Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 37.58 | 37.58 | 37.07 | 37.10 | 42,348 | -0.79(-2.07%) |
Sep 29, 2003 | 37.83 | 37.92 | 37.28 | 37.89 | 18,493 | +0.60(+1.62%) |
Sep 26, 2003 | 37.47 | 37.47 | 37.47 | 37.28 | 41,801 | -0.33(-0.87%) |
Sep 25, 2003 | 38.24 | 38.56 | 37.61 | 37.61 | 15,429 | -0.68(-1.77%) |
Sep 24, 2003 | 39.46 | 39.51 | 38.38 | 38.29 | 18,055 | -1.04(-2.65%) |
Sep 23, 2003 | 39.25 | 39.33 | 39.07 | 39.33 | 14,006 | +0.42(+1.08%) |
Sep 22, 2003 | 39.75 | 39.27 | 38.70 | 38.91 | 48,258 | -0.84(-2.11%) |
Sep 19, 2003 | 39.65 | 39.78 | 39.65 | 39.75 | 11,380 | -0.09(-0.23%) |
Sep 18, 2003 | 39.57 | 39.84 | 39.48 | 39.84 | 25,606 | +0.60(+1.54%) |
Sep 17, 2003 | 39.30 | 39.53 | 39.05 | 39.24 | 21,557 | -0.04(-0.09%) |
Sep 16, 2003 | 38.22 | 39.30 | 38.76 | 39.28 | 21,338 | +1.10(+2.87%) |
Sep 15, 2003 | 38.61 | 38.78 | 38.13 | 38.18 | 17,618 | -0.26(-0.69%) |
Sep 12, 2003 | 38.15 | 38.51 | 37.80 | 38.45 | 4,486 | +0.10(+0.26%) |
Sep 11, 2003 | 38.28 | 38.56 | 37.57 | 38.34 | 28,670 | +0.37(+0.99%) |
Sep 10, 2003 | 38.75 | 38.84 | 37.92 | 37.97 | 29,764 | -1.23(-3.15%) |
Sep 09, 2003 | 39.64 | 39.65 | 39.07 | 39.20 | 42,130 | -0.47(-1.17%) |
Sep 08, 2003 | 39.30 | 39.74 | 39.16 | 39.67 | 25,715 | +0.86(+2.21%) |
Sep 05, 2003 | 38.93 | 39.33 | 38.66 | 38.81 | 39,941 | -0.24(-0.61%) |
Sep 04, 2003 | 38.70 | 39.10 | 38.52 | 39.05 | 28,889 | +0.45(+1.16%) |
Sep 03, 2003 | 38.70 | 38.88 | 38.55 | 38.60 | 49,680 | +0.36(+0.93%) |
Sep 02, 2003 | 37.92 | 38.24 | 37.48 | 38.24 | 13,569 | +0.59(+1.58%) |
Aug 29, 2003 | 37.42 | 37.72 | 37.35 | 37.65 | 63,906 | +0.33(+0.88%) |
Aug 28, 2003 | 37.33 | 37.33 | 36.89 | 37.32 | 79,445 | +0.34(+0.91%) |
Aug 27, 2003 | 36.78 | 37.10 | 36.78 | 36.98 | 10,286 | +0.27(+0.75%) |
Aug 26, 2003 | 36.46 | 36.71 | 35.96 | 36.71 | 44,646 | +0.18(+0.50%) |
Aug 25, 2003 | 36.64 | 36.74 | 36.30 | 36.53 | 4,377 | -0.21(-0.57%) |
Aug 22, 2003 | 37.38 | 37.63 | 36.74 | 36.74 | 16,523 | +0.04(+0.10%) |
Aug 21, 2003 | 36.54 | 36.82 | 36.37 | 36.70 | 21,557 | +0.44(+1.21%) |
Aug 20, 2003 | 36.01 | 36.41 | 35.93 | 36.26 | 8,535 | -0.15(-0.40%) |
Aug 19, 2003 | 36.28 | 36.42 | 35.82 | 36.41 | 50,008 | +0.59(+1.66%) |
Aug 18, 2003 | 35.09 | 35.81 | 35.09 | 35.81 | 5,690 | +0.90(+2.59%) |
