Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 42.98 | 43.89 | 42.98 | 43.89 | 3,192 | +0.52(+1.21%) |
Aug 28, 2003 | 43.35 | 44.36 | 43.34 | 43.37 | 5,084 | -0.61(-1.38%) |
Aug 27, 2003 | 44.44 | 44.49 | 43.80 | 43.97 | 14,781 | -0.47(-1.05%) |
Aug 26, 2003 | 44.81 | 44.81 | 44.18 | 44.44 | 2,838 | -0.53(-1.18%) |
Aug 25, 2003 | 44.21 | 44.97 | 44.19 | 44.97 | 1,300 | +0.15(+0.34%) |
Aug 22, 2003 | 45.88 | 45.88 | 44.82 | 44.82 | 2,956 | -0.85(-1.85%) |
Aug 21, 2003 | 44.45 | 45.67 | 44.45 | 45.67 | 4,966 | +1.34(+3.03%) |
Aug 20, 2003 | 44.96 | 44.96 | 44.31 | 44.32 | 3,665 | -0.08(-0.17%) |
Aug 19, 2003 | 43.67 | 44.42 | 43.03 | 44.40 | 3,902 | +1.34(+3.12%) |
Aug 18, 2003 | 43.42 | 43.64 | 42.74 | 43.05 | 6,149 | -0.70(-1.60%) |
Aug 15, 2003 | 43.55 | 44.02 | 43.55 | 43.75 | 10,524 | +0.12(+0.27%) |
Aug 14, 2003 | 43.77 | 44.30 | 43.53 | 43.64 | 12,889 | -0.16(-0.36%) |
Aug 13, 2003 | 43.62 | 43.80 | 43.62 | 43.80 | 946 | -0.09(-0.21%) |
Aug 12, 2003 | 42.82 | 43.97 | 42.82 | 43.89 | 2,010 | +0.79(+1.82%) |
Aug 11, 2003 | 43.21 | 43.34 | 42.81 | 43.10 | 14,544 | +0.74(+1.74%) |
Aug 08, 2003 | 42.09 | 42.94 | 41.95 | 42.37 | 5,912 | +0.64(+1.54%) |
Aug 07, 2003 | 42.16 | 42.28 | 41.52 | 41.72 | 11,233 | -0.99(-2.32%) |
Aug 06, 2003 | 43.35 | 43.86 | 42.71 | 42.71 | 6,503 | -0.84(-1.92%) |
Aug 05, 2003 | 44.23 | 44.23 | 43.55 | 43.55 | 6,622 | -0.82(-1.85%) |
Aug 04, 2003 | 44.83 | 44.83 | 44.19 | 44.37 | 5,084 | -0.48(-1.07%) |
Aug 01, 2003 | 45.25 | 45.05 | 44.85 | 44.85 | 236 | -0.40(-0.88%) |
Jul 31, 2003 | 45.25 | 45.25 | 45.24 | 45.25 | 3,902 | +0.08(+0.19%) |
Jul 30, 2003 | 45.14 | 45.24 | 44.70 | 45.17 | 4,966 | -0.41(-0.91%) |
Jul 29, 2003 | 46.51 | 46.51 | 43.76 | 45.58 | 5,084 | +0.60(+1.33%) |
Jul 28, 2003 | 46.09 | 46.09 | 44.59 | 44.98 | 3,429 | -0.30(-0.65%) |
Jul 25, 2003 | 46.26 | 46.71 | 44.74 | 45.28 | 2,010 | +0.24(+0.54%) |
Jul 24, 2003 | 46.44 | 46.93 | 44.83 | 45.03 | 4,730 | +0.31(+0.68%) |
Jul 23, 2003 | 45.02 | 47.57 | 44.52 | 44.73 | 8,277 | -2.79(-5.87%) |
Jul 22, 2003 | 46.76 | 47.52 | 45.67 | 47.52 | 1,773 | +1.85(+4.06%) |
Jul 21, 2003 | 45.03 | 46.93 | 45.03 | 45.67 | 3,784 | -0.33(-0.72%) |
Jul 18, 2003 | 45.47 | 46.22 | 45.44 | 45.99 | 1,537 | +0.58(+1.28%) |
