+0.79%) |
Aug 20, 2003 | 21.84 | 22.10 | 21.57 | 21.82 | 10,541,243 | +0.01(+0.03%) |
Aug 19, 2003 | 21.99 | 22.10 | 21.76 | 21.81 | 9,827,431 | -0.10(-0.46%) |
Aug 18, 2003 | 22.19 | 22.32 | 21.87 | 21.91 | 9,830,227 | -0.23(-1.03%) |
Aug 15, 2003 | 22.07 | 22.25 | 21.89 | 22.14 | 5,401,962 | +0.07(+0.32%) |
Aug 14, 2003 | 21.75 | 22.15 | 21.70 | 22.07 | 9,932,560 | +0.39(+1.82%) |
Aug 13, 2003 | 21.67 | 21.86 | 21.46 | 21.67 | 9,988,619 | +0.18(+0.83%) |
Aug 12, 2003 | 21.46 | 21.72 | 21.32 | 21.50 | 18,773,990 | +0.43(+2.04%) |
Aug 11, 2003 | 20.99 | 21.27 | 20.89 | 21.07 | 11,250,722 | +0.16(+0.79%) |
Aug 08, 2003 | 20.95 | 20.96 | 20.79 | 20.90 | 11,353,474 | +0.14(+0.65%) |
Aug 07, 2003 | 20.94 | 21.14 | 20.69 | 20.77 | 22,627,262 | +0.10(+0.48%) |
Aug 06, 2003 | 21.72 | 21.72 | 20.62 | 20.67 | 35,600,024 | -0.84(-3.89%) |
Aug 05, 2003 | 22.89 | 23.39 | 21.44 | 21.50 | 79,381,632 | -4.94(-18.67%) |
Aug 04, 2003 | 26.04 | 26.69 | 25.82 | 26.44 | 3,034,750 | +0.26(+0.98%) |
Aug 01, 2003 | 26.40 | 26.62 | 26.11 | 26.18 | 3,190,486 | -0.28(-1.05%) |
Jul 31, 2003 | 26.59 | 26.97 | 26.34 | 26.46 | 4,054,442 | +0.20(+0.76%) |
Jul 30, 2003 | 26.34 | 26.55 | 26.14 | 26.26 | 3,733,884 | -0.11(-0.43%) |
Jul 29, 2003 | 26.32 | 26.46 | 25.93 | 26.37 | 3,452,050 | -0.01(-0.05%) |
Jul 28, 2003 | 26.07 | 26.45 | 25.99 | 26.39 | 2,187,291 | +0.26(+0.99%) |
Jul 25, 2003 | 25.87 | 26.29 | 25.71 | 26.13 | 2,800,448 | +0.24(+0.94%) |
Jul 24, 2003 | 26.36 | 26.43 | 25.75 | 25.89 | 3,793,997 | -0.41(-1.58%) |
Jul 23, 2003 | 26.24 | 26.33 | 25.78 | 26.30 | 2,912,007 | +0.18(+0.69%) |
Jul 22, 2003 | 26.13 | 26.27 | 25.68 | 26.12 | 3,513,841 | +0.13(+0.49%) |
Jul 21, 2003 | 26.57 | 26.57 | 25.82 | 25.99 | 2,852,313 | -0.19(-0.74%) |
Jul 18, 2003 | 26.42 | 26.45 | 25.86 | 26.19 | 3,757,650 | +0.11(+0.41%) |
Jul 17, 2003 | 26.40 | 26.59 | 26.04 | 26.08 | 3,021,470 | -0.30(-1.14%) |
Jul 16, 2003 | 26.60 | 26.71 | 25.94 | 26.38 | 2,508,967 | -0.19(-0.70%) |
Jul 15, 2003 | 26.80 | 26.84 | 26.27 | 26.57 | 2,987,918 | -0.01(-0.03%) |
Jul 14, 2003 | 26.75 | 26.97 | 26.39 | 26.57 | 2,862,798 | +0.15(+0.57%) |
Jul 11, 2003 | 26.36 | 26.50 | 26.08 | 26.42 | 3,422,133 | +0.49(+1.90%) |
Jul 10, 2003 | 26.45 | 26.79 | 25.89 | 25.93 | 4,468,946 | -0.34(-1.31%) |
