Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.65 | 26.08 | 25.61 | 25.94 | 3,506,277 | +0.26(+1.01%) |
Jun 27, 2003 | 25.76 | 26.04 | 25.45 | 25.68 | 4,171,257 | -0.03(-0.13%) |
Jun 26, 2003 | 25.47 | 25.77 | 25.26 | 25.72 | 3,334,844 | +0.25(+0.99%) |
Jun 25, 2003 | 26.02 | 26.02 | 25.43 | 25.46 | 4,159,590 | -0.55(-2.13%) |
Jun 24, 2003 | 25.90 | 26.21 | 25.83 | 26.02 | 3,063,203 | +0.20(+0.79%) |
Jun 23, 2003 | 26.14 | 26.14 | 25.49 | 25.81 | 2,971,346 | -0.33(-1.25%) |
Jun 20, 2003 | 26.22 | 26.30 | 25.81 | 26.14 | 9,628,386 | -0.13(-0.50%) |
Jun 19, 2003 | 26.55 | 26.59 | 26.14 | 26.27 | 4,712,205 | -0.65(-2.42%) |
Jun 18, 2003 | 26.78 | 27.04 | 24.60 | 26.92 | 5,350,782 | +0.14(+0.52%) |
Jun 17, 2003 | 27.20 | 27.23 | 26.71 | 26.78 | 3,966,421 | -0.32(-1.17%) |
Jun 16, 2003 | 26.95 | 27.47 | 26.81 | 27.10 | 3,920,492 | +0.29(+1.06%) |
Jun 13, 2003 | 26.87 | 27.19 | 26.73 | 26.82 | 4,154,064 | +0.04(+0.15%) |
Jun 12, 2003 | 26.63 | 26.83 | 26.30 | 26.77 | 5,009,757 | +0.01(+0.03%) |
Jun 11, 2003 | 27.16 | 27.16 | 26.51 | 26.77 | 5,933,237 | -0.34(-1.26%) |
Jun 10, 2003 | 27.17 | 27.26 | 26.91 | 27.11 | 3,917,422 | -0.11(-0.42%) |
Jun 09, 2003 | 27.08 | 27.35 | 27.04 | 27.22 | 2,416,644 | +0.07(+0.27%) |
Jun 06, 2003 | 27.32 | 27.37 | 27.04 | 27.15 | 3,443,033 | -0.11(-0.42%) |
Jun 05, 2003 | 26.87 | 27.40 | 26.87 | 27.26 | 3,428,788 | +0.27(+1.00%) |
Jun 04, 2003 | 26.99 | 27.11 | 26.84 | 26.99 | 4,326,112 | -0.16(-0.60%) |
Jun 03, 2003 | 26.99 | 27.35 | 26.87 | 27.16 | 3,565,959 | +0.22(+0.82%) |
Jun 02, 2003 | 27.34 | 27.47 | 26.87 | 26.94 | 3,410,982 | -0.43(-1.58%) |
May 30, 2003 | 27.08 | 27.51 | 27.03 | 27.37 | 3,757,901 | +0.43(+1.60%) |
May 29, 2003 | 26.82 | 26.95 | 26.75 | 26.94 | 4,367,496 | +0.23(+0.85%) |
May 28, 2003 | 26.71 | 26.87 | 26.47 | 26.71 | 3,655,729 | -0.15(-0.58%) |
May 27, 2003 | 26.67 | 26.91 | 26.44 | 26.86 | 3,885,002 | +0.15(+0.55%) |
May 23, 2003 | 26.79 | 26.86 | 26.55 | 26.72 | 2,454,959 | -0.24(-0.91%) |
May 22, 2003 | 26.77 | 27.13 | 26.51 | 26.96 | 3,489,207 | +0.30(+1.13%) |
May 21, 2003 | 26.40 | 26.69 | 26.16 | 26.66 | 5,037,019 | +0.20(+0.74%) |
