Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 35.66 | 36.86 | 35.30 | 36.44 | 3,594,499 | +1.07(+3.03%) |
May 29, 2003 | 35.86 | 36.40 | 35.29 | 35.36 | 2,670,756 | -0.21(-0.59%) |
May 28, 2003 | 35.73 | 36.24 | 35.13 | 35.57 | 2,391,018 | +0.09(+0.25%) |
May 27, 2003 | 34.74 | 35.57 | 33.93 | 35.49 | 2,919,871 | +1.08(+3.14%) |
May 23, 2003 | 34.94 | 34.94 | 34.27 | 34.40 | 2,829,148 | -0.71(-2.01%) |
May 22, 2003 | 34.20 | 35.33 | 34.00 | 35.11 | 3,889,605 | +1.20(+3.55%) |
May 21, 2003 | 33.29 | 34.09 | 33.25 | 33.91 | 2,875,599 | +0.60(+1.81%) |
May 20, 2003 | 33.86 | 34.10 | 33.31 | 33.31 | 3,154,878 | -0.14(-0.42%) |
May 19, 2003 | 34.56 | 34.61 | 33.45 | 33.45 | 3,996,844 | -1.42(-4.08%) |
May 16, 2003 | 35.30 | 35.47 | 34.61 | 34.87 | 2,473,942 | -0.44(-1.26%) |
May 15, 2003 | 35.58 | 35.83 | 35.06 | 35.31 | 3,042,707 | +0.01(+0.02%) |
May 14, 2003 | 35.87 | 36.00 | 35.15 | 35.30 | 2,700,920 | -0.59(-1.65%) |
May 13, 2003 | 35.86 | 36.38 | 35.56 | 35.90 | 2,891,771 | -0.13(-0.36%) |
May 12, 2003 | 35.10 | 36.36 | 34.53 | 36.03 | 3,830,767 | +1.02(+2.91%) |
May 09, 2003 | 34.82 | 35.23 | 34.46 | 35.01 | 2,319,449 | +0.47(+1.36%) |
May 08, 2003 | 34.56 | 35.34 | 34.33 | 34.54 | 2,680,390 | -0.32(-0.93%) |
May 07, 2003 | 35.49 | 35.55 | 34.82 | 34.86 | 3,724,217 | -0.55(-1.55%) |
May 06, 2003 | 34.50 | 35.77 | 34.33 | 35.41 | 4,330,144 | +0.94(+2.73%) |
May 05, 2003 | 34.95 | 35.13 | 34.35 | 34.47 | 3,239,980 | -0.37(-1.05%) |
May 02, 2003 | 33.94 | 34.89 | 33.65 | 34.83 | 3,515,360 | +0.92(+2.73%) |
May 01, 2003 | 34.27 | 34.33 | 33.51 | 33.91 | 3,512,034 | -0.51(-1.47%) |
Apr 30, 2003 | 34.86 | 34.93 | 34.22 | 34.41 | 4,796,373 | -0.48(-1.37%) |
Apr 29, 2003 | 34.44 | 35.11 | 34.37 | 34.89 | 5,359,863 | +0.85(+2.48%) |
Apr 28, 2003 | 33.32 | 34.35 | 33.25 | 34.05 | 4,387,032 | +0.99(+2.98%) |
Apr 25, 2003 | 33.61 | 33.69 | 32.96 | 33.06 | 2,708,261 | -0.70(-2.07%) |
Apr 24, 2003 | 33.64 | 33.97 | 33.45 | 33.76 | 2,675,114 | -0.04(-0.13%) |
Apr 23, 2003 | 34.01 | 34.37 | 33.25 | 33.80 | 4,658,512 | -0.31(-0.89%) |
Apr 22, 2003 | 34.12 | 34.28 | 33.48 | 34.11 | 5,136,211 | -0.17(-0.51%) |
Apr 21, 2003 | 34.57 | 34.62 | 33.71 | 34.28 | 2,917,233 | -0.17(-0.51%) |
Apr 17, 2003 | 33.23 | 34.64 | 33.20 | 34.46 | 4,548,635 | +1.15(+3.46%) |
