Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.41 | 24.78 | 24.41 | 24.67 | 3,603,825 | +0.43(+1.78%) |
May 29, 2003 | 24.59 | 24.80 | 24.07 | 24.24 | 3,110,382 | -0.19(-0.79%) |
May 28, 2003 | 24.55 | 24.57 | 24.30 | 24.44 | 2,940,923 | -0.12(-0.47%) |
May 27, 2003 | 24.46 | 24.64 | 24.27 | 24.55 | 2,798,863 | +0.02(+0.06%) |
May 23, 2003 | 24.50 | 24.70 | 24.35 | 24.54 | 3,230,367 | +0.15(+0.63%) |
May 22, 2003 | 24.37 | 24.60 | 24.26 | 24.38 | 1,612,781 | +0.16(+0.67%) |
May 21, 2003 | 24.26 | 24.40 | 24.11 | 24.22 | 1,350,477 | -0.10(-0.41%) |
May 20, 2003 | 24.53 | 24.76 | 24.09 | 24.32 | 1,783,019 | -0.13(-0.54%) |
May 19, 2003 | 24.84 | 24.89 | 24.45 | 24.45 | 2,459,426 | -0.46(-1.85%) |
May 16, 2003 | 24.72 | 24.98 | 24.64 | 24.91 | 1,542,790 | +0.14(+0.56%) |
May 15, 2003 | 24.40 | 24.84 | 24.38 | 24.77 | 2,584,215 | +0.33(+1.35%) |
May 14, 2003 | 24.39 | 24.48 | 23.95 | 24.44 | 2,980,009 | +0.05(+0.22%) |
May 13, 2003 | 24.43 | 24.64 | 24.24 | 24.39 | 2,087,136 | +0.04(+0.16%) |
May 12, 2003 | 24.41 | 24.80 | 24.12 | 24.35 | 5,080,001 | +0.85(+3.64%) |
May 09, 2003 | 23.09 | 23.50 | 22.97 | 23.50 | 1,909,626 | +0.41(+1.77%) |
May 08, 2003 | 23.06 | 23.49 | 23.04 | 23.09 | 1,949,231 | -0.13(-0.56%) |
May 07, 2003 | 22.99 | 23.33 | 22.87 | 23.22 | 2,021,170 | +0.15(+0.67%) |
May 06, 2003 | 22.72 | 23.27 | 22.69 | 23.06 | 2,322,560 | +0.35(+1.53%) |
May 05, 2003 | 22.92 | 23.03 | 22.53 | 22.72 | 2,042,077 | -0.29(-1.27%) |
May 02, 2003 | 22.68 | 23.16 | 22.68 | 23.01 | 2,120,638 | +0.28(+1.25%) |
May 01, 2003 | 22.95 | 22.95 | 22.37 | 22.73 | 1,806,133 | -0.32(-1.40%) |
Apr 30, 2003 | 23.10 | 23.41 | 22.54 | 23.05 | 2,800,681 | -0.20(-0.86%) |
Apr 29, 2003 | 23.27 | 23.63 | 22.72 | 23.25 | 2,208,159 | -0.12(-0.53%) |
Apr 28, 2003 | 22.99 | 23.42 | 22.87 | 23.37 | 1,955,334 | +0.34(+1.47%) |
Apr 25, 2003 | 23.35 | 23.47 | 22.88 | 23.03 | 2,022,858 | -0.38(-1.61%) |
Apr 24, 2003 | 23.22 | 23.41 | 23.01 | 23.41 | 2,722,899 | +0.08(+0.33%) |
Apr 23, 2003 | 22.90 | 23.33 | 22.66 | 23.33 | 3,931,965 | +0.42(+1.85%) |
Apr 22, 2003 | 22.33 | 23.03 | 22.26 | 22.91 | 3,920,798 | +0.71(+3.19%) |
Apr 21, 2003 | 22.33 | 22.49 | 22.16 | 22.20 | 2,107,653 | -0.12(-0.52%) |
Apr 17, 2003 | 21.60 | 22.32 | 21.57 | 22.32 | 2,871,451 | +0.76(+3.54%) |
