Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 32.19 | 32.99 | 32.15 | 32.60 | 1,456,900 | +0.66(+2.07%) |
Jul 30, 2003 | 31.95 | 32.00 | 31.65 | 31.94 | 1,159,200 | +0.09(+0.28%) |
Jul 29, 2003 | 32.30 | 32.49 | 31.72 | 31.85 | 1,378,200 | -0.38(-1.18%) |
Jul 28, 2003 | 31.94 | 32.49 | 31.77 | 32.23 | 1,155,700 | +0.44(+1.38%) |
Jul 25, 2003 | 30.85 | 31.89 | 30.85 | 31.79 | 1,029,600 | +1.04(+3.38%) |
Jul 24, 2003 | 30.25 | 31.59 | 30.25 | 30.75 | 1,992,700 | +0.88(+2.95%) |
Jul 23, 2003 | 30.39 | 30.39 | 29.82 | 29.87 | 1,376,500 | -0.46(-1.52%) |
Jul 22, 2003 | 30.11 | 30.39 | 29.92 | 30.33 | 616,700 | +0.27(+0.90%) |
Jul 21, 2003 | 30.20 | 30.31 | 29.80 | 30.06 | 762,100 | -0.34(-1.12%) |
Jul 18, 2003 | 30.30 | 30.74 | 30.20 | 30.40 | 679,400 | +0.31(+1.03%) |
Jul 17, 2003 | 30.59 | 30.59 | 29.83 | 30.09 | 1,286,000 | -0.50(-1.63%) |
Jul 16, 2003 | 31.27 | 31.34 | 30.29 | 30.59 | 1,375,000 | -0.58(-1.86%) |
Jul 15, 2003 | 31.54 | 31.65 | 31.05 | 31.17 | 1,130,500 | +0.15(+0.48%) |
Jul 14, 2003 | 31.41 | 31.79 | 30.97 | 31.02 | 746,200 | -0.17(-0.55%) |
Jul 11, 2003 | 30.73 | 31.73 | 30.72 | 31.19 | 1,344,200 | +0.56(+1.83%) |
Jul 10, 2003 | 30.50 | 30.75 | 30.30 | 30.63 | 1,354,500 | -0.03(-0.10%) |
Jul 09, 2003 | 30.40 | 30.92 | 30.01 | 30.66 | 1,528,500 | +0.25(+0.82%) |
Jul 08, 2003 | 29.86 | 30.50 | 29.84 | 30.41 | 1,185,600 | +0.46(+1.54%) |
Jul 07, 2003 | 29.22 | 30.06 | 29.22 | 29.95 | 1,393,400 | +0.81(+2.78%) |
Jul 03, 2003 | 29.05 | 29.55 | 28.94 | 29.14 | 484,000 | -0.06(-0.21%) |
Jul 02, 2003 | 28.97 | 29.20 | 28.64 | 29.20 | 949,100 | +0.48(+1.67%) |
Jul 01, 2003 | 28.51 | 28.83 | 28.31 | 28.72 | 1,216,500 | +0.13(+0.45%) |
Jun 30, 2003 | 28.83 | 29.03 | 28.50 | 28.59 | 622,000 | -0.24(-0.83%) |
Jun 27, 2003 | 28.73 | 29.05 | 28.43 | 28.83 | 630,000 | +0.03(+0.10%) |
Jun 26, 2003 | 28.23 | 28.80 | 28.16 | 28.80 | 694,400 | +0.71(+2.53%) |
Jun 25, 2003 | 28.24 | 28.65 | 28.01 | 28.09 | 595,200 | -0.15(-0.53%) |
Jun 24, 2003 | 28.13 | 28.36 | 27.85 | 28.24 | 1,137,000 | +0.10(+0.36%) |
Jun 23, 2003 | 28.56 | 28.89 | 27.96 | 28.14 | 1,342,400 | -0.31(-1.09%) |
Jun 20, 2003 | 28.75 | 28.90 | 28.42 | 28.45 | 1,445,700 | -0.21(-0.73%) |
Jun 19, 2003 | 29.37 | 29.47 | 28.62 | 28.66 | 1,189,700 | -0.64(-2.18%) |
Jun 18, 2003 | 29.47 | 29.65 | 29.00 | 29.30 | 1,611,300 | -0.45(-1.51%) |
