Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 24.30 | 24.74 | 24.20 | 24.61 | 4,050,500 | +0.58(+2.41%) |
May 29, 2003 | 24.73 | 24.80 | 23.90 | 24.03 | 4,009,200 | -0.32(-1.31%) |
May 28, 2003 | 24.48 | 24.50 | 24.22 | 24.35 | 3,133,000 | -0.06(-0.25%) |
May 27, 2003 | 23.84 | 24.46 | 23.64 | 24.41 | 3,920,400 | +0.57(+2.39%) |
May 23, 2003 | 23.90 | 23.97 | 23.69 | 23.84 | 2,965,200 | +0.12(+0.51%) |
May 22, 2003 | 23.12 | 23.95 | 22.98 | 23.72 | 5,546,800 | +0.80(+3.49%) |
May 21, 2003 | 23.10 | 23.24 | 22.65 | 22.92 | 6,778,000 | +0.77(+3.48%) |
May 20, 2003 | 22.15 | 22.36 | 21.83 | 22.15 | 2,400,000 | +0.18(+0.82%) |
May 19, 2003 | 22.52 | 22.60 | 21.90 | 21.97 | 2,175,000 | -0.76(-3.34%) |
May 16, 2003 | 22.75 | 22.81 | 22.51 | 22.73 | 2,405,800 | -0.02(-0.09%) |
May 15, 2003 | 22.86 | 22.95 | 22.50 | 22.75 | 3,053,900 | +0.04(+0.18%) |
May 14, 2003 | 22.90 | 22.91 | 22.53 | 22.71 | 3,126,300 | -0.26(-1.13%) |
May 13, 2003 | 23.27 | 23.36 | 22.80 | 22.97 | 3,210,000 | -0.30(-1.29%) |
May 12, 2003 | 22.85 | 23.29 | 22.75 | 23.27 | 2,449,900 | +0.18(+0.78%) |
May 09, 2003 | 22.77 | 23.15 | 22.69 | 23.09 | 2,237,700 | +0.35(+1.54%) |
May 08, 2003 | 22.81 | 23.05 | 22.65 | 22.74 | 2,158,400 | -0.32(-1.39%) |
May 07, 2003 | 23.23 | 23.41 | 22.94 | 23.06 | 2,654,100 | -0.17(-0.73%) |
May 06, 2003 | 23.29 | 23.42 | 22.98 | 23.23 | 3,415,300 | +0.05(+0.22%) |
May 05, 2003 | 23.08 | 23.33 | 22.84 | 23.18 | 2,396,600 | +0.10(+0.43%) |
May 02, 2003 | 22.79 | 23.10 | 22.60 | 23.08 | 2,604,500 | +0.29(+1.27%) |
May 01, 2003 | 22.93 | 22.93 | 22.45 | 22.79 | 2,987,700 | -0.14(-0.61%) |
Apr 30, 2003 | 22.85 | 23.22 | 22.35 | 22.93 | 5,935,000 | +0.22(+0.97%) |
Apr 29, 2003 | 22.50 | 22.80 | 22.45 | 22.71 | 3,740,600 | +0.24(+1.07%) |
Apr 28, 2003 | 22.00 | 22.58 | 22.00 | 22.47 | 3,987,600 | +0.55(+2.51%) |
Apr 25, 2003 | 22.02 | 22.11 | 21.75 | 21.92 | 2,820,300 | -0.09(-0.41%) |
Apr 24, 2003 | 22.51 | 22.67 | 21.90 | 22.01 | 4,600,200 | -0.70(-3.08%) |
Apr 23, 2003 | 22.72 | 22.73 | 22.35 | 22.71 | 3,535,300 | +0.03(+0.13%) |
Apr 22, 2003 | 22.70 | 22.77 | 22.40 | 22.68 | 3,696,000 | -0.07(-0.31%) |
Apr 21, 2003 | 22.71 | 22.95 | 22.58 | 22.75 | 3,716,300 | +0.04(+0.18%) |
Apr 17, 2003 | 22.37 | 22.72 | 22.10 | 22.71 | 4,988,400 | +0.34(+1.52%) |
Apr 16, 2003 | 22.59 | 22.70 | 22.22 | 22.37 | 4,518,400 | -0.22(-0.97%) |
