Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.89 | 30.09 | 29.61 | 30.11 | 3,010,453 | +0.22(+0.73%) |
Sep 29, 2003 | 29.82 | 29.96 | 29.66 | 29.89 | 2,073,383 | +0.08(+0.26%) |
Sep 26, 2003 | 29.59 | 29.92 | 29.39 | 29.82 | 2,321,030 | +0.23(+0.77%) |
Sep 25, 2003 | 29.55 | 29.78 | 29.49 | 29.59 | 2,541,407 | +0.15(+0.50%) |
Sep 24, 2003 | 29.96 | 29.95 | 29.34 | 29.44 | 2,875,296 | -0.52(-1.74%) |
Sep 23, 2003 | 29.75 | 29.99 | 29.82 | 29.96 | 1,499,687 | +0.22(+0.73%) |
Sep 22, 2003 | 29.86 | 29.93 | 29.58 | 29.75 | 1,507,016 | -0.21(-0.70%) |
Sep 19, 2003 | 30.09 | 30.18 | 29.96 | 29.96 | 3,361,386 | -0.15(-0.51%) |
Sep 18, 2003 | 30.01 | 30.14 | 29.95 | 30.11 | 2,946,539 | +0.21(+0.69%) |
Sep 17, 2003 | 30.07 | 30.07 | 29.78 | 29.91 | 1,852,154 | -0.21(-0.68%) |
Sep 16, 2003 | 29.89 | 30.13 | 29.66 | 30.11 | 3,146,634 | +0.24(+0.81%) |
Sep 15, 2003 | 29.57 | 30.00 | 29.56 | 29.87 | 2,329,211 | +0.36(+1.21%) |
Sep 12, 2003 | 29.47 | 29.56 | 29.28 | 29.51 | 2,611,627 | +0.05(+0.16%) |
Sep 11, 2003 | 29.67 | 29.67 | 29.46 | 29.47 | 2,338,756 | -0.12(-0.42%) |
Sep 10, 2003 | 29.72 | 29.75 | 29.51 | 29.59 | 2,736,900 | -0.19(-0.65%) |
Sep 09, 2003 | 29.81 | 30.03 | 29.78 | 29.78 | 3,712,489 | -0.26(-0.88%) |
Sep 08, 2003 | 30.09 | 30.30 | 30.03 | 30.05 | 3,334,286 | -0.04(-0.12%) |
Sep 05, 2003 | 30.39 | 30.39 | 29.92 | 30.08 | 2,613,673 | -0.31(-1.00%) |
Sep 04, 2003 | 30.60 | 30.79 | 30.19 | 30.39 | 3,274,803 | -0.21(-0.69%) |
Sep 03, 2003 | 30.25 | 30.71 | 30.19 | 30.60 | 3,332,071 | +0.21(+0.70%) |
Sep 02, 2003 | 29.99 | 30.45 | 29.93 | 30.39 | 2,207,859 | +0.40(+1.33%) |
Aug 29, 2003 | 29.62 | 30.05 | 29.62 | 29.99 | 2,131,673 | +0.18(+0.59%) |
Aug 28, 2003 | 29.48 | 29.87 | 29.32 | 29.81 | 1,856,244 | +0.24(+0.81%) |
Aug 27, 2003 | 29.32 | 29.66 | 29.31 | 29.57 | 2,291,374 | +0.11(+0.36%) |
Aug 26, 2003 | 29.24 | 29.48 | 29.07 | 29.47 | 2,357,845 | +0.02(+0.06%) |
Aug 25, 2003 | 29.16 | 29.45 | 29.10 | 29.45 | 2,956,424 | +0.29(+0.99%) |
Aug 22, 2003 | 29.80 | 29.89 | 29.10 | 29.16 | 2,201,382 | -0.65(-2.17%) |
Aug 21, 2003 | 29.53 | 30.01 | 29.48 | 29.81 | 2,924,041 | +0.32(+1.07%) |
Aug 20, 2003 | 29.54 | 29.85 | 29.48 | 29.49 | 2,359,208 | -0.07(-0.24%) |
Aug 19, 2003 | 29.37 | 29.60 | 29.31 | 29.56 | 2,851,775 | +0.18(+0.62%) |
Aug 18, 2003 | 29.40 | 29.51 | 29.28 | 29.38 | 2,171,555 | -0.10(-0.34%) |
