Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.28 | 32.33 | 31.83 | 32.20 | 1,702,291 | -0.05(-0.15%) |
Sep 29, 2003 | 32.14 | 32.47 | 32.08 | 32.25 | 1,089,791 | +0.11(+0.34%) |
Sep 26, 2003 | 31.93 | 32.26 | 31.68 | 32.14 | 2,463,298 | +0.18(+0.55%) |
Sep 25, 2003 | 32.36 | 32.46 | 31.96 | 31.96 | 1,118,606 | -0.35(-1.09%) |
Sep 24, 2003 | 32.46 | 32.56 | 32.29 | 32.31 | 1,066,592 | -0.18(-0.56%) |
Sep 23, 2003 | 32.61 | 32.68 | 32.45 | 32.50 | 1,423,896 | -0.12(-0.37%) |
Sep 22, 2003 | 32.82 | 32.92 | 32.54 | 32.62 | 922,222 | -0.49(-1.47%) |
Sep 19, 2003 | 32.89 | 33.34 | 32.82 | 33.11 | 1,760,364 | +0.24(+0.72%) |
Sep 18, 2003 | 32.25 | 32.88 | 32.25 | 32.87 | 1,862,177 | +0.49(+1.50%) |
Sep 17, 2003 | 32.48 | 32.60 | 32.38 | 32.38 | 879,369 | -0.10(-0.31%) |
Sep 16, 2003 | 32.62 | 32.69 | 32.40 | 32.48 | 1,607,572 | -0.01(-0.04%) |
Sep 15, 2003 | 32.69 | 32.74 | 32.48 | 32.50 | 1,152,150 | -0.19(-0.58%) |
Sep 12, 2003 | 32.55 | 32.79 | 32.31 | 32.69 | 1,151,854 | +0.11(+0.33%) |
Sep 11, 2003 | 32.61 | 32.89 | 32.58 | 32.58 | 1,228,694 | +0.09(+0.29%) |
Sep 10, 2003 | 32.82 | 33.06 | 32.20 | 32.48 | 2,061,959 | -0.34(-1.03%) |
Sep 09, 2003 | 32.86 | 32.97 | 32.69 | 32.82 | 783,763 | -0.20(-0.61%) |
Sep 08, 2003 | 32.77 | 33.06 | 32.64 | 33.02 | 1,062,897 | +0.26(+0.78%) |
Sep 05, 2003 | 32.69 | 33.02 | 32.67 | 32.77 | 1,367,596 | -0.05(-0.16%) |
Sep 04, 2003 | 32.55 | 32.86 | 32.52 | 32.82 | 1,389,613 | +0.27(+0.83%) |
Sep 03, 2003 | 32.56 | 32.58 | 32.26 | 32.55 | 1,475,319 | +0.07(+0.21%) |
Sep 02, 2003 | 32.23 | 32.61 | 32.02 | 32.48 | 1,111,661 | +0.27(+0.84%) |
Aug 29, 2003 | 32.06 | 32.21 | 31.87 | 32.21 | 926,507 | +0.15(+0.46%) |
Aug 28, 2003 | 31.94 | 32.14 | 31.79 | 32.06 | 961,528 | +0.14(+0.45%) |
Aug 27, 2003 | 31.98 | 32.04 | 31.84 | 31.92 | 645,747 | -0.18(-0.57%) |
Aug 26, 2003 | 31.94 | 32.21 | 31.66 | 32.10 | 1,209,927 | +0.05(+0.15%) |
Aug 25, 2003 | 31.84 | 32.06 | 31.41 | 32.06 | 1,525,117 | +0.27(+0.85%) |
Aug 22, 2003 | 32.60 | 32.60 | 31.78 | 31.79 | 1,417,542 | -0.74(-2.29%) |
Aug 21, 2003 | 32.85 | 32.86 | 32.28 | 32.53 | 1,676,432 | -0.31(-0.95%) |
Aug 20, 2003 | 32.81 | 33.15 | 32.77 | 32.84 | 607,180 | -0.07(-0.23%) |
Aug 19, 2003 | 32.89 | 32.98 | 32.62 | 32.92 | 785,832 | +0.07(+0.21%) |
Aug 18, 2003 | 32.68 | 32.86 | 32.59 | 32.85 | 569,942 | +0.16(+0.48%) |