Apr 16, 2003 | 34.30 | 34.34 | 33.18 | 33.31 | 4,287,363 | -0.81(-2.38%) |
Apr 15, 2003 | 33.65 | 34.33 | 33.39 | 34.12 | 5,701,994 | +0.51(+1.50%) |
Apr 14, 2003 | 32.61 | 33.74 | 32.60 | 33.61 | 4,738,912 | +0.95(+2.91%) |
Apr 11, 2003 | 32.63 | 33.11 | 31.94 | 32.66 | 4,332,208 | +0.29(+0.89%) |
Apr 10, 2003 | 31.62 | 32.50 | 31.58 | 32.37 | 3,467,533 | +0.58(+1.81%) |
Apr 09, 2003 | 32.42 | 32.54 | 31.74 | 31.80 | 3,656,433 | -0.62(-1.91%) |
Apr 08, 2003 | 31.78 | 32.60 | 31.71 | 32.42 | 4,797,406 | +0.64(+2.00%) |
Apr 07, 2003 | 32.26 | 32.97 | 31.71 | 31.78 | 4,529,596 | +0.09(+0.28%) |
Apr 04, 2003 | 31.82 | 32.00 | 31.30 | 31.69 | 3,334,832 | +0.09(+0.28%) |
Apr 03, 2003 | 31.76 | 32.07 | 31.17 | 31.61 | 7,740,330 | +0.67(+2.17%) |
Apr 02, 2003 | 30.34 | 31.00 | 30.23 | 30.93 | 4,670,899 | +1.09(+3.65%) |
Apr 01, 2003 | 30.18 | 31.75 | 29.54 | 29.84 | 4,590,040 | -0.27(-0.90%) |
Mar 31, 2003 | 29.94 | 30.56 | 29.67 | 30.11 | 3,882,937 | -0.33(-1.09%) |
Mar 28, 2003 | 31.08 | 31.13 | 30.42 | 30.45 | 3,409,398 | -0.75(-2.40%) |
Mar 27, 2003 | 31.54 | 31.65 | 31.00 | 31.20 | 3,456,099 | -0.64(-2.00%) |
Mar 26, 2003 | 31.55 | 31.94 | 31.21 | 31.83 | 3,295,137 | +0.23(+0.72%) |
Mar 25, 2003 | 30.95 | 31.95 | 30.82 | 31.61 | 3,964,805 | +0.82(+2.66%) |
Mar 24, 2003 | 31.42 | 31.49 | 30.71 | 30.79 | 4,575,566 | -1.49(-4.62%) |
Mar 21, 2003 | 31.68 | 32.29 | 31.27 | 32.28 | 4,450,572 | +1.05(+3.35%) |
Mar 20, 2003 | 30.97 | 31.69 | 30.32 | 31.23 | 4,537,673 | -0.06(-0.20%) |
Mar 19, 2003 | 30.88 | 31.39 | 30.70 | 31.29 | 3,766,495 | +0.44(+1.44%) |
Mar 18, 2003 | 30.59 | 30.86 | 30.18 | 30.85 | 3,789,308 | -0.17(-0.56%) |
Mar 17, 2003 | 29.30 | 31.13 | 28.77 | 31.02 | 6,375,908 | +1.54(+5.24%) |
Mar 14, 2003 | 29.25 | 29.87 | 29.09 | 29.48 | 4,003,484 | +0.35(+1.20%) |
Mar 13, 2003 | 28.07 | 29.16 | 27.66 | 29.13 | 4,841,333 | +1.78(+6.50%) |
Mar 12, 2003 | 26.40 | 27.53 | 26.31 | 27.35 | 3,939,865 | +0.61(+2.28%) |
Mar 11, 2003 | 26.59 | 27.17 | 26.41 | 26.74 | 3,902,451 | +0.32(+1.22%) |
Mar 10, 2003 | 27.08 | 27.52 | 26.35 | 26.42 | 4,456,421 | -1.10(-3.99%) |
Mar 07, 2003 | 26.55 | 27.80 | 26.53 | 27.52 | 4,615,502 | +0.58(+2.14%) |
Mar 06, 2003 | 27.16 | 27.55 | 26.49 | 26.94 | 5,198,604 | -0.41(-1.50%) |