Jun 17, 2003 | 29.87 | 29.90 | 29.47 | 29.75 | 910,200 | +0.13(+0.44%) |
Jun 16, 2003 | 29.48 | 29.70 | 29.31 | 29.62 | 1,082,100 | +0.47(+1.61%) |
Jun 13, 2003 | 29.67 | 30.00 | 29.12 | 29.15 | 1,504,000 | -0.75(-2.51%) |
Jun 12, 2003 | 30.43 | 30.43 | 29.19 | 29.90 | 1,660,700 | -0.53(-1.74%) |
Jun 11, 2003 | 30.25 | 30.46 | 29.96 | 30.43 | 1,679,800 | +0.18(+0.60%) |
Jun 10, 2003 | 30.11 | 30.25 | 30.00 | 30.25 | 767,500 | +0.34(+1.14%) |
Jun 09, 2003 | 30.44 | 30.44 | 29.63 | 29.91 | 962,400 | -0.53(-1.74%) |
Jun 06, 2003 | 30.00 | 30.65 | 29.98 | 30.44 | 2,107,400 | +0.45(+1.50%) |
Jun 05, 2003 | 29.83 | 30.00 | 29.52 | 29.99 | 1,572,700 | +0.12(+0.40%) |
Jun 04, 2003 | 29.40 | 29.97 | 29.33 | 29.87 | 1,105,200 | +0.47(+1.60%) |
Jun 03, 2003 | 29.39 | 29.48 | 29.08 | 29.40 | 1,697,400 | +0.09(+0.31%) |
Jun 02, 2003 | 28.99 | 29.78 | 28.95 | 29.31 | 1,959,300 | +0.33(+1.14%) |
May 30, 2003 | 28.10 | 29.00 | 28.10 | 28.98 | 1,160,400 | +0.79(+2.80%) |
May 29, 2003 | 28.80 | 29.02 | 27.90 | 28.19 | 1,337,900 | -0.56(-1.95%) |
May 28, 2003 | 28.40 | 29.10 | 28.35 | 28.75 | 2,138,600 | +0.86(+3.08%) |
May 27, 2003 | 27.00 | 27.92 | 26.88 | 27.89 | 1,486,900 | +0.69(+2.54%) |
May 23, 2003 | 27.13 | 27.34 | 26.89 | 27.20 | 1,223,400 | +0.00(+0.00%) |
May 22, 2003 | 26.58 | 27.25 | 26.45 | 27.20 | 1,003,700 | +0.53(+1.99%) |
May 21, 2003 | 26.50 | 26.93 | 26.39 | 26.67 | 1,227,100 | -0.04(-0.15%) |
May 20, 2003 | 26.91 | 27.09 | 26.39 | 26.71 | 1,718,000 | +0.05(+0.19%) |
May 19, 2003 | 27.22 | 27.30 | 26.55 | 26.66 | 1,967,300 | -0.55(-2.02%) |
May 16, 2003 | 27.31 | 27.60 | 27.18 | 27.21 | 1,779,800 | -0.34(-1.23%) |
May 15, 2003 | 27.50 | 27.74 | 27.27 | 27.55 | 1,797,800 | +0.33(+1.21%) |
May 14, 2003 | 27.66 | 27.98 | 27.21 | 27.22 | 1,445,500 | -0.42(-1.52%) |
May 13, 2003 | 27.42 | 27.68 | 27.15 | 27.64 | 1,189,900 | +0.22(+0.80%) |
May 12, 2003 | 26.99 | 27.65 | 26.76 | 27.42 | 1,949,900 | +0.47(+1.74%) |
May 09, 2003 | 27.00 | 27.19 | 26.62 | 26.95 | 4,465,600 | -0.23(-0.85%) |
May 08, 2003 | 27.29 | 27.41 | 26.27 | 27.18 | 1,240,700 | -0.76(-2.72%) |
May 07, 2003 | 28.00 | 28.06 | 27.25 | 27.94 | 1,489,000 | -0.31(-1.10%) |
May 06, 2003 | 27.18 | 28.50 | 27.14 | 28.25 | 2,669,900 | +1.04(+3.82%) |
May 05, 2003 | 26.89 | 27.45 | 26.82 | 27.21 | 1,437,000 | +0.30(+1.11%) |