May 20, 2003 | 26.60 | 26.79 | 26.26 | 26.47 | 4,863,130 | -0.13(-0.49%) |
May 19, 2003 | 26.71 | 26.84 | 26.47 | 26.60 | 3,316,546 | -0.20(-0.73%) |
May 16, 2003 | 26.75 | 26.90 | 26.68 | 26.79 | 5,689,964 | +0.09(+0.34%) |
May 15, 2003 | 26.22 | 26.83 | 26.15 | 26.70 | 8,009,348 | +0.63(+2.41%) |
May 14, 2003 | 25.69 | 26.09 | 25.66 | 26.07 | 5,529,706 | +0.38(+1.49%) |
May 13, 2003 | 25.85 | 26.03 | 25.59 | 25.69 | 4,534,754 | -0.12(-0.47%) |
May 12, 2003 | 25.68 | 26.02 | 25.61 | 25.81 | 4,109,978 | +0.14(+0.54%) |
May 09, 2003 | 25.47 | 25.85 | 25.15 | 25.68 | 6,060,093 | +0.27(+1.06%) |
May 08, 2003 | 25.76 | 25.77 | 25.37 | 25.41 | 3,915,212 | -0.32(-1.23%) |
May 07, 2003 | 25.04 | 25.79 | 25.02 | 25.72 | 7,437,822 | +0.50(+2.00%) |
May 06, 2003 | 26.24 | 26.42 | 25.22 | 25.22 | 13,743,031 | -0.82(-3.16%) |
May 05, 2003 | 25.30 | 26.15 | 25.28 | 26.04 | 10,089,881 | +1.29(+5.20%) |
May 02, 2003 | 24.47 | 24.97 | 24.27 | 24.76 | 8,748,256 | +0.29(+1.17%) |
May 01, 2003 | 24.80 | 24.89 | 24.44 | 24.47 | 5,121,999 | -0.33(-1.31%) |
Apr 30, 2003 | 24.62 | 24.97 | 24.55 | 24.80 | 4,523,088 | -0.02(-0.10%) |
Apr 29, 2003 | 25.06 | 25.22 | 24.68 | 24.82 | 4,263,727 | -0.46(-1.80%) |
Apr 28, 2003 | 25.37 | 25.37 | 24.48 | 25.28 | 2,878,507 | +0.51(+2.07%) |
Apr 25, 2003 | 25.37 | 25.65 | 24.62 | 24.76 | 5,465,111 | -0.52(-2.06%) |
Apr 24, 2003 | 25.28 | 25.50 | 25.12 | 25.28 | 5,801,961 | -0.37(-1.43%) |
Apr 23, 2003 | 25.65 | 25.75 | 25.37 | 25.65 | 3,145,236 | -0.12(-0.47%) |
Apr 22, 2003 | 25.42 | 25.85 | 25.29 | 25.77 | 4,939,882 | +0.32(+1.25%) |
Apr 21, 2003 | 25.68 | 25.81 | 25.41 | 25.46 | 3,208,234 | -0.23(-0.89%) |
Apr 17, 2003 | 25.61 | 25.71 | 25.45 | 25.68 | 4,774,712 | +0.27(+1.06%) |
Apr 16, 2003 | 25.93 | 26.01 | 25.27 | 25.41 | 3,412,578 | -0.48(-1.86%) |
Apr 15, 2003 | 26.14 | 26.14 | 25.81 | 25.90 | 2,585,376 | -0.08(-0.31%) |
Apr 14, 2003 | 25.77 | 26.07 | 25.73 | 25.98 | 1,975,903 | +0.25(+0.98%) |
Apr 11, 2003 | 26.10 | 26.23 | 25.65 | 25.72 | 2,670,356 | +0.02(+0.06%) |
Apr 10, 2003 | 25.45 | 25.88 | 25.41 | 25.71 | 3,435,911 | +0.37(+1.48%) |
Apr 09, 2003 | 25.57 | 25.87 | 25.24 | 25.33 | 2,917,067 | -0.14(-0.54%) |