Mar 05, 2003 | 27.60 | 27.76 | 27.20 | 27.35 | 4,602,885 | -0.37(-1.35%) |
Mar 04, 2003 | 28.55 | 28.59 | 27.61 | 27.73 | 3,278,747 | -0.77(-2.69%) |
Mar 03, 2003 | 29.00 | 29.32 | 28.48 | 28.49 | 3,330,244 | -0.31(-1.09%) |
Feb 28, 2003 | 29.19 | 29.27 | 28.62 | 28.81 | 3,335,406 | -0.27(-0.93%) |
Feb 27, 2003 | 28.46 | 29.21 | 28.33 | 29.08 | 2,883,857 | +0.72(+2.55%) |
Feb 26, 2003 | 28.92 | 29.18 | 28.31 | 28.35 | 2,992,701 | -0.64(-2.20%) |
Feb 25, 2003 | 28.93 | 29.18 | 28.39 | 28.99 | 3,497,582 | -0.17(-0.57%) |
Feb 24, 2003 | 29.84 | 29.98 | 29.16 | 29.16 | 2,960,701 | -0.83(-2.76%) |
Feb 21, 2003 | 29.40 | 30.25 | 29.09 | 29.98 | 3,979,066 | +0.90(+3.09%) |
Feb 20, 2003 | 29.08 | 29.46 | 28.96 | 29.09 | 3,349,054 | +0.11(+0.39%) |
Feb 19, 2003 | 29.49 | 29.64 | 28.53 | 28.97 | 2,638,068 | -0.66(-2.24%) |
Feb 18, 2003 | 28.60 | 29.67 | 28.45 | 29.64 | 3,867,011 | +1.24(+4.36%) |
Feb 14, 2003 | 27.83 | 28.42 | 27.07 | 28.40 | 4,277,270 | +0.76(+2.74%) |
Feb 13, 2003 | 28.32 | 28.53 | 26.88 | 27.64 | 4,669,866 | -0.62(-2.19%) |
Feb 12, 2003 | 28.55 | 28.96 | 28.23 | 28.26 | 2,609,624 | -0.35(-1.22%) |
Feb 11, 2003 | 28.25 | 29.08 | 28.20 | 28.61 | 3,246,289 | +0.35(+1.23%) |
Feb 10, 2003 | 28.25 | 28.79 | 27.81 | 28.26 | 3,767,227 | +0.00(+0.00%) |
Feb 07, 2003 | 28.86 | 29.09 | 28.14 | 28.26 | 2,802,654 | -0.19(-0.67%) |
Feb 06, 2003 | 28.51 | 29.09 | 28.33 | 28.45 | 3,309,944 | -0.26(-0.91%) |
Feb 05, 2003 | 29.34 | 29.64 | 28.48 | 28.71 | 4,071,280 | -0.24(-0.82%) |
Feb 04, 2003 | 29.09 | 29.10 | 28.53 | 28.95 | 2,879,842 | -0.26(-0.90%) |
Feb 03, 2003 | 29.23 | 29.48 | 28.90 | 29.21 | 2,278,160 | +0.00(+0.00%) |
Jan 31, 2003 | 28.35 | 29.53 | 28.34 | 29.21 | 3,834,552 | +0.43(+1.48%) |
Jan 30, 2003 | 29.64 | 29.86 | 28.73 | 28.78 | 3,707,457 | -0.85(-2.88%) |
Jan 29, 2003 | 29.01 | 29.72 | 28.58 | 29.64 | 5,525,940 | -0.19(-0.64%) |
Jan 28, 2003 | 29.76 | 30.10 | 29.30 | 29.83 | 3,850,265 | +0.44(+1.51%) |
Jan 27, 2003 | 29.30 | 30.34 | 29.30 | 29.38 | 4,373,154 | -0.19(-0.65%) |
Jan 24, 2003 | 29.83 | 30.03 | 29.37 | 29.57 | 3,725,249 | -0.45(-1.51%) |
Jan 23, 2003 | 29.87 | 30.42 | 29.23 | 30.03 | 2,775,357 | +0.51(+1.74%) |
Jan 22, 2003 | 29.45 | 30.30 | 29.38 | 29.51 | 4,629,379 | +0.08(+0.27%) |