Aug 15, 2003 | 34.91 | 34.91 | 34.91 | 34.91 | 437 | +0.17(+0.50%) |
Aug 14, 2003 | 34.68 | 34.80 | 34.29 | 34.73 | 11,490 | +0.24(+0.69%) |
Aug 13, 2003 | 34.63 | 34.71 | 34.31 | 34.50 | 18,274 | +0.02(+0.05%) |
Aug 12, 2003 | 34.04 | 34.48 | 33.86 | 34.48 | 7,988 | +0.62(+1.84%) |
Aug 11, 2003 | 33.45 | 33.99 | 33.36 | 33.86 | 67,736 | +0.37(+1.12%) |
Aug 08, 2003 | 33.81 | 33.94 | 33.32 | 33.48 | 22,104 | -0.07(-0.22%) |
Aug 07, 2003 | 33.72 | 33.89 | 33.41 | 33.56 | 21,448 | -0.33(-0.97%) |
Aug 06, 2003 | 33.95 | 34.16 | 33.55 | 33.89 | 86,339 | -0.25(-0.72%) |
Aug 05, 2003 | 34.95 | 34.95 | 34.10 | 34.13 | 5,580 | -0.88(-2.51%) |
Aug 04, 2003 | 34.91 | 35.01 | 34.51 | 35.01 | 12,584 | -0.11(-0.31%) |
Aug 01, 2003 | 35.23 | 35.26 | 34.91 | 35.12 | 12,803 | -0.21(-0.59%) |
Jul 31, 2003 | 35.46 | 35.83 | 35.10 | 35.33 | 25,059 | +0.48(+1.36%) |
Jul 30, 2003 | 35.00 | 35.12 | 34.76 | 34.85 | 26,481 | -0.37(-1.04%) |
Jul 29, 2003 | 35.50 | 35.54 | 34.85 | 35.22 | 19,150 | -0.16(-0.44%) |
Jul 28, 2003 | 35.18 | 35.48 | 35.15 | 35.37 | 13,459 | +0.20(+0.57%) |
Jul 25, 2003 | 34.78 | 35.17 | 34.44 | 35.17 | 6,894 | +0.19(+0.55%) |
Jul 24, 2003 | 35.42 | 35.45 | 34.78 | 34.98 | 185,262 | -0.12(-0.34%) |
Jul 23, 2003 | 35.09 | 35.27 | 34.65 | 35.10 | 13,459 | +0.19(+0.55%) |
Jul 22, 2003 | 34.41 | 35.04 | 34.36 | 34.91 | 14,116 | +0.65(+1.89%) |
Jul 21, 2003 | 34.50 | 34.50 | 34.05 | 34.26 | 14,006 | -0.72(-2.06%) |
Jul 18, 2003 | 34.89 | 35.10 | 34.45 | 34.98 | 14,882 | +0.38(+1.11%) |
Jul 17, 2003 | 35.26 | 35.26 | 34.52 | 34.60 | 38,737 | -1.20(-3.34%) |
Jul 16, 2003 | 36.46 | 36.46 | 35.58 | 35.80 | 11,490 | -0.33(-0.91%) |
Jul 15, 2003 | 36.30 | 36.81 | 35.88 | 36.12 | 12,912 | +0.03(+0.08%) |
Jul 14, 2003 | 36.37 | 36.79 | 36.10 | 36.10 | 20,244 | +0.37(+1.05%) |
Jul 11, 2003 | 35.27 | 35.81 | 35.27 | 35.72 | 37,971 | +0.37(+1.06%) |
Jul 10, 2003 | 35.96 | 35.96 | 35.15 | 35.35 | 17,289 | -0.82(-2.27%) |
Jul 09, 2003 | 36.10 | 36.51 | 35.89 | 36.17 | 133,393 | +0.03(+0.08%) |
Jul 08, 2003 | 35.72 | 36.17 | 35.50 | 36.14 | 44,975 | +0.50(+1.41%) |
Jul 07, 2003 | 34.91 | 35.64 | 34.91 | 35.64 | 21,448 | +1.45(+4.25%) |
Jul 03, 2003 | 34.45 | 34.66 | 34.19 | 34.19 | 10,724 | -0.28(-0.82%) |