Aug 15, 2003 | 29.49 | 29.57 | 29.22 | 29.48 | 1,928,340 | -0.01(-0.04%) |
Aug 14, 2003 | 28.89 | 29.49 | 28.78 | 29.49 | 5,122,356 | +0.79(+2.76%) |
Aug 13, 2003 | 28.71 | 28.74 | 28.41 | 28.70 | 2,475,788 | +0.18(+0.64%) |
Aug 12, 2003 | 28.62 | 28.75 | 28.32 | 28.51 | 2,434,201 | +0.13(+0.45%) |
Aug 11, 2003 | 28.32 | 28.56 | 28.16 | 28.39 | 1,864,255 | -0.05(-0.17%) |
Aug 08, 2003 | 28.31 | 28.46 | 28.05 | 28.43 | 2,463,005 | +0.20(+0.71%) |
Aug 07, 2003 | 28.17 | 28.40 | 28.11 | 28.23 | 2,791,099 | +0.07(+0.25%) |
Aug 06, 2003 | 28.05 | 28.49 | 27.93 | 28.16 | 2,629,864 | -0.02(-0.08%) |
Aug 05, 2003 | 28.19 | 28.45 | 28.01 | 28.19 | 2,288,135 | -0.05(-0.19%) |
Aug 04, 2003 | 27.87 | 28.45 | 27.60 | 28.24 | 3,198,617 | +0.44(+1.58%) |
Aug 01, 2003 | 28.22 | 28.25 | 27.66 | 27.80 | 5,307,111 | -0.60(-2.11%) |
Jul 31, 2003 | 28.75 | 28.84 | 28.28 | 28.40 | 3,432,800 | -0.06(-0.21%) |
Jul 30, 2003 | 28.56 | 28.66 | 28.05 | 28.46 | 3,503,702 | -0.16(-0.55%) |
Jul 29, 2003 | 28.78 | 29.04 | 28.53 | 28.61 | 3,273,781 | -0.11(-0.39%) |
Jul 28, 2003 | 28.94 | 29.05 | 28.51 | 28.73 | 3,746,747 | -0.37(-1.27%) |
Jul 25, 2003 | 29.25 | 29.28 | 28.87 | 29.10 | 3,587,217 | -0.29(-0.98%) |
Jul 24, 2003 | 29.57 | 29.62 | 29.27 | 29.38 | 4,449,806 | -0.13(-0.44%) |
Jul 23, 2003 | 30.01 | 30.10 | 29.22 | 29.51 | 6,377,976 | -0.50(-1.66%) |
Jul 22, 2003 | 29.63 | 30.06 | 29.37 | 30.01 | 2,549,758 | +0.58(+1.97%) |
Jul 21, 2003 | 29.63 | 29.91 | 29.28 | 29.43 | 3,172,711 | -0.26(-0.87%) |
Jul 18, 2003 | 29.63 | 29.79 | 29.51 | 29.69 | 2,666,679 | +0.06(+0.20%) |
Jul 17, 2003 | 30.16 | 30.23 | 29.48 | 29.63 | 4,280,561 | -0.53(-1.75%) |
Jul 16, 2003 | 30.59 | 30.62 | 30.01 | 30.16 | 2,842,231 | -0.22(-0.73%) |
Jul 15, 2003 | 30.67 | 30.77 | 30.25 | 30.38 | 2,426,361 | -0.28(-0.92%) |
Jul 14, 2003 | 30.95 | 31.02 | 30.53 | 30.66 | 1,857,608 | -0.20(-0.65%) |
Jul 11, 2003 | 30.80 | 30.94 | 30.57 | 30.86 | 1,730,461 | +0.06(+0.19%) |
Jul 10, 2003 | 30.69 | 30.96 | 30.59 | 30.80 | 2,245,014 | +0.06(+0.19%) |
Jul 09, 2003 | 30.97 | 31.07 | 30.70 | 30.74 | 3,488,022 | -0.18(-0.57%) |
Jul 08, 2003 | 30.55 | 31.00 | 30.46 | 30.92 | 2,373,866 | +0.15(+0.48%) |
Jul 07, 2003 | 30.61 | 30.84 | 30.57 | 30.77 | 1,787,217 | +0.24(+0.79%) |
Jul 03, 2003 | 30.51 | 30.71 | 30.25 | 30.53 | 1,264,993 | -0.15(-0.48%) |