Jan 21, 2003 | 30.64 | 31.30 | 29.40 | 29.43 | 5,432,464 | -1.19(-3.87%) |
Jan 17, 2003 | 31.21 | 31.25 | 30.59 | 30.62 | 3,416,035 | -0.52(-1.68%) |
Jan 16, 2003 | 30.76 | 31.48 | 30.75 | 31.14 | 2,846,811 | +0.35(+1.13%) |
Jan 15, 2003 | 31.95 | 31.95 | 30.59 | 30.80 | 4,361,570 | -0.94(-2.97%) |
Jan 14, 2003 | 31.85 | 32.15 | 31.34 | 31.74 | 2,557,553 | -0.24(-0.76%) |
Jan 13, 2003 | 32.38 | 32.43 | 31.64 | 31.98 | 2,559,962 | +0.06(+0.19%) |
Jan 10, 2003 | 31.46 | 32.35 | 31.31 | 31.92 | 3,615,946 | -0.16(-0.49%) |
Jan 09, 2003 | 31.39 | 32.09 | 31.39 | 32.08 | 3,602,412 | +1.04(+3.34%) |
Jan 08, 2003 | 31.34 | 31.74 | 30.86 | 31.04 | 2,940,286 | -0.52(-1.66%) |
Jan 07, 2003 | 31.29 | 31.82 | 30.85 | 31.56 | 3,560,090 | +0.10(+0.33%) |
Jan 06, 2003 | 30.86 | 31.57 | 30.80 | 31.46 | 3,064,385 | +0.70(+2.27%) |
Jan 03, 2003 | 31.14 | 31.30 | 30.56 | 30.76 | 3,195,021 | -0.81(-2.57%) |
Jan 02, 2003 | 30.38 | 31.59 | 30.29 | 31.57 | 5,544,864 | +1.46(+4.87%) |
Dec 31, 2002 | 30.70 | 30.79 | 30.04 | 30.11 | 2,892,918 | -0.67(-2.18%) |
Dec 30, 2002 | 30.30 | 30.86 | 30.02 | 30.78 | 2,715,372 | +0.26(+0.86%) |
Dec 27, 2002 | 30.32 | 30.63 | 30.18 | 30.52 | 2,224,254 | +0.01(+0.03%) |
Dec 26, 2002 | 30.42 | 30.73 | 30.18 | 30.51 | 2,243,637 | +0.16(+0.52%) |
Dec 24, 2002 | 30.51 | 30.60 | 29.99 | 30.35 | 1,408,093 | -0.09(-0.29%) |
Dec 23, 2002 | 30.32 | 30.74 | 30.17 | 30.44 | 4,070,248 | -0.30(-0.96%) |
Dec 20, 2002 | 30.32 | 30.87 | 29.86 | 30.73 | 8,360,020 | +1.33(+4.51%) |
Dec 19, 2002 | 28.99 | 30.17 | 28.91 | 29.41 | 7,199,894 | +1.22(+4.33%) |
Dec 18, 2002 | 28.46 | 28.51 | 27.83 | 28.19 | 4,085,158 | -0.37(-1.31%) |
Dec 17, 2002 | 29.04 | 29.21 | 28.29 | 28.56 | 3,604,362 | -0.43(-1.48%) |
Dec 16, 2002 | 27.96 | 29.09 | 27.90 | 28.99 | 4,240,912 | +1.11(+3.97%) |
Dec 13, 2002 | 28.89 | 28.89 | 27.79 | 27.88 | 3,782,826 | -1.19(-4.11%) |
Dec 12, 2002 | 29.12 | 29.22 | 28.55 | 29.08 | 3,493,912 | +0.17(+0.60%) |
Dec 11, 2002 | 28.82 | 29.16 | 28.73 | 28.90 | 2,366,932 | -0.27(-0.93%) |
Dec 10, 2002 | 29.36 | 29.56 | 28.86 | 29.17 | 2,706,999 | +0.38(+1.33%) |
Dec 09, 2002 | 29.71 | 29.71 | 28.62 | 28.79 | 2,994,651 | -1.05(-3.53%) |
Dec 06, 2002 | 28.89 | 29.98 | 28.75 | 29.84 | 2,860,230 | +0.89(+3.07%) |