Jul 02, 2003 | 33.95 | 34.59 | 33.95 | 34.47 | 9,301 | +0.63(+1.86%) |
Jul 01, 2003 | 33.17 | 33.84 | 32.72 | 33.84 | 14,116 | +0.48(+1.45%) |
Jun 30, 2003 | 33.86 | 33.86 | 33.25 | 33.36 | 10,395 | +0.16(+0.50%) |
Jun 27, 2003 | 33.98 | 33.98 | 33.19 | 33.19 | 20,682 | -0.42(-1.25%) |
Jun 26, 2003 | 32.91 | 33.67 | 32.91 | 33.61 | 28,013 | +0.59(+1.80%) |
Jun 25, 2003 | 33.13 | 33.57 | 32.98 | 33.02 | 7,660 | -0.09(-0.28%) |
Jun 24, 2003 | 32.99 | 33.46 | 32.85 | 33.11 | 49,352 | -0.06(-0.19%) |
Jun 23, 2003 | 33.82 | 33.82 | 33.14 | 33.17 | 25,606 | -0.85(-2.50%) |
Jun 20, 2003 | 34.43 | 34.43 | 33.96 | 34.02 | 6,128 | -0.31(-0.90%) |
Jun 19, 2003 | 34.82 | 35.10 | 34.29 | 34.33 | 224,000 | -0.47(-1.34%) |
Jun 18, 2003 | 33.99 | 34.95 | 33.95 | 34.80 | 18,602 | +0.58(+1.71%) |
Jun 17, 2003 | 34.45 | 34.53 | 33.96 | 34.21 | 20,572 | -0.05(-0.16%) |
Jun 16, 2003 | 33.45 | 34.27 | 33.45 | 34.27 | 9,192 | +0.88(+2.63%) |
Jun 13, 2003 | 34.09 | 34.31 | 33.32 | 33.39 | 85,573 | -0.88(-2.56%) |
Jun 12, 2003 | 34.22 | 34.36 | 33.92 | 34.27 | 46,726 | +0.16(+0.48%) |
Jun 11, 2003 | 33.81 | 34.10 | 33.61 | 34.10 | 10,614 | +0.38(+1.14%) |
Jun 10, 2003 | 33.80 | 33.80 | 33.47 | 33.72 | 25,278 | +0.32(+0.96%) |
Jun 09, 2003 | 33.72 | 33.79 | 33.23 | 33.40 | 22,214 | -0.53(-1.56%) |
Jun 06, 2003 | 35.14 | 35.37 | 33.93 | 33.93 | 333,538 | -0.41(-1.20%) |
Jun 05, 2003 | 33.90 | 34.35 | 33.69 | 34.34 | 75,615 | +0.10(+0.29%) |
Jun 04, 2003 | 33.45 | 34.35 | 33.45 | 34.24 | 39,613 | +0.90(+2.71%) |
Jun 03, 2003 | 32.94 | 33.34 | 32.94 | 33.34 | 12,037 | +0.25(+0.75%) |
Jun 02, 2003 | 33.95 | 33.99 | 33.09 | 33.09 | 21,557 | -0.34(-1.01%) |
May 30, 2003 | 33.17 | 33.55 | 33.17 | 33.43 | 19,587 | +0.39(+1.19%) |
May 29, 2003 | 32.72 | 33.39 | 32.72 | 33.04 | 16,086 | +0.48(+1.49%) |
May 28, 2003 | 32.62 | 32.94 | 32.31 | 32.55 | 65,876 | +0.12(+0.37%) |
May 27, 2003 | 31.25 | 32.44 | 31.25 | 32.43 | 26,044 | +1.17(+3.74%) |
May 23, 2003 | 31.44 | 31.51 | 31.26 | 31.26 | 11,271 | -0.21(-0.67%) |
May 22, 2003 | 31.12 | 31.47 | 31.11 | 31.47 | 19,587 | +0.49(+1.59%) |
May 21, 2003 | 31.07 | 31.07 | 30.54 | 30.98 | 121,575 | +0.01(+0.03%) |
May 20, 2003 | 31.21 | 31.29 | 30.63 | 30.97 | 31,624 | +0.15(+0.47%) |
May 19, 2003 | 32.08 | 32.08 | 30.82 | 30.82 | 223,453 | -1.46(-4.53%) |