Apr 16, 2003 | 21.83 | 21.91 | 21.55 | 21.55 | 2,829,768 | -0.04(-0.18%) |
Apr 15, 2003 | 21.49 | 21.60 | 21.32 | 21.59 | 2,493,188 | +0.06(+0.29%) |
Apr 14, 2003 | 21.14 | 21.54 | 21.09 | 21.53 | 1,902,224 | +0.45(+2.16%) |
Apr 11, 2003 | 21.55 | 21.55 | 20.91 | 21.08 | 2,875,477 | -0.47(-2.18%) |
Apr 10, 2003 | 21.76 | 21.79 | 21.22 | 21.55 | 3,318,797 | -0.25(-1.13%) |
Apr 09, 2003 | 21.80 | 22.25 | 21.70 | 21.79 | 2,295,161 | -0.19(-0.88%) |
Apr 08, 2003 | 21.80 | 22.01 | 21.70 | 21.99 | 1,604,081 | +0.18(+0.85%) |
Apr 07, 2003 | 22.15 | 22.63 | 21.79 | 21.80 | 3,008,577 | -0.35(-1.56%) |
Apr 04, 2003 | 22.32 | 22.41 | 21.95 | 22.15 | 2,679,008 | -0.18(-0.79%) |
Apr 03, 2003 | 22.60 | 22.64 | 22.23 | 22.33 | 3,602,657 | +0.02(+0.10%) |
Apr 02, 2003 | 22.83 | 22.83 | 21.84 | 22.30 | 4,291,920 | +0.06(+0.28%) |
Apr 01, 2003 | 22.06 | 22.35 | 21.87 | 22.24 | 3,121,030 | +0.39(+1.80%) |
Mar 31, 2003 | 21.64 | 22.14 | 21.60 | 21.85 | 2,846,000 | -0.39(-1.77%) |
Mar 28, 2003 | 22.18 | 22.35 | 22.06 | 22.24 | 2,897,422 | +0.02(+0.10%) |
Mar 27, 2003 | 21.37 | 22.26 | 21.25 | 22.22 | 3,662,130 | +0.69(+3.22%) |
Mar 26, 2003 | 21.79 | 22.02 | 21.52 | 21.52 | 3,077,919 | -0.09(-0.43%) |
Mar 25, 2003 | 21.41 | 21.72 | 21.18 | 21.62 | 3,534,743 | +0.29(+1.37%) |
Mar 24, 2003 | 21.68 | 22.05 | 21.19 | 21.32 | 3,644,599 | -0.08(-0.36%) |
Mar 21, 2003 | 22.00 | 22.01 | 20.87 | 21.40 | 4,524,877 | -0.22(-1.00%) |
Mar 20, 2003 | 22.02 | 22.03 | 21.38 | 21.62 | 3,896,905 | -0.22(-0.99%) |
Mar 19, 2003 | 21.91 | 22.00 | 21.52 | 21.83 | 2,901,448 | +0.15(+0.67%) |
Mar 18, 2003 | 21.64 | 21.95 | 21.42 | 21.69 | 3,709,396 | +0.37(+1.73%) |
Mar 17, 2003 | 20.41 | 21.42 | 20.29 | 21.32 | 4,389,699 | +1.21(+6.01%) |
Mar 14, 2003 | 20.18 | 20.76 | 20.02 | 20.11 | 4,142,068 | +0.18(+0.89%) |
Mar 13, 2003 | 19.52 | 20.02 | 19.34 | 19.93 | 3,130,639 | +0.59(+3.03%) |
Mar 12, 2003 | 18.79 | 19.34 | 18.72 | 19.34 | 2,966,115 | +0.44(+2.32%) |
Mar 11, 2003 | 19.12 | 19.23 | 18.81 | 18.91 | 3,260,752 | -0.22(-1.13%) |
Mar 10, 2003 | 19.37 | 19.42 | 18.97 | 19.12 | 2,736,663 | -0.29(-1.47%) |
Mar 07, 2003 | 19.08 | 19.83 | 19.08 | 19.41 | 4,229,070 | -0.17(-0.87%) |
Mar 06, 2003 | 19.57 | 19.79 | 18.83 | 19.58 | 9,637,731 | -1.15(-5.54%) |