Apr 15, 2003 | 22.00 | 22.62 | 21.96 | 22.59 | 3,779,600 | +0.54(+2.45%) |
Apr 14, 2003 | 21.28 | 22.09 | 21.28 | 22.05 | 2,721,400 | +0.77(+3.62%) |
Apr 11, 2003 | 21.64 | 21.89 | 21.15 | 21.28 | 4,454,300 | +0.03(+0.14%) |
Apr 10, 2003 | 21.60 | 21.61 | 21.04 | 21.25 | 3,813,100 | -0.15(-0.70%) |
Apr 09, 2003 | 21.80 | 22.21 | 21.37 | 21.40 | 3,689,000 | -0.17(-0.79%) |
Apr 08, 2003 | 21.75 | 21.80 | 21.40 | 21.57 | 3,213,900 | -0.06(-0.28%) |
Apr 07, 2003 | 22.20 | 22.50 | 21.60 | 21.63 | 9,069,900 | +1.59(+7.93%) |
Apr 04, 2003 | 20.10 | 20.30 | 19.80 | 20.04 | 3,246,800 | +0.13(+0.65%) |
Apr 03, 2003 | 20.35 | 20.39 | 19.84 | 19.91 | 2,718,900 | -0.19(-0.95%) |
Apr 02, 2003 | 19.95 | 20.33 | 19.85 | 20.10 | 5,205,000 | +0.69(+3.55%) |
Apr 01, 2003 | 19.38 | 19.50 | 18.86 | 19.41 | 7,974,500 | +0.03(+0.15%) |
Mar 31, 2003 | 19.85 | 20.00 | 19.10 | 19.38 | 6,796,000 | -1.02(-5.00%) |
Mar 28, 2003 | 20.23 | 20.47 | 20.10 | 20.40 | 3,497,300 | +0.17(+0.84%) |
Mar 27, 2003 | 20.53 | 20.56 | 20.14 | 20.23 | 3,965,400 | -0.55(-2.65%) |
Mar 26, 2003 | 21.10 | 21.13 | 20.40 | 20.78 | 4,536,700 | -0.55(-2.58%) |
Mar 25, 2003 | 20.84 | 21.61 | 20.84 | 21.33 | 2,224,200 | +0.50(+2.40%) |
Mar 24, 2003 | 21.65 | 21.65 | 20.67 | 20.83 | 2,393,000 | -1.05(-4.80%) |
Mar 21, 2003 | 21.52 | 21.89 | 21.00 | 21.88 | 3,572,700 | +0.68(+3.21%) |
Mar 20, 2003 | 21.25 | 21.32 | 20.89 | 21.20 | 2,500,800 | -0.05(-0.24%) |
Mar 19, 2003 | 21.14 | 21.50 | 20.87 | 21.25 | 3,818,100 | +0.11(+0.52%) |
Mar 18, 2003 | 20.95 | 21.29 | 20.77 | 21.14 | 4,175,100 | +0.33(+1.59%) |
Mar 17, 2003 | 20.00 | 20.92 | 19.75 | 20.81 | 4,059,000 | +0.87(+4.36%) |
Mar 14, 2003 | 20.05 | 20.35 | 19.81 | 19.94 | 2,973,900 | +0.06(+0.30%) |
Mar 13, 2003 | 19.40 | 19.88 | 19.01 | 19.88 | 3,417,200 | +1.01(+5.35%) |
Mar 12, 2003 | 18.58 | 18.87 | 18.45 | 18.87 | 2,967,300 | +0.30(+1.62%) |
Mar 11, 2003 | 18.93 | 19.18 | 18.57 | 18.57 | 2,644,800 | -0.23(-1.22%) |
Mar 10, 2003 | 18.80 | 19.00 | 18.75 | 18.80 | 2,759,300 | -0.33(-1.73%) |
Mar 07, 2003 | 18.90 | 19.16 | 18.78 | 19.13 | 5,242,000 | -0.09(-0.47%) |
Mar 06, 2003 | 19.80 | 19.82 | 19.20 | 19.22 | 3,842,800 | -0.79(-3.95%) |
Mar 05, 2003 | 20.00 | 20.09 | 19.79 | 20.01 | 2,163,500 | +0.02(+0.10%) |
Mar 04, 2003 | 20.23 | 20.29 | 19.90 | 19.99 | 3,618,500 | -0.45(-2.20%) |