Aug 15, 2003 | 32.84 | 32.86 | 32.54 | 32.69 | 390,256 | -0.05(-0.17%) |
Aug 14, 2003 | 32.86 | 32.86 | 32.37 | 32.75 | 1,320,753 | +0.00(+0.00%) |
Aug 13, 2003 | 33.09 | 33.13 | 32.63 | 32.75 | 720,075 | -0.30(-0.92%) |
Aug 12, 2003 | 32.55 | 33.09 | 32.50 | 33.05 | 1,112,104 | +0.60(+1.83%) |
Aug 11, 2003 | 32.57 | 32.86 | 32.32 | 32.46 | 752,288 | -0.18(-0.54%) |
Aug 08, 2003 | 32.49 | 32.75 | 32.45 | 32.63 | 617,228 | +0.21(+0.65%) |
Aug 07, 2003 | 32.20 | 32.52 | 31.85 | 32.42 | 1,262,089 | +0.22(+0.69%) |
Aug 06, 2003 | 32.05 | 32.50 | 31.82 | 32.20 | 1,071,025 | +0.14(+0.44%) |
Aug 05, 2003 | 32.69 | 32.73 | 32.03 | 32.06 | 1,852,424 | -0.83(-2.53%) |
Aug 04, 2003 | 32.82 | 32.93 | 31.99 | 32.89 | 1,352,080 | +0.07(+0.21%) |
Aug 01, 2003 | 33.16 | 33.19 | 32.77 | 32.82 | 1,221,305 | -0.30(-0.92%) |
Jul 31, 2003 | 33.58 | 33.63 | 33.08 | 33.13 | 1,686,628 | -0.36(-1.07%) |
Jul 30, 2003 | 33.56 | 33.63 | 33.34 | 33.48 | 798,835 | +0.03(+0.08%) |
Jul 29, 2003 | 33.55 | 33.79 | 33.30 | 33.46 | 1,369,221 | -0.13(-0.38%) |
Jul 28, 2003 | 33.82 | 33.82 | 33.44 | 33.59 | 1,169,734 | -0.05(-0.14%) |
Jul 25, 2003 | 33.30 | 33.65 | 33.13 | 33.63 | 1,568,561 | +0.55(+1.66%) |
Jul 24, 2003 | 33.40 | 33.53 | 33.05 | 33.09 | 1,948,621 | +0.02(+0.06%) |
Jul 23, 2003 | 33.06 | 33.08 | 32.72 | 33.07 | 1,165,744 | +0.14(+0.43%) |
Jul 22, 2003 | 32.56 | 33.08 | 32.49 | 32.92 | 1,279,378 | +0.44(+1.35%) |
Jul 21, 2003 | 32.47 | 32.92 | 32.04 | 32.48 | 1,539,746 | +0.01(+0.04%) |
Jul 18, 2003 | 32.14 | 32.63 | 32.03 | 32.47 | 1,134,122 | +0.38(+1.18%) |
Jul 17, 2003 | 32.43 | 32.52 | 31.96 | 32.09 | 1,069,547 | -0.48(-1.47%) |
Jul 16, 2003 | 32.72 | 32.82 | 31.94 | 32.57 | 2,799,324 | -0.08(-0.25%) |
Jul 15, 2003 | 33.36 | 33.36 | 32.59 | 32.65 | 2,133,479 | -0.51(-1.53%) |
Jul 14, 2003 | 33.01 | 33.40 | 32.96 | 33.16 | 1,687,367 | +0.46(+1.41%) |
Jul 11, 2003 | 32.74 | 33.02 | 32.53 | 32.70 | 1,099,248 | -0.04(-0.12%) |
Jul 10, 2003 | 33.11 | 33.11 | 32.31 | 32.74 | 1,269,625 | -0.37(-1.10%) |
Jul 09, 2003 | 33.48 | 33.60 | 32.96 | 33.11 | 1,361,537 | -0.66(-1.96%) |
Jul 08, 2003 | 33.36 | 33.95 | 33.16 | 33.77 | 1,283,959 | +0.31(+0.93%) |
Jul 07, 2003 | 33.16 | 33.63 | 33.16 | 33.46 | 1,042,505 | +0.54(+1.64%) |
Jul 03, 2003 | 33.08 | 33.35 | 32.90 | 32.92 | 756,278 | -0.28(-0.84%) |
Jul 02, 2003 | 33.23 | 33.36 | 33.02 | 33.19 | 1,206,381 | -0.07(-0.20%) |