Dec 05, 2002 | 30.55 | 30.61 | 28.89 | 28.96 | 4,149,272 | -1.25(-4.13%) |
Dec 04, 2002 | 29.64 | 30.54 | 29.27 | 30.20 | 4,386,114 | +0.54(+1.82%) |
Dec 03, 2002 | 30.21 | 30.21 | 29.44 | 29.66 | 2,464,537 | -0.60(-1.99%) |
Dec 02, 2002 | 31.35 | 31.45 | 30.14 | 30.26 | 4,081,717 | +0.02(+0.06%) |
Nov 29, 2002 | 30.88 | 30.96 | 30.19 | 30.25 | 1,345,930 | -0.39(-1.28%) |
Nov 27, 2002 | 29.91 | 31.34 | 29.87 | 30.64 | 5,566,771 | +1.27(+4.33%) |
Nov 26, 2002 | 30.52 | 30.52 | 29.23 | 29.37 | 4,143,078 | -1.31(-4.26%) |
Nov 25, 2002 | 30.60 | 30.93 | 29.99 | 30.67 | 3,719,859 | +0.24(+0.77%) |
Nov 22, 2002 | 30.60 | 30.77 | 30.19 | 30.44 | 2,676,147 | -0.29(-0.94%) |
Nov 21, 2002 | 30.73 | 30.95 | 29.99 | 30.73 | 3,842,810 | +0.34(+1.12%) |
Nov 20, 2002 | 29.21 | 30.41 | 29.20 | 30.39 | 3,151,781 | +1.41(+4.88%) |
Nov 19, 2002 | 29.56 | 29.56 | 28.60 | 28.97 | 5,171,078 | -0.80(-2.69%) |
Nov 18, 2002 | 31.35 | 31.51 | 29.77 | 29.77 | 3,882,150 | -1.53(-4.87%) |
Nov 15, 2002 | 30.05 | 31.36 | 30.04 | 31.30 | 4,857,161 | +0.96(+3.16%) |
Nov 14, 2002 | 30.02 | 30.49 | 29.91 | 30.34 | 2,670,297 | +0.85(+2.87%) |
Nov 13, 2002 | 28.60 | 29.72 | 27.94 | 29.50 | 4,842,480 | +0.73(+2.55%) |
Nov 12, 2002 | 28.62 | 29.82 | 28.55 | 28.76 | 5,207,550 | +0.30(+1.04%) |
Nov 11, 2002 | 29.64 | 29.68 | 28.34 | 28.47 | 3,772,618 | -0.99(-3.37%) |
Nov 08, 2002 | 29.33 | 30.37 | 29.19 | 29.46 | 3,894,078 | +0.19(+0.66%) |
Nov 07, 2002 | 30.52 | 30.59 | 29.09 | 29.27 | 4,666,884 | -1.33(-4.36%) |
Nov 06, 2002 | 31.00 | 31.26 | 29.83 | 30.60 | 3,685,795 | -0.20(-0.65%) |
Nov 05, 2002 | 30.13 | 30.84 | 29.95 | 30.80 | 3,765,507 | +0.50(+1.64%) |
Nov 04, 2002 | 32.05 | 32.09 | 30.12 | 30.31 | 3,480,608 | -1.12(-3.58%) |
Nov 01, 2002 | 30.60 | 31.52 | 30.26 | 31.43 | 3,432,781 | +0.51(+1.66%) |
Oct 31, 2002 | 31.24 | 31.39 | 30.58 | 30.92 | 3,401,584 | +0.01(+0.03%) |
Oct 30, 2002 | 30.74 | 31.47 | 30.45 | 30.91 | 3,480,214 | -0.07(-0.23%) |
Oct 29, 2002 | 31.32 | 31.43 | 29.97 | 30.98 | 6,597,293 | -0.44(-1.39%) |
Oct 28, 2002 | 32.32 | 32.35 | 31.22 | 31.41 | 5,458,156 | -1.10(-3.38%) |
Oct 25, 2002 | 31.41 | 32.56 | 31.38 | 32.51 | 3,377,039 | +1.10(+3.50%) |
Oct 24, 2002 | 31.89 | 32.70 | 31.29 | 31.41 | 7,874,980 | -0.46(-1.45%) |