May 02, 2003 | 26.20 | 27.00 | 26.00 | 26.91 | 1,371,500 | +0.61(+2.32%) |
May 01, 2003 | 27.00 | 27.00 | 25.90 | 26.30 | 2,074,800 | -0.54(-2.01%) |
Apr 30, 2003 | 27.68 | 27.68 | 26.77 | 26.84 | 2,284,200 | -0.84(-3.03%) |
Apr 29, 2003 | 26.52 | 27.98 | 22.30 | 27.68 | 4,320,900 | +1.16(+4.37%) |
Apr 28, 2003 | 25.90 | 26.65 | 25.79 | 26.52 | 991,600 | +0.72(+2.79%) |
Apr 25, 2003 | 26.45 | 26.45 | 25.74 | 25.80 | 1,944,200 | -0.65(-2.46%) |
Apr 24, 2003 | 26.55 | 26.64 | 26.20 | 26.45 | 1,725,700 | -0.56(-2.07%) |
Apr 23, 2003 | 26.63 | 27.10 | 26.40 | 27.01 | 1,579,400 | +0.38(+1.43%) |
Apr 22, 2003 | 25.86 | 26.65 | 25.50 | 26.63 | 1,659,800 | +0.77(+2.98%) |
Apr 21, 2003 | 25.63 | 26.00 | 25.49 | 25.86 | 926,000 | +0.43(+1.69%) |
Apr 17, 2003 | 25.25 | 25.50 | 24.95 | 25.43 | 1,526,000 | +0.28(+1.11%) |
Apr 16, 2003 | 25.59 | 25.65 | 25.13 | 25.15 | 1,632,500 | -0.34(-1.33%) |
Apr 15, 2003 | 25.33 | 25.54 | 24.48 | 25.49 | 1,376,000 | +0.16(+0.63%) |
Apr 14, 2003 | 25.00 | 25.50 | 24.90 | 25.33 | 1,320,400 | +0.52(+2.10%) |
Apr 11, 2003 | 24.85 | 25.20 | 24.60 | 24.81 | 1,122,600 | +0.26(+1.06%) |
Apr 10, 2003 | 24.21 | 24.56 | 24.00 | 24.55 | 991,600 | +0.15(+0.61%) |
Apr 09, 2003 | 25.05 | 25.27 | 24.38 | 24.40 | 1,213,100 | -0.40(-1.61%) |
Apr 08, 2003 | 25.85 | 25.85 | 24.61 | 24.80 | 2,235,000 | -1.04(-4.02%) |
Apr 07, 2003 | 26.00 | 26.60 | 25.75 | 25.84 | 2,601,700 | +1.07(+4.32%) |
Apr 04, 2003 | 25.00 | 25.10 | 24.57 | 24.77 | 1,041,800 | +0.06(+0.24%) |
Apr 03, 2003 | 24.80 | 24.88 | 24.39 | 24.71 | 1,171,000 | +0.09(+0.37%) |
Apr 02, 2003 | 24.20 | 24.70 | 23.57 | 24.62 | 1,694,700 | +1.06(+4.50%) |
Apr 01, 2003 | 23.80 | 24.00 | 23.44 | 23.56 | 1,840,500 | -0.23(-0.97%) |
Mar 31, 2003 | 24.10 | 24.10 | 23.61 | 23.79 | 1,595,100 | -0.52(-2.14%) |
Mar 28, 2003 | 24.10 | 24.55 | 23.98 | 24.31 | 1,419,500 | -0.20(-0.82%) |
Mar 27, 2003 | 24.35 | 24.55 | 23.92 | 24.51 | 1,127,600 | -0.06(-0.24%) |
Mar 26, 2003 | 24.54 | 24.76 | 24.25 | 24.57 | 1,130,300 | +0.03(+0.12%) |
Mar 25, 2003 | 23.95 | 24.59 | 23.85 | 24.54 | 2,133,300 | +0.43(+1.78%) |
Mar 24, 2003 | 24.75 | 25.20 | 23.70 | 24.11 | 5,514,500 | -2.69(-10.04%) |
Mar 21, 2003 | 26.20 | 26.95 | 25.74 | 26.80 | 2,585,000 | +0.81(+3.12%) |
Mar 20, 2003 | 24.76 | 26.30 | 24.35 | 25.99 | 3,073,600 | +0.98(+3.92%) |