Jul 01, 2003 | 32.82 | 33.27 | 32.56 | 33.26 | 1,518,763 | +0.23(+0.70%) |
Jun 30, 2003 | 33.16 | 33.67 | 33.03 | 33.03 | 1,655,153 | +0.14(+0.41%) |
Jun 27, 2003 | 33.02 | 33.33 | 32.74 | 32.90 | 1,741,598 | +0.01(+0.02%) |
Jun 26, 2003 | 32.38 | 33.09 | 32.18 | 32.89 | 1,356,218 | +0.36(+1.10%) |
Jun 25, 2003 | 32.81 | 33.36 | 32.53 | 32.53 | 1,812,674 | -0.19(-0.58%) |
Jun 24, 2003 | 32.48 | 33.09 | 32.47 | 32.72 | 1,464,975 | +0.15(+0.46%) |
Jun 23, 2003 | 32.92 | 33.05 | 32.53 | 32.57 | 1,984,085 | -0.25(-0.76%) |
Jun 20, 2003 | 32.48 | 33.16 | 32.46 | 32.82 | 2,145,005 | +0.53(+1.63%) |
Jun 19, 2003 | 32.91 | 32.91 | 32.24 | 32.29 | 1,765,536 | -0.57(-1.73%) |
Jun 18, 2003 | 33.42 | 33.55 | 32.82 | 32.86 | 2,018,072 | -0.55(-1.64%) |
Jun 17, 2003 | 33.74 | 33.74 | 33.19 | 33.41 | 1,314,104 | -0.33(-0.98%) |
Jun 16, 2003 | 33.23 | 33.78 | 33.16 | 33.74 | 1,269,034 | +0.65(+1.96%) |
Jun 13, 2003 | 33.52 | 33.57 | 32.80 | 33.09 | 818,489 | -0.29(-0.87%) |
Jun 12, 2003 | 33.36 | 33.46 | 32.81 | 33.38 | 1,048,859 | +0.11(+0.33%) |
Jun 11, 2003 | 32.58 | 33.27 | 32.50 | 33.27 | 1,288,392 | +0.70(+2.14%) |
Jun 10, 2003 | 32.38 | 32.62 | 32.21 | 32.58 | 1,556,592 | +0.15(+0.46%) |
Jun 09, 2003 | 32.75 | 32.80 | 32.33 | 32.43 | 1,753,715 | -0.63(-1.90%) |
Jun 06, 2003 | 33.71 | 33.91 | 33.02 | 33.06 | 2,283,021 | -0.55(-1.65%) |
Jun 05, 2003 | 33.74 | 33.82 | 33.13 | 33.61 | 1,672,442 | -0.12(-0.36%) |
Jun 04, 2003 | 32.87 | 33.90 | 32.87 | 33.74 | 2,358,383 | +0.78(+2.38%) |
Jun 03, 2003 | 33.16 | 33.17 | 31.94 | 32.95 | 4,372,614 | -0.36(-1.08%) |
Jun 02, 2003 | 33.55 | 33.84 | 33.31 | 33.31 | 1,899,119 | -0.02(-0.06%) |
May 30, 2003 | 32.52 | 33.33 | 32.48 | 33.33 | 2,267,505 | +1.13(+3.51%) |
May 29, 2003 | 32.48 | 32.82 | 32.14 | 32.20 | 1,938,868 | -0.28(-0.88%) |
May 28, 2003 | 32.40 | 32.66 | 32.24 | 32.48 | 1,878,579 | +0.01(+0.04%) |
May 27, 2003 | 32.31 | 32.65 | 31.81 | 32.47 | 2,588,163 | +0.13(+0.40%) |
May 23, 2003 | 31.91 | 32.42 | 31.91 | 32.34 | 1,579,643 | +0.43(+1.36%) |
May 22, 2003 | 31.81 | 32.17 | 31.22 | 31.91 | 1,880,648 | +0.30(+0.94%) |
May 21, 2003 | 31.06 | 31.78 | 30.99 | 31.61 | 1,484,333 | +0.46(+1.48%) |
May 20, 2003 | 31.13 | 31.43 | 30.94 | 31.15 | 1,620,871 | +0.03(+0.11%) |
May 19, 2003 | 32.16 | 32.16 | 31.12 | 31.12 | 1,338,633 | -1.04(-3.24%) |