Oct 23, 2002 | 31.08 | 31.88 | 30.93 | 31.88 | 5,568,691 | +0.96(+3.10%) |
Oct 22, 2002 | 30.83 | 31.64 | 30.56 | 30.92 | 4,553,108 | -0.21(-0.67%) |
Oct 21, 2002 | 30.53 | 31.23 | 30.00 | 31.13 | 2,984,214 | +0.44(+1.42%) |
Oct 18, 2002 | 30.25 | 31.10 | 30.07 | 30.69 | 3,586,585 | +0.18(+0.60%) |
Oct 17, 2002 | 30.52 | 31.03 | 30.08 | 30.51 | 4,036,394 | +1.07(+3.64%) |
Oct 16, 2002 | 29.59 | 30.46 | 29.09 | 29.43 | 3,839,029 | -0.36(-1.20%) |
Oct 15, 2002 | 29.65 | 30.00 | 29.25 | 29.79 | 4,101,903 | +1.53(+5.40%) |
Oct 14, 2002 | 27.86 | 28.73 | 27.64 | 28.27 | 3,186,304 | +0.34(+1.22%) |
Oct 11, 2002 | 27.21 | 28.28 | 26.80 | 27.93 | 5,759,915 | +1.63(+6.20%) |
Oct 10, 2002 | 26.77 | 26.87 | 25.44 | 26.30 | 10,590,926 | -0.94(-3.46%) |
Oct 09, 2002 | 27.86 | 28.32 | 26.93 | 27.24 | 6,541,956 | -1.25(-4.38%) |
Oct 08, 2002 | 27.62 | 28.96 | 27.30 | 28.48 | 6,574,469 | +1.53(+5.66%) |
Oct 07, 2002 | 27.37 | 27.87 | 26.71 | 26.96 | 8,151,163 | -0.44(-1.59%) |
Oct 04, 2002 | 27.73 | 28.09 | 26.67 | 27.39 | 5,997,403 | +0.00(+0.00%) |
Oct 03, 2002 | 27.21 | 28.10 | 26.78 | 27.39 | 4,679,493 | +0.13(+0.48%) |
Oct 02, 2002 | 28.00 | 28.44 | 27.14 | 27.26 | 5,841,478 | -1.01(-3.58%) |
Oct 01, 2002 | 28.45 | 29.06 | 26.57 | 28.28 | 10,391,015 | -0.12(-0.43%) |
Sep 30, 2002 | 29.35 | 29.37 | 27.93 | 28.40 | 7,318,861 | -1.25(-4.21%) |
Sep 27, 2002 | 29.85 | 30.71 | 29.57 | 29.64 | 4,973,460 | -0.45(-1.48%) |
Sep 26, 2002 | 29.84 | 30.52 | 29.51 | 30.09 | 8,187,521 | +0.73(+2.47%) |
Sep 25, 2002 | 28.52 | 29.41 | 28.02 | 29.37 | 5,895,827 | +1.18(+4.18%) |
Sep 24, 2002 | 28.72 | 29.02 | 27.99 | 28.19 | 6,173,271 | -0.90(-3.09%) |
Sep 23, 2002 | 29.30 | 29.38 | 28.51 | 29.09 | 4,882,738 | -0.51(-1.71%) |
Sep 20, 2002 | 29.77 | 30.48 | 29.21 | 29.59 | 4,865,419 | +0.08(+0.27%) |
Sep 19, 2002 | 29.45 | 30.04 | 29.22 | 29.51 | 3,833,979 | -0.43(-1.43%) |
Sep 18, 2002 | 29.36 | 30.12 | 28.69 | 29.94 | 5,055,696 | -0.01(-0.03%) |
Sep 17, 2002 | 30.80 | 31.17 | 29.95 | 29.95 | 4,809,678 | -0.38(-1.24%) |
Sep 16, 2002 | 30.17 | 30.60 | 30.00 | 30.32 | 3,740,045 | +0.17(+0.58%) |
Sep 13, 2002 | 29.06 | 30.30 | 28.94 | 30.15 | 4,056,018 | +0.94(+3.22%) |
Sep 12, 2002 | 30.17 | 30.17 | 29.21 | 29.21 | 4,626,742 | -1.21(-3.98%) |
Sep 11, 2002 | 30.09 | 31.02 | 30.08 | 30.42 | 4,419,719 | +0.47(+1.57%) |