Mar 19, 2003 | 24.55 | 25.02 | 24.55 | 25.01 | 1,932,600 | +0.46(+1.87%) |
Mar 18, 2003 | 24.88 | 24.90 | 24.36 | 24.55 | 1,985,800 | -0.28(-1.13%) |
Mar 17, 2003 | 23.63 | 25.00 | 23.16 | 24.83 | 2,027,400 | +1.18(+4.99%) |
Mar 14, 2003 | 23.65 | 23.90 | 23.56 | 23.65 | 965,500 | +0.15(+0.64%) |
Mar 13, 2003 | 22.88 | 23.62 | 22.53 | 23.50 | 1,617,800 | +1.10(+4.91%) |
Mar 12, 2003 | 22.51 | 22.51 | 22.25 | 22.40 | 908,300 | -0.11(-0.49%) |
Mar 11, 2003 | 22.75 | 23.11 | 22.50 | 22.51 | 1,279,000 | -0.21(-0.92%) |
Mar 10, 2003 | 23.50 | 23.61 | 22.71 | 22.72 | 1,319,500 | -1.21(-5.06%) |
Mar 07, 2003 | 22.70 | 23.97 | 22.50 | 23.93 | 1,993,800 | +1.12(+4.91%) |
Mar 06, 2003 | 23.01 | 23.04 | 22.65 | 22.81 | 1,201,800 | -0.20(-0.87%) |
Mar 05, 2003 | 22.33 | 23.02 | 22.22 | 23.01 | 1,933,200 | +0.74(+3.32%) |
Mar 04, 2003 | 22.40 | 22.48 | 22.22 | 22.27 | 1,308,200 | -0.23(-1.02%) |
Mar 03, 2003 | 22.81 | 23.20 | 22.43 | 22.50 | 1,037,000 | -0.11(-0.49%) |
Feb 28, 2003 | 22.25 | 22.80 | 22.20 | 22.61 | 1,434,200 | +0.46(+2.08%) |
Feb 27, 2003 | 22.00 | 22.30 | 21.90 | 22.15 | 1,232,600 | +0.16(+0.73%) |
Feb 26, 2003 | 22.20 | 22.69 | 21.96 | 21.99 | 1,501,400 | -0.36(-1.61%) |
Feb 25, 2003 | 22.18 | 22.45 | 21.74 | 22.35 | 977,800 | +0.17(+0.77%) |
Feb 24, 2003 | 23.00 | 23.05 | 22.12 | 22.18 | 1,108,200 | -0.63(-2.76%) |
Feb 21, 2003 | 22.33 | 22.87 | 22.05 | 22.81 | 1,167,100 | +0.58(+2.61%) |
Feb 20, 2003 | 22.46 | 22.65 | 22.21 | 22.23 | 1,448,900 | -0.33(-1.46%) |
Feb 19, 2003 | 22.74 | 22.74 | 22.51 | 22.56 | 1,111,800 | -0.19(-0.84%) |
Feb 18, 2003 | 22.45 | 22.85 | 22.41 | 22.75 | 1,738,000 | +0.30(+1.34%) |
Feb 14, 2003 | 22.20 | 22.53 | 22.08 | 22.45 | 1,196,300 | +0.45(+2.05%) |
Feb 13, 2003 | 22.54 | 22.57 | 21.89 | 22.00 | 2,404,500 | -0.51(-2.27%) |
Feb 12, 2003 | 22.99 | 22.99 | 22.49 | 22.51 | 1,222,400 | -0.48(-2.09%) |
Feb 11, 2003 | 22.70 | 23.25 | 22.70 | 22.99 | 1,341,700 | +0.20(+0.88%) |
Feb 10, 2003 | 22.51 | 22.90 | 22.41 | 22.79 | 1,518,800 | +0.18(+0.80%) |
Feb 07, 2003 | 22.96 | 23.00 | 22.61 | 22.61 | 1,340,700 | -0.25(-1.09%) |
Feb 06, 2003 | 22.68 | 22.90 | 22.63 | 22.86 | 1,146,400 | +0.18(+0.79%) |
Feb 05, 2003 | 23.04 | 23.25 | 22.68 | 22.68 | 1,865,200 | -0.27(-1.18%) |
Feb 04, 2003 | 23.41 | 23.41 | 22.95 | 22.95 | 1,718,900 | -0.46(-1.96%) |