Jul 02, 2003 | 30.89 | 30.89 | 30.45 | 30.68 | 3,068,573 | +0.02(+0.08%) |
Jul 01, 2003 | 30.67 | 30.77 | 30.24 | 30.66 | 2,080,200 | +0.06(+0.21%) |
Jun 30, 2003 | 30.48 | 30.87 | 30.43 | 30.59 | 3,109,819 | +0.11(+0.35%) |
Jun 27, 2003 | 30.60 | 30.79 | 30.22 | 30.49 | 2,575,665 | +0.02(+0.06%) |
Jun 26, 2003 | 30.59 | 30.69 | 30.31 | 30.47 | 2,720,878 | -0.22(-0.71%) |
Jun 25, 2003 | 31.10 | 31.36 | 30.64 | 30.69 | 4,667,797 | -0.42(-1.34%) |
Jun 24, 2003 | 31.01 | 31.25 | 30.71 | 31.10 | 2,709,459 | +0.09(+0.28%) |
Jun 23, 2003 | 30.76 | 31.10 | 30.49 | 31.01 | 3,167,257 | +0.23(+0.74%) |
Jun 20, 2003 | 30.69 | 30.88 | 30.60 | 30.79 | 5,386,194 | +0.04(+0.13%) |
Jun 19, 2003 | 31.26 | 31.26 | 30.65 | 30.74 | 2,948,414 | -0.32(-1.04%) |
Jun 18, 2003 | 31.39 | 31.39 | 30.90 | 31.07 | 4,145,914 | -0.32(-1.03%) |
Jun 17, 2003 | 31.61 | 31.68 | 31.35 | 31.39 | 2,866,944 | -0.46(-1.44%) |
Jun 16, 2003 | 31.30 | 31.87 | 31.08 | 31.85 | 2,518,568 | +0.80(+2.57%) |
Jun 13, 2003 | 31.74 | 31.79 | 30.97 | 31.05 | 2,922,166 | -0.69(-2.16%) |
Jun 12, 2003 | 31.68 | 31.88 | 31.42 | 31.74 | 2,918,757 | +0.34(+1.08%) |
Jun 11, 2003 | 31.11 | 31.43 | 31.04 | 31.40 | 2,817,858 | +0.28(+0.91%) |
Jun 10, 2003 | 31.08 | 31.22 | 30.94 | 31.11 | 3,152,769 | +0.31(+1.01%) |
Jun 09, 2003 | 30.64 | 30.80 | 30.53 | 30.80 | 2,279,784 | +0.20(+0.65%) |
Jun 06, 2003 | 30.86 | 30.86 | 30.33 | 30.60 | 3,057,835 | +0.11(+0.37%) |
Jun 05, 2003 | 30.73 | 30.79 | 30.23 | 30.49 | 2,870,694 | -0.23(-0.74%) |
Jun 04, 2003 | 30.60 | 30.90 | 30.42 | 30.72 | 3,703,626 | +0.01(+0.04%) |
Jun 03, 2003 | 30.56 | 30.77 | 30.50 | 30.71 | 2,575,494 | +0.17(+0.56%) |
Jun 02, 2003 | 30.80 | 30.83 | 30.46 | 30.54 | 2,951,311 | +0.07(+0.23%) |
May 30, 2003 | 30.43 | 30.74 | 30.36 | 30.47 | 3,259,123 | +0.04(+0.12%) |
May 29, 2003 | 30.46 | 30.72 | 30.28 | 30.43 | 3,976,669 | +0.18(+0.60%) |
May 28, 2003 | 30.23 | 30.45 | 30.12 | 30.25 | 3,212,593 | +0.26(+0.86%) |
May 27, 2003 | 29.51 | 30.22 | 29.46 | 29.99 | 2,947,902 | +0.28(+0.95%) |
May 23, 2003 | 29.83 | 29.85 | 29.58 | 29.71 | 2,850,582 | -0.12(-0.41%) |
May 22, 2003 | 29.43 | 29.91 | 29.34 | 29.83 | 2,467,777 | +0.40(+1.38%) |
May 21, 2003 | 29.14 | 29.47 | 29.10 | 29.43 | 2,944,664 | +0.29(+0.99%) |
May 20, 2003 | 29.01 | 29.25 | 28.88 | 29.14 | 3,102,149 | +0.04(+0.12%) |
May 19, 2003 | 29.37 | 29.60 | 28.98 | 29.11 | 3,641,757 | -0.40(-1.37%) |