Mar 03, 2003 | 20.50 | 20.57 | 20.12 | 20.44 | 2,585,900 | -0.06(-0.29%) |
Feb 28, 2003 | 20.45 | 20.70 | 20.35 | 20.50 | 2,226,300 | +0.03(+0.15%) |
Feb 27, 2003 | 20.32 | 20.47 | 20.05 | 20.47 | 2,801,400 | +0.19(+0.94%) |
Feb 26, 2003 | 20.30 | 20.86 | 20.21 | 20.28 | 4,595,900 | -0.06(-0.29%) |
Feb 25, 2003 | 19.96 | 20.35 | 19.60 | 20.34 | 3,326,900 | +0.39(+1.95%) |
Feb 24, 2003 | 20.55 | 20.69 | 19.93 | 19.95 | 2,898,700 | -0.82(-3.95%) |
Feb 21, 2003 | 20.25 | 20.86 | 20.00 | 20.77 | 3,557,400 | +0.52(+2.57%) |
Feb 20, 2003 | 20.53 | 20.85 | 20.05 | 20.25 | 2,986,300 | -0.28(-1.36%) |
Feb 19, 2003 | 20.80 | 20.90 | 20.39 | 20.53 | 2,447,800 | -0.42(-2.00%) |
Feb 18, 2003 | 20.10 | 21.04 | 20.10 | 20.95 | 4,203,800 | +0.90(+4.49%) |
Feb 14, 2003 | 19.79 | 20.15 | 19.50 | 20.05 | 2,160,300 | +0.26(+1.31%) |
Feb 13, 2003 | 19.67 | 19.94 | 19.57 | 19.79 | 2,303,800 | +0.02(+0.10%) |
Feb 12, 2003 | 19.81 | 20.10 | 19.67 | 19.77 | 2,953,300 | -0.04(-0.20%) |
Feb 11, 2003 | 20.00 | 20.25 | 19.62 | 19.81 | 2,924,700 | +0.01(+0.05%) |
Feb 10, 2003 | 19.77 | 19.99 | 19.38 | 19.80 | 3,378,500 | +0.21(+1.07%) |
Feb 07, 2003 | 19.78 | 19.91 | 19.53 | 19.59 | 4,379,400 | +0.13(+0.67%) |
Feb 06, 2003 | 19.84 | 20.00 | 19.27 | 19.46 | 3,967,200 | -0.38(-1.92%) |
Feb 05, 2003 | 19.90 | 20.11 | 19.75 | 19.84 | 5,588,900 | +0.52(+2.69%) |
Feb 04, 2003 | 19.59 | 19.65 | 19.17 | 19.32 | 4,364,200 | -0.63(-3.16%) |
Feb 03, 2003 | 19.90 | 20.00 | 19.78 | 19.95 | 3,145,100 | +0.18(+0.91%) |
Jan 31, 2003 | 19.77 | 20.18 | 19.55 | 19.77 | 4,882,900 | -0.10(-0.50%) |
Jan 30, 2003 | 20.17 | 20.35 | 19.80 | 19.87 | 3,376,900 | -0.47(-2.31%) |
Jan 29, 2003 | 20.27 | 20.39 | 19.80 | 20.34 | 4,213,300 | +0.08(+0.39%) |
Jan 28, 2003 | 20.25 | 20.50 | 19.75 | 20.26 | 3,181,300 | +0.11(+0.55%) |
Jan 27, 2003 | 20.35 | 20.70 | 20.06 | 20.15 | 3,686,800 | -0.56(-2.70%) |
Jan 24, 2003 | 21.70 | 21.70 | 20.54 | 20.71 | 3,507,500 | -0.99(-4.56%) |
Jan 23, 2003 | 20.98 | 21.79 | 20.98 | 21.70 | 2,983,800 | +0.90(+4.33%) |
Jan 22, 2003 | 21.04 | 21.30 | 20.70 | 20.80 | 3,392,700 | -0.34(-1.61%) |
Jan 21, 2003 | 21.70 | 21.76 | 21.02 | 21.14 | 4,829,000 | -1.01(-4.56%) |
Jan 17, 2003 | 21.70 | 22.31 | 21.70 | 22.15 | 2,807,900 | +0.03(+0.14%) |
Jan 16, 2003 | 22.21 | 22.63 | 22.04 | 22.12 | 4,456,900 | -0.08(-0.36%) |
Jan 15, 2003 | 23.25 | 23.25 | 21.85 | 22.20 | 6,116,200 | -0.96(-4.15%) |