Feb 03, 2003 | 23.45 | 23.70 | 23.33 | 23.41 | 1,284,500 | -0.04(-0.17%) |
Jan 31, 2003 | 22.70 | 23.46 | 22.70 | 23.45 | 1,696,400 | +0.62(+2.72%) |
Jan 30, 2003 | 23.17 | 23.30 | 22.82 | 22.83 | 1,798,800 | -0.34(-1.47%) |
Jan 29, 2003 | 22.60 | 23.23 | 22.00 | 23.17 | 3,427,200 | +1.23(+5.61%) |
Jan 28, 2003 | 22.70 | 22.80 | 21.68 | 21.94 | 2,449,800 | -0.56(-2.49%) |
Jan 27, 2003 | 22.49 | 22.75 | 22.15 | 22.50 | 2,147,000 | -0.43(-1.88%) |
Jan 24, 2003 | 23.03 | 23.18 | 22.77 | 22.93 | 1,449,200 | -0.45(-1.92%) |
Jan 23, 2003 | 23.60 | 23.75 | 23.23 | 23.38 | 1,650,000 | -0.12(-0.51%) |
Jan 22, 2003 | 23.41 | 23.85 | 23.33 | 23.50 | 2,261,300 | +0.09(+0.38%) |
Jan 21, 2003 | 24.61 | 24.62 | 23.27 | 23.41 | 2,241,900 | -1.10(-4.49%) |
Jan 17, 2003 | 24.62 | 24.66 | 24.20 | 24.51 | 1,363,500 | -0.10(-0.41%) |
Jan 16, 2003 | 24.60 | 24.75 | 24.49 | 24.61 | 1,007,100 | +0.11(+0.45%) |
Jan 15, 2003 | 24.63 | 24.67 | 24.31 | 24.50 | 1,477,700 | -0.13(-0.53%) |
Jan 14, 2003 | 24.21 | 24.80 | 24.10 | 24.63 | 947,200 | +0.42(+1.73%) |
Jan 13, 2003 | 24.18 | 24.41 | 24.07 | 24.21 | 818,200 | +0.26(+1.09%) |
Jan 10, 2003 | 24.00 | 24.30 | 23.90 | 23.95 | 1,063,600 | -0.45(-1.84%) |
Jan 09, 2003 | 23.85 | 24.50 | 23.80 | 24.40 | 1,026,000 | +0.61(+2.56%) |
Jan 08, 2003 | 23.50 | 24.00 | 23.05 | 23.79 | 2,114,200 | -0.15(-0.63%) |
Jan 07, 2003 | 23.95 | 24.10 | 23.80 | 23.94 | 944,100 | -0.17(-0.71%) |
Jan 06, 2003 | 24.29 | 24.40 | 23.88 | 24.11 | 1,958,200 | -0.62(-2.51%) |
Jan 03, 2003 | 24.39 | 24.83 | 24.30 | 24.73 | 753,600 | +0.18(+0.73%) |
Jan 02, 2003 | 23.94 | 24.55 | 23.77 | 24.55 | 1,251,300 | +0.81(+3.41%) |
Dec 31, 2002 | 23.65 | 24.00 | 23.44 | 23.74 | 1,064,900 | +0.08(+0.34%) |
Dec 30, 2002 | 23.51 | 23.67 | 23.27 | 23.66 | 915,100 | -0.06(-0.25%) |
Dec 27, 2002 | 24.38 | 24.60 | 23.66 | 23.72 | 954,600 | -1.36(-5.42%) |
Dec 26, 2002 | 24.69 | 25.16 | 24.51 | 25.08 | 1,166,500 | +0.39(+1.58%) |
Dec 24, 2002 | 24.80 | 24.80 | 24.53 | 24.69 | 502,600 | -0.28(-1.12%) |
Dec 23, 2002 | 25.00 | 25.08 | 24.68 | 24.97 | 1,203,100 | -0.06(-0.24%) |
Dec 20, 2002 | 24.74 | 25.24 | 24.67 | 25.03 | 1,589,900 | +0.79(+3.26%) |
Dec 19, 2002 | 24.40 | 25.08 | 24.14 | 24.24 | 1,535,400 | -0.06(-0.25%) |
Dec 18, 2002 | 23.81 | 24.45 | 23.41 | 24.30 | 2,549,100 | +0.58(+2.45%) |