Jul 09, 2003 | 26.49 | 26.52 | 26.10 | 26.27 | 3,012,802 | -0.11(-0.43%) |
Jul 08, 2003 | 25.97 | 26.58 | 25.93 | 26.39 | 4,732,326 | -0.08(-0.30%) |
Jul 07, 2003 | 25.93 | 26.47 | 25.87 | 26.47 | 3,516,357 | +0.64(+2.49%) |
Jul 03, 2003 | 26.00 | 26.30 | 25.73 | 25.82 | 2,257,889 | -0.46(-1.77%) |
Jul 02, 2003 | 26.14 | 26.32 | 25.84 | 26.29 | 3,996,426 | +0.17(+0.66%) |
Jul 01, 2003 | 26.02 | 26.25 | 25.51 | 26.12 | 6,114,097 | -0.06(-0.25%) |
Jun 30, 2003 | 26.03 | 26.47 | 25.80 | 26.18 | 4,419,876 | +0.42(+1.64%) |
Jun 27, 2003 | 26.07 | 26.36 | 25.76 | 25.76 | 3,262,622 | -0.21(-0.80%) |
Jun 26, 2003 | 25.79 | 26.21 | 25.64 | 25.97 | 3,415,003 | +0.19(+0.72%) |
Jun 25, 2003 | 26.02 | 26.32 | 25.78 | 25.78 | 3,972,940 | -0.15(-0.58%) |
Jun 24, 2003 | 25.92 | 26.29 | 25.62 | 25.93 | 3,841,109 | +0.31(+1.20%) |
Jun 23, 2003 | 25.78 | 25.82 | 25.54 | 25.62 | 4,550,588 | -0.19(-0.75%) |
Jun 20, 2003 | 25.88 | 25.94 | 25.53 | 25.82 | 4,900,784 | +0.36(+1.43%) |
Jun 19, 2003 | 25.85 | 26.06 | 25.36 | 25.45 | 5,177,585 | -0.47(-1.82%) |
Jun 18, 2003 | 25.70 | 25.97 | 25.40 | 25.92 | 5,414,404 | +0.31(+1.23%) |
Jun 17, 2003 | 25.68 | 25.82 | 25.29 | 25.61 | 5,943,543 | +0.09(+0.36%) |
Jun 16, 2003 | 25.07 | 25.67 | 24.90 | 25.52 | 5,717,628 | +0.57(+2.29%) |
Jun 13, 2003 | 25.60 | 25.68 | 24.84 | 24.94 | 5,187,092 | -0.49(-1.91%) |
Jun 12, 2003 | 25.28 | 25.53 | 25.01 | 25.43 | 6,294,158 | +0.19(+0.77%) |
Jun 11, 2003 | 25.18 | 25.33 | 24.86 | 25.24 | 5,435,514 | +0.20(+0.80%) |
Jun 10, 2003 | 24.95 | 25.32 | 24.89 | 25.04 | 5,269,014 | +0.01(+0.06%) |
Jun 09, 2003 | 25.15 | 25.17 | 24.85 | 25.02 | 6,236,421 | -0.23(-0.91%) |
Jun 06, 2003 | 26.45 | 26.47 | 25.11 | 25.25 | 13,004,637 | -1.17(-4.41%) |
Jun 05, 2003 | 26.32 | 27.03 | 25.98 | 26.42 | 9,240,836 | -0.36(-1.34%) |
Jun 04, 2003 | 26.68 | 27.03 | 26.52 | 26.77 | 8,145,792 | +0.05(+0.19%) |
Jun 03, 2003 | 26.54 | 26.91 | 26.36 | 26.72 | 4,249,741 | +0.02(+0.08%) |
Jun 02, 2003 | 26.66 | 27.17 | 26.37 | 26.70 | 5,242,312 | +0.06(+0.21%) |
May 30, 2003 | 25.99 | 26.65 | 25.99 | 26.65 | 6,856,149 | +0.44(+1.69%) |
May 29, 2003 | 26.42 | 26.89 | 25.92 | 26.20 | 12,613,200 | -0.51(-1.93%) |
May 28, 2003 | 26.65 | 27.91 | 26.04 | 26.72 | 23,310,180 | +1.02(+3.98%) |
May 27, 2003 | 24.83 | 25.74 | 24.57 | 25.69 | 7,378,716 | +0.82(+3.31%) |