May 16, 2003 | 32.35 | 32.39 | 31.95 | 32.29 | 31,515 | -0.14(-0.42%) |
May 15, 2003 | 32.49 | 32.53 | 32.00 | 32.42 | 74,302 | +0.37(+1.14%) |
May 14, 2003 | 32.12 | 32.35 | 31.73 | 32.06 | 16,523 | -0.05(-0.17%) |
May 13, 2003 | 31.98 | 32.28 | 31.73 | 32.11 | 19,916 | +0.05(+0.17%) |
May 12, 2003 | 31.57 | 32.16 | 31.55 | 32.06 | 17,289 | +0.58(+1.86%) |
May 09, 2003 | 31.30 | 31.55 | 31.03 | 31.47 | 17,836 | +0.59(+1.92%) |
May 08, 2003 | 31.02 | 31.20 | 30.68 | 30.88 | 9,301 | -0.19(-0.62%) |
May 07, 2003 | 31.34 | 31.73 | 31.07 | 31.07 | 21,557 | -0.54(-1.71%) |
May 06, 2003 | 31.16 | 31.89 | 31.16 | 31.61 | 49,790 | +0.34(+1.08%) |
May 05, 2003 | 31.16 | 31.52 | 31.00 | 31.27 | 15,538 | +0.31(+1.00%) |
May 02, 2003 | 30.46 | 31.01 | 30.46 | 30.96 | 55,152 | +0.69(+2.29%) |
May 01, 2003 | 30.11 | 30.47 | 29.84 | 30.27 | 5,799 | +0.16(+0.52%) |
Apr 30, 2003 | 30.34 | 30.37 | 29.97 | 30.11 | 35,892 | -0.27(-0.87%) |
Apr 29, 2003 | 30.34 | 30.47 | 29.93 | 30.38 | 16,414 | +0.29(+0.97%) |
Apr 28, 2003 | 29.40 | 30.16 | 29.40 | 30.08 | 18,055 | +0.68(+2.30%) |
Apr 25, 2003 | 29.97 | 29.97 | 29.29 | 29.41 | 11,490 | -0.66(-2.19%) |
Apr 24, 2003 | 29.88 | 30.28 | 29.85 | 30.07 | 14,116 | -0.29(-0.96%) |
Apr 23, 2003 | 30.25 | 30.51 | 30.04 | 30.36 | 467,369 | +0.22(+0.73%) |
Apr 22, 2003 | 29.26 | 30.16 | 29.24 | 30.14 | 32,172 | +0.73(+2.49%) |
Apr 21, 2003 | 29.47 | 29.59 | 29.11 | 29.41 | 34,798 | +0.15(+0.50%) |
Apr 17, 2003 | 28.79 | 29.43 | 28.57 | 29.26 | 479,188 | +0.53(+1.85%) |
Apr 16, 2003 | 28.47 | 29.09 | 28.47 | 28.73 | 11,490 | +0.40(+1.42%) |
Apr 15, 2003 | 28.05 | 28.45 | 28.05 | 28.33 | 24,730 | +0.26(+0.91%) |
Apr 14, 2003 | 27.69 | 28.07 | 27.51 | 28.07 | 16,304 | +0.48(+1.76%) |
Apr 11, 2003 | 28.24 | 28.27 | 27.45 | 27.59 | 59,748 | -0.13(-0.46%) |
Apr 10, 2003 | 27.60 | 27.77 | 27.26 | 27.72 | 44,756 | +0.18(+0.66%) |
Apr 09, 2003 | 28.15 | 28.32 | 27.51 | 27.53 | 6,237 | -0.63(-2.24%) |
Apr 08, 2003 | 28.42 | 28.42 | 27.89 | 28.16 | 83,165 | -0.33(-1.15%) |
Apr 07, 2003 | 29.43 | 29.47 | 28.34 | 28.49 | 160,969 | +0.27(+0.97%) |
Apr 04, 2003 | 28.69 | 28.73 | 27.96 | 28.22 | 24,730 | -0.38(-1.34%) |
Apr 03, 2003 | 28.79 | 29.00 | 28.49 | 28.60 | 86,229 | +0.14(+0.48%) |