Jul 17, 2003 | 46.10 | 46.60 | 45.33 | 45.41 | 5,676 | -0.92(-1.99%) |
Jul 16, 2003 | 46.26 | 46.76 | 46.09 | 46.33 | 11,706 | +0.37(+0.81%) |
Jul 15, 2003 | 46.09 | 46.34 | 45.66 | 45.96 | 2,246 | +0.63(+1.40%) |
Jul 14, 2003 | 45.67 | 45.96 | 45.32 | 45.33 | 4,020 | +0.29(+0.64%) |
Jul 11, 2003 | 44.65 | 45.45 | 44.65 | 45.04 | 19,156 | +0.36(+0.79%) |
Jul 10, 2003 | 45.29 | 45.46 | 44.68 | 44.68 | 3,665 | -0.90(-1.97%) |
Jul 09, 2003 | 45.56 | 45.67 | 45.36 | 45.58 | 24,005 | -0.18(-0.39%) |
Jul 08, 2003 | 44.31 | 45.82 | 44.31 | 45.76 | 10,760 | +1.45(+3.26%) |
Jul 07, 2003 | 45.24 | 45.69 | 44.04 | 44.31 | 5,557 | -0.63(-1.41%) |
Jul 03, 2003 | 46.29 | 46.29 | 44.74 | 44.95 | 7,331 | +0.06(+0.13%) |
Jul 02, 2003 | 45.85 | 46.15 | 44.89 | 44.89 | 11,233 | -0.96(-2.08%) |
Jul 01, 2003 | 45.44 | 45.84 | 45.17 | 45.84 | 5,676 | +0.85(+1.90%) |
Jun 30, 2003 | 44.98 | 45.34 | 44.98 | 44.99 | 7,686 | -0.19(-0.41%) |
Jun 27, 2003 | 44.50 | 45.28 | 45.17 | 45.17 | 4,848 | +0.68(+1.52%) |
Jun 26, 2003 | 43.17 | 44.56 | 43.15 | 44.50 | 2,956 | +0.76(+1.74%) |
Jun 25, 2003 | 43.97 | 45.67 | 43.20 | 43.74 | 3,902 | +0.47(+1.07%) |
Jun 24, 2003 | 45.67 | 45.67 | 42.87 | 43.27 | 6,030 | +0.69(+1.63%) |
Jun 23, 2003 | 44.27 | 44.27 | 42.58 | 42.58 | 6,622 | -1.60(-3.62%) |
Jun 20, 2003 | 44.27 | 44.27 | 43.05 | 44.18 | 1,300 | +1.06(+2.47%) |
Jun 19, 2003 | 43.57 | 44.24 | 42.91 | 43.11 | 2,601 | -0.46(-1.05%) |
Jun 18, 2003 | 43.13 | 44.39 | 43.13 | 43.57 | 1,655 | +0.37(+0.86%) |
Jun 17, 2003 | 44.55 | 45.24 | 43.15 | 43.20 | 6,267 | -0.71(-1.62%) |
Jun 16, 2003 | 44.55 | 44.55 | 42.95 | 43.91 | 10,879 | -0.05(-0.12%) |
Jun 13, 2003 | 43.02 | 44.79 | 43.02 | 43.96 | 2,838 | +0.62(+1.42%) |
Jun 12, 2003 | 44.29 | 45.78 | 42.83 | 43.34 | 3,547 | -1.02(-2.31%) |
Jun 11, 2003 | 43.74 | 45.70 | 43.21 | 44.36 | 4,138 | -0.25(-0.55%) |
Jun 10, 2003 | 44.40 | 44.61 | 43.72 | 44.61 | 2,956 | +0.66(+1.50%) |
Jun 09, 2003 | 45.06 | 46.08 | 43.95 | 43.95 | 4,493 | -1.12(-2.48%) |
Jun 06, 2003 | 45.66 | 45.72 | 42.75 | 45.06 | 3,074 | -0.75(-1.64%) |
Jun 05, 2003 | 44.56 | 46.21 | 42.85 | 45.82 | 5,912 | +1.07(+2.38%) |
Jun 04, 2003 | 43.68 | 45.05 | 42.61 | 44.75 | 3,429 | +1.02(+2.34%) |