Mar 05, 2003 | 20.93 | 21.07 | 20.57 | 20.72 | 3,621,745 | -0.49(-2.29%) |
Mar 04, 2003 | 21.02 | 21.37 | 20.68 | 21.21 | 4,222,967 | +0.13(+0.62%) |
Mar 03, 2003 | 20.86 | 21.18 | 20.85 | 21.08 | 2,349,440 | +0.22(+1.07%) |
Feb 28, 2003 | 21.14 | 21.20 | 20.66 | 20.85 | 2,064,152 | -0.28(-1.35%) |
Feb 27, 2003 | 21.15 | 21.25 | 20.89 | 21.14 | 1,786,005 | -0.02(-0.07%) |
Feb 26, 2003 | 21.27 | 21.43 | 21.01 | 21.15 | 1,943,388 | -0.10(-0.47%) |
Feb 25, 2003 | 20.82 | 21.31 | 20.80 | 21.25 | 2,906,122 | +0.18(+0.88%) |
Feb 24, 2003 | 21.51 | 21.51 | 21.02 | 21.07 | 1,847,296 | -0.45(-2.08%) |
Feb 21, 2003 | 21.62 | 21.81 | 21.33 | 21.52 | 3,415,018 | -0.15(-0.71%) |
Feb 20, 2003 | 22.25 | 22.32 | 21.57 | 21.67 | 1,894,044 | -0.66(-2.97%) |
Feb 19, 2003 | 22.15 | 22.33 | 21.84 | 22.33 | 1,690,563 | +0.22(+0.97%) |
Feb 18, 2003 | 22.32 | 22.36 | 21.68 | 22.12 | 2,245,038 | -0.20(-0.90%) |
Feb 14, 2003 | 21.97 | 22.33 | 21.67 | 22.32 | 1,754,451 | +0.40(+1.83%) |
Feb 13, 2003 | 22.20 | 22.26 | 21.41 | 21.92 | 2,233,870 | -0.25(-1.15%) |
Feb 12, 2003 | 22.50 | 22.76 | 22.02 | 22.17 | 1,813,404 | -0.52(-2.31%) |
Feb 11, 2003 | 22.77 | 22.91 | 22.53 | 22.69 | 1,667,319 | -0.20(-0.87%) |
Feb 10, 2003 | 22.77 | 22.91 | 22.56 | 22.89 | 1,405,924 | +0.15(+0.68%) |
Feb 07, 2003 | 23.01 | 23.14 | 22.68 | 22.74 | 1,349,438 | -0.14(-0.61%) |
Feb 06, 2003 | 23.13 | 23.41 | 22.68 | 22.88 | 2,062,204 | -0.45(-1.92%) |
Feb 05, 2003 | 23.40 | 23.68 | 23.10 | 23.33 | 2,204,264 | +0.08(+0.36%) |
Feb 04, 2003 | 23.10 | 23.30 | 22.67 | 23.24 | 1,934,688 | +0.14(+0.60%) |
Feb 03, 2003 | 23.18 | 23.40 | 22.88 | 23.10 | 1,859,503 | -0.07(-0.30%) |
Jan 31, 2003 | 23.03 | 23.51 | 22.84 | 23.17 | 2,419,561 | +0.42(+1.83%) |
Jan 30, 2003 | 23.00 | 23.05 | 22.73 | 22.76 | 1,889,758 | -0.24(-1.04%) |
Jan 29, 2003 | 23.02 | 23.46 | 22.92 | 23.00 | 2,415,665 | +0.00(+0.00%) |
Jan 28, 2003 | 22.53 | 23.04 | 22.51 | 23.00 | 2,674,204 | +0.49(+2.19%) |
Jan 27, 2003 | 22.95 | 23.10 | 22.49 | 22.50 | 3,047,013 | -0.72(-3.12%) |
Jan 24, 2003 | 21.99 | 23.80 | 21.99 | 23.23 | 6,162,460 | +1.24(+5.64%) |
Jan 23, 2003 | 22.45 | 22.62 | 21.86 | 21.99 | 3,192,839 | -0.23(-1.04%) |
Jan 22, 2003 | 23.34 | 23.34 | 22.06 | 22.22 | 4,218,942 | -1.12(-4.79%) |