Apr 02, 2003 | 28.24 | 28.60 | 28.16 | 28.47 | 13,350 | +1.22(+4.49%) |
Apr 01, 2003 | 27.33 | 27.48 | 27.24 | 27.24 | 1,750 | -0.02(-0.07%) |
Mar 31, 2003 | 27.42 | 27.49 | 27.26 | 27.26 | 3,939 | -0.72(-2.58%) |
Mar 28, 2003 | 28.11 | 28.49 | 27.98 | 27.98 | 4,486 | -0.53(-1.86%) |
Mar 27, 2003 | 28.16 | 28.58 | 28.05 | 28.51 | 6,565 | -0.11(-0.38%) |
Mar 26, 2003 | 28.59 | 28.82 | 28.44 | 28.62 | 63,030 | -0.07(-0.25%) |
Mar 25, 2003 | 28.19 | 28.85 | 28.19 | 28.69 | 7,331 | +0.41(+1.45%) |
Mar 24, 2003 | 28.42 | 28.83 | 28.11 | 28.28 | 18,274 | -1.08(-3.67%) |
Mar 21, 2003 | 29.52 | 29.60 | 28.99 | 29.36 | 42,348 | +0.21(+0.72%) |
Mar 20, 2003 | 28.79 | 29.32 | 28.38 | 29.15 | 68,392 | +0.20(+0.69%) |
Mar 19, 2003 | 28.88 | 29.00 | 28.49 | 28.95 | 68,940 | -0.08(-0.28%) |
Mar 18, 2003 | 28.97 | 29.11 | 28.60 | 29.03 | 42,020 | +0.19(+0.67%) |
Mar 17, 2003 | 27.28 | 28.90 | 27.28 | 28.84 | 144,117 | +1.35(+4.92%) |
Mar 14, 2003 | 27.78 | 27.91 | 27.34 | 27.49 | 147,509 | +0.07(+0.27%) |
Mar 13, 2003 | 26.55 | 27.42 | 26.45 | 27.42 | 13,569 | +1.24(+4.75%) |
Mar 12, 2003 | 25.91 | 26.18 | 25.59 | 26.17 | 11,818 | +0.16(+0.60%) |
Mar 11, 2003 | 26.04 | 26.28 | 25.99 | 26.02 | 5,033 | -0.16(-0.59%) |
Mar 10, 2003 | 26.64 | 26.64 | 26.17 | 26.17 | 6,128 | -0.51(-1.92%) |
Mar 07, 2003 | 26.33 | 26.86 | 26.33 | 26.68 | 15,320 | -0.02(-0.07%) |
Mar 06, 2003 | 26.78 | 26.86 | 26.57 | 26.70 | 1,969 | -0.33(-1.22%) |
Mar 05, 2003 | 26.87 | 27.08 | 26.74 | 27.03 | 8,863 | +0.03(+0.10%) |
Mar 04, 2003 | 26.95 | 27.08 | 26.83 | 27.00 | 4,705 | -0.08(-0.30%) |
Mar 03, 2003 | 27.79 | 27.86 | 27.09 | 27.09 | 10,833 | -0.40(-1.46%) |
Feb 28, 2003 | 27.14 | 27.61 | 27.12 | 27.49 | 30,530 | +0.58(+2.14%) |
Feb 27, 2003 | 26.81 | 27.19 | 26.78 | 26.91 | 2,188 | -0.01(-0.03%) |
Feb 26, 2003 | 27.00 | 27.41 | 26.92 | 26.92 | 102,096 | -0.49(-1.80%) |
Feb 25, 2003 | 26.87 | 27.42 | 26.54 | 27.42 | 40,707 | +0.05(+0.20%) |
Feb 24, 2003 | 27.67 | 27.86 | 27.36 | 27.36 | 8,426 | -0.53(-1.90%) |
Feb 21, 2003 | 27.69 | 28.05 | 27.56 | 27.89 | 28,779 | +0.09(+0.33%) |
Feb 20, 2003 | 27.93 | 27.93 | 27.62 | 27.80 | 7,769 | +0.11(+0.40%) |
Feb 19, 2003 | 27.96 | 27.96 | 27.52 | 27.69 | 22,870 | -0.16(-0.56%) |
Feb 18, 2003 | 27.51 | 27.94 | 27.51 | 27.84 | 128,359 | +1.21(+4.53%) |