Jun 03, 2003 | 43.76 | 44.47 | 42.70 | 43.73 | 13,717 | +0.47(+1.09%) |
Jun 02, 2003 | 45.02 | 45.13 | 42.28 | 43.26 | 14,190 | -1.84(-4.07%) |
May 30, 2003 | 45.39 | 45.88 | 43.66 | 45.09 | 25,424 | -0.30(-0.67%) |
May 29, 2003 | 45.88 | 45.88 | 45.17 | 45.39 | 6,858 | -0.69(-1.50%) |
May 28, 2003 | 46.09 | 46.09 | 45.73 | 46.09 | 1,064 | -0.14(-0.29%) |
May 27, 2003 | 44.69 | 46.50 | 44.69 | 46.22 | 3,074 | +1.50(+3.35%) |
May 23, 2003 | 45.16 | 45.43 | 44.59 | 44.73 | 4,493 | +0.45(+1.01%) |
May 22, 2003 | 44.76 | 45.33 | 44.28 | 44.28 | 2,838 | -0.82(-1.82%) |
May 21, 2003 | 44.82 | 45.54 | 44.77 | 45.10 | 4,257 | +0.22(+0.49%) |
May 20, 2003 | 44.93 | 45.24 | 44.51 | 44.88 | 27,316 | -0.07(-0.15%) |
May 19, 2003 | 45.21 | 45.37 | 44.82 | 44.95 | 12,061 | -0.72(-1.57%) |
May 16, 2003 | 46.43 | 46.43 | 45.10 | 45.67 | 4,257 | -0.30(-0.66%) |
May 15, 2003 | 44.62 | 46.45 | 44.62 | 45.97 | 6,385 | +1.70(+3.84%) |
May 14, 2003 | 44.54 | 44.54 | 44.27 | 44.27 | 591 | -0.25(-0.55%) |
May 13, 2003 | 44.31 | 44.52 | 44.01 | 44.52 | 7,568 | +0.20(+0.46%) |
May 12, 2003 | 44.31 | 44.31 | 44.27 | 44.31 | 8,868 | +0.00(+0.00%) |
May 09, 2003 | 44.28 | 44.31 | 44.17 | 44.31 | 1,419 | +0.31(+0.71%) |
May 08, 2003 | 45.68 | 45.68 | 44.00 | 44.00 | 16,791 | -0.65(-1.46%) |
May 07, 2003 | 44.49 | 45.75 | 44.49 | 44.65 | 106,426 | -0.74(-1.64%) |
May 06, 2003 | 43.97 | 45.41 | 43.72 | 45.39 | 5,794 | +1.42(+3.23%) |
May 05, 2003 | 43.83 | 44.40 | 43.81 | 43.97 | 6,267 | +0.02(+0.04%) |
May 02, 2003 | 43.25 | 43.97 | 43.00 | 43.96 | 2,601 | +0.70(+1.62%) |
May 01, 2003 | 42.39 | 43.30 | 41.85 | 43.26 | 3,902 | +1.13(+2.69%) |
Apr 30, 2003 | 42.27 | 42.28 | 41.80 | 42.12 | 11,943 | +0.69(+1.65%) |
Apr 29, 2003 | 42.03 | 42.57 | 41.44 | 41.44 | 19,275 | -0.39(-0.93%) |
Apr 28, 2003 | 41.01 | 42.11 | 41.01 | 41.83 | 7,213 | +1.04(+2.55%) |
Apr 25, 2003 | 40.15 | 41.34 | 40.15 | 40.79 | 5,439 | +1.00(+2.51%) |
Apr 24, 2003 | 41.23 | 41.23 | 39.79 | 39.79 | 1,892 | -1.40(-3.41%) |
Apr 23, 2003 | 41.01 | 41.31 | 40.53 | 41.19 | 2,128 | +0.56(+1.37%) |
Apr 22, 2003 | 39.96 | 40.63 | 39.91 | 40.63 | 3,192 | +0.89(+2.23%) |
Apr 21, 2003 | 38.69 | 39.75 | 38.69 | 39.75 | 2,483 | +0.23(+0.58%) |