Jan 14, 2003 | 22.62 | 23.16 | 22.49 | 23.16 | 2,978,500 | +0.29(+1.27%) |
Jan 13, 2003 | 22.75 | 22.94 | 22.36 | 22.87 | 2,870,300 | +0.07(+0.31%) |
Jan 10, 2003 | 22.30 | 22.87 | 22.24 | 22.80 | 4,902,500 | +0.30(+1.33%) |
Jan 09, 2003 | 21.95 | 22.55 | 21.85 | 22.50 | 9,690,300 | +0.65(+2.97%) |
Jan 08, 2003 | 22.10 | 22.89 | 21.59 | 21.85 | 17,019,200 | -2.53(-10.38%) |
Jan 07, 2003 | 24.40 | 24.75 | 24.16 | 24.38 | 4,569,800 | +0.00(+0.00%) |
Jan 06, 2003 | 23.95 | 24.45 | 23.95 | 24.38 | 3,123,800 | +0.58(+2.44%) |
Jan 03, 2003 | 23.55 | 23.85 | 23.25 | 23.80 | 2,848,500 | +0.25(+1.06%) |
Jan 02, 2003 | 23.03 | 23.63 | 23.00 | 23.55 | 3,739,500 | +0.77(+3.38%) |
Dec 31, 2002 | 22.85 | 22.97 | 22.40 | 22.78 | 2,116,200 | +0.04(+0.18%) |
Dec 30, 2002 | 22.80 | 22.83 | 22.50 | 22.74 | 2,551,200 | +0.20(+0.89%) |
Dec 27, 2002 | 22.86 | 22.95 | 22.50 | 22.54 | 1,895,700 | -0.52(-2.25%) |
Dec 26, 2002 | 23.19 | 23.47 | 22.91 | 23.06 | 1,941,700 | +0.02(+0.09%) |
Dec 24, 2002 | 23.07 | 23.46 | 23.01 | 23.04 | 1,366,600 | -0.38(-1.62%) |
Dec 23, 2002 | 23.55 | 23.74 | 23.03 | 23.42 | 2,931,700 | -0.43(-1.80%) |
Dec 20, 2002 | 23.42 | 23.95 | 23.12 | 23.85 | 4,803,000 | +0.85(+3.70%) |
Dec 19, 2002 | 22.93 | 23.48 | 22.90 | 23.00 | 2,966,200 | -0.18(-0.78%) |
Dec 18, 2002 | 23.79 | 23.95 | 23.15 | 23.18 | 2,960,900 | -0.72(-3.01%) |
Dec 17, 2002 | 24.00 | 24.62 | 23.83 | 23.90 | 3,132,700 | -0.25(-1.04%) |
Dec 16, 2002 | 23.15 | 24.19 | 22.90 | 24.15 | 3,895,000 | +1.12(+4.86%) |
Dec 13, 2002 | 23.00 | 23.25 | 22.75 | 23.03 | 3,578,600 | -0.22(-0.95%) |
Dec 12, 2002 | 22.85 | 23.36 | 22.81 | 23.25 | 3,107,300 | +0.56(+2.47%) |
Dec 11, 2002 | 22.65 | 22.90 | 22.45 | 22.69 | 4,344,400 | -0.32(-1.39%) |
Dec 10, 2002 | 23.06 | 23.22 | 22.61 | 23.01 | 4,212,100 | -0.01(-0.04%) |
Dec 09, 2002 | 23.72 | 23.93 | 23.02 | 23.02 | 2,435,000 | -0.90(-3.76%) |
Dec 06, 2002 | 23.94 | 24.25 | 23.38 | 23.92 | 2,898,100 | -0.01(-0.04%) |
Dec 05, 2002 | 24.46 | 24.47 | 23.67 | 23.93 | 2,692,200 | -0.39(-1.60%) |
Dec 04, 2002 | 24.50 | 24.52 | 23.92 | 24.32 | 3,895,900 | -0.45(-1.82%) |
Dec 03, 2002 | 25.30 | 25.31 | 24.48 | 24.77 | 3,171,500 | -0.81(-3.17%) |
Dec 02, 2002 | 26.25 | 26.37 | 25.14 | 25.58 | 4,403,300 | +0.03(+0.12%) |
Nov 29, 2002 | 25.15 | 25.67 | 25.05 | 25.55 | 2,141,600 | +0.08(+0.31%) |