May 16, 2003 | 31.87 | 32.28 | 31.66 | 32.16 | 1,968,422 | +0.18(+0.57%) |
May 15, 2003 | 31.60 | 32.04 | 31.57 | 31.98 | 1,927,786 | +0.41(+1.29%) |
May 14, 2003 | 31.89 | 32.59 | 31.29 | 31.57 | 2,066,245 | -0.32(-1.00%) |
May 13, 2003 | 30.86 | 32.56 | 30.86 | 31.89 | 6,387,435 | +1.03(+3.33%) |
May 12, 2003 | 30.32 | 31.03 | 30.18 | 30.86 | 1,565,014 | +0.54(+1.79%) |
May 09, 2003 | 30.03 | 30.38 | 29.84 | 30.32 | 985,910 | +0.42(+1.40%) |
May 08, 2003 | 29.74 | 30.04 | 29.68 | 29.90 | 1,966,649 | -0.14(-0.47%) |
May 07, 2003 | 30.22 | 30.25 | 29.78 | 30.04 | 1,386,953 | -0.18(-0.58%) |
May 06, 2003 | 29.98 | 30.53 | 29.78 | 30.22 | 1,893,060 | +0.34(+1.13%) |
May 05, 2003 | 29.89 | 30.12 | 29.77 | 29.88 | 1,216,429 | -0.01(-0.05%) |
May 02, 2003 | 29.39 | 30.09 | 29.34 | 29.89 | 1,755,488 | +0.35(+1.17%) |
May 01, 2003 | 29.63 | 29.72 | 28.92 | 29.55 | 1,535,017 | -0.16(-0.55%) |
Apr 30, 2003 | 29.49 | 29.81 | 29.27 | 29.71 | 2,074,076 | +0.08(+0.27%) |
Apr 29, 2003 | 29.72 | 29.81 | 29.30 | 29.63 | 1,212,735 | -0.03(-0.09%) |
Apr 28, 2003 | 29.56 | 29.84 | 29.37 | 29.65 | 1,283,959 | +0.28(+0.97%) |
Apr 25, 2003 | 29.58 | 29.71 | 29.13 | 29.37 | 1,559,990 | -0.21(-0.71%) |
Apr 24, 2003 | 30.08 | 30.08 | 29.34 | 29.58 | 1,331,836 | -0.50(-1.66%) |
Apr 23, 2003 | 29.83 | 30.30 | 29.74 | 30.08 | 1,998,862 | +0.14(+0.47%) |
Apr 22, 2003 | 29.35 | 29.94 | 29.12 | 29.94 | 1,815,334 | +0.50(+1.70%) |
Apr 21, 2003 | 29.44 | 29.54 | 29.21 | 29.44 | 1,666,236 | -0.03(-0.11%) |
Apr 17, 2003 | 29.43 | 29.57 | 28.92 | 29.47 | 2,423,696 | +0.05(+0.16%) |
Apr 16, 2003 | 30.05 | 30.24 | 29.35 | 29.42 | 1,266,818 | -0.62(-2.07%) |
Apr 15, 2003 | 29.85 | 30.22 | 29.38 | 30.05 | 2,076,884 | +0.20(+0.66%) |
Apr 14, 2003 | 29.09 | 29.85 | 28.99 | 29.85 | 1,551,420 | +0.85(+2.92%) |
Apr 11, 2003 | 29.27 | 29.47 | 28.89 | 29.00 | 1,393,160 | +0.03(+0.12%) |
Apr 10, 2003 | 28.73 | 29.15 | 28.59 | 28.97 | 1,575,210 | +0.33(+1.16%) |
Apr 09, 2003 | 29.28 | 29.61 | 28.60 | 28.64 | 1,943,154 | -0.89(-3.00%) |
Apr 08, 2003 | 29.41 | 29.67 | 28.90 | 29.53 | 1,560,434 | +0.11(+0.39%) |
Apr 07, 2003 | 30.01 | 30.39 | 29.34 | 29.41 | 1,499,701 | -0.01(-0.05%) |
Apr 04, 2003 | 29.35 | 29.67 | 29.20 | 29.42 | 1,206,528 | +0.14(+0.49%) |
Apr 03, 2003 | 29.72 | 29.72 | 29.23 | 29.28 | 1,391,387 | -0.30(-1.01%) |