Apr 17, 2003 | 38.60 | 39.52 | 38.22 | 39.52 | 15,372 | +1.43(+3.75%) |
Apr 16, 2003 | 38.14 | 38.60 | 38.09 | 38.09 | 2,010 | +0.03(+0.09%) |
Apr 15, 2003 | 37.26 | 38.10 | 37.26 | 38.06 | 38,431 | +0.00(+0.00%) |
Apr 14, 2003 | 38.05 | 38.05 | 38.05 | 38.05 | 473 | +0.83(+2.23%) |
Apr 11, 2003 | 37.23 | 37.23 | 37.23 | 37.23 | 709 | -0.57(-1.50%) |
Apr 10, 2003 | 37.84 | 37.84 | 37.42 | 37.79 | 1,773 | +0.67(+1.80%) |
Apr 09, 2003 | 37.47 | 37.64 | 37.12 | 37.12 | 1,064 | -0.65(-1.72%) |
Apr 08, 2003 | 37.56 | 37.82 | 37.47 | 37.78 | 7,568 | +0.23(+0.61%) |
Apr 07, 2003 | 37.56 | 37.60 | 37.25 | 37.55 | 7,922 | +0.42(+1.14%) |
Apr 04, 2003 | 37.21 | 37.44 | 37.00 | 37.12 | 25,069 | -0.10(-0.27%) |
Apr 03, 2003 | 37.25 | 37.25 | 37.21 | 37.23 | 20,694 | +0.01(+0.02%) |
Apr 02, 2003 | 37.21 | 37.29 | 37.12 | 37.22 | 6,503 | -0.08(-0.20%) |
Apr 01, 2003 | 37.17 | 37.44 | 37.17 | 37.29 | 4,375 | +0.08(+0.23%) |
Mar 31, 2003 | 37.21 | 37.83 | 37.12 | 37.21 | 16,436 | -0.14(-0.38%) |
Mar 28, 2003 | 37.35 | 37.35 | 37.35 | 37.35 | 118 | +0.00(+0.00%) |
Mar 27, 2003 | 37.21 | 37.45 | 37.12 | 37.35 | 946 | +0.14(+0.39%) |
Mar 26, 2003 | 37.21 | 37.21 | 37.21 | 37.21 | 2,128 | -0.25(-0.68%) |
Mar 25, 2003 | 37.15 | 37.63 | 37.15 | 37.46 | 3,784 | +0.29(+0.77%) |
Mar 24, 2003 | 37.25 | 37.66 | 36.95 | 37.17 | 13,076 | -0.08(-0.20%) |
Mar 21, 2003 | 38.22 | 38.82 | 37.17 | 37.25 | 14,071 | -1.51(-3.88%) |
Mar 20, 2003 | 38.48 | 38.90 | 38.43 | 38.76 | 2,838 | -0.14(-0.37%) |
Mar 19, 2003 | 39.61 | 39.61 | 38.65 | 38.90 | 5,794 | -0.85(-2.13%) |
Mar 18, 2003 | 40.38 | 40.52 | 39.59 | 39.75 | 3,311 | -0.51(-1.26%) |
Mar 17, 2003 | 39.69 | 40.25 | 39.69 | 40.25 | 2,246 | +0.47(+1.19%) |
Mar 14, 2003 | 40.07 | 40.07 | 39.78 | 39.78 | 2,128 | +0.28(+0.71%) |
Mar 13, 2003 | 39.26 | 39.73 | 39.23 | 39.50 | 6,858 | +0.25(+0.65%) |
Mar 12, 2003 | 40.46 | 40.46 | 39.15 | 39.25 | 8,632 | -0.52(-1.30%) |
Mar 11, 2003 | 39.84 | 39.84 | 39.76 | 39.76 | 1,419 | -0.20(-0.51%) |
Mar 10, 2003 | 39.95 | 40.13 | 39.80 | 39.97 | 3,074 | +0.01(+0.02%) |
Mar 07, 2003 | 39.95 | 40.20 | 39.95 | 39.96 | 354 | -0.36(-0.88%) |
Mar 06, 2003 | 40.33 | 41.21 | 39.99 | 40.31 | 4,257 | -0.03(-0.06%) |