Sep 10, 2002 | 29.22 | 29.99 | 29.07 | 29.95 | 5,795,638 | +0.94(+3.25%) |
Sep 09, 2002 | 28.61 | 29.30 | 28.10 | 29.01 | 5,683,529 | +0.30(+1.03%) |
Sep 06, 2002 | 27.17 | 29.12 | 27.16 | 28.71 | 5,252,281 | +1.86(+6.92%) |
Sep 05, 2002 | 27.07 | 27.53 | 26.74 | 26.85 | 4,111,767 | -0.80(-2.90%) |
Sep 04, 2002 | 27.24 | 27.80 | 26.73 | 27.66 | 2,912,530 | +0.46(+1.70%) |
Sep 03, 2002 | 27.72 | 27.75 | 26.74 | 27.19 | 3,924,243 | -0.76(-2.71%) |
Aug 30, 2002 | 27.28 | 28.55 | 27.05 | 27.95 | 3,242,045 | +0.68(+2.49%) |
Aug 29, 2002 | 27.11 | 27.58 | 26.64 | 27.27 | 4,270,102 | -0.22(-0.79%) |
Aug 28, 2002 | 28.07 | 28.29 | 27.46 | 27.49 | 4,121,286 | -0.98(-3.43%) |
Aug 27, 2002 | 29.77 | 29.82 | 28.35 | 28.47 | 4,681,909 | -1.57(-5.22%) |
Aug 26, 2002 | 29.56 | 30.17 | 29.03 | 30.04 | 2,920,559 | +0.71(+2.41%) |
Aug 23, 2002 | 29.38 | 30.01 | 29.13 | 29.33 | 3,670,082 | -0.27(-0.91%) |
Aug 22, 2002 | 29.30 | 29.86 | 28.95 | 29.60 | 3,842,007 | -0.32(-1.08%) |
Aug 21, 2002 | 29.91 | 30.17 | 28.42 | 29.92 | 4,568,974 | +0.17(+0.59%) |
Aug 20, 2002 | 29.91 | 29.95 | 29.22 | 29.75 | 4,237,127 | +1.29(+4.53%) |
Aug 16, 2002 | 28.73 | 28.82 | 27.79 | 28.46 | 4,639,882 | -0.45(-1.57%) |
Aug 15, 2002 | 28.42 | 28.93 | 27.80 | 28.91 | 5,966,662 | +0.51(+1.78%) |
Aug 14, 2002 | 26.20 | 28.43 | 26.19 | 28.41 | 5,316,394 | +2.07(+7.85%) |
Aug 13, 2002 | 25.29 | 27.32 | 25.28 | 26.34 | 8,060,326 | +0.83(+3.25%) |
Aug 12, 2002 | 25.22 | 25.59 | 24.28 | 25.51 | 3,507,331 | +0.19(+0.76%) |
Aug 07, 2002 | 25.46 | 25.83 | 24.57 | 25.32 | 4,170,949 | +0.72(+2.94%) |
Aug 06, 2002 | 24.32 | 25.45 | 24.28 | 24.60 | 5,036,208 | +1.10(+4.68%) |
Aug 05, 2002 | 24.38 | 25.07 | 23.45 | 23.50 | 4,551,235 | -0.84(-3.44%) |
Aug 02, 2002 | 25.70 | 25.97 | 23.84 | 24.33 | 6,756,258 | -1.18(-4.61%) |
Aug 01, 2002 | 27.15 | 27.51 | 25.28 | 25.51 | 5,819,555 | -1.52(-5.61%) |
Jul 31, 2002 | 28.17 | 28.17 | 26.59 | 27.03 | 7,950,316 | -1.45(-5.08%) |
Jul 30, 2002 | 28.51 | 29.43 | 27.29 | 28.48 | 6,955,596 | -0.73(-2.51%) |
Jul 29, 2002 | 27.73 | 29.30 | 27.73 | 29.21 | 3,534,055 | +1.96(+7.20%) |
Jul 26, 2002 | 26.53 | 27.40 | 26.17 | 27.25 | 4,484,980 | +1.02(+3.89%) |
Jul 25, 2002 | 26.56 | 27.29 | 25.69 | 26.23 | 7,093,917 | -1.14(-4.17%) |