Apr 02, 2003 | 29.44 | 29.76 | 29.40 | 29.58 | 1,494,529 | +0.62(+2.13%) |
Apr 01, 2003 | 28.78 | 29.26 | 28.46 | 28.96 | 1,634,466 | +0.28(+0.99%) |
Mar 31, 2003 | 28.19 | 28.93 | 28.19 | 28.68 | 1,493,790 | -0.38(-1.30%) |
Mar 28, 2003 | 29.23 | 29.23 | 28.80 | 29.06 | 1,470,886 | -0.17(-0.58%) |
Mar 27, 2003 | 29.35 | 29.39 | 28.81 | 29.23 | 1,274,650 | -0.12(-0.41%) |
Mar 26, 2003 | 29.80 | 29.80 | 29.13 | 29.35 | 2,258,491 | -0.45(-1.52%) |
Mar 25, 2003 | 29.76 | 30.30 | 29.63 | 29.80 | 2,266,619 | +0.08(+0.27%) |
Mar 24, 2003 | 30.74 | 30.74 | 29.59 | 29.72 | 1,449,312 | -1.02(-3.30%) |
Mar 21, 2003 | 30.44 | 30.86 | 29.68 | 30.74 | 4,471,914 | +0.30(+0.98%) |
Mar 20, 2003 | 29.98 | 30.49 | 29.42 | 30.44 | 1,556,887 | +0.30(+1.01%) |
Mar 19, 2003 | 29.82 | 30.19 | 29.53 | 30.14 | 2,121,953 | +0.32(+1.07%) |
Mar 18, 2003 | 29.93 | 30.11 | 29.55 | 29.82 | 1,870,304 | -0.12(-0.38%) |
Mar 17, 2003 | 28.88 | 29.95 | 28.87 | 29.93 | 2,813,362 | +0.92(+3.17%) |
Mar 14, 2003 | 29.56 | 29.57 | 28.90 | 29.01 | 3,028,512 | -0.50(-1.70%) |
Mar 13, 2003 | 29.10 | 29.51 | 28.94 | 29.51 | 2,378,627 | +0.75(+2.61%) |
Mar 12, 2003 | 28.93 | 29.08 | 28.46 | 28.76 | 2,034,622 | -0.28(-0.96%) |
Mar 11, 2003 | 29.47 | 29.68 | 28.92 | 29.04 | 2,182,095 | -0.50(-1.70%) |
Mar 10, 2003 | 30.64 | 30.69 | 29.52 | 29.54 | 1,760,364 | -1.27(-4.11%) |
Mar 07, 2003 | 30.02 | 30.80 | 29.74 | 30.80 | 2,177,810 | +0.79(+2.61%) |
Mar 06, 2003 | 30.47 | 30.47 | 29.96 | 30.02 | 1,118,902 | -0.45(-1.47%) |
Mar 05, 2003 | 29.91 | 30.55 | 29.86 | 30.47 | 1,121,414 | +0.45(+1.51%) |
Mar 04, 2003 | 30.15 | 30.19 | 29.88 | 30.01 | 1,360,946 | -0.06(-0.20%) |
Mar 03, 2003 | 30.62 | 30.79 | 30.00 | 30.07 | 1,484,924 | -0.33(-1.09%) |
Feb 28, 2003 | 30.35 | 30.72 | 30.20 | 30.41 | 1,613,630 | +0.30(+1.01%) |
Feb 27, 2003 | 29.74 | 30.26 | 29.55 | 30.10 | 1,117,720 | +0.58(+1.95%) |
Feb 26, 2003 | 29.84 | 29.84 | 29.42 | 29.53 | 1,100,135 | -0.31(-1.04%) |
Feb 25, 2003 | 29.64 | 29.93 | 29.23 | 29.84 | 2,104,665 | -0.11(-0.36%) |
Feb 24, 2003 | 30.28 | 30.32 | 29.63 | 29.95 | 1,242,879 | -0.51(-1.67%) |
Feb 21, 2003 | 30.10 | 30.59 | 29.71 | 30.45 | 1,888,184 | +0.46(+1.53%) |
Feb 20, 2003 | 30.01 | 30.28 | 29.84 | 29.99 | 1,730,810 | -0.02(-0.07%) |
Feb 19, 2003 | 29.76 | 30.01 | 29.69 | 30.01 | 1,398,332 | +0.18(+0.59%) |
Feb 18, 2003 | 29.42 | 29.97 | 29.42 | 29.84 | 1,224,408 | +0.50(+1.71%) |