Apr 08, 2003 | 25.50 | 25.69 | 25.33 | 25.47 | 3,386,298 | +0.02(+0.10%) |
Apr 07, 2003 | 26.14 | 26.28 | 25.41 | 25.45 | 3,871,739 | -0.37(-1.42%) |
Apr 04, 2003 | 25.91 | 26.17 | 25.57 | 25.81 | 2,746,248 | +0.12(+0.48%) |
Apr 03, 2003 | 26.34 | 26.34 | 25.68 | 25.69 | 2,352,786 | -0.65(-2.47%) |
Apr 02, 2003 | 25.81 | 26.46 | 25.77 | 26.34 | 3,333,493 | +0.78(+3.06%) |
Apr 01, 2003 | 25.41 | 25.81 | 25.24 | 25.56 | 3,271,600 | +0.37(+1.45%) |
Mar 31, 2003 | 24.92 | 25.68 | 24.92 | 25.19 | 3,488,225 | -0.25(-0.99%) |
Mar 28, 2003 | 25.49 | 25.65 | 25.31 | 25.45 | 17,474,898 | -0.16(-0.64%) |
Mar 27, 2003 | 25.19 | 25.84 | 25.11 | 25.61 | 3,229,970 | +0.20(+0.80%) |
Mar 26, 2003 | 25.59 | 25.65 | 25.28 | 25.41 | 3,450,156 | -0.16(-0.64%) |
Mar 25, 2003 | 25.47 | 25.85 | 25.36 | 25.57 | 3,254,408 | -0.02(-0.10%) |
Mar 24, 2003 | 25.78 | 25.93 | 25.45 | 25.59 | 3,607,590 | -0.71(-2.69%) |
Mar 21, 2003 | 25.98 | 26.31 | 25.80 | 26.30 | 4,873,323 | +0.47(+1.83%) |
Mar 20, 2003 | 25.81 | 26.11 | 25.72 | 25.83 | 3,120,921 | -0.19(-0.72%) |
Mar 19, 2003 | 25.73 | 26.06 | 25.72 | 26.02 | 3,597,643 | +0.23(+0.88%) |
Mar 18, 2003 | 25.57 | 25.90 | 25.51 | 25.79 | 3,742,428 | -0.11(-0.41%) |
Mar 17, 2003 | 25.16 | 26.10 | 25.11 | 25.90 | 4,100,890 | +0.61(+2.42%) |
Mar 14, 2003 | 25.38 | 25.65 | 24.92 | 25.28 | 3,744,515 | -0.12(-0.48%) |
Mar 13, 2003 | 25.20 | 25.49 | 24.90 | 25.41 | 3,893,967 | +0.46(+1.83%) |
Mar 12, 2003 | 25.17 | 25.23 | 24.68 | 24.95 | 5,542,109 | -0.29(-1.16%) |
Mar 11, 2003 | 24.99 | 25.43 | 24.86 | 25.24 | 6,509,798 | +0.26(+1.04%) |
Mar 10, 2003 | 25.08 | 25.21 | 24.95 | 24.98 | 4,348,707 | -0.33(-1.32%) |
Mar 07, 2003 | 25.00 | 25.32 | 24.67 | 25.32 | 4,655,593 | +0.32(+1.27%) |
Mar 06, 2003 | 24.97 | 25.27 | 24.89 | 25.00 | 5,450,252 | -0.02(-0.07%) |
Mar 05, 2003 | 24.43 | 25.02 | 24.42 | 25.02 | 5,386,394 | +0.72(+2.95%) |
Mar 04, 2003 | 24.33 | 24.45 | 24.18 | 24.30 | 4,247,517 | -0.12(-0.50%) |
Mar 03, 2003 | 24.78 | 24.92 | 24.35 | 24.42 | 2,324,787 | -0.16(-0.66%) |
Feb 28, 2003 | 24.80 | 25.02 | 24.45 | 24.58 | 3,710,253 | -0.17(-0.69%) |
Feb 27, 2003 | 25.12 | 25.25 | 24.64 | 24.76 | 4,476,300 | -0.37(-1.46%) |