May 16, 2003 | 29.86 | 30.01 | 29.51 | 29.51 | 3,828,558 | -0.43(-1.45%) |
May 15, 2003 | 29.31 | 29.98 | 29.31 | 29.95 | 4,431,058 | +0.63(+2.16%) |
May 14, 2003 | 29.34 | 29.42 | 29.08 | 29.31 | 3,324,912 | +0.10(+0.34%) |
May 13, 2003 | 29.66 | 29.66 | 29.21 | 29.21 | 3,468,251 | -0.26(-0.88%) |
May 12, 2003 | 29.55 | 29.62 | 29.41 | 29.47 | 2,661,907 | -0.08(-0.28%) |
May 09, 2003 | 29.57 | 29.57 | 29.23 | 29.55 | 2,451,927 | +0.22(+0.74%) |
May 08, 2003 | 29.45 | 29.68 | 29.28 | 29.34 | 2,454,654 | -0.34(-1.15%) |
May 07, 2003 | 29.34 | 29.76 | 29.34 | 29.68 | 2,557,087 | +0.26(+0.90%) |
May 06, 2003 | 29.82 | 29.86 | 29.19 | 29.41 | 3,373,146 | -0.27(-0.91%) |
May 05, 2003 | 29.56 | 29.72 | 29.45 | 29.68 | 3,713,000 | +0.11(+0.36%) |
May 02, 2003 | 29.20 | 29.60 | 28.81 | 29.58 | 3,108,285 | +0.38(+1.31%) |
May 01, 2003 | 29.22 | 29.22 | 28.68 | 29.20 | 3,457,343 | -0.01(-0.02%) |
Apr 30, 2003 | 29.54 | 29.54 | 29.17 | 29.20 | 4,412,650 | -0.27(-0.92%) |
Apr 29, 2003 | 29.30 | 29.60 | 29.18 | 29.47 | 3,396,496 | +0.16(+0.54%) |
Apr 28, 2003 | 28.81 | 29.45 | 28.77 | 29.31 | 3,714,534 | +0.45(+1.57%) |
Apr 25, 2003 | 29.04 | 29.17 | 28.78 | 28.86 | 3,675,163 | -0.25(-0.85%) |
Apr 24, 2003 | 29.10 | 29.16 | 28.90 | 29.11 | 3,293,892 | -0.09(-0.30%) |
Apr 23, 2003 | 29.06 | 29.21 | 29.04 | 29.20 | 5,642,023 | -0.08(-0.28%) |
Apr 22, 2003 | 27.81 | 29.33 | 27.80 | 29.28 | 7,360,042 | +1.55(+5.61%) |
Apr 21, 2003 | 27.79 | 27.89 | 27.60 | 27.72 | 2,946,028 | -0.14(-0.48%) |
Apr 17, 2003 | 27.58 | 27.89 | 27.39 | 27.86 | 2,743,888 | +0.25(+0.91%) |
Apr 16, 2003 | 27.95 | 27.97 | 27.56 | 27.61 | 2,890,806 | -0.21(-0.76%) |
Apr 15, 2003 | 27.78 | 27.94 | 27.60 | 27.82 | 3,084,935 | +0.18(+0.64%) |
Apr 14, 2003 | 27.55 | 27.66 | 27.38 | 27.64 | 2,542,770 | +0.35(+1.27%) |
Apr 11, 2003 | 27.38 | 27.58 | 27.20 | 27.29 | 2,040,659 | +0.09(+0.35%) |
Apr 10, 2003 | 27.12 | 27.32 | 26.98 | 27.20 | 2,372,673 | +0.07(+0.26%) |
Apr 09, 2003 | 27.40 | 27.73 | 27.07 | 27.13 | 3,371,101 | -0.30(-1.09%) |
Apr 08, 2003 | 27.15 | 27.61 | 27.06 | 27.43 | 3,492,112 | +0.20(+0.73%) |
Apr 07, 2003 | 27.90 | 27.93 | 27.11 | 27.23 | 3,917,867 | +0.08(+0.28%) |
Apr 04, 2003 | 27.08 | 27.19 | 26.96 | 27.15 | 4,057,968 | +0.09(+0.33%) |
Apr 03, 2003 | 27.27 | 27.29 | 26.92 | 27.07 | 2,486,355 | -0.15(-0.56%) |