May 23, 2003 | 25.11 | 25.14 | 24.78 | 24.87 | 4,380,593 | -0.27(-1.08%) |
May 22, 2003 | 24.63 | 25.22 | 24.49 | 25.14 | 4,430,641 | +0.38(+1.53%) |
May 21, 2003 | 24.46 | 24.77 | 24.30 | 24.76 | 5,921,734 | +0.34(+1.41%) |
May 20, 2003 | 24.40 | 24.63 | 24.19 | 24.42 | 5,792,420 | -0.04(-0.18%) |
May 19, 2003 | 25.23 | 25.23 | 24.39 | 24.46 | 5,576,291 | -0.94(-3.72%) |
May 16, 2003 | 25.25 | 25.48 | 25.11 | 25.41 | 5,058,197 | +0.09(+0.37%) |
May 15, 2003 | 25.62 | 25.77 | 24.92 | 25.32 | 6,901,863 | -0.37(-1.45%) |
May 14, 2003 | 25.75 | 26.09 | 25.54 | 25.69 | 4,451,750 | -0.21(-0.80%) |
May 13, 2003 | 25.89 | 26.17 | 25.69 | 25.89 | 5,802,206 | +0.00(+0.00%) |
May 12, 2003 | 25.68 | 25.93 | 25.56 | 25.89 | 9,480,870 | +0.64(+2.55%) |
May 09, 2003 | 25.21 | 25.29 | 24.92 | 25.25 | 3,055,580 | +0.25(+1.00%) |
May 08, 2003 | 24.50 | 25.50 | 24.46 | 25.00 | 6,242,013 | +0.44(+1.78%) |
May 07, 2003 | 24.93 | 25.00 | 24.46 | 24.56 | 4,056,260 | -0.38(-1.52%) |
May 06, 2003 | 24.51 | 25.11 | 24.45 | 24.94 | 5,531,276 | +0.44(+1.78%) |
May 05, 2003 | 24.94 | 24.97 | 24.50 | 24.51 | 4,362,699 | -0.40(-1.61%) |
May 02, 2003 | 24.56 | 25.18 | 24.50 | 24.91 | 5,015,000 | +0.35(+1.43%) |
May 01, 2003 | 24.57 | 24.69 | 24.23 | 24.56 | 7,257,930 | -0.20(-0.81%) |
Apr 30, 2003 | 24.92 | 24.99 | 24.68 | 24.76 | 6,691,466 | -0.16(-0.66%) |
Apr 29, 2003 | 24.51 | 25.19 | 24.51 | 24.92 | 5,580,905 | +0.26(+1.07%) |
Apr 28, 2003 | 23.68 | 24.68 | 23.64 | 24.66 | 5,831,564 | +1.02(+4.30%) |
Apr 25, 2003 | 23.98 | 24.09 | 23.49 | 23.64 | 5,338,214 | -0.36(-1.49%) |
Apr 24, 2003 | 24.03 | 24.21 | 23.81 | 24.00 | 4,841,509 | -0.21(-0.86%) |
Apr 23, 2003 | 24.13 | 24.29 | 23.77 | 24.21 | 4,825,153 | +0.01(+0.06%) |
Apr 22, 2003 | 24.39 | 24.39 | 23.98 | 24.19 | 7,287,707 | -0.17(-0.70%) |
Apr 21, 2003 | 24.61 | 24.64 | 24.22 | 24.36 | 5,125,021 | -0.39(-1.56%) |
Apr 17, 2003 | 24.14 | 24.91 | 24.14 | 24.75 | 4,999,482 | +0.39(+1.59%) |
Apr 16, 2003 | 24.62 | 24.90 | 24.23 | 24.36 | 4,821,658 | -0.44(-1.79%) |
Apr 15, 2003 | 24.10 | 24.82 | 23.95 | 24.81 | 6,143,595 | +0.67(+2.76%) |
Apr 14, 2003 | 23.83 | 24.17 | 23.48 | 24.14 | 5,270,831 | +0.43(+1.81%) |
Apr 11, 2003 | 24.32 | 24.32 | 23.58 | 23.71 | 6,354,551 | -0.46(-1.89%) |