Nov 27, 2002 | 24.80 | 25.48 | 24.63 | 25.47 | 4,932,800 | +0.97(+3.96%) |
Nov 26, 2002 | 24.20 | 24.51 | 23.81 | 24.50 | 3,413,100 | -0.05(-0.20%) |
Nov 25, 2002 | 24.65 | 24.99 | 24.28 | 24.55 | 3,083,300 | +0.05(+0.20%) |
Nov 22, 2002 | 24.72 | 25.17 | 24.39 | 24.50 | 4,341,100 | -0.21(-0.85%) |
Nov 21, 2002 | 22.94 | 24.85 | 22.74 | 24.71 | 5,799,800 | +1.97(+8.66%) |
Nov 20, 2002 | 22.40 | 22.80 | 22.28 | 22.74 | 2,893,700 | +0.20(+0.89%) |
Nov 19, 2002 | 22.76 | 22.96 | 22.26 | 22.54 | 2,625,900 | -0.22(-0.97%) |
Nov 18, 2002 | 22.97 | 23.17 | 22.61 | 22.76 | 2,098,800 | -0.17(-0.74%) |
Nov 15, 2002 | 23.29 | 23.30 | 22.51 | 22.93 | 4,089,000 | -0.35(-1.50%) |
Nov 14, 2002 | 22.82 | 23.32 | 22.54 | 23.28 | 1,869,100 | +0.93(+4.16%) |
Nov 13, 2002 | 22.93 | 22.93 | 21.86 | 22.35 | 4,665,400 | -0.58(-2.53%) |
Nov 12, 2002 | 22.45 | 23.32 | 22.41 | 22.93 | 3,856,800 | +0.53(+2.37%) |
Nov 11, 2002 | 23.00 | 23.01 | 22.18 | 22.40 | 2,451,100 | -0.85(-3.66%) |
Nov 08, 2002 | 23.41 | 23.97 | 23.00 | 23.25 | 3,291,500 | -0.22(-0.94%) |
Nov 07, 2002 | 23.75 | 23.75 | 23.25 | 23.47 | 3,062,200 | -0.38(-1.59%) |
Nov 06, 2002 | 23.21 | 23.99 | 22.91 | 23.85 | 3,321,800 | +0.49(+2.10%) |
Nov 05, 2002 | 23.40 | 23.78 | 22.92 | 23.36 | 2,974,500 | -0.16(-0.68%) |
Nov 04, 2002 | 23.06 | 23.98 | 23.06 | 23.52 | 4,348,500 | +0.47(+2.04%) |
Nov 01, 2002 | 21.95 | 23.50 | 21.91 | 23.05 | 3,685,700 | +0.99(+4.49%) |
Oct 31, 2002 | 22.80 | 22.90 | 22.00 | 22.06 | 3,061,300 | -0.74(-3.25%) |
Oct 30, 2002 | 22.40 | 22.94 | 22.30 | 22.80 | 2,956,700 | +0.43(+1.92%) |
Oct 29, 2002 | 22.64 | 22.70 | 22.03 | 22.37 | 4,074,400 | -0.39(-1.71%) |
Oct 28, 2002 | 23.60 | 23.70 | 22.71 | 22.76 | 2,183,300 | -0.51(-2.19%) |
Oct 25, 2002 | 22.64 | 23.30 | 22.00 | 23.27 | 3,176,300 | +0.58(+2.56%) |
Oct 24, 2002 | 23.07 | 23.29 | 22.50 | 22.69 | 2,613,200 | +0.09(+0.40%) |
Oct 23, 2002 | 23.30 | 23.60 | 22.40 | 22.60 | 4,682,300 | -0.74(-3.17%) |
Oct 22, 2002 | 23.48 | 23.80 | 23.26 | 23.34 | 4,949,000 | -0.39(-1.64%) |
Oct 21, 2002 | 22.65 | 23.90 | 22.45 | 23.73 | 3,510,400 | +0.91(+3.99%) |
Oct 18, 2002 | 22.39 | 22.89 | 22.08 | 22.82 | 4,652,700 | +0.32(+1.42%) |
Oct 17, 2002 | 22.25 | 22.60 | 21.92 | 22.50 | 3,757,200 | +1.33(+6.28%) |
Oct 16, 2002 | 21.05 | 21.34 | 20.90 | 21.17 | 3,861,500 | -0.48(-2.22%) |
Oct 15, 2002 | 21.05 | 21.81 | 20.90 | 21.65 | 5,811,000 | +1.45(+7.18%) |