Mar 05, 2003 | 41.07 | 41.07 | 40.13 | 40.34 | 3,784 | -0.91(-2.21%) |
Mar 04, 2003 | 41.24 | 41.25 | 41.24 | 41.25 | 354 | +0.09(+0.23%) |
Mar 03, 2003 | 41.34 | 41.34 | 41.08 | 41.16 | 1,655 | -0.11(-0.27%) |
Feb 28, 2003 | 41.02 | 41.27 | 41.01 | 41.27 | 3,311 | +0.47(+1.14%) |
Feb 27, 2003 | 40.69 | 40.80 | 40.56 | 40.80 | 1,064 | +0.25(+0.60%) |
Feb 26, 2003 | 40.46 | 40.56 | 40.46 | 40.56 | 709 | +0.09(+0.23%) |
Feb 25, 2003 | 40.59 | 40.67 | 39.96 | 40.46 | 3,192 | -0.14(-0.35%) |
Feb 24, 2003 | 40.69 | 40.90 | 40.61 | 40.61 | 1,182 | -0.79(-1.92%) |
Feb 21, 2003 | 41.18 | 41.83 | 40.59 | 41.40 | 3,311 | +0.79(+1.94%) |
Feb 20, 2003 | 40.63 | 40.63 | 40.62 | 40.62 | 1,182 | -0.03(-0.06%) |
Feb 19, 2003 | 40.59 | 40.64 | 40.59 | 40.64 | 946 | -0.05(-0.12%) |
Feb 18, 2003 | 40.54 | 40.69 | 40.54 | 40.69 | 4,020 | +0.38(+0.95%) |
Feb 14, 2003 | 40.10 | 40.31 | 40.08 | 40.31 | 2,010 | -0.14(-0.34%) |
Feb 13, 2003 | 40.35 | 40.57 | 40.19 | 40.45 | 1,300 | -0.53(-1.30%) |
Feb 12, 2003 | 42.33 | 42.33 | 39.79 | 40.98 | 10,997 | -0.43(-1.05%) |
Feb 11, 2003 | 41.87 | 41.88 | 41.39 | 41.41 | 4,966 | -0.57(-1.37%) |
Feb 10, 2003 | 42.08 | 42.08 | 41.91 | 41.99 | 1,773 | -0.43(-1.02%) |
Feb 07, 2003 | 42.28 | 42.44 | 42.05 | 42.42 | 10,406 | +0.13(+0.30%) |
Feb 06, 2003 | 41.61 | 42.30 | 41.61 | 42.29 | 3,192 | +0.06(+0.14%) |
Feb 05, 2003 | 41.78 | 42.36 | 41.44 | 42.23 | 37,131 | +0.39(+0.93%) |
Feb 04, 2003 | 41.10 | 41.84 | 40.92 | 41.84 | 12,652 | +0.41(+0.98%) |
Feb 03, 2003 | 40.43 | 41.52 | 40.43 | 41.44 | 16,318 | +1.59(+3.99%) |
Jan 31, 2003 | 39.26 | 40.06 | 39.11 | 39.85 | 6,267 | +0.61(+1.55%) |
Jan 30, 2003 | 39.62 | 39.62 | 38.90 | 39.24 | 4,273 | -0.13(-0.32%) |
Jan 29, 2003 | 39.07 | 39.37 | 39.03 | 39.37 | 3,784 | -0.12(-0.30%) |
Jan 28, 2003 | 39.08 | 39.53 | 39.08 | 39.48 | 6,622 | +0.41(+1.06%) |
Jan 27, 2003 | 39.83 | 39.83 | 38.49 | 39.07 | 3,192 | -0.76(-1.91%) |
Jan 24, 2003 | 40.06 | 40.30 | 39.80 | 39.83 | 4,848 | -0.25(-0.61%) |
Jan 23, 2003 | 40.42 | 40.59 | 40.08 | 40.08 | 2,128 | -0.35(-0.86%) |
Jan 22, 2003 | 40.30 | 40.42 | 40.30 | 40.42 | 354 | +0.18(+0.44%) |
Jan 21, 2003 | 39.91 | 40.30 | 39.91 | 40.24 | 5,321 | -0.39(-0.96%) |