Apr 10, 2003 | 23.16 | 24.21 | 23.05 | 24.17 | 9,381,753 | +0.98(+4.23%) |
Apr 09, 2003 | 23.51 | 23.61 | 23.15 | 23.19 | 6,764,860 | -0.30(-1.28%) |
Apr 08, 2003 | 22.93 | 23.53 | 22.89 | 23.49 | 7,975,377 | +0.48(+2.08%) |
Apr 07, 2003 | 23.09 | 23.45 | 23.00 | 23.01 | 7,623,364 | +0.43(+1.90%) |
Apr 04, 2003 | 22.64 | 22.83 | 22.35 | 22.58 | 4,123,363 | +0.06(+0.29%) |
Apr 03, 2003 | 22.58 | 22.85 | 22.43 | 22.52 | 5,522,469 | -0.10(-0.44%) |
Apr 02, 2003 | 22.40 | 22.83 | 22.25 | 22.62 | 8,030,039 | +0.87(+3.98%) |
Apr 01, 2003 | 21.58 | 21.83 | 21.29 | 21.75 | 5,927,046 | +0.27(+1.27%) |
Mar 31, 2003 | 21.43 | 21.91 | 21.21 | 21.48 | 5,277,878 | -0.29(-1.31%) |
Mar 28, 2003 | 21.72 | 22.08 | 21.61 | 21.77 | 3,392,260 | +0.02(+0.10%) |
Mar 27, 2003 | 22.25 | 22.30 | 21.75 | 21.75 | 4,267,651 | -0.59(-2.63%) |
Mar 26, 2003 | 22.08 | 22.53 | 22.05 | 22.33 | 4,170,463 | +0.17(+0.77%) |
Mar 25, 2003 | 21.67 | 22.39 | 21.66 | 22.16 | 5,059,025 | +0.63(+2.92%) |
Mar 24, 2003 | 22.32 | 22.34 | 21.37 | 21.53 | 6,176,759 | -0.81(-3.62%) |
Mar 21, 2003 | 22.28 | 22.45 | 21.71 | 22.34 | 8,232,357 | +0.33(+1.50%) |
Mar 20, 2003 | 22.07 | 22.24 | 21.52 | 22.01 | 6,368,485 | -0.22(-1.00%) |
Mar 19, 2003 | 22.25 | 22.34 | 21.68 | 22.23 | 6,017,643 | +0.06(+0.29%) |
Mar 18, 2003 | 21.92 | 22.22 | 21.81 | 22.17 | 6,016,375 | +0.06(+0.29%) |
Mar 17, 2003 | 21.03 | 22.12 | 20.99 | 22.10 | 7,818,014 | +0.94(+4.43%) |
Mar 14, 2003 | 21.42 | 21.46 | 21.00 | 21.17 | 5,940,994 | -0.29(-1.33%) |
Mar 13, 2003 | 21.05 | 21.46 | 20.74 | 21.45 | 7,880,174 | +1.02(+4.97%) |
Mar 12, 2003 | 20.00 | 20.49 | 19.97 | 20.44 | 5,375,395 | +0.35(+1.74%) |
Mar 11, 2003 | 20.42 | 20.59 | 20.04 | 20.09 | 5,087,835 | -0.21(-1.02%) |
Mar 10, 2003 | 20.55 | 20.72 | 20.15 | 20.29 | 4,884,707 | -0.56(-2.68%) |
Mar 07, 2003 | 20.29 | 20.92 | 20.22 | 20.85 | 6,869,849 | +0.29(+1.39%) |
Mar 06, 2003 | 20.11 | 20.70 | 19.82 | 20.57 | 13,043,781 | +0.00(+0.00%) |
Mar 05, 2003 | 19.89 | 20.64 | 19.31 | 20.57 | 29,599,166 | -0.39(-1.88%) |
Mar 04, 2003 | 21.32 | 21.64 | 20.85 | 20.96 | 8,613,000 | -0.88(-4.03%) |
Mar 03, 2003 | 21.95 | 22.09 | 21.68 | 21.84 | 4,434,835 | +0.01(+0.03%) |
Feb 28, 2003 | 21.82 | 22.01 | 21.64 | 21.83 | 4,431,619 | +0.09(+0.40%) |