Dec 17, 2002 | 24.10 | 24.40 | 23.44 | 23.72 | 1,116,400 | -0.23(-0.96%) |
Dec 16, 2002 | 23.75 | 23.98 | 23.65 | 23.95 | 1,203,800 | +0.10(+0.42%) |
Dec 13, 2002 | 24.30 | 24.30 | 23.60 | 23.85 | 1,431,700 | -0.59(-2.41%) |
Dec 12, 2002 | 24.46 | 24.50 | 24.05 | 24.44 | 1,027,000 | -0.01(-0.04%) |
Dec 11, 2002 | 24.50 | 24.53 | 24.21 | 24.45 | 810,600 | -0.05(-0.20%) |
Dec 10, 2002 | 24.68 | 24.90 | 24.33 | 24.50 | 1,022,600 | -0.16(-0.65%) |
Dec 09, 2002 | 24.71 | 24.90 | 24.46 | 24.66 | 1,009,700 | -0.14(-0.56%) |
Dec 06, 2002 | 24.52 | 25.00 | 24.27 | 24.80 | 657,200 | +0.20(+0.81%) |
Dec 05, 2002 | 24.92 | 24.99 | 24.51 | 24.60 | 812,200 | -0.25(-1.01%) |
Dec 04, 2002 | 24.82 | 25.41 | 24.65 | 24.85 | 1,018,600 | +0.04(+0.16%) |
Dec 03, 2002 | 25.56 | 25.82 | 24.81 | 24.81 | 1,305,300 | -0.74(-2.90%) |
Dec 02, 2002 | 25.25 | 26.01 | 25.25 | 25.55 | 1,805,800 | +0.22(+0.87%) |
Nov 29, 2002 | 25.75 | 25.75 | 25.26 | 25.33 | 466,300 | -0.12(-0.47%) |
Nov 27, 2002 | 24.91 | 25.55 | 24.62 | 25.45 | 1,469,000 | +0.48(+1.92%) |
Nov 26, 2002 | 24.77 | 25.48 | 24.66 | 24.97 | 1,888,900 | -0.05(-0.20%) |
Nov 25, 2002 | 24.80 | 25.18 | 24.55 | 25.02 | 1,571,000 | +0.33(+1.34%) |
Nov 22, 2002 | 23.89 | 25.18 | 23.84 | 24.69 | 1,955,300 | +0.42(+1.73%) |
Nov 21, 2002 | 23.85 | 24.50 | 23.82 | 24.27 | 1,891,200 | +0.48(+2.02%) |
Nov 20, 2002 | 24.16 | 24.40 | 23.70 | 23.79 | 1,361,500 | -0.36(-1.49%) |
Nov 19, 2002 | 24.19 | 24.46 | 23.80 | 24.15 | 1,083,400 | -0.04(-0.17%) |
Nov 18, 2002 | 24.49 | 24.53 | 23.90 | 24.19 | 942,800 | -0.21(-0.86%) |
Nov 15, 2002 | 23.66 | 24.40 | 23.45 | 24.40 | 1,096,800 | +0.74(+3.13%) |
Nov 14, 2002 | 23.62 | 23.98 | 23.50 | 23.66 | 1,886,600 | +0.04(+0.17%) |
Nov 13, 2002 | 24.05 | 24.15 | 23.25 | 23.62 | 3,720,500 | -1.30(-5.22%) |
Nov 12, 2002 | 24.60 | 25.18 | 24.44 | 24.92 | 1,682,000 | +0.39(+1.59%) |
Nov 11, 2002 | 24.53 | 24.70 | 24.35 | 24.53 | 1,207,100 | -0.01(-0.04%) |
Nov 08, 2002 | 24.92 | 25.09 | 24.35 | 24.54 | 1,343,800 | -0.37(-1.49%) |
Nov 07, 2002 | 24.85 | 25.20 | 24.45 | 24.91 | 1,485,900 | -0.08(-0.32%) |
Nov 06, 2002 | 24.89 | 25.00 | 24.26 | 24.99 | 1,265,700 | +0.12(+0.48%) |
Nov 05, 2002 | 24.05 | 24.88 | 24.05 | 24.87 | 1,388,600 | -0.03(-0.12%) |
Nov 04, 2002 | 24.70 | 25.48 | 24.25 | 24.90 | 1,969,100 | +0.98(+4.10%) |