Jan 21, 2003 | 23.87 | 23.87 | 23.32 | 23.33 | 3,267,375 | -0.62(-2.57%) |
Jan 17, 2003 | 23.22 | 24.31 | 23.10 | 23.95 | 5,285,949 | +0.72(+3.12%) |
Jan 16, 2003 | 23.10 | 23.34 | 23.04 | 23.23 | 3,594,086 | +0.25(+1.07%) |
Jan 15, 2003 | 23.06 | 23.18 | 22.90 | 22.98 | 1,955,854 | -0.08(-0.33%) |
Jan 14, 2003 | 23.03 | 23.25 | 22.95 | 23.06 | 3,897,424 | +0.07(+0.30%) |
Jan 13, 2003 | 23.21 | 23.41 | 22.26 | 22.99 | 9,168,570 | -1.21(-5.00%) |
Jan 10, 2003 | 23.57 | 24.24 | 23.57 | 24.20 | 1,891,836 | +0.32(+1.32%) |
Jan 09, 2003 | 24.27 | 24.47 | 23.80 | 23.88 | 2,614,082 | -0.39(-1.62%) |
Jan 08, 2003 | 23.95 | 24.64 | 23.95 | 24.27 | 2,453,583 | +0.08(+0.35%) |
Jan 07, 2003 | 24.64 | 24.70 | 23.92 | 24.19 | 3,206,603 | -0.45(-1.81%) |
Jan 06, 2003 | 24.41 | 24.71 | 24.31 | 24.64 | 2,483,449 | +0.30(+1.23%) |
Jan 03, 2003 | 24.32 | 24.47 | 24.10 | 24.34 | 2,212,964 | +0.02(+0.06%) |
Jan 02, 2003 | 23.95 | 24.48 | 23.86 | 24.32 | 2,567,594 | +0.64(+2.70%) |
Dec 31, 2002 | 22.85 | 23.87 | 22.84 | 23.68 | 3,252,701 | +0.67(+2.91%) |
Dec 30, 2002 | 23.49 | 23.56 | 22.70 | 23.01 | 2,427,742 | -0.45(-1.94%) |
Dec 27, 2002 | 22.95 | 23.82 | 22.95 | 23.46 | 2,205,173 | +0.42(+1.80%) |
Dec 26, 2002 | 23.29 | 23.45 | 22.96 | 23.05 | 1,859,503 | -0.23(-0.99%) |
Dec 24, 2002 | 23.03 | 23.41 | 23.03 | 23.28 | 1,713,417 | +0.18(+0.80%) |
Dec 23, 2002 | 22.57 | 23.10 | 22.56 | 23.10 | 3,312,044 | +0.49(+2.15%) |
Dec 20, 2002 | 22.29 | 22.63 | 21.84 | 22.61 | 3,766,662 | +0.22(+1.00%) |
Dec 19, 2002 | 22.72 | 23.10 | 22.21 | 22.39 | 3,193,358 | -0.29(-1.29%) |
Dec 18, 2002 | 21.95 | 23.03 | 21.95 | 22.68 | 3,777,050 | +0.65(+2.97%) |
Dec 17, 2002 | 21.95 | 22.29 | 21.88 | 22.02 | 2,872,880 | +0.19(+0.88%) |
Dec 16, 2002 | 21.72 | 22.16 | 21.63 | 21.83 | 3,199,461 | +0.13(+0.60%) |
Dec 13, 2002 | 22.16 | 22.17 | 21.68 | 21.70 | 2,276,332 | -0.54(-2.42%) |
Dec 12, 2002 | 22.85 | 22.85 | 22.24 | 22.24 | 2,128,949 | -0.65(-2.83%) |
Dec 11, 2002 | 21.88 | 22.95 | 21.64 | 22.89 | 4,458,132 | +0.92(+4.21%) |
Dec 10, 2002 | 21.71 | 22.09 | 21.51 | 21.96 | 3,290,748 | +0.34(+1.57%) |
Dec 09, 2002 | 21.56 | 21.86 | 21.51 | 21.62 | 2,935,859 | -0.17(-0.78%) |
Dec 06, 2002 | 21.56 | 21.86 | 21.37 | 21.79 | 4,180,765 | +0.08(+0.35%) |