Feb 14, 2003 | 28.57 | 29.34 | 28.42 | 29.34 | 2,801,097 | +0.78(+2.73%) |
Feb 13, 2003 | 28.46 | 28.64 | 28.17 | 28.56 | 1,432,762 | -0.01(-0.02%) |
Feb 12, 2003 | 28.66 | 28.93 | 28.50 | 28.57 | 2,108,802 | -0.09(-0.31%) |
Feb 11, 2003 | 29.15 | 29.26 | 28.49 | 28.65 | 1,334,496 | -0.45(-1.53%) |
Feb 10, 2003 | 29.30 | 29.35 | 28.92 | 29.10 | 1,753,862 | -0.03(-0.12%) |
Feb 07, 2003 | 29.03 | 29.42 | 28.86 | 29.13 | 1,806,025 | +0.12(+0.40%) |
Feb 06, 2003 | 29.14 | 29.32 | 28.80 | 29.02 | 1,510,340 | -0.28(-0.95%) |
Feb 05, 2003 | 29.66 | 29.95 | 29.14 | 29.30 | 1,278,492 | -0.23(-0.78%) |
Feb 04, 2003 | 29.96 | 29.96 | 29.23 | 29.53 | 1,502,361 | -0.43(-1.42%) |
Feb 03, 2003 | 29.81 | 30.02 | 29.68 | 29.95 | 1,374,393 | +0.15(+0.50%) |
Jan 31, 2003 | 29.54 | 29.98 | 29.34 | 29.80 | 1,990,440 | +0.27(+0.92%) |
Jan 30, 2003 | 29.92 | 30.21 | 29.51 | 29.53 | 2,013,196 | -0.38(-1.27%) |
Jan 29, 2003 | 29.42 | 30.08 | 29.14 | 29.91 | 1,338,485 | +0.32(+1.10%) |
Jan 28, 2003 | 29.49 | 29.64 | 29.13 | 29.59 | 1,817,403 | +0.41(+1.41%) |
Jan 27, 2003 | 29.32 | 29.82 | 28.98 | 29.17 | 1,569,891 | -0.18(-0.62%) |
Jan 24, 2003 | 30.47 | 30.55 | 29.36 | 29.36 | 2,124,466 | -0.99(-3.28%) |
Jan 23, 2003 | 30.06 | 30.49 | 29.95 | 30.35 | 1,390,795 | +0.47(+1.56%) |
Jan 22, 2003 | 30.18 | 30.37 | 29.84 | 29.88 | 3,331,438 | -0.29(-0.96%) |
Jan 21, 2003 | 30.89 | 30.91 | 30.18 | 30.18 | 1,661,212 | -0.41(-1.35%) |
Jan 17, 2003 | 30.22 | 31.10 | 30.22 | 30.59 | 2,091,513 | +0.21(+0.69%) |
Jan 16, 2003 | 30.45 | 30.59 | 30.14 | 30.38 | 2,573,386 | +0.74(+2.49%) |
Jan 15, 2003 | 30.35 | 30.36 | 29.49 | 29.64 | 1,446,652 | -0.76(-2.49%) |
Jan 14, 2003 | 30.03 | 30.51 | 29.95 | 30.40 | 889,417 | +0.27(+0.90%) |
Jan 13, 2003 | 30.42 | 30.55 | 29.96 | 30.13 | 1,173,280 | -0.07(-0.25%) |
Jan 10, 2003 | 30.11 | 30.47 | 30.00 | 30.20 | 1,552,602 | -0.22(-0.71%) |
Jan 09, 2003 | 30.45 | 30.87 | 30.18 | 30.42 | 1,681,308 | -0.15(-0.49%) |
Jan 08, 2003 | 30.70 | 31.00 | 30.41 | 30.57 | 1,973,298 | -0.12(-0.40%) |
Jan 07, 2003 | 30.63 | 30.98 | 30.35 | 30.69 | 2,361,782 | +0.07(+0.22%) |
Jan 06, 2003 | 29.81 | 30.75 | 29.78 | 30.62 | 2,595,108 | +0.72(+2.42%) |
Jan 03, 2003 | 29.40 | 29.91 | 29.38 | 29.90 | 1,638,899 | +0.43(+1.45%) |
Jan 02, 2003 | 28.67 | 29.47 | 28.29 | 29.47 | 1,171,064 | +1.12(+3.94%) |