Apr 02, 2003 | 27.22 | 27.34 | 26.90 | 27.22 | 3,386,952 | +0.49(+1.84%) |
Apr 01, 2003 | 26.93 | 26.96 | 26.51 | 26.73 | 3,282,473 | +0.05(+0.20%) |
Mar 31, 2003 | 26.46 | 26.93 | 26.30 | 26.67 | 2,729,230 | -0.11(-0.42%) |
Mar 28, 2003 | 26.57 | 26.87 | 26.44 | 26.78 | 2,336,710 | +0.15(+0.55%) |
Mar 27, 2003 | 26.05 | 26.98 | 26.05 | 26.64 | 2,997,159 | +0.32(+1.20%) |
Mar 26, 2003 | 26.53 | 26.54 | 26.18 | 26.32 | 2,610,264 | -0.21(-0.80%) |
Mar 25, 2003 | 26.43 | 26.73 | 26.27 | 26.53 | 2,765,022 | +0.10(+0.38%) |
Mar 24, 2003 | 26.63 | 26.64 | 26.28 | 26.43 | 2,598,333 | -0.35(-1.31%) |
Mar 21, 2003 | 26.64 | 26.97 | 26.48 | 26.78 | 4,502,983 | +0.33(+1.24%) |
Mar 20, 2003 | 26.60 | 26.67 | 26.37 | 26.46 | 3,989,622 | -0.21(-0.79%) |
Mar 19, 2003 | 26.84 | 27.01 | 26.50 | 26.67 | 3,767,200 | -0.03(-0.11%) |
Mar 18, 2003 | 26.81 | 26.88 | 26.46 | 26.70 | 3,310,254 | +0.18(+0.66%) |
Mar 17, 2003 | 25.90 | 26.53 | 25.89 | 26.52 | 3,730,896 | +0.64(+2.47%) |
Mar 14, 2003 | 25.93 | 26.06 | 25.65 | 25.88 | 2,918,757 | +0.01(+0.02%) |
Mar 13, 2003 | 25.80 | 26.10 | 25.58 | 25.87 | 3,851,226 | +0.35(+1.36%) |
Mar 12, 2003 | 25.51 | 25.63 | 25.23 | 25.53 | 2,923,700 | -0.05(-0.18%) |
Mar 11, 2003 | 25.36 | 25.81 | 25.36 | 25.58 | 2,885,352 | +0.12(+0.46%) |
Mar 10, 2003 | 25.46 | 25.59 | 25.18 | 25.46 | 3,309,573 | -0.38(-1.45%) |
Mar 07, 2003 | 25.52 | 26.02 | 25.45 | 25.83 | 3,683,855 | -0.22(-0.83%) |
Mar 06, 2003 | 25.99 | 26.09 | 25.77 | 26.05 | 3,982,293 | +0.00(+0.00%) |
Mar 05, 2003 | 26.27 | 26.27 | 25.31 | 26.05 | 5,385,001 | -0.42(-1.60%) |
Mar 04, 2003 | 26.81 | 26.81 | 26.44 | 26.47 | 2,591,686 | -0.22(-0.84%) |
Mar 03, 2003 | 26.99 | 27.03 | 26.66 | 26.70 | 2,626,115 | -0.19(-0.72%) |
Feb 28, 2003 | 27.14 | 27.28 | 26.83 | 26.89 | 3,625,225 | -0.21(-0.78%) |
Feb 27, 2003 | 26.79 | 27.16 | 26.64 | 27.10 | 3,341,615 | +0.36(+1.34%) |
Feb 26, 2003 | 27.02 | 27.23 | 26.70 | 26.74 | 2,719,345 | -0.38(-1.38%) |
Feb 25, 2003 | 26.81 | 27.26 | 26.59 | 27.12 | 2,770,987 | +0.31(+1.16%) |
Feb 24, 2003 | 26.96 | 27.11 | 26.76 | 26.81 | 2,271,091 | -0.17(-0.63%) |
Feb 21, 2003 | 26.93 | 27.28 | 26.67 | 26.98 | 2,627,649 | +0.25(+0.94%) |
Feb 20, 2003 | 26.75 | 26.87 | 26.61 | 26.73 | 3,009,601 | +0.09(+0.33%) |
Feb 19, 2003 | 26.60 | 26.71 | 26.45 | 26.64 | 2,487,889 | +0.22(+0.84%) |
Feb 18, 2003 | 26.13 | 26.50 | 26.13 | 26.41 | 2,135,763 | +0.28(+1.08%) |