Jan 17, 2003 | 41.36 | 41.61 | 40.63 | 40.63 | 2,838 | -0.68(-1.64%) |
Jan 16, 2003 | 41.23 | 41.44 | 41.23 | 41.31 | 2,483 | -0.02(-0.04%) |
Jan 15, 2003 | 40.82 | 41.33 | 40.82 | 41.33 | 4,611 | +0.81(+1.99%) |
Jan 14, 2003 | 40.15 | 40.52 | 40.11 | 40.52 | 473 | +0.17(+0.41%) |
Jan 13, 2003 | 41.01 | 40.38 | 39.75 | 40.35 | 1,892 | +0.47(+1.19%) |
Jan 10, 2003 | 41.01 | 41.23 | 39.75 | 39.88 | 5,321 | -0.48(-1.20%) |
Jan 09, 2003 | 40.62 | 40.78 | 40.36 | 40.36 | 1,419 | +0.41(+1.02%) |
Jan 08, 2003 | 39.33 | 40.94 | 39.33 | 39.96 | 8,277 | -0.47(-1.15%) |
Jan 07, 2003 | 40.01 | 40.72 | 39.75 | 40.42 | 10,642 | +0.40(+0.99%) |
Jan 06, 2003 | 40.29 | 40.75 | 39.37 | 40.02 | 1,892 | -0.26(-0.65%) |
Jan 03, 2003 | 40.55 | 40.58 | 39.54 | 40.29 | 1,419 | -0.03(-0.08%) |
Jan 02, 2003 | 40.13 | 40.57 | 39.49 | 40.32 | 2,719 | -0.22(-0.54%) |
Dec 31, 2002 | 40.98 | 41.22 | 40.54 | 40.54 | 12,771 | -0.34(-0.83%) |
Dec 30, 2002 | 41.41 | 41.41 | 40.61 | 40.88 | 9,105 | -0.35(-0.84%) |
Dec 27, 2002 | 41.23 | 42.27 | 41.23 | 41.23 | 4,375 | -0.42(-1.02%) |
Dec 26, 2002 | 41.21 | 41.65 | 41.21 | 41.65 | 2,010 | +0.44(+1.07%) |
Dec 24, 2002 | 41.62 | 41.62 | 41.21 | 41.21 | 2,719 | -0.21(-0.51%) |
Dec 23, 2002 | 41.08 | 41.86 | 40.95 | 41.42 | 6,858 | -0.01(-0.02%) |
Dec 20, 2002 | 41.08 | 41.43 | 40.62 | 41.43 | 6,740 | +0.75(+1.85%) |
Dec 19, 2002 | 40.52 | 41.24 | 40.52 | 40.68 | 4,966 | +0.02(+0.04%) |
Dec 18, 2002 | 41.20 | 41.20 | 40.65 | 40.66 | 1,064 | -0.52(-1.27%) |
Dec 17, 2002 | 41.44 | 41.44 | 41.18 | 41.18 | 5,794 | -0.17(-0.41%) |
Dec 16, 2002 | 41.43 | 41.43 | 41.34 | 41.35 | 2,956 | +0.54(+1.33%) |
Dec 13, 2002 | 41.12 | 41.12 | 40.81 | 40.81 | 354 | -0.30(-0.74%) |
Dec 12, 2002 | 41.17 | 41.44 | 40.59 | 41.12 | 11,352 | +0.18(+0.43%) |
Dec 11, 2002 | 40.18 | 40.95 | 40.18 | 40.94 | 2,956 | +0.69(+1.72%) |
Dec 10, 2002 | 40.68 | 41.18 | 40.23 | 40.25 | 3,429 | +0.49(+1.24%) |
Dec 09, 2002 | 40.49 | 40.59 | 39.75 | 39.75 | 4,020 | -0.58(-1.43%) |
Dec 06, 2002 | 41.09 | 41.12 | 40.29 | 40.33 | 4,020 | -0.69(-1.67%) |
Dec 05, 2002 | 41.41 | 41.41 | 41.02 | 41.02 | 354 | +0.16(+0.40%) |
Dec 04, 2002 | 40.52 | 40.96 | 40.52 | 40.85 | 2,246 | +0.25(+0.62%) |
Dec 03, 2002 | 40.59 | 41.44 | 40.59 | 40.60 | 1,182 | -0.60(-1.46%) |