Dec 05, 2002 | 22.32 | 22.32 | 21.56 | 21.72 | 2,125,832 | -0.27(-1.23%) |
Dec 04, 2002 | 22.14 | 22.30 | 21.76 | 21.99 | 3,007,668 | -0.19(-0.87%) |
Dec 03, 2002 | 22.53 | 22.56 | 21.99 | 22.18 | 3,568,375 | -0.69(-3.00%) |
Dec 02, 2002 | 23.01 | 23.01 | 22.18 | 22.86 | 3,032,470 | +0.40(+1.78%) |
Nov 29, 2002 | 22.37 | 22.53 | 22.11 | 22.46 | 1,598,627 | +0.30(+1.36%) |
Nov 27, 2002 | 21.79 | 22.18 | 21.73 | 22.16 | 3,652,650 | +0.60(+2.79%) |
Nov 26, 2002 | 21.69 | 22.09 | 21.56 | 21.56 | 3,603,306 | -0.42(-1.89%) |
Nov 25, 2002 | 22.64 | 22.64 | 21.68 | 21.98 | 2,600,707 | -0.39(-1.76%) |
Nov 22, 2002 | 22.51 | 22.70 | 22.10 | 22.37 | 3,201,409 | -0.15(-0.68%) |
Nov 21, 2002 | 22.15 | 22.72 | 21.95 | 22.53 | 4,542,277 | +0.65(+2.99%) |
Nov 20, 2002 | 21.57 | 22.06 | 21.45 | 21.87 | 1,692,511 | +0.30(+1.39%) |
Nov 19, 2002 | 21.55 | 21.94 | 21.37 | 21.57 | 3,034,418 | +0.29(+1.38%) |
Nov 18, 2002 | 21.61 | 21.72 | 21.15 | 21.28 | 3,016,757 | -0.32(-1.50%) |
Nov 15, 2002 | 20.83 | 21.79 | 20.83 | 21.60 | 3,936,510 | +0.51(+2.41%) |
Nov 14, 2002 | 22.15 | 22.34 | 20.92 | 21.09 | 6,820,558 | -1.21(-5.42%) |
Nov 13, 2002 | 22.56 | 23.10 | 22.16 | 22.30 | 2,977,542 | -0.25(-1.13%) |
Nov 12, 2002 | 22.28 | 23.21 | 22.17 | 22.56 | 2,511,887 | +0.52(+2.38%) |
Nov 11, 2002 | 22.73 | 22.79 | 21.95 | 22.03 | 2,341,129 | -0.68(-2.98%) |
Nov 08, 2002 | 23.18 | 23.73 | 22.65 | 22.71 | 3,285,295 | -0.25(-1.11%) |
Nov 07, 2002 | 23.39 | 23.60 | 22.91 | 22.96 | 2,857,167 | -0.42(-1.81%) |
Nov 06, 2002 | 23.10 | 23.56 | 23.03 | 23.39 | 6,099,741 | +0.85(+3.76%) |
Nov 05, 2002 | 21.77 | 22.54 | 21.72 | 22.54 | 3,553,053 | +0.96(+4.46%) |
Nov 04, 2002 | 22.49 | 22.52 | 21.55 | 21.58 | 3,290,748 | -0.85(-3.81%) |
Nov 01, 2002 | 22.73 | 22.73 | 22.19 | 22.43 | 2,204,913 | -0.28(-1.25%) |
Oct 31, 2002 | 22.49 | 22.79 | 22.33 | 22.72 | 2,543,441 | +0.23(+1.03%) |
Oct 30, 2002 | 22.10 | 22.64 | 22.03 | 22.49 | 38,956 | +0.21(+0.93%) |
Oct 29, 2002 | 21.89 | 22.34 | 21.60 | 22.28 | 2,641,221 | +0.19(+0.87%) |
Oct 28, 2002 | 22.95 | 22.99 | 21.79 | 22.09 | 2,889,241 | -0.56(-2.48%) |
Oct 25, 2002 | 23.11 | 23.41 | 22.08 | 22.65 | 4,191,672 | -0.82(-3.51%) |
Oct 24, 2002 | 23.49 | 24.34 | 22.15 | 23.47 | 5,581,106 | +0.18(+0.76%) |