Feb 27, 2003 | 21.57 | 21.87 | 21.42 | 21.75 | 3,831,883 | +0.29(+1.33%) |
Feb 26, 2003 | 21.34 | 21.60 | 21.21 | 21.46 | 6,065,028 | -0.03(-0.13%) |
Feb 25, 2003 | 20.96 | 21.50 | 20.75 | 21.49 | 5,106,008 | +0.39(+1.83%) |
Feb 24, 2003 | 21.45 | 21.50 | 21.04 | 21.10 | 4,976,415 | -0.36(-1.67%) |
Feb 21, 2003 | 21.14 | 21.47 | 20.95 | 21.46 | 4,696,398 | +0.59(+2.85%) |
Feb 20, 2003 | 21.12 | 21.14 | 20.68 | 20.87 | 3,605,129 | -0.14(-0.68%) |
Feb 19, 2003 | 21.19 | 21.46 | 20.70 | 21.01 | 3,267,375 | -0.34(-1.58%) |
Feb 18, 2003 | 20.71 | 21.37 | 20.71 | 21.34 | 4,609,863 | +0.66(+3.18%) |
Feb 14, 2003 | 20.41 | 20.72 | 19.98 | 20.69 | 4,121,965 | +0.44(+2.19%) |
Feb 13, 2003 | 20.61 | 20.69 | 19.99 | 20.24 | 4,919,098 | -0.33(-1.60%) |
Feb 12, 2003 | 20.52 | 20.83 | 20.39 | 20.57 | 6,081,664 | +0.10(+0.49%) |
Feb 11, 2003 | 20.74 | 20.94 | 20.36 | 20.47 | 4,308,037 | -0.04(-0.21%) |
Feb 10, 2003 | 20.46 | 20.62 | 20.19 | 20.52 | 4,349,138 | +0.11(+0.56%) |
Feb 07, 2003 | 21.01 | 21.26 | 20.39 | 20.40 | 3,869,489 | -0.31(-1.48%) |
Feb 06, 2003 | 21.20 | 21.66 | 20.51 | 20.71 | 8,554,704 | +0.18(+0.87%) |
Feb 05, 2003 | 20.70 | 21.01 | 20.33 | 20.53 | 5,780,957 | +0.10(+0.49%) |
Feb 04, 2003 | 20.88 | 20.89 | 20.28 | 20.43 | 4,570,859 | -0.46(-2.19%) |
Feb 03, 2003 | 20.72 | 21.03 | 20.69 | 20.89 | 3,923,311 | +0.24(+1.14%) |
Jan 31, 2003 | 20.67 | 20.97 | 20.61 | 20.65 | 7,393,535 | -0.08(-0.38%) |
Jan 30, 2003 | 20.97 | 21.46 | 20.72 | 20.73 | 6,198,906 | -0.24(-1.16%) |
Jan 29, 2003 | 20.77 | 21.03 | 20.29 | 20.97 | 7,282,814 | +0.08(+0.38%) |
Jan 28, 2003 | 20.67 | 20.98 | 20.64 | 20.89 | 5,958,501 | +0.31(+1.53%) |
Jan 27, 2003 | 20.52 | 21.14 | 20.43 | 20.58 | 6,124,023 | -0.09(-0.45%) |
Jan 24, 2003 | 21.17 | 21.18 | 20.53 | 20.67 | 6,585,638 | -0.51(-2.40%) |
Jan 23, 2003 | 20.89 | 21.29 | 20.82 | 21.18 | 6,722,501 | +0.40(+1.93%) |
Jan 22, 2003 | 20.77 | 20.96 | 20.65 | 20.78 | 9,605,011 | -0.16(-0.79%) |
Jan 21, 2003 | 21.53 | 21.67 | 20.87 | 20.94 | 5,650,664 | -0.57(-2.63%) |
Jan 17, 2003 | 21.59 | 21.98 | 21.47 | 21.51 | 6,784,292 | -0.09(-0.43%) |
Jan 16, 2003 | 21.89 | 22.16 | 21.50 | 21.60 | 5,208,481 | -0.18(-0.82%) |
Jan 15, 2003 | 22.16 | 22.17 | 21.67 | 21.78 | 6,199,095 | -0.39(-1.74%) |
Jan 14, 2003 | 21.87 | 22.17 | 21.67 | 22.17 | 5,405,318 | +0.34(+1.54%) |