Feb 14, 2003 | 26.14 | 26.33 | 25.67 | 26.13 | 3,236,625 | +0.02(+0.07%) |
Feb 13, 2003 | 26.14 | 26.30 | 25.69 | 26.11 | 2,600,208 | -0.09(-0.36%) |
Feb 12, 2003 | 26.36 | 26.39 | 25.99 | 26.21 | 2,180,418 | -0.05(-0.20%) |
Feb 11, 2003 | 26.43 | 26.56 | 26.02 | 26.26 | 2,859,274 | -0.25(-0.93%) |
Feb 10, 2003 | 26.40 | 26.70 | 26.21 | 26.51 | 2,819,051 | +0.11(+0.40%) |
Feb 07, 2003 | 26.56 | 26.64 | 26.11 | 26.40 | 2,733,661 | -0.16(-0.60%) |
Feb 06, 2003 | 26.64 | 26.73 | 26.40 | 26.56 | 3,197,254 | -0.26(-0.98%) |
Feb 05, 2003 | 27.22 | 27.37 | 26.72 | 26.82 | 2,913,644 | -0.37(-1.36%) |
Feb 04, 2003 | 27.31 | 27.32 | 26.85 | 27.19 | 2,610,434 | -0.23(-0.86%) |
Feb 03, 2003 | 27.18 | 27.49 | 27.13 | 27.43 | 3,631,531 | +0.25(+0.93%) |
Jan 31, 2003 | 26.63 | 27.30 | 26.63 | 27.18 | 3,044,541 | +0.48(+1.80%) |
Jan 30, 2003 | 26.93 | 27.11 | 26.67 | 26.70 | 3,518,871 | -0.06(-0.22%) |
Jan 29, 2003 | 26.58 | 26.98 | 26.56 | 26.75 | 3,433,311 | -0.18(-0.68%) |
Jan 28, 2003 | 26.70 | 27.11 | 26.50 | 26.94 | 3,465,694 | +0.58(+2.20%) |
Jan 27, 2003 | 26.40 | 26.74 | 26.33 | 26.36 | 5,016,684 | +0.08(+0.31%) |
Jan 24, 2003 | 26.64 | 26.64 | 26.07 | 26.27 | 3,222,479 | -0.38(-1.43%) |
Jan 23, 2003 | 26.85 | 27.05 | 26.48 | 26.65 | 2,887,397 | -0.01(-0.02%) |
Jan 22, 2003 | 26.67 | 26.98 | 26.50 | 26.66 | 2,866,092 | -0.01(-0.02%) |
Jan 21, 2003 | 27.02 | 27.36 | 26.67 | 26.67 | 3,019,487 | -0.35(-1.30%) |
Jan 17, 2003 | 27.25 | 27.52 | 26.95 | 27.02 | 2,956,765 | -0.17(-0.63%) |
Jan 16, 2003 | 27.14 | 27.36 | 27.14 | 27.19 | 2,388,183 | +0.09(+0.35%) |
Jan 15, 2003 | 27.22 | 27.25 | 26.87 | 27.09 | 3,216,343 | -0.25(-0.90%) |
Jan 14, 2003 | 27.05 | 27.47 | 26.99 | 27.34 | 3,312,982 | +0.25(+0.93%) |
Jan 13, 2003 | 26.93 | 27.18 | 26.90 | 27.09 | 4,674,955 | -0.08(-0.28%) |
Jan 10, 2003 | 27.28 | 27.38 | 27.14 | 27.17 | 4,232,326 | -0.26(-0.96%) |
Jan 09, 2003 | 27.28 | 27.46 | 27.10 | 27.43 | 3,277,360 | +0.18(+0.65%) |
Jan 08, 2003 | 27.55 | 27.58 | 27.00 | 27.25 | 4,689,442 | -0.38(-1.36%) |
Jan 07, 2003 | 27.78 | 27.92 | 27.52 | 27.63 | 3,546,141 | -0.38(-1.36%) |
Jan 06, 2003 | 27.70 | 28.09 | 27.49 | 28.01 | 3,448,650 | +0.29(+1.06%) |
Jan 03, 2003 | 27.84 | 27.84 | 27.46 | 27.72 | 3,372,976 | -0.12(-0.44%) |
Jan 02, 2003 | 28.03 | 28.11 | 27.61 | 27.84 | 3,408,597 | -0.01(-0.04%) |