Oct 23, 2002 | 22.24 | 23.30 | 22.15 | 23.30 | 3,469,946 | +1.16(+5.22%) |
Oct 22, 2002 | 21.56 | 22.26 | 21.56 | 22.14 | 1,699,263 | -0.19(-0.86%) |
Oct 21, 2002 | 22.26 | 22.56 | 21.98 | 22.33 | 3,250,754 | +0.05(+0.24%) |
Oct 18, 2002 | 22.18 | 22.64 | 21.76 | 22.28 | 20,841,496 | +0.06(+0.28%) |
Oct 17, 2002 | 23.30 | 23.33 | 21.18 | 22.22 | 5,421,256 | -0.20(-0.89%) |
Oct 16, 2002 | 22.58 | 22.90 | 21.99 | 22.42 | 3,264,258 | -0.16(-0.72%) |
Oct 15, 2002 | 23.10 | 23.31 | 22.43 | 22.58 | 3,354,766 | +0.45(+2.02%) |
Oct 14, 2002 | 22.02 | 23.21 | 21.95 | 22.13 | 38,956 | +0.11(+0.49%) |
Oct 11, 2002 | 21.49 | 22.25 | 21.41 | 22.02 | 2,726,145 | +1.14(+5.46%) |
Oct 10, 2002 | 21.02 | 21.14 | 20.64 | 20.89 | 3,635,120 | +0.06(+0.30%) |
Oct 09, 2002 | 20.91 | 21.56 | 20.65 | 20.82 | 3,744,457 | -0.08(-0.41%) |
Oct 08, 2002 | 22.33 | 22.58 | 20.25 | 20.91 | 7,061,436 | -1.54(-6.86%) |
Oct 07, 2002 | 22.49 | 22.91 | 22.45 | 22.45 | 3,270,102 | -0.04(-0.17%) |
Oct 04, 2002 | 23.26 | 23.29 | 22.33 | 22.49 | 3,421,901 | -0.39(-1.72%) |
Oct 03, 2002 | 22.91 | 23.18 | 22.73 | 22.88 | 2,934,820 | +0.14(+0.61%) |
Oct 02, 2002 | 23.27 | 23.53 | 22.72 | 22.74 | 3,010,525 | -0.67(-2.86%) |
Oct 01, 2002 | 23.03 | 23.49 | 22.53 | 23.41 | 4,610,580 | +0.85(+3.75%) |
Sep 30, 2002 | 22.95 | 22.95 | 21.10 | 22.56 | 6,496,184 | -1.45(-6.03%) |
Sep 27, 2002 | 25.14 | 25.18 | 23.87 | 24.01 | 6,271,407 | -0.86(-3.47%) |
Sep 26, 2002 | 24.80 | 25.10 | 24.65 | 24.87 | 3,452,027 | +0.24(+0.97%) |
Sep 25, 2002 | 24.49 | 24.97 | 24.45 | 24.64 | 3,178,425 | +0.45(+1.88%) |
Sep 24, 2002 | 24.64 | 24.84 | 23.72 | 24.18 | 4,521,371 | -0.77(-3.09%) |
Sep 23, 2002 | 25.95 | 26.26 | 24.94 | 24.95 | 3,308,668 | -1.00(-3.86%) |
Sep 20, 2002 | 25.41 | 26.35 | 25.34 | 25.95 | 3,780,816 | +0.15(+0.60%) |
Sep 19, 2002 | 26.49 | 26.88 | 25.61 | 25.80 | 2,949,623 | -1.40(-5.15%) |
Sep 18, 2002 | 26.68 | 27.48 | 26.64 | 27.20 | 2,129,468 | +0.39(+1.44%) |
Sep 17, 2002 | 27.64 | 27.72 | 26.65 | 26.81 | 3,655,767 | -1.59(-5.59%) |
Sep 16, 2002 | 27.30 | 29.08 | 27.30 | 28.40 | 3,117,264 | +1.16(+4.24%) |
Sep 13, 2002 | 27.45 | 27.72 | 27.11 | 27.25 | 1,712,768 | -0.22(-0.81%) |
Sep 12, 2002 | 27.26 | 28.46 | 27.18 | 27.47 | 2,658,881 | +0.21(+0.76%) |
Sep 11, 2002 | 54.31 | 27.92 | 27.22 | 27.26 | 1,902,484 | +0.11(+0.40%) |