Jan 13, 2003 | 22.00 | 22.13 | 21.64 | 21.83 | 5,976,675 | -0.04(-0.20%) |
Jan 10, 2003 | 21.70 | 21.94 | 21.46 | 21.87 | 7,026,424 | +0.02(+0.10%) |
Jan 09, 2003 | 21.46 | 21.94 | 21.35 | 21.85 | 11,649,148 | +0.89(+4.27%) |
Jan 08, 2003 | 20.74 | 21.24 | 20.61 | 20.96 | 8,612,720 | +0.18(+0.86%) |
Jan 07, 2003 | 20.49 | 21.04 | 20.28 | 20.78 | 7,307,838 | +0.33(+1.61%) |
Jan 06, 2003 | 20.39 | 20.69 | 20.19 | 20.45 | 6,150,724 | +0.24(+1.20%) |
Jan 03, 2003 | 20.71 | 20.73 | 20.06 | 20.21 | 4,719,325 | -0.54(-2.62%) |
Jan 02, 2003 | 20.20 | 20.76 | 20.10 | 20.75 | 7,179,363 | +0.68(+3.39%) |
Dec 31, 2002 | 20.05 | 20.35 | 19.67 | 20.07 | 6,445,840 | +0.03(+0.14%) |
Dec 30, 2002 | 19.53 | 20.24 | 19.51 | 20.04 | 6,252,777 | +0.45(+2.30%) |
Dec 27, 2002 | 19.74 | 19.88 | 19.56 | 19.59 | 3,892,416 | -0.19(-0.94%) |
Dec 26, 2002 | 19.47 | 20.09 | 19.44 | 19.78 | 5,810,035 | +0.29(+1.50%) |
Dec 24, 2002 | 19.56 | 19.69 | 19.41 | 19.49 | 4,520,951 | -0.09(-0.47%) |
Dec 23, 2002 | 19.81 | 20.19 | 19.38 | 19.58 | 7,273,168 | -0.36(-1.83%) |
Dec 20, 2002 | 19.81 | 20.19 | 19.47 | 19.94 | 9,395,733 | +0.21(+1.09%) |
Dec 19, 2002 | 19.49 | 20.17 | 19.46 | 19.73 | 9,789,406 | +0.04(+0.22%) |
Dec 18, 2002 | 19.81 | 20.00 | 19.50 | 19.69 | 19,071,202 | -0.14(-0.69%) |
Dec 17, 2002 | 20.46 | 20.47 | 19.72 | 19.82 | 12,956,406 | -0.69(-3.38%) |
Dec 16, 2002 | 20.42 | 20.73 | 20.24 | 20.52 | 11,407,996 | +0.11(+0.56%) |
Dec 13, 2002 | 20.97 | 21.06 | 20.19 | 20.40 | 10,653,781 | -0.74(-3.52%) |
Dec 12, 2002 | 20.97 | 21.24 | 20.18 | 21.14 | 26,237,566 | +0.77(+3.79%) |
Dec 11, 2002 | 20.89 | 20.92 | 20.28 | 20.37 | 16,364,140 | -0.60(-2.87%) |
Dec 10, 2002 | 21.19 | 21.42 | 20.80 | 20.97 | 9,841,271 | -0.12(-0.58%) |
Dec 09, 2002 | 21.72 | 21.77 | 20.99 | 21.09 | 10,312,113 | -0.68(-3.12%) |
Dec 06, 2002 | 21.86 | 22.17 | 21.62 | 21.77 | 8,752,379 | -0.47(-2.12%) |
Dec 05, 2002 | 22.78 | 22.82 | 21.92 | 22.25 | 11,433,020 | -0.82(-3.57%) |
Dec 04, 2002 | 23.42 | 23.57 | 23.00 | 23.07 | 7,461,757 | -0.46(-1.98%) |
Dec 03, 2002 | 23.36 | 23.63 | 23.07 | 23.53 | 7,760,786 | +0.21(+0.92%) |
Dec 02, 2002 | 23.63 | 24.63 | 23.10 | 23.32 | 8,565,049 | +0.21(+0.93%) |
Nov 29, 2002 | 23.03 | 23.31 | 22.89 | 23.10 | 3,164,344 | +0.20(+0.87%) |