Oct 14, 2002 | 19.80 | 20.24 | 19.78 | 20.20 | 3,229,800 | -0.14(-0.69%) |
Oct 11, 2002 | 19.35 | 20.57 | 19.18 | 20.34 | 7,200,500 | +1.69(+9.06%) |
Oct 10, 2002 | 18.03 | 18.77 | 17.62 | 18.65 | 6,112,400 | +0.62(+3.44%) |
Oct 09, 2002 | 18.00 | 18.40 | 17.81 | 18.03 | 4,345,100 | -0.48(-2.59%) |
Oct 08, 2002 | 18.77 | 18.96 | 17.77 | 18.51 | 5,557,600 | -0.12(-0.64%) |
Oct 07, 2002 | 19.05 | 19.40 | 18.56 | 18.63 | 4,172,500 | -0.48(-2.51%) |
Oct 04, 2002 | 19.90 | 20.22 | 18.79 | 19.11 | 5,079,900 | -0.99(-4.93%) |
Oct 03, 2002 | 20.35 | 20.75 | 19.49 | 20.10 | 6,230,900 | -0.25(-1.23%) |
Oct 02, 2002 | 20.65 | 20.95 | 19.86 | 20.35 | 6,906,100 | -0.40(-1.93%) |
Oct 01, 2002 | 19.60 | 20.81 | 19.35 | 20.75 | 7,107,400 | +1.45(+7.51%) |
Sep 30, 2002 | 19.10 | 19.66 | 18.35 | 19.30 | 7,223,000 | +0.00(+0.00%) |
Sep 27, 2002 | 19.99 | 19.99 | 19.09 | 19.30 | 3,880,600 | -0.70(-3.50%) |
Sep 26, 2002 | 20.00 | 20.15 | 19.51 | 20.00 | 5,351,700 | +0.02(+0.10%) |
Sep 25, 2002 | 19.70 | 20.46 | 19.56 | 19.98 | 5,385,700 | +0.41(+2.10%) |
Sep 24, 2002 | 19.35 | 19.75 | 19.35 | 19.57 | 7,318,700 | -0.74(-3.64%) |
Sep 23, 2002 | 20.45 | 20.80 | 20.15 | 20.31 | 5,596,500 | -0.81(-3.84%) |
Sep 20, 2002 | 20.05 | 21.15 | 20.02 | 21.12 | 6,943,500 | +1.00(+4.97%) |
Sep 19, 2002 | 20.10 | 20.74 | 19.97 | 20.12 | 6,949,900 | -0.81(-3.87%) |
Sep 18, 2002 | 21.00 | 21.15 | 20.28 | 20.93 | 4,927,700 | -0.59(-2.74%) |
Sep 17, 2002 | 22.62 | 22.64 | 21.46 | 21.52 | 4,203,500 | -0.77(-3.45%) |
Sep 16, 2002 | 21.75 | 22.40 | 21.72 | 22.29 | 2,992,400 | +0.30(+1.36%) |
Sep 13, 2002 | 22.68 | 22.70 | 21.05 | 21.99 | 7,532,500 | -0.78(-3.43%) |
Sep 12, 2002 | 23.51 | 23.55 | 22.67 | 22.77 | 2,913,600 | -1.10(-4.61%) |
Sep 11, 2002 | 24.15 | 24.44 | 23.52 | 23.87 | 2,430,900 | +0.11(+0.46%) |
Sep 10, 2002 | 23.55 | 23.99 | 23.53 | 23.76 | 5,172,900 | +0.46(+1.97%) |
Sep 09, 2002 | 22.59 | 23.50 | 22.32 | 23.30 | 3,841,600 | +0.71(+3.14%) |
Sep 06, 2002 | 22.69 | 22.75 | 22.17 | 22.59 | 4,100,800 | +0.44(+1.99%) |
Sep 05, 2002 | 22.50 | 22.60 | 22.02 | 22.15 | 5,938,700 | -0.99(-4.28%) |
Sep 04, 2002 | 23.37 | 23.54 | 22.55 | 23.14 | 6,613,700 | -0.38(-1.62%) |
Sep 03, 2002 | 24.45 | 24.50 | 23.37 | 23.52 | 6,144,000 | -1.57(-6.26%) |
Aug 30, 2002 | 24.58 | 25.43 | 24.28 | 25.09 | 2,787,700 | +0.41(+1.66%) |