Feb 14, 2003 | 26.41 | 26.64 | 26.23 | 26.64 | 2,516 | +0.70(+2.71%) |
Feb 13, 2003 | 25.93 | 26.13 | 25.61 | 25.93 | 4,158 | -0.34(-1.29%) |
Feb 12, 2003 | 26.56 | 26.62 | 26.24 | 26.27 | 6,128 | -0.14(-0.52%) |
Feb 11, 2003 | 26.73 | 26.99 | 26.39 | 26.41 | 21,448 | +0.00(+0.00%) |
Feb 10, 2003 | 26.09 | 26.46 | 25.86 | 26.41 | 6,018 | +0.32(+1.23%) |
Feb 07, 2003 | 26.60 | 26.60 | 26.01 | 26.09 | 66,204 | -0.42(-1.59%) |
Feb 06, 2003 | 26.70 | 26.84 | 26.32 | 26.51 | 35,345 | -0.12(-0.45%) |
Feb 05, 2003 | 27.12 | 27.39 | 26.59 | 26.63 | 75,943 | -0.10(-0.38%) |
Feb 04, 2003 | 26.75 | 26.87 | 26.43 | 26.73 | 25,825 | -0.37(-1.35%) |
Feb 03, 2003 | 27.05 | 27.48 | 27.05 | 27.10 | 9,082 | +0.21(+0.78%) |
Jan 31, 2003 | 26.59 | 27.28 | 26.59 | 26.89 | 7,550 | -0.38(-1.41%) |
Jan 30, 2003 | 28.39 | 28.39 | 27.27 | 27.27 | 24,183 | -1.07(-3.77%) |
Jan 29, 2003 | 27.33 | 28.56 | 27.33 | 28.34 | 23,417 | +0.47(+1.67%) |
Jan 28, 2003 | 27.80 | 27.96 | 27.43 | 27.87 | 74,958 | +0.40(+1.46%) |
Jan 27, 2003 | 28.88 | 27.87 | 27.33 | 27.47 | 27,466 | -0.54(-1.93%) |
Jan 24, 2003 | 28.88 | 28.88 | 27.87 | 28.01 | 54,823 | -1.05(-3.62%) |
Jan 23, 2003 | 28.60 | 29.13 | 28.25 | 29.06 | 18,055 | +1.10(+3.92%) |
Jan 22, 2003 | 28.27 | 28.45 | 27.96 | 27.96 | 12,693 | -0.44(-1.54%) |
Jan 21, 2003 | 28.65 | 28.65 | 28.19 | 28.40 | 32,172 | -0.19(-0.67%) |
Jan 17, 2003 | 29.06 | 29.06 | 28.37 | 28.59 | 52,635 | -1.12(-3.78%) |
Jan 16, 2003 | 30.39 | 30.39 | 29.68 | 29.72 | 21,119 | -0.67(-2.20%) |
Jan 15, 2003 | 31.12 | 31.12 | 30.33 | 30.39 | 20,134 | -0.57(-1.83%) |
Jan 14, 2003 | 30.75 | 30.98 | 30.64 | 30.95 | 14,663 | +0.29(+0.95%) |
Jan 13, 2003 | 31.53 | 31.53 | 30.61 | 30.66 | 144,117 | -0.14(-0.45%) |
Jan 10, 2003 | 30.29 | 31.15 | 30.18 | 30.80 | 28,451 | +0.25(+0.81%) |
Jan 09, 2003 | 30.07 | 30.68 | 30.02 | 30.55 | 8,644 | +0.90(+3.05%) |
Jan 08, 2003 | 29.88 | 29.99 | 29.56 | 29.64 | 51,540 | -0.57(-1.88%) |
Jan 07, 2003 | 30.16 | 30.70 | 29.93 | 30.21 | 158,671 | +0.27(+0.89%) |
Jan 06, 2003 | 29.43 | 30.09 | 29.30 | 29.95 | 27,028 | +1.06(+3.67%) |
Jan 03, 2003 | 28.54 | 29.01 | 28.54 | 28.89 | 25,934 | +0.19(+0.67%) |
Jan 02, 2003 | 27.87 | 28.70 | 27.59 | 28.69 | 31,077 | +1.24(+4.53%) |