Sep 10, 2002 | 27.53 | 27.95 | 27.02 | 27.15 | 4,403,074 | -1.35(-4.73%) |
Sep 09, 2002 | 27.92 | 28.97 | 27.74 | 28.50 | 2,585,384 | +0.54(+1.93%) |
Sep 06, 2002 | 27.34 | 28.17 | 27.30 | 27.96 | 2,782,761 | +1.01(+3.74%) |
Sep 05, 2002 | 26.30 | 27.45 | 26.12 | 26.95 | 3,775,622 | +0.62(+2.34%) |
Sep 04, 2002 | 25.99 | 26.48 | 25.84 | 26.34 | 1,826,390 | +0.30(+1.15%) |
Sep 03, 2002 | 26.76 | 26.76 | 26.03 | 26.04 | 2,287,370 | -0.92(-3.40%) |
Aug 30, 2002 | 26.14 | 27.48 | 26.13 | 26.95 | 2,458,257 | +0.83(+3.18%) |
Aug 29, 2002 | 25.41 | 26.37 | 25.37 | 26.12 | 2,063,762 | +0.27(+1.04%) |
Aug 28, 2002 | 26.57 | 26.57 | 25.41 | 25.85 | 12,530,868 | -0.12(-0.44%) |
Aug 27, 2002 | 25.45 | 26.30 | 25.26 | 25.97 | 2,241,402 | +0.59(+2.31%) |
Aug 26, 2002 | 25.92 | 25.93 | 24.80 | 25.38 | 2,643,818 | -0.54(-2.08%) |
Aug 23, 2002 | 26.45 | 26.63 | 25.87 | 25.92 | 1,894,044 | -0.83(-3.11%) |
Aug 22, 2002 | 26.57 | 26.96 | 26.18 | 26.75 | 2,820,419 | +0.34(+1.28%) |
Aug 21, 2002 | 26.41 | 26.65 | 26.21 | 26.41 | 1,452,022 | +0.34(+1.30%) |
Aug 20, 2002 | 26.55 | 26.56 | 26.01 | 26.08 | 1,401,379 | -0.49(-1.86%) |
Aug 16, 2002 | 25.91 | 26.93 | 25.85 | 26.57 | 1,976,501 | +0.65(+2.53%) |
Aug 15, 2002 | 26.57 | 26.75 | 25.68 | 25.91 | 2,662,777 | -0.56(-2.12%) |
Aug 14, 2002 | 25.49 | 26.48 | 25.22 | 26.48 | 2,519,288 | +0.79(+3.06%) |
Aug 13, 2002 | 25.99 | 26.25 | 25.61 | 25.69 | 1,959,230 | -0.81(-3.05%) |
Aug 12, 2002 | 26.41 | 26.65 | 25.99 | 26.50 | 1,172,058 | +1.09(+4.27%) |
Aug 07, 2002 | 25.26 | 25.69 | 24.49 | 25.41 | 2,029,611 | +0.59(+2.36%) |
Aug 06, 2002 | 24.60 | 25.44 | 24.57 | 24.83 | 1,646,413 | +0.88(+3.67%) |
Aug 05, 2002 | 24.99 | 25.12 | 23.87 | 23.95 | 1,834,441 | -0.87(-3.51%) |
Aug 02, 2002 | 25.26 | 25.94 | 24.30 | 24.82 | 2,404,888 | -0.44(-1.74%) |
Aug 01, 2002 | 24.87 | 25.64 | 24.80 | 25.26 | 2,627,716 | +0.17(+0.68%) |
Jul 31, 2002 | 24.76 | 25.09 | 24.10 | 25.09 | 2,677,061 | +0.52(+2.13%) |
Jul 30, 2002 | 23.72 | 24.94 | 23.31 | 24.57 | 2,964,556 | +0.38(+1.59%) |
Jul 29, 2002 | 23.14 | 24.80 | 23.11 | 24.18 | 4,259,196 | +1.23(+5.37%) |
Jul 26, 2002 | 23.30 | 23.33 | 22.14 | 22.95 | 2,926,379 | -0.72(-3.03%) |
Jul 25, 2002 | 24.09 | 24.10 | 22.41 | 23.67 | 3,756,403 | -0.39(-1.63%) |