Nov 27, 2002 | 22.48 | 23.00 | 22.44 | 22.90 | 7,755,614 | +0.66(+2.96%) |
Nov 26, 2002 | 22.78 | 22.91 | 22.21 | 22.25 | 8,561,134 | -0.62(-2.72%) |
Nov 25, 2002 | 22.58 | 23.03 | 22.21 | 22.87 | 8,583,922 | +0.29(+1.27%) |
Nov 22, 2002 | 22.89 | 23.42 | 22.53 | 22.58 | 8,011,166 | -0.28(-1.22%) |
Nov 21, 2002 | 22.96 | 23.09 | 22.38 | 22.86 | 9,533,994 | -0.03(-0.13%) |
Nov 20, 2002 | 22.85 | 23.20 | 22.81 | 22.89 | 8,101,196 | +0.03(+0.13%) |
Nov 19, 2002 | 22.93 | 23.18 | 22.64 | 22.86 | 7,799,231 | -0.43(-1.84%) |
Nov 18, 2002 | 24.11 | 24.18 | 23.28 | 23.29 | 5,550,009 | -0.77(-3.21%) |
Nov 15, 2002 | 23.92 | 24.20 | 23.53 | 24.06 | 5,389,660 | +0.14(+0.60%) |
Nov 14, 2002 | 23.25 | 23.96 | 23.04 | 23.92 | 6,717,468 | +1.07(+4.66%) |
Nov 13, 2002 | 23.10 | 23.24 | 22.41 | 22.85 | 8,902,383 | -0.26(-1.11%) |
Nov 12, 2002 | 22.63 | 23.55 | 22.52 | 23.11 | 4,297,413 | +0.54(+2.41%) |
Nov 11, 2002 | 23.00 | 23.00 | 22.57 | 22.57 | 4,189,348 | -0.44(-1.90%) |
Nov 08, 2002 | 22.91 | 23.33 | 22.82 | 23.00 | 6,775,205 | +0.06(+0.28%) |
Nov 07, 2002 | 22.98 | 23.60 | 22.77 | 22.94 | 14,453,651 | -1.17(-4.86%) |
Nov 06, 2002 | 24.51 | 24.54 | 23.48 | 24.11 | 8,451,812 | -0.06(-0.24%) |
Nov 05, 2002 | 23.96 | 24.59 | 23.53 | 24.17 | 9,599,699 | -0.04(-0.18%) |
Nov 04, 2002 | 24.88 | 24.89 | 24.14 | 24.21 | 5,222,461 | -0.49(-2.00%) |
Nov 01, 2002 | 24.16 | 24.81 | 23.64 | 24.71 | 7,391,857 | +0.44(+1.80%) |
Oct 31, 2002 | 24.32 | 24.73 | 24.07 | 24.27 | 6,285,630 | +0.14(+0.56%) |
Oct 30, 2002 | 24.63 | 24.82 | 23.95 | 24.13 | 7,065,180 | -0.89(-3.54%) |
Oct 29, 2002 | 24.96 | 25.39 | 24.17 | 25.02 | 7,292,321 | +0.11(+0.43%) |
Oct 28, 2002 | 25.85 | 25.98 | 24.86 | 24.91 | 5,003,256 | -0.83(-3.22%) |
Oct 25, 2002 | 25.87 | 25.94 | 24.99 | 25.74 | 5,382,790 | -0.01(-0.03%) |
Oct 24, 2002 | 26.03 | 26.47 | 25.57 | 25.75 | 5,228,612 | -0.15(-0.58%) |
Oct 23, 2002 | 24.85 | 26.04 | 24.85 | 25.90 | 7,490,129 | +0.99(+3.99%) |
Oct 22, 2002 | 24.58 | 25.19 | 24.39 | 24.91 | 6,503,017 | -0.21(-0.85%) |
Oct 21, 2002 | 24.75 | 25.16 | 23.88 | 25.12 | 6,670,636 | -0.09(-0.34%) |
Oct 18, 2002 | 24.13 | 25.21 | 24.01 | 25.21 | 4,881,771 | +0.79(+3.25%) |
Oct 17, 2002 | 25.33 | 25.57 | 24.33 | 24.41 | 7,115,807 | -0.30(-1.22%) |
Oct 16, 2002 | 25.14 | 25.29 | 24.36 | 24.71 | 7,282,115 | -0.67(-2.65%) |