Dec 31, 2002 | 27.20 | 27.59 | 27.11 | 27.45 | 37,643 | +0.04(+0.13%) |
Dec 30, 2002 | 27.57 | 27.77 | 27.19 | 27.42 | 16,961 | -0.22(-0.79%) |
Dec 27, 2002 | 28.05 | 28.13 | 27.63 | 27.63 | 22,104 | -0.33(-1.18%) |
Dec 26, 2002 | 28.33 | 28.83 | 27.96 | 27.96 | 13,678 | -0.32(-1.13%) |
Dec 24, 2002 | 28.33 | 28.57 | 28.28 | 28.28 | 3,064 | -0.14(-0.48%) |
Dec 23, 2002 | 28.24 | 28.60 | 28.19 | 28.42 | 127,703 | +0.13(+0.45%) |
Dec 20, 2002 | 28.42 | 28.48 | 28.06 | 28.29 | 22,980 | +0.47(+1.68%) |
Dec 19, 2002 | 28.33 | 28.64 | 27.69 | 27.83 | 85,463 | -0.37(-1.30%) |
Dec 18, 2002 | 28.60 | 28.60 | 27.93 | 28.19 | 19,150 | -1.01(-3.44%) |
Dec 17, 2002 | 29.01 | 29.54 | 29.01 | 29.20 | 42,786 | -0.16(-0.56%) |
Dec 16, 2002 | 28.62 | 29.36 | 28.54 | 29.36 | 23,089 | +0.80(+2.82%) |
Dec 13, 2002 | 28.71 | 28.92 | 28.31 | 28.56 | 19,806 | -0.79(-2.68%) |
Dec 12, 2002 | 29.52 | 29.66 | 29.02 | 29.34 | 34,032 | +0.02(+0.06%) |
Dec 11, 2002 | 28.91 | 29.69 | 28.91 | 29.32 | 7,660 | +0.06(+0.22%) |
Dec 10, 2002 | 28.79 | 29.32 | 28.65 | 29.26 | 15,976 | +0.93(+3.29%) |
Dec 09, 2002 | 29.29 | 29.43 | 28.33 | 28.33 | 72,222 | -1.46(-4.91%) |
Dec 06, 2002 | 29.24 | 30.17 | 29.15 | 29.79 | 48,914 | +0.08(+0.28%) |
Dec 05, 2002 | 30.52 | 30.57 | 29.71 | 29.71 | 19,259 | -0.64(-2.11%) |
Dec 04, 2002 | 30.16 | 30.70 | 29.76 | 30.35 | 95,640 | -0.95(-3.04%) |
Dec 03, 2002 | 32.08 | 32.08 | 31.07 | 31.30 | 34,579 | -1.08(-3.33%) |
Dec 02, 2002 | 33.26 | 33.54 | 31.98 | 32.38 | 260,549 | +0.39(+1.23%) |
Nov 29, 2002 | 32.62 | 32.62 | 31.98 | 31.98 | 58,544 | -0.33(-1.02%) |
Nov 27, 2002 | 31.76 | 32.53 | 31.68 | 32.31 | 114,681 | +1.42(+4.58%) |
Nov 26, 2002 | 31.44 | 31.79 | 30.90 | 30.90 | 30,530 | -1.14(-3.57%) |
Nov 25, 2002 | 31.51 | 32.19 | 31.35 | 32.04 | 61,389 | +0.69(+2.22%) |
Nov 22, 2002 | 31.07 | 31.65 | 30.93 | 31.34 | 31,296 | -0.14(-0.44%) |
Nov 21, 2002 | 30.52 | 31.48 | 30.50 | 31.48 | 71,566 | +1.59(+5.32%) |
Nov 20, 2002 | 28.79 | 29.89 | 28.79 | 29.89 | 13,678 | +1.14(+3.97%) |
Nov 19, 2002 | 28.88 | 29.12 | 28.61 | 28.75 | 20,900 | -0.49(-1.69%) |
Nov 18, 2002 | 29.93 | 29.96 | 29.24 | 29.24 | 25,934 | -0.29(-0.99%) |
Nov 15, 2002 | 29.15 | 29.60 | 28.73 | 29.54 | 15,757 | +0.02(+0.06%) |
Nov 14, 2002 | 28.69 | 29.52 | 28.69 | 29.52 | 67,408 | +1.35(+4.80%) |