Dec 31, 2002 | 27.52 | 27.87 | 27.39 | 27.85 | 4,052,343 | +0.30(+1.09%) |
Dec 30, 2002 | 27.46 | 27.61 | 27.46 | 27.55 | 2,964,094 | +0.15(+0.56%) |
Dec 27, 2002 | 27.50 | 27.61 | 27.35 | 27.40 | 1,801,363 | -0.08(-0.28%) |
Dec 26, 2002 | 27.52 | 27.73 | 27.44 | 27.48 | 2,258,990 | -0.08(-0.30%) |
Dec 24, 2002 | 27.24 | 27.66 | 27.24 | 27.56 | 1,928,510 | +0.07(+0.26%) |
Dec 23, 2002 | 27.27 | 27.58 | 27.25 | 27.49 | 3,477,284 | -0.14(-0.49%) |
Dec 20, 2002 | 27.22 | 27.63 | 27.19 | 27.62 | 5,279,841 | +0.43(+1.57%) |
Dec 19, 2002 | 27.40 | 27.59 | 27.06 | 27.19 | 5,572,654 | -0.38(-1.38%) |
Dec 18, 2002 | 27.55 | 27.59 | 27.50 | 27.58 | 3,211,400 | +0.12(+0.45%) |
Dec 17, 2002 | 27.58 | 27.58 | 27.25 | 27.45 | 3,470,126 | -0.15(-0.55%) |
Dec 16, 2002 | 27.44 | 27.63 | 27.31 | 27.61 | 5,365,401 | +0.18(+0.64%) |
Dec 13, 2002 | 27.02 | 27.63 | 26.99 | 27.43 | 7,334,306 | +0.41(+1.52%) |
Dec 12, 2002 | 27.06 | 27.58 | 26.58 | 27.02 | 12,019,146 | -0.43(-1.56%) |
Dec 11, 2002 | 27.28 | 28.05 | 27.28 | 27.45 | 15,405,928 | -0.67(-2.40%) |
Dec 10, 2002 | 27.22 | 28.12 | 27.22 | 28.12 | 6,049,029 | +0.78(+2.85%) |
Dec 09, 2002 | 27.93 | 27.99 | 26.89 | 27.34 | 6,235,319 | -0.47(-1.69%) |
Dec 06, 2002 | 28.05 | 28.24 | 27.47 | 27.81 | 8,531,806 | -0.53(-1.86%) |
Dec 05, 2002 | 30.02 | 30.02 | 28.16 | 28.34 | 9,159,531 | -1.67(-5.57%) |
Dec 04, 2002 | 29.83 | 30.15 | 29.72 | 30.01 | 4,863,460 | +0.09(+0.29%) |
Dec 03, 2002 | 29.88 | 30.17 | 29.86 | 29.92 | 3,496,885 | +0.13(+0.45%) |
Dec 02, 2002 | 29.78 | 29.86 | 29.22 | 29.79 | 2,776,953 | +0.26(+0.89%) |
Nov 29, 2002 | 30.13 | 30.13 | 29.39 | 29.52 | 1,450,090 | -0.25(-0.85%) |
Nov 27, 2002 | 29.45 | 29.80 | 29.30 | 29.78 | 2,430,622 | +0.49(+1.66%) |
Nov 26, 2002 | 29.35 | 29.45 | 29.01 | 29.29 | 3,467,399 | -0.21(-0.72%) |
Nov 25, 2002 | 29.83 | 29.83 | 29.38 | 29.50 | 2,765,022 | -0.42(-1.41%) |
Nov 22, 2002 | 29.63 | 29.98 | 29.59 | 29.92 | 4,297,604 | +0.30(+1.01%) |
Nov 21, 2002 | 29.89 | 30.04 | 29.42 | 29.62 | 4,355,213 | -0.48(-1.58%) |
Nov 20, 2002 | 30.04 | 30.11 | 29.54 | 30.10 | 2,714,402 | +0.12(+0.39%) |
Nov 19, 2002 | 29.56 | 30.26 | 29.56 | 29.98 | 2,492,321 | +0.42(+1.43%) |
Nov 18, 2002 | 29.81 | 29.81 | 29.49 | 29.56 | 2,250,298 | -0.31(-1.04%) |
Nov 15, 2002 | 29.63 | 29.92 | 29.61 | 29.87 | 2,625,944 | +0.16(+0.53%) |
Nov 14, 2002 | 29.72 | 29.86 | 29.55 | 29.71 | 2,210,245 | +0.08(+0.28%) |