Dec 31, 2002 | 28.36 | 28.52 | 27.86 | 28.36 | 1,034,378 | -0.04(-0.14%) |
Dec 30, 2002 | 27.85 | 28.44 | 27.58 | 28.40 | 1,147,125 | +0.63(+2.27%) |
Dec 27, 2002 | 28.25 | 28.37 | 27.76 | 27.77 | 818,193 | -0.47(-1.68%) |
Dec 26, 2002 | 28.12 | 28.95 | 28.09 | 28.24 | 1,092,303 | +0.19(+0.68%) |
Dec 24, 2002 | 28.12 | 28.22 | 27.94 | 28.05 | 328,636 | -0.24(-0.84%) |
Dec 23, 2002 | 28.23 | 28.46 | 27.88 | 28.29 | 816,272 | +0.07(+0.24%) |
Dec 20, 2002 | 27.53 | 28.44 | 27.53 | 28.22 | 2,302,526 | +0.70(+2.53%) |
Dec 19, 2002 | 27.37 | 28.09 | 27.37 | 27.52 | 1,229,876 | +0.01(+0.05%) |
Dec 18, 2002 | 27.88 | 28.21 | 27.42 | 27.51 | 1,295,042 | -0.70(-2.47%) |
Dec 17, 2002 | 28.39 | 28.64 | 28.21 | 28.21 | 1,475,910 | -0.35(-1.21%) |
Dec 16, 2002 | 27.60 | 28.55 | 27.60 | 28.55 | 1,570,039 | +1.09(+3.97%) |
Dec 13, 2002 | 27.90 | 27.90 | 27.41 | 27.46 | 957,243 | -0.43(-1.55%) |
Dec 12, 2002 | 28.15 | 28.27 | 27.63 | 27.89 | 1,340,850 | -0.24(-0.87%) |
Dec 11, 2002 | 28.08 | 28.29 | 27.83 | 28.14 | 967,144 | +0.07(+0.24%) |
Dec 10, 2002 | 27.42 | 28.07 | 27.42 | 28.07 | 1,421,827 | +0.66(+2.39%) |
Dec 09, 2002 | 27.78 | 27.92 | 27.25 | 27.41 | 1,617,768 | -0.70(-2.48%) |
Dec 06, 2002 | 27.61 | 28.28 | 27.25 | 28.11 | 1,439,116 | +0.50(+1.81%) |
Dec 05, 2002 | 28.32 | 28.32 | 27.58 | 27.61 | 1,080,334 | -0.58(-2.06%) |
Dec 04, 2002 | 28.02 | 28.59 | 27.58 | 28.19 | 1,294,007 | +0.18(+0.63%) |
Dec 03, 2002 | 28.31 | 28.31 | 27.62 | 28.02 | 1,298,292 | -0.29(-1.03%) |
Dec 02, 2002 | 28.86 | 28.91 | 27.94 | 28.31 | 1,091,860 | -0.25(-0.88%) |
Nov 29, 2002 | 28.65 | 28.71 | 28.43 | 28.56 | 493,546 | -0.26(-0.89%) |
Nov 27, 2002 | 28.10 | 28.92 | 27.79 | 28.82 | 1,107,228 | +0.76(+2.73%) |
Nov 26, 2002 | 28.40 | 28.52 | 27.75 | 28.05 | 1,463,350 | -0.34(-1.19%) |
Nov 25, 2002 | 28.52 | 28.78 | 27.78 | 28.39 | 1,210,075 | -0.12(-0.43%) |
Nov 22, 2002 | 28.80 | 28.90 | 28.42 | 28.51 | 1,272,433 | -0.28(-0.99%) |
Nov 21, 2002 | 28.31 | 29.11 | 28.14 | 28.80 | 2,233,814 | +0.76(+2.70%) |
Nov 20, 2002 | 27.08 | 28.23 | 26.99 | 28.04 | 1,095,554 | +1.06(+3.94%) |
Nov 19, 2002 | 26.69 | 27.34 | 26.65 | 26.97 | 1,282,038 | +0.11(+0.43%) |
Nov 18, 2002 | 27.69 | 27.69 | 26.85 | 26.86 | 1,687,219 | -0.83(-2.98%) |
Nov 15, 2002 | 27.43 | 27.70 | 26.72 | 27.69 | 2,062,255 | +0.26(+0.96%) |
Nov 14, 2002 | 27.13 | 27.56 | 26.97 | 27.42 | 1,325,630 | +0.64(+2.40%) |