Dec 02, 2002 | 41.44 | 41.44 | 41.03 | 41.20 | 2,128 | -0.13(-0.31%) |
Nov 27, 2002 | 39.99 | 41.33 | 39.61 | 41.33 | 8,395 | +1.68(+4.25%) |
Nov 26, 2002 | 39.18 | 39.64 | 39.18 | 39.64 | 15,727 | +0.32(+0.82%) |
Nov 25, 2002 | 40.53 | 40.53 | 38.90 | 39.32 | 19,038 | -1.23(-3.04%) |
Nov 22, 2002 | 40.18 | 40.56 | 38.39 | 40.56 | 10,406 | -0.05(-0.13%) |
Nov 21, 2002 | 41.27 | 41.44 | 40.55 | 40.61 | 8,159 | -0.83(-2.00%) |
Nov 20, 2002 | 41.44 | 41.44 | 41.42 | 41.44 | 709 | +0.29(+0.70%) |
Nov 19, 2002 | 41.41 | 42.00 | 41.04 | 41.15 | 10,406 | +0.03(+0.07%) |
Nov 18, 2002 | 41.48 | 41.48 | 40.93 | 41.12 | 3,311 | -0.20(-0.48%) |
Nov 15, 2002 | 41.41 | 41.50 | 41.27 | 41.32 | 5,676 | -0.19(-0.47%) |
Nov 14, 2002 | 41.61 | 41.61 | 41.31 | 41.51 | 6,622 | +0.11(+0.27%) |
Nov 13, 2002 | 41.68 | 41.68 | 41.31 | 41.40 | 946 | -0.37(-0.89%) |
Nov 12, 2002 | 41.65 | 41.78 | 41.31 | 41.78 | 3,547 | -0.31(-0.74%) |
Nov 11, 2002 | 41.34 | 42.11 | 41.34 | 42.09 | 2,719 | -0.10(-0.24%) |
Nov 08, 2002 | 42.27 | 42.27 | 41.85 | 42.19 | 9,933 | +0.31(+0.75%) |
Nov 07, 2002 | 41.78 | 42.28 | 41.78 | 41.88 | 827 | -0.41(-0.96%) |
Nov 06, 2002 | 41.90 | 42.28 | 41.90 | 42.28 | 7,568 | +0.50(+1.19%) |
Nov 05, 2002 | 42.27 | 42.27 | 41.78 | 41.78 | 7,568 | -0.21(-0.50%) |
Nov 04, 2002 | 42.27 | 42.28 | 42.00 | 42.00 | 6,267 | -0.28(-0.66%) |
Nov 01, 2002 | 41.86 | 42.28 | 41.35 | 42.27 | 5,321 | +0.41(+0.99%) |
Oct 31, 2002 | 41.86 | 41.86 | 41.86 | 41.86 | 827 | -0.21(-0.50%) |
Oct 30, 2002 | 42.07 | 42.37 | 41.60 | 42.07 | 7,218 | +0.21(+0.51%) |
Oct 29, 2002 | 41.86 | 41.86 | 41.86 | 41.86 | 236 | +0.00(+0.00%) |
Oct 28, 2002 | 41.95 | 42.07 | 41.45 | 41.86 | 3,456 | +0.01(+0.02%) |
Oct 25, 2002 | 41.45 | 41.85 | 41.45 | 41.85 | 1,300 | +0.41(+0.98%) |
Oct 24, 2002 | 42.12 | 42.12 | 41.45 | 41.45 | 6,030 | -0.68(-1.61%) |
Oct 23, 2002 | 41.77 | 42.14 | 41.12 | 42.12 | 1,300 | +0.16(+0.38%) |
Oct 22, 2002 | 40.93 | 42.01 | 40.93 | 41.96 | 709 | +0.19(+0.45%) |
Oct 21, 2002 | 41.44 | 41.78 | 41.26 | 41.78 | 827 | +0.48(+1.17%) |
Oct 18, 2002 | 41.25 | 41.29 | 40.19 | 41.29 | 3,311 | +0.03(+0.06%) |
Oct 17, 2002 | 41.26 | 41.27 | 41.22 | 41.27 | 473 | +0.40(+0.97%) |