Nov 01, 2002 | 22.95 | 24.12 | 22.87 | 23.92 | 1,012,100 | +0.62(+2.66%) |
Oct 31, 2002 | 23.30 | 23.86 | 23.04 | 23.30 | 1,254,400 | +0.04(+0.17%) |
Oct 30, 2002 | 23.20 | 23.46 | 22.70 | 23.26 | 1,428,100 | -0.27(-1.15%) |
Oct 29, 2002 | 22.90 | 23.72 | 22.33 | 23.53 | 1,912,300 | +0.88(+3.89%) |
Oct 28, 2002 | 23.78 | 23.85 | 22.40 | 22.65 | 1,748,900 | -0.88(-3.74%) |
Oct 25, 2002 | 22.60 | 23.68 | 22.36 | 23.53 | 2,062,100 | +0.81(+3.57%) |
Oct 24, 2002 | 22.30 | 23.15 | 22.30 | 22.72 | 4,932,200 | -1.20(-5.02%) |
Oct 23, 2002 | 23.40 | 23.92 | 22.59 | 23.92 | 2,576,700 | +0.47(+2.00%) |
Oct 22, 2002 | 24.05 | 24.24 | 23.32 | 23.45 | 1,313,600 | -0.90(-3.70%) |
Oct 21, 2002 | 22.96 | 24.46 | 22.70 | 24.35 | 2,089,300 | +0.89(+3.79%) |
Oct 18, 2002 | 23.45 | 24.25 | 22.99 | 23.46 | 2,123,400 | +0.01(+0.04%) |
Oct 17, 2002 | 23.10 | 23.55 | 22.92 | 23.45 | 1,760,900 | +0.93(+4.13%) |
Oct 16, 2002 | 22.80 | 22.94 | 22.31 | 22.52 | 1,517,500 | -0.48(-2.09%) |
Oct 15, 2002 | 22.50 | 23.23 | 22.40 | 23.00 | 2,320,700 | +1.63(+7.63%) |
Oct 14, 2002 | 21.41 | 21.75 | 20.80 | 21.37 | 1,392,300 | -0.04(-0.19%) |
Oct 11, 2002 | 21.20 | 21.90 | 21.20 | 21.41 | 3,138,900 | +0.41(+1.95%) |
Oct 10, 2002 | 19.62 | 21.10 | 19.00 | 21.00 | 3,323,000 | +1.39(+7.09%) |
Oct 09, 2002 | 19.75 | 19.96 | 19.46 | 19.61 | 2,208,100 | -0.59(-2.92%) |
Oct 08, 2002 | 20.40 | 20.42 | 19.41 | 20.20 | 2,603,000 | +0.20(+1.00%) |
Oct 07, 2002 | 21.21 | 21.24 | 20.00 | 20.00 | 1,725,200 | -1.42(-6.63%) |
Oct 04, 2002 | 21.73 | 21.73 | 20.67 | 21.42 | 1,911,500 | -0.41(-1.88%) |
Oct 03, 2002 | 22.00 | 22.10 | 21.25 | 21.83 | 1,755,700 | -0.17(-0.77%) |
Oct 02, 2002 | 22.75 | 23.20 | 22.00 | 22.00 | 1,691,000 | -1.17(-5.05%) |
Oct 01, 2002 | 22.05 | 23.20 | 21.81 | 23.17 | 1,851,300 | +0.87(+3.90%) |
Sep 30, 2002 | 23.05 | 23.05 | 21.89 | 22.30 | 1,404,800 | -0.74(-3.21%) |
Sep 27, 2002 | 23.80 | 23.90 | 23.01 | 23.04 | 1,172,100 | -0.96(-4.00%) |
Sep 26, 2002 | 23.24 | 24.07 | 23.15 | 24.00 | 2,093,500 | +1.21(+5.31%) |
Sep 25, 2002 | 22.28 | 23.15 | 21.99 | 22.79 | 1,947,600 | +0.87(+3.97%) |
Sep 24, 2002 | 21.50 | 22.23 | 21.50 | 21.92 | 2,564,800 | -0.33(-1.48%) |
Sep 23, 2002 | 22.71 | 22.85 | 22.15 | 22.25 | 2,314,600 | -0.45(-1.98%) |
Sep 20, 2002 | 22.61 | 23.38 | 22.61 | 22.70 | 1,789,000 | +0.10(+0.44%) |