Nov 13, 2002 | 26.69 | 26.92 | 25.92 | 26.78 | 1,532,358 | +0.09(+0.35%) |
Nov 12, 2002 | 26.58 | 27.04 | 26.51 | 26.68 | 1,432,318 | +0.21(+0.79%) |
Nov 11, 2002 | 26.57 | 26.76 | 26.28 | 26.47 | 1,044,870 | -0.09(-0.33%) |
Nov 08, 2002 | 26.83 | 27.34 | 26.31 | 26.56 | 1,214,360 | -0.20(-0.73%) |
Nov 07, 2002 | 27.77 | 27.77 | 26.64 | 26.76 | 2,034,770 | -1.00(-3.61%) |
Nov 06, 2002 | 28.36 | 28.36 | 27.20 | 27.76 | 2,001,079 | -0.60(-2.10%) |
Nov 05, 2002 | 28.19 | 28.42 | 27.87 | 28.36 | 1,257,361 | +0.17(+0.60%) |
Nov 04, 2002 | 28.06 | 28.76 | 28.00 | 28.19 | 1,817,994 | +0.14(+0.48%) |
Nov 01, 2002 | 27.35 | 28.15 | 27.09 | 28.05 | 1,240,367 | +0.53(+1.94%) |
Oct 31, 2002 | 27.73 | 27.85 | 27.21 | 27.52 | 1,426,703 | -0.13(-0.47%) |
Oct 30, 2002 | 27.33 | 27.85 | 27.07 | 27.64 | 3,092,644 | +0.32(+1.16%) |
Oct 29, 2002 | 27.61 | 27.68 | 26.97 | 27.33 | 2,156,088 | -0.25(-0.91%) |
Oct 28, 2002 | 27.27 | 27.92 | 27.27 | 27.58 | 2,188,745 | +0.30(+1.12%) |
Oct 25, 2002 | 26.91 | 27.42 | 26.72 | 27.27 | 1,388,727 | +0.19(+0.70%) |
Oct 24, 2002 | 27.75 | 27.84 | 26.93 | 27.08 | 2,393,552 | -0.20(-0.72%) |
Oct 23, 2002 | 26.40 | 27.28 | 26.05 | 27.28 | 2,588,754 | +0.88(+3.33%) |
Oct 22, 2002 | 26.19 | 26.47 | 25.86 | 26.40 | 2,445,862 | +0.38(+1.46%) |
Oct 21, 2002 | 25.54 | 26.36 | 25.30 | 26.02 | 1,823,461 | +0.37(+1.45%) |
Oct 18, 2002 | 24.88 | 25.86 | 24.70 | 25.65 | 3,915,418 | +0.65(+2.60%) |
Oct 17, 2002 | 26.49 | 26.90 | 24.77 | 25.00 | 8,299,410 | -2.71(-9.79%) |
Oct 16, 2002 | 27.95 | 28.39 | 27.64 | 27.71 | 1,454,484 | -0.68(-2.38%) |
Oct 15, 2002 | 27.85 | 28.51 | 27.85 | 28.39 | 1,562,355 | +1.28(+4.72%) |
Oct 14, 2002 | 26.73 | 27.41 | 26.65 | 27.11 | 1,752,828 | +0.07(+0.25%) |
Oct 11, 2002 | 26.39 | 27.81 | 26.39 | 27.04 | 2,260,265 | +1.14(+4.39%) |
Oct 10, 2002 | 24.43 | 26.19 | 24.43 | 25.91 | 2,472,460 | +1.31(+5.31%) |
Oct 09, 2002 | 25.11 | 25.11 | 24.53 | 24.60 | 2,184,164 | -1.24(-4.79%) |
Oct 08, 2002 | 24.87 | 26.29 | 24.70 | 25.84 | 310,313 | +1.40(+5.73%) |
Oct 07, 2002 | 25.55 | 25.78 | 24.38 | 24.44 | 3,036,935 | -1.11(-4.34%) |
Oct 04, 2002 | 25.86 | 26.35 | 25.29 | 25.55 | 3,000,584 | -0.31(-1.20%) |
Oct 03, 2002 | 27.94 | 27.94 | 25.51 | 25.86 | 6,530,475 | -2.08(-7.44%) |
Oct 02, 2002 | 29.90 | 29.90 | 27.64 | 27.94 | 4,248,784 | -1.96(-6.54%) |