Oct 15, 2002 | 24.77 | 25.50 | 24.50 | 25.39 | 7,823,696 | +1.37(+5.72%) |
Oct 14, 2002 | 23.94 | 24.30 | 23.84 | 24.01 | 5,765,998 | -0.17(-0.71%) |
Oct 11, 2002 | 23.33 | 24.25 | 22.88 | 24.18 | 11,077,521 | +1.15(+5.00%) |
Oct 10, 2002 | 21.27 | 23.36 | 20.57 | 23.03 | 23,075,878 | +1.25(+5.75%) |
Oct 09, 2002 | 22.32 | 22.49 | 21.50 | 21.78 | 8,024,167 | -0.81(-3.58%) |
Oct 08, 2002 | 21.39 | 23.06 | 21.38 | 22.59 | 10,639,242 | +1.72(+8.22%) |
Oct 07, 2002 | 22.17 | 22.52 | 20.61 | 20.87 | 12,875,742 | -1.50(-6.71%) |
Oct 04, 2002 | 22.53 | 22.81 | 21.59 | 22.37 | 9,341,491 | +0.28(+1.26%) |
Oct 03, 2002 | 22.49 | 23.00 | 22.05 | 22.10 | 8,630,322 | -0.52(-2.31%) |
Oct 02, 2002 | 23.59 | 23.67 | 22.33 | 22.62 | 8,095,525 | -1.13(-4.76%) |
Oct 01, 2002 | 23.21 | 23.75 | 22.25 | 23.75 | 10,015,181 | +0.59(+2.56%) |
Sep 30, 2002 | 23.65 | 23.75 | 22.88 | 23.15 | 8,675,909 | -1.11(-4.57%) |
Sep 27, 2002 | 24.96 | 25.34 | 24.18 | 24.26 | 6,295,136 | -0.87(-3.44%) |
Sep 26, 2002 | 24.50 | 25.18 | 24.32 | 25.13 | 7,967,688 | +0.84(+3.48%) |
Sep 25, 2002 | 23.74 | 24.45 | 23.48 | 24.28 | 6,781,877 | +0.92(+3.92%) |
Sep 24, 2002 | 23.28 | 23.81 | 22.95 | 23.37 | 7,348,240 | -0.22(-0.94%) |
Sep 23, 2002 | 24.21 | 24.36 | 23.28 | 23.59 | 7,091,710 | -0.90(-3.68%) |
Sep 20, 2002 | 24.36 | 24.94 | 24.28 | 24.49 | 9,389,861 | +0.78(+3.29%) |
Sep 19, 2002 | 23.96 | 24.34 | 23.71 | 23.71 | 3,765,339 | -0.47(-1.95%) |
Sep 18, 2002 | 23.81 | 24.48 | 23.71 | 24.18 | 3,896,470 | +0.27(+1.14%) |
Sep 17, 2002 | 24.34 | 24.64 | 23.91 | 23.91 | 4,370,021 | -0.29(-1.18%) |
Sep 16, 2002 | 24.29 | 24.44 | 23.87 | 24.20 | 3,094,812 | -0.09(-0.35%) |
Sep 13, 2002 | 23.92 | 24.61 | 23.64 | 24.28 | 4,195,818 | +0.34(+1.43%) |
Sep 12, 2002 | 24.30 | 24.56 | 23.92 | 23.94 | 4,348,859 | -0.47(-1.93%) |
Sep 11, 2002 | 24.50 | 25.52 | 24.40 | 24.41 | 4,364,796 | +0.15(+0.62%) |
Sep 10, 2002 | 24.85 | 25.11 | 23.77 | 24.26 | 8,747,144 | -0.54(-2.19%) |
Sep 09, 2002 | 24.45 | 25.04 | 24.32 | 24.81 | 3,930,581 | +0.09(+0.38%) |
Sep 06, 2002 | 23.88 | 24.89 | 23.88 | 24.71 | 6,369,649 | +1.07(+4.54%) |
Sep 05, 2002 | 23.96 | 24.01 | 23.25 | 23.64 | 8,760,299 | -0.54(-2.25%) |
Sep 04, 2002 | 23.70 | 24.28 | 23.50 | 24.18 | 7,129,875 | +0.93(+4.00%) |