Sep 19, 2002 | 23.75 | 23.98 | 22.52 | 22.60 | 2,808,600 | -1.56(-6.46%) |
Sep 18, 2002 | 24.00 | 24.40 | 23.91 | 24.16 | 897,700 | -0.13(-0.54%) |
Sep 17, 2002 | 25.09 | 25.38 | 24.05 | 24.29 | 1,451,800 | -0.17(-0.70%) |
Sep 16, 2002 | 24.30 | 24.64 | 23.96 | 24.46 | 1,346,600 | +0.08(+0.33%) |
Sep 13, 2002 | 24.45 | 24.83 | 24.14 | 24.38 | 1,966,500 | -0.32(-1.30%) |
Sep 12, 2002 | 24.60 | 25.18 | 24.50 | 24.70 | 4,389,300 | -1.80(-6.79%) |
Sep 11, 2002 | 27.00 | 27.02 | 26.50 | 26.50 | 1,929,700 | -0.60(-2.21%) |
Sep 10, 2002 | 26.71 | 27.20 | 26.52 | 27.10 | 1,008,800 | +0.39(+1.46%) |
Sep 09, 2002 | 26.63 | 27.00 | 25.85 | 26.71 | 1,434,500 | +0.08(+0.30%) |
Sep 06, 2002 | 26.20 | 26.63 | 25.79 | 26.63 | 420,000 | +0.70(+2.70%) |
Sep 05, 2002 | 25.66 | 26.15 | 25.54 | 25.93 | 1,201,300 | -0.45(-1.71%) |
Sep 04, 2002 | 25.62 | 26.47 | 25.60 | 26.38 | 1,189,400 | +0.85(+3.33%) |
Sep 03, 2002 | 25.60 | 25.75 | 25.30 | 25.53 | 1,554,100 | -0.25(-0.97%) |
Aug 30, 2002 | 25.90 | 26.93 | 25.75 | 25.78 | 977,500 | -0.03(-0.12%) |
Aug 29, 2002 | 25.50 | 26.51 | 25.15 | 25.81 | 1,993,400 | -0.41(-1.56%) |
Aug 28, 2002 | 27.01 | 27.30 | 26.20 | 26.22 | 1,423,500 | -1.04(-3.82%) |
Aug 27, 2002 | 28.25 | 28.25 | 27.21 | 27.26 | 1,774,900 | -0.24(-0.87%) |
Aug 26, 2002 | 27.65 | 27.80 | 26.95 | 27.50 | 1,265,000 | -0.45(-1.61%) |
Aug 23, 2002 | 27.86 | 28.10 | 27.45 | 27.95 | 1,025,100 | +0.10(+0.36%) |
Aug 22, 2002 | 26.75 | 28.09 | 26.41 | 27.85 | 1,644,600 | +1.11(+4.15%) |
Aug 21, 2002 | 26.50 | 27.50 | 26.03 | 26.74 | 1,985,300 | +0.34(+1.29%) |
Aug 20, 2002 | 26.20 | 26.75 | 25.80 | 26.40 | 1,392,200 | +0.24(+0.92%) |
Aug 16, 2002 | 26.00 | 26.35 | 25.63 | 26.16 | 1,318,800 | -0.26(-0.98%) |
Aug 15, 2002 | 25.06 | 26.42 | 25.06 | 26.42 | 2,546,100 | +1.32(+5.26%) |
Aug 14, 2002 | 24.60 | 25.24 | 23.93 | 25.10 | 1,793,400 | +0.34(+1.37%) |
Aug 13, 2002 | 25.30 | 25.60 | 24.74 | 24.76 | 1,394,000 | -0.55(-2.17%) |
Aug 12, 2002 | 24.30 | 25.37 | 24.00 | 25.31 | 2,448,900 | +0.90(+3.69%) |
Aug 07, 2002 | 26.00 | 26.10 | 23.96 | 24.41 | 2,036,100 | +0.36(+1.50%) |
Aug 06, 2002 | 23.20 | 24.20 | 23.12 | 24.05 | 1,966,200 | +1.55(+6.89%) |
Aug 05, 2002 | 23.00 | 23.20 | 22.27 | 22.50 | 1,979,600 | -0.69(-2.98%) |
Aug 02, 2002 | 24.00 | 24.10 | 22.59 | 23.19 | 3,036,300 | -1.21(-4.96%) |