Aug 29, 2002 | 24.55 | 25.02 | 24.41 | 24.68 | 3,674,800 | -0.39(-1.56%) |
Aug 28, 2002 | 26.30 | 26.31 | 24.80 | 25.07 | 4,632,800 | -1.63(-6.10%) |
Aug 27, 2002 | 27.57 | 27.60 | 26.58 | 26.70 | 4,105,400 | -0.37(-1.37%) |
Aug 26, 2002 | 27.00 | 27.30 | 26.61 | 27.07 | 2,138,000 | +0.20(+0.74%) |
Aug 23, 2002 | 27.56 | 27.70 | 26.75 | 26.87 | 2,478,300 | -0.68(-2.47%) |
Aug 22, 2002 | 26.80 | 27.80 | 26.80 | 27.55 | 2,660,600 | +0.53(+1.96%) |
Aug 21, 2002 | 26.25 | 27.20 | 26.18 | 27.02 | 4,342,000 | +1.23(+4.77%) |
Aug 20, 2002 | 25.68 | 26.10 | 25.52 | 25.79 | 3,644,000 | -0.32(-1.23%) |
Aug 19, 2002 | 24.41 | 26.27 | 24.41 | 26.11 | 4,052,500 | +1.34(+5.41%) |
Aug 16, 2002 | 25.24 | 25.24 | 24.01 | 24.77 | 3,754,700 | -0.66(-2.60%) |
Aug 15, 2002 | 25.05 | 25.49 | 24.75 | 25.43 | 4,517,000 | +0.68(+2.75%) |
Aug 14, 2002 | 25.15 | 25.45 | 23.90 | 24.75 | 4,893,100 | -0.58(-2.29%) |
Aug 13, 2002 | 25.62 | 26.03 | 25.27 | 25.33 | 3,367,700 | -0.77(-2.95%) |
Aug 12, 2002 | 25.80 | 26.40 | 25.57 | 26.10 | 2,232,400 | -0.10(-0.38%) |
Aug 09, 2002 | 25.36 | 26.50 | 25.29 | 26.20 | 2,978,700 | +0.64(+2.50%) |
Aug 08, 2002 | 25.00 | 25.72 | 24.70 | 25.56 | 4,521,300 | +0.33(+1.31%) |
Aug 07, 2002 | 25.20 | 25.92 | 24.11 | 25.23 | 3,348,000 | +0.26(+1.04%) |
Aug 06, 2002 | 24.67 | 25.38 | 24.51 | 24.97 | 3,037,400 | +0.87(+3.61%) |
Aug 05, 2002 | 25.32 | 25.34 | 23.95 | 24.10 | 3,880,100 | -1.40(-5.49%) |
Aug 02, 2002 | 26.31 | 26.39 | 25.30 | 25.50 | 3,302,800 | -0.79(-3.00%) |
Aug 01, 2002 | 26.95 | 27.20 | 25.95 | 26.29 | 4,413,400 | -0.76(-2.81%) |
Jul 31, 2002 | 26.00 | 27.37 | 25.11 | 27.05 | 6,023,600 | +0.92(+3.52%) |
Jul 30, 2002 | 26.90 | 27.20 | 25.87 | 26.13 | 4,218,500 | -1.22(-4.46%) |
Jul 29, 2002 | 25.95 | 27.60 | 25.89 | 27.35 | 4,925,200 | +1.75(+6.84%) |
Jul 26, 2002 | 24.65 | 25.67 | 24.52 | 25.60 | 4,601,600 | +1.40(+5.79%) |
Jul 25, 2002 | 24.70 | 25.83 | 23.90 | 24.20 | 6,471,900 | -0.74(-2.97%) |
Jul 24, 2002 | 22.90 | 25.11 | 22.75 | 24.94 | 8,155,200 | +1.14(+4.79%) |
Jul 23, 2002 | 25.10 | 25.85 | 23.70 | 23.80 | 6,252,900 | -1.05(-4.23%) |
Jul 22, 2002 | 26.20 | 26.40 | 24.50 | 24.85 | 8,373,400 | -2.15(-7.96%) |
Jul 19, 2002 | 28.23 | 28.23 | 26.40 | 27.00 | 5,986,600 | -1.23(-4.36%) |
Jul 18, 2002 | 28.90 | 29.48 | 28.22 | 28.23 | 2,946,100 | -0.63(-2.18%) |
Jul 17, 2002 | 29.60 | 29.94 | 28.59 | 28.86 | 2,974,700 | +0.10(+0.35%) |