Feb 26, 2003 | 25.08 | 25.24 | 25.04 | 25.12 | 4,055,085 | +0.07(+0.26%) |
Feb 25, 2003 | 24.76 | 25.06 | 24.74 | 25.06 | 4,889,533 | +0.22(+0.88%) |
Feb 24, 2003 | 24.79 | 25.08 | 24.77 | 24.84 | 4,822,728 | -0.03(-0.13%) |
Feb 21, 2003 | 24.71 | 25.04 | 24.46 | 24.87 | 3,928,352 | +0.49(+2.00%) |
Feb 20, 2003 | 24.51 | 24.53 | 24.23 | 24.38 | 4,660,505 | -0.09(-0.37%) |
Feb 19, 2003 | 24.43 | 24.63 | 24.35 | 24.47 | 5,594,300 | -0.04(-0.17%) |
Feb 18, 2003 | 24.22 | 24.70 | 24.22 | 24.51 | 6,788,930 | +0.29(+1.18%) |
Feb 14, 2003 | 23.45 | 24.23 | 23.45 | 24.23 | 6,272,665 | +0.77(+3.30%) |
Feb 13, 2003 | 23.21 | 23.71 | 23.21 | 23.45 | 5,593,932 | +0.07(+0.31%) |
Feb 12, 2003 | 22.90 | 23.60 | 22.87 | 23.38 | 5,166,822 | +0.51(+2.24%) |
Feb 11, 2003 | 23.29 | 23.54 | 22.80 | 22.87 | 3,796,338 | -0.39(-1.68%) |
Feb 10, 2003 | 23.27 | 23.74 | 23.00 | 23.26 | 3,825,688 | -0.01(-0.04%) |
Feb 07, 2003 | 23.48 | 23.53 | 22.92 | 23.26 | 4,224,676 | -0.10(-0.42%) |
Feb 06, 2003 | 23.33 | 23.53 | 23.21 | 23.36 | 3,894,949 | -0.17(-0.73%) |
Feb 05, 2003 | 23.61 | 23.87 | 23.48 | 23.53 | 4,625,015 | -0.23(-0.96%) |
Feb 04, 2003 | 23.78 | 23.86 | 23.21 | 23.76 | 5,582,634 | -0.30(-1.25%) |
Feb 03, 2003 | 24.35 | 24.40 | 24.05 | 24.06 | 3,402,386 | -0.29(-1.17%) |
Jan 31, 2003 | 23.70 | 24.52 | 23.70 | 24.35 | 4,523,211 | +0.33(+1.36%) |
Jan 30, 2003 | 24.52 | 24.52 | 23.13 | 24.02 | 12,538,945 | -0.49(-1.99%) |
Jan 29, 2003 | 24.31 | 24.66 | 24.15 | 24.51 | 4,075,224 | -0.03(-0.13%) |
Jan 28, 2003 | 24.52 | 24.80 | 24.43 | 24.54 | 4,105,802 | +0.11(+0.43%) |
Jan 27, 2003 | 24.51 | 24.73 | 24.43 | 24.44 | 3,690,973 | -0.35(-1.41%) |
Jan 24, 2003 | 25.11 | 25.16 | 24.71 | 24.79 | 2,417,381 | -0.33(-1.33%) |
Jan 23, 2003 | 25.34 | 25.49 | 25.00 | 25.12 | 3,403,368 | -0.27(-1.06%) |
Jan 22, 2003 | 25.68 | 25.92 | 25.34 | 25.39 | 3,043,677 | -0.29(-1.11%) |
Jan 21, 2003 | 26.09 | 26.31 | 25.67 | 25.68 | 2,689,636 | -0.41(-1.56%) |
Jan 17, 2003 | 26.22 | 26.33 | 26.01 | 26.08 | 4,342,813 | -0.04(-0.16%) |
Jan 16, 2003 | 25.56 | 26.15 | 25.41 | 26.12 | 3,680,044 | +0.77(+3.02%) |
Jan 15, 2003 | 25.61 | 25.61 | 25.25 | 25.36 | 2,295,806 | -0.08(-0.32%) |