Nov 13, 2002 | 29.31 | 29.83 | 28.97 | 29.63 | 3,176,290 | +0.46(+1.59%) |
Nov 12, 2002 | 29.34 | 29.64 | 29.07 | 29.17 | 2,917,394 | -0.17(-0.58%) |
Nov 11, 2002 | 29.59 | 29.83 | 29.32 | 29.34 | 2,009,639 | -0.34(-1.15%) |
Nov 08, 2002 | 30.04 | 30.27 | 29.59 | 29.68 | 2,353,584 | -0.09(-0.32%) |
Nov 07, 2002 | 29.69 | 30.04 | 29.58 | 29.77 | 3,118,682 | +0.14(+0.48%) |
Nov 06, 2002 | 30.10 | 30.11 | 29.47 | 29.63 | 3,868,781 | -0.48(-1.60%) |
Nov 05, 2002 | 29.44 | 30.16 | 29.40 | 30.11 | 3,994,735 | +0.68(+2.31%) |
Nov 04, 2002 | 29.94 | 30.22 | 29.35 | 29.43 | 3,771,461 | -0.64(-2.13%) |
Nov 01, 2002 | 30.01 | 30.15 | 29.72 | 30.07 | 2,285,408 | -0.15(-0.49%) |
Oct 31, 2002 | 30.07 | 30.29 | 29.81 | 30.22 | 4,568,261 | +0.37(+1.24%) |
Oct 30, 2002 | 29.92 | 30.02 | 29.69 | 29.85 | 5,172,465 | +0.09(+0.30%) |
Oct 29, 2002 | 29.57 | 30.03 | 29.48 | 29.76 | 4,805,511 | +0.33(+1.14%) |
Oct 28, 2002 | 29.85 | 29.90 | 29.34 | 29.42 | 4,317,205 | -0.32(-1.08%) |
Oct 25, 2002 | 29.72 | 30.10 | 29.52 | 29.75 | 34,087 | +0.04(+0.12%) |
Oct 24, 2002 | 30.45 | 30.45 | 29.54 | 29.71 | 3,580,570 | -0.63(-2.09%) |
Oct 23, 2002 | 29.63 | 30.42 | 29.63 | 30.35 | 7,702,453 | +0.72(+2.42%) |
Oct 22, 2002 | 33.26 | 33.26 | 29.16 | 29.63 | 21,888,894 | -3.63(-10.90%) |
Oct 21, 2002 | 33.24 | 33.26 | 32.69 | 33.26 | 2,252,684 | -0.10(-0.30%) |
Oct 18, 2002 | 33.44 | 33.61 | 33.19 | 33.36 | 2,363,640 | +0.04(+0.11%) |
Oct 17, 2002 | 33.47 | 33.53 | 32.97 | 33.32 | 1,777,843 | +0.32(+0.96%) |
Oct 16, 2002 | 33.40 | 33.80 | 32.83 | 33.00 | 1,967,711 | -0.40(-1.19%) |
Oct 15, 2002 | 32.78 | 33.80 | 32.78 | 33.40 | 2,912,792 | +0.62(+1.90%) |
Oct 14, 2002 | 32.40 | 32.93 | 32.28 | 32.78 | 1,580,475 | +0.38(+1.18%) |
Oct 11, 2002 | 31.68 | 32.41 | 31.40 | 32.40 | 3,566,935 | +0.72(+2.26%) |
Oct 10, 2002 | 31.59 | 32.03 | 30.93 | 31.68 | 4,148,130 | +0.46(+1.47%) |
Oct 09, 2002 | 31.83 | 32.14 | 31.21 | 31.23 | 3,236,966 | -0.90(-2.79%) |
Oct 08, 2002 | 32.49 | 32.87 | 32.09 | 32.12 | 3,166,916 | -0.33(-1.03%) |
Oct 07, 2002 | 32.71 | 33.33 | 32.46 | 32.46 | 2,654,919 | -0.33(-1.00%) |
Oct 04, 2002 | 33.51 | 33.62 | 32.42 | 32.79 | 2,374,888 | -0.66(-1.97%) |
Oct 03, 2002 | 33.30 | 34.14 | 33.30 | 33.44 | 2,327,166 | +0.04(+0.11%) |
Oct 02, 2002 | 33.95 | 33.97 | 33.38 | 33.41 | 1,873,459 | -0.48(-1.42%) |