Jul 24, 2002 | 22.33 | 24.41 | 21.95 | 24.06 | 4,417,098 | +1.73(+7.72%) |
Jul 23, 2002 | 22.72 | 22.99 | 22.09 | 22.33 | 5,178,560 | -0.04(-0.17%) |
Jul 22, 2002 | 23.10 | 23.57 | 22.10 | 22.37 | 5,588,118 | -1.33(-5.62%) |
Jul 19, 2002 | 23.49 | 24.65 | 23.30 | 23.70 | 5,374,768 | -3.16(-11.75%) |
Jul 17, 2002 | 28.11 | 28.55 | 25.76 | 26.86 | 4,221,799 | +0.04(+0.14%) |
Jul 12, 2002 | 27.42 | 27.68 | 26.19 | 26.82 | 2,618,756 | -0.59(-2.16%) |
Jul 11, 2002 | 28.26 | 28.53 | 26.53 | 27.42 | 4,542,797 | -1.02(-3.58%) |
Jul 10, 2002 | 29.36 | 29.39 | 28.02 | 28.43 | 3,184,788 | -0.92(-3.15%) |
Jul 09, 2002 | 29.94 | 30.42 | 29.75 | 29.36 | 1,804,055 | -0.59(-1.95%) |
Jul 08, 2002 | 30.15 | 30.19 | 29.71 | 29.94 | 1,737,310 | -0.21(-0.69%) |
Jul 05, 2002 | 29.65 | 30.26 | 29.49 | 30.15 | 1,501,107 | +0.92(+3.13%) |
Jul 04, 2002 | 28.42 | 29.49 | 28.42 | 29.23 | 3,089,475 | +0.00(+0.00%) |
Jul 03, 2002 | 28.42 | 29.49 | 28.42 | 29.23 | 3,089,346 | +0.55(+1.91%) |
Jul 02, 2002 | 28.61 | 29.19 | 28.42 | 28.69 | 3,557,468 | +0.00(+0.00%) |
Jul 01, 2002 | 31.07 | 30.85 | 27.92 | 28.69 | 9,020,797 | -2.70(-8.59%) |
Jun 28, 2002 | 30.69 | 31.38 | 30.67 | 31.38 | 2,549,285 | +0.50(+1.62%) |
Jun 27, 2002 | 29.56 | 31.34 | 29.53 | 30.88 | 4,285,167 | +1.32(+4.45%) |
Jun 26, 2002 | 28.34 | 29.80 | 28.30 | 29.56 | 7,062,865 | -0.15(-0.49%) |
Jun 25, 2002 | 31.54 | 31.69 | 28.80 | 29.71 | 7,478,786 | -5.04(-14.49%) |
Jun 21, 2002 | 34.08 | 34.83 | 34.08 | 34.75 | 2,966,764 | +0.09(+0.27%) |
Jun 20, 2002 | 34.65 | 34.79 | 34.35 | 34.65 | 2,567,724 | +0.19(+0.56%) |
Jun 19, 2002 | 33.81 | 34.67 | 33.71 | 34.46 | 2,723,159 | +0.58(+1.70%) |
Jun 18, 2002 | 33.58 | 34.41 | 33.51 | 33.88 | 3,357,363 | -0.21(-0.61%) |
Jun 17, 2002 | 33.19 | 34.27 | 33.07 | 34.09 | 2,327,495 | +1.17(+3.56%) |
Jun 14, 2002 | 33.04 | 33.29 | 32.50 | 32.92 | 3,201,669 | -0.39(-1.16%) |
Jun 12, 2002 | 33.11 | 33.55 | 33.04 | 33.31 | 1,700,302 | +0.04(+0.12%) |
Jun 11, 2002 | 33.77 | 34.25 | 33.16 | 33.27 | 2,050,128 | -0.64(-1.89%) |
Jun 10, 2002 | 33.35 | 34.19 | 32.77 | 33.91 | 1,885,733 | +0.50(+1.50%) |
Jun 07, 2002 | 33.65 | 33.81 | 33.35 | 33.41 | 1,559,281 | -0.47(-1.39%) |
Jun 06, 2002 | 33.26 | 34.03 | 33.11 | 33.88 | 2,209,977 | +0.62(+1.85%) |