Jul 24, 2002 | 24.85 | 27.56 | 24.13 | 27.37 | 8,048,397 | +2.13(+8.43%) |
Jul 23, 2002 | 25.22 | 26.29 | 24.90 | 25.24 | 6,113,820 | +0.07(+0.28%) |
Jul 22, 2002 | 25.21 | 26.51 | 24.89 | 25.17 | 6,800,874 | -0.33(-1.30%) |
Jul 19, 2002 | 26.23 | 26.43 | 25.42 | 25.50 | 4,424,881 | -1.52(-5.61%) |
Jul 17, 2002 | 27.66 | 28.21 | 26.30 | 27.02 | 5,593,609 | -1.26(-4.44%) |
Jul 12, 2002 | 29.69 | 29.70 | 27.92 | 28.28 | 4,395,404 | -0.83(-2.85%) |
Jul 11, 2002 | 28.67 | 29.25 | 28.03 | 29.10 | 8,917,087 | +0.63(+2.20%) |
Jul 10, 2002 | 30.82 | 30.86 | 28.34 | 28.48 | 10,053,931 | -2.28(-7.43%) |
Jul 09, 2002 | 31.81 | 32.53 | 30.75 | 30.76 | 5,121,071 | -1.05(-3.29%) |
Jul 08, 2002 | 32.87 | 32.80 | 31.61 | 31.81 | 3,048,098 | -1.06(-3.24%) |
Jul 05, 2002 | 31.88 | 32.87 | 31.54 | 32.87 | 1,783,945 | +1.20(+3.80%) |
Jul 04, 2002 | 30.65 | 31.68 | 30.11 | 31.67 | 3,611,588 | +0.00(+0.00%) |
Jul 03, 2002 | 30.65 | 31.68 | 30.11 | 31.67 | 3,601,265 | +0.63(+2.02%) |
Jul 02, 2002 | 32.12 | 32.29 | 30.86 | 31.04 | 5,190,346 | -1.24(-3.84%) |
Jul 01, 2002 | 32.48 | 32.84 | 32.24 | 32.28 | 5,128,526 | -0.63(-1.91%) |
Jun 28, 2002 | 32.98 | 33.04 | 32.58 | 32.91 | 4,097,774 | +0.04(+0.13%) |
Jun 27, 2002 | 32.43 | 32.91 | 31.91 | 32.86 | 5,948,012 | +0.67(+2.09%) |
Jun 26, 2002 | 31.13 | 32.26 | 30.95 | 32.19 | 5,245,858 | +0.41(+1.29%) |
Jun 25, 2002 | 32.11 | 32.16 | 31.33 | 31.78 | 4,644,175 | +0.17(+0.52%) |
Jun 21, 2002 | 31.27 | 32.30 | 31.27 | 31.61 | 9,284,566 | +1.53(+5.10%) |
Jun 20, 2002 | 30.17 | 30.48 | 29.91 | 30.08 | 3,871,598 | +0.10(+0.32%) |
Jun 19, 2002 | 29.69 | 30.50 | 29.43 | 29.98 | 3,954,866 | +0.51(+1.75%) |
Jun 18, 2002 | 29.81 | 30.05 | 29.37 | 29.47 | 3,525,338 | -0.51(-1.72%) |
Jun 17, 2002 | 29.69 | 30.21 | 28.86 | 29.98 | 5,778,495 | +0.17(+0.59%) |
Jun 14, 2002 | 29.94 | 30.04 | 28.65 | 29.81 | 4,948,801 | -1.02(-3.31%) |
Jun 12, 2002 | 29.88 | 30.95 | 29.88 | 30.83 | 4,900,056 | +0.86(+2.88%) |
Jun 11, 2002 | 31.08 | 31.26 | 29.94 | 29.97 | 3,677,193 | -0.87(-2.83%) |
Jun 10, 2002 | 31.26 | 31.26 | 30.67 | 30.84 | 2,689,107 | -0.12(-0.39%) |
Jun 07, 2002 | 30.51 | 31.20 | 29.95 | 30.96 | 3,169,788 | +0.50(+1.63%) |
Jun 06, 2002 | 31.16 | 31.35 | 30.30 | 30.46 | 2,837,291 | -0.82(-2.62%) |