Nov 13, 2002 | 27.83 | 28.49 | 27.47 | 28.16 | 19,368 | +0.37(+1.32%) |
Nov 12, 2002 | 27.46 | 28.34 | 27.42 | 27.80 | 10,614 | +0.72(+2.67%) |
Nov 11, 2002 | 27.51 | 27.51 | 27.00 | 27.08 | 18,165 | -0.81(-2.92%) |
Nov 08, 2002 | 28.33 | 28.54 | 27.89 | 27.89 | 21,666 | -0.55(-1.93%) |
Nov 07, 2002 | 29.06 | 29.06 | 28.37 | 28.44 | 14,444 | -1.40(-4.69%) |
Nov 06, 2002 | 29.43 | 29.84 | 28.95 | 29.84 | 21,557 | +0.78(+2.67%) |
Nov 05, 2002 | 28.88 | 29.21 | 28.51 | 29.06 | 14,663 | +0.09(+0.32%) |
Nov 04, 2002 | 29.15 | 29.86 | 28.97 | 28.97 | 148,275 | +0.75(+2.66%) |
Nov 01, 2002 | 27.19 | 28.24 | 26.96 | 28.22 | 30,202 | +0.90(+3.31%) |
Oct 31, 2002 | 27.32 | 27.73 | 27.26 | 27.31 | 64,891 | +0.33(+1.22%) |
Oct 30, 2002 | 26.59 | 27.31 | 26.42 | 26.99 | 24,183 | +0.54(+2.04%) |
Oct 29, 2002 | 26.61 | 26.61 | 25.65 | 26.45 | 6,018 | -0.47(-1.73%) |
Oct 28, 2002 | 27.64 | 27.73 | 26.70 | 26.91 | 22,542 | -0.10(-0.37%) |
Oct 25, 2002 | 26.14 | 27.01 | 26.14 | 27.01 | 29,217 | +0.69(+2.64%) |
Oct 24, 2002 | 26.64 | 27.10 | 26.18 | 26.32 | 256,172 | +0.08(+0.31%) |
Oct 23, 2002 | 25.84 | 26.36 | 25.84 | 26.24 | 16,086 | +0.74(+2.90%) |
Oct 22, 2002 | 25.59 | 25.81 | 25.50 | 25.50 | 1,203 | -0.79(-2.99%) |
Oct 21, 2002 | 24.95 | 26.28 | 24.90 | 26.28 | 13,569 | +0.91(+3.60%) |
Oct 18, 2002 | 24.95 | 25.37 | 24.78 | 25.37 | 2,079 | +0.39(+1.57%) |
Oct 17, 2002 | 25.50 | 25.50 | 24.87 | 24.98 | 10,286 | +1.08(+4.51%) |
Oct 16, 2002 | 24.49 | 24.57 | 23.76 | 23.90 | 13,788 | -1.51(-5.94%) |
Oct 15, 2002 | 25.27 | 25.44 | 25.07 | 25.40 | 216,231 | +1.70(+7.17%) |
Oct 14, 2002 | 23.39 | 23.76 | 23.39 | 23.70 | 26,919 | +0.31(+1.33%) |
Oct 11, 2002 | 23.07 | 23.81 | 22.96 | 23.39 | 106,145 | +1.04(+4.66%) |
Oct 10, 2002 | 21.48 | 22.35 | 21.14 | 22.35 | 1,378,801 | +1.38(+6.58%) |
Oct 09, 2002 | 20.97 | 21.48 | 20.97 | 20.97 | 23,198 | -0.32(-1.50%) |
Oct 08, 2002 | 21.39 | 21.75 | 20.75 | 21.29 | 80,977 | +0.05(+0.26%) |
Oct 07, 2002 | 21.84 | 21.92 | 21.14 | 21.24 | 71,456 | -0.61(-2.80%) |
Oct 04, 2002 | 22.54 | 22.54 | 21.51 | 21.85 | 194,017 | -0.69(-3.04%) |
Oct 03, 2002 | 23.07 | 23.11 | 22.39 | 22.54 | 6,346 | -0.32(-1.40%) |
Oct 02, 2002 | 23.28 | 23.49 | 22.86 | 22.86 | 4,377 | -0.61(-2.61%) |