Jul 16, 2002 | 28.77 | 29.59 | 28.20 | 28.76 | 4,713,000 | -0.44(-1.51%) |
Jul 15, 2002 | 29.70 | 29.72 | 27.78 | 29.20 | 4,861,000 | -0.92(-3.05%) |
Jul 12, 2002 | 30.55 | 31.00 | 29.61 | 30.12 | 2,992,700 | -0.24(-0.79%) |
Jul 11, 2002 | 30.50 | 31.25 | 29.92 | 30.36 | 4,592,000 | -0.04(-0.13%) |
Jul 10, 2002 | 32.20 | 32.20 | 30.22 | 30.40 | 6,384,700 | -1.56(-4.88%) |
Jul 09, 2002 | 32.50 | 32.90 | 31.96 | 31.96 | 3,329,600 | -0.54(-1.66%) |
Jul 08, 2002 | 32.75 | 33.25 | 32.50 | 32.50 | 4,074,800 | -0.88(-2.64%) |
Jul 05, 2002 | 32.65 | 33.52 | 32.60 | 33.38 | 2,181,400 | +0.93(+2.87%) |
Jul 04, 2002 | 32.50 | 32.60 | 31.80 | 32.45 | 4,184,900 | +0.00(+0.00%) |
Jul 03, 2002 | 32.50 | 32.60 | 31.80 | 32.45 | 4,184,900 | +0.19(+0.59%) |
Jul 02, 2002 | 33.00 | 33.09 | 32.26 | 32.26 | 5,021,300 | -0.74(-2.24%) |
Jul 01, 2002 | 33.40 | 33.80 | 32.90 | 33.00 | 5,783,300 | -0.15(-0.45%) |
Jun 28, 2002 | 31.98 | 33.30 | 31.98 | 33.15 | 5,775,000 | +1.17(+3.66%) |
Jun 27, 2002 | 31.75 | 31.99 | 31.14 | 31.98 | 4,252,200 | +0.63(+2.01%) |
Jun 26, 2002 | 30.60 | 31.55 | 30.45 | 31.35 | 4,300,000 | +0.21(+0.67%) |
Jun 25, 2002 | 31.50 | 31.88 | 31.05 | 31.14 | 4,439,300 | +0.34(+1.10%) |
Jun 24, 2002 | 30.50 | 31.22 | 30.41 | 30.80 | 4,074,800 | +0.25(+0.82%) |
Jun 21, 2002 | 30.55 | 31.09 | 30.17 | 30.55 | 4,701,600 | -0.65(-2.08%) |
Jun 20, 2002 | 31.50 | 31.70 | 31.15 | 31.20 | 4,063,600 | -0.11(-0.35%) |
Jun 19, 2002 | 31.85 | 32.73 | 31.30 | 31.31 | 3,616,000 | -0.69(-2.16%) |
Jun 18, 2002 | 31.50 | 32.04 | 31.48 | 32.00 | 3,335,700 | +0.42(+1.33%) |
Jun 17, 2002 | 31.01 | 31.72 | 30.40 | 31.58 | 5,114,400 | +0.21(+0.67%) |
Jun 14, 2002 | 31.75 | 31.85 | 31.01 | 31.37 | 3,029,600 | -0.55(-1.72%) |
Jun 13, 2002 | 32.00 | 32.40 | 31.80 | 31.92 | 3,202,400 | -0.13(-0.41%) |
Jun 12, 2002 | 31.20 | 32.12 | 31.10 | 32.05 | 3,852,400 | +0.67(+2.14%) |
Jun 11, 2002 | 32.25 | 32.48 | 31.35 | 31.38 | 4,550,400 | -0.57(-1.78%) |
Jun 10, 2002 | 31.95 | 32.38 | 31.59 | 31.95 | 3,647,400 | +0.15(+0.47%) |
Jun 07, 2002 | 31.50 | 32.09 | 31.50 | 31.80 | 5,177,600 | -0.30(-0.93%) |
Jun 06, 2002 | 33.15 | 33.34 | 32.03 | 32.10 | 4,926,900 | -1.30(-3.89%) |
Jun 05, 2002 | 33.60 | 33.71 | 32.85 | 33.40 | 3,638,200 | -0.02(-0.06%) |
Jun 04, 2002 | 33.99 | 33.99 | 32.50 | 33.42 | 4,645,000 | -0.57(-1.68%) |