Oct 16, 2002 | 40.11 | 40.93 | 40.11 | 40.87 | 1,182 | +0.25(+0.62%) |
Oct 15, 2002 | 40.61 | 41.44 | 40.51 | 40.62 | 23,413 | +0.03(+0.06%) |
Oct 14, 2002 | 41.69 | 41.71 | 40.59 | 40.59 | 13,598 | -0.55(-1.34%) |
Oct 11, 2002 | 39.87 | 41.64 | 39.87 | 41.14 | 1,537 | +0.89(+2.21%) |
Oct 10, 2002 | 40.17 | 41.22 | 39.76 | 40.25 | 6,622 | -0.03(-0.08%) |
Oct 09, 2002 | 40.60 | 40.60 | 40.29 | 40.29 | 7,213 | -1.09(-2.64%) |
Oct 08, 2002 | 41.83 | 41.83 | 40.60 | 41.38 | 10,760 | -0.44(-1.05%) |
Oct 07, 2002 | 42.22 | 42.49 | 41.82 | 41.82 | 4,966 | +0.18(+0.43%) |
Oct 04, 2002 | 43.13 | 43.21 | 41.64 | 41.64 | 4,375 | -1.32(-3.07%) |
Oct 03, 2002 | 43.45 | 43.45 | 42.71 | 42.96 | 5,321 | -0.09(-0.22%) |
Oct 02, 2002 | 43.13 | 43.76 | 42.92 | 43.05 | 10,760 | +0.20(+0.47%) |
Oct 01, 2002 | 43.57 | 44.38 | 42.79 | 42.85 | 12,179 | -0.30(-0.69%) |
Sep 30, 2002 | 44.82 | 46.41 | 42.28 | 43.15 | 9,578 | -1.67(-3.74%) |
Sep 27, 2002 | 45.06 | 45.62 | 43.98 | 44.82 | 15,136 | -1.56(-3.37%) |
Sep 26, 2002 | 46.30 | 46.49 | 45.31 | 46.38 | 6,385 | +0.12(+0.26%) |
Sep 25, 2002 | 44.40 | 46.28 | 44.40 | 46.27 | 5,084 | +1.87(+4.21%) |
Sep 24, 2002 | 44.40 | 44.80 | 43.52 | 44.40 | 6,267 | -0.47(-1.04%) |
Sep 23, 2002 | 44.40 | 44.86 | 44.23 | 44.86 | 744,986 | -0.14(-0.30%) |
Sep 20, 2002 | 45.40 | 45.41 | 43.97 | 45.00 | 24,714 | +0.97(+2.21%) |
Sep 19, 2002 | 42.87 | 45.45 | 42.87 | 44.02 | 9,223 | +0.24(+0.54%) |
Sep 18, 2002 | 43.61 | 44.44 | 42.41 | 43.79 | 9,341 | -0.56(-1.26%) |
Sep 17, 2002 | 44.14 | 44.74 | 44.14 | 44.35 | 5,676 | +0.37(+0.85%) |
Sep 16, 2002 | 44.82 | 44.95 | 43.77 | 43.97 | 2,010 | -0.76(-1.70%) |
Sep 13, 2002 | 43.94 | 44.74 | 43.94 | 44.74 | 1,182 | +0.93(+2.12%) |
Sep 12, 2002 | 43.76 | 43.85 | 43.73 | 43.80 | 827 | -0.29(-0.67%) |
Sep 11, 2002 | 43.24 | 44.10 | 42.43 | 44.10 | 6,740 | +1.39(+3.26%) |
Sep 10, 2002 | 42.27 | 42.71 | 42.13 | 42.71 | 5,557 | +0.87(+2.08%) |
Sep 09, 2002 | 41.00 | 42.07 | 41.00 | 41.83 | 8,750 | +0.66(+1.60%) |
Sep 06, 2002 | 40.35 | 41.98 | 40.06 | 41.17 | 2,956 | +1.49(+3.75%) |
Sep 05, 2002 | 40.58 | 40.58 | 39.32 | 39.69 | 2,797 | +0.53(+1.36%) |
Sep 04, 2002 | 39.69 | 40.28 | 39.14 | 39.15 | 4,493 | -0.77(-1.93%) |