Jan 14, 2003 | 24.98 | 25.49 | 24.97 | 25.44 | 3,018,012 | +0.25(+1.00%) |
Jan 13, 2003 | 25.49 | 25.49 | 25.05 | 25.19 | 2,326,261 | -0.30(-1.18%) |
Jan 10, 2003 | 25.37 | 25.54 | 25.28 | 25.49 | 2,973,311 | +0.33(+1.29%) |
Jan 09, 2003 | 24.92 | 25.25 | 24.89 | 25.16 | 2,390,487 | +0.34(+1.38%) |
Jan 08, 2003 | 25.16 | 25.36 | 24.67 | 24.82 | 3,108,763 | -0.24(-0.97%) |
Jan 07, 2003 | 25.94 | 25.94 | 25.01 | 25.06 | 4,427,301 | -0.71(-2.75%) |
Jan 06, 2003 | 25.34 | 25.90 | 25.34 | 25.77 | 2,725,003 | +0.41(+1.60%) |
Jan 03, 2003 | 25.46 | 25.47 | 25.09 | 25.37 | 1,922,238 | -0.11(-0.42%) |
Jan 02, 2003 | 25.05 | 25.48 | 24.72 | 25.47 | 3,288,056 | +0.75(+3.03%) |
Dec 31, 2002 | 24.59 | 24.76 | 24.43 | 24.72 | 2,177,915 | +0.00(+0.00%) |
Dec 30, 2002 | 24.51 | 25.04 | 24.44 | 24.72 | 3,140,692 | +0.27(+1.10%) |
Dec 27, 2002 | 24.71 | 24.79 | 24.45 | 24.45 | 2,159,985 | -0.29(-1.18%) |
Dec 26, 2002 | 24.71 | 25.00 | 24.64 | 24.75 | 1,445,393 | -0.02(-0.07%) |
Dec 24, 2002 | 24.67 | 24.89 | 24.65 | 24.76 | 1,221,032 | -0.23(-0.91%) |
Dec 23, 2002 | 24.71 | 25.19 | 24.59 | 24.99 | 2,954,031 | +0.24(+0.99%) |
Dec 20, 2002 | 24.69 | 24.78 | 24.45 | 24.75 | 4,154,801 | +0.26(+1.06%) |
Dec 19, 2002 | 24.45 | 24.64 | 24.34 | 24.49 | 4,033,963 | +0.02(+0.07%) |
Dec 18, 2002 | 24.43 | 24.67 | 24.39 | 24.47 | 2,317,174 | +0.04(+0.17%) |
Dec 17, 2002 | 24.49 | 24.68 | 24.42 | 24.43 | 3,250,724 | -0.30(-1.22%) |
Dec 16, 2002 | 24.47 | 24.73 | 24.41 | 24.73 | 3,486,629 | +0.09(+0.36%) |
Dec 13, 2002 | 24.37 | 24.76 | 24.23 | 24.64 | 3,525,926 | +0.28(+1.14%) |
Dec 12, 2002 | 24.37 | 24.54 | 24.12 | 24.36 | 3,394,403 | -0.01(-0.03%) |
Dec 11, 2002 | 24.58 | 24.58 | 24.30 | 24.37 | 3,005,731 | -0.20(-0.80%) |
Dec 10, 2002 | 24.54 | 24.59 | 24.23 | 24.57 | 3,972,438 | +0.04(+0.17%) |
Dec 09, 2002 | 24.86 | 24.92 | 24.48 | 24.53 | 2,300,595 | -0.33(-1.31%) |
Dec 06, 2002 | 24.81 | 24.96 | 24.53 | 24.85 | 1,993,219 | +0.05(+0.20%) |
Dec 05, 2002 | 25.16 | 25.24 | 24.76 | 24.80 | 3,281,916 | -0.39(-1.55%) |
Dec 04, 2002 | 24.69 | 25.29 | 24.69 | 25.19 | 3,869,897 | +0.54(+2.18%) |
Dec 03, 2002 | 24.55 | 24.92 | 24.55 | 24.66 | 3,112,693 | +0.11(+0.43%) |
Dec 02, 2002 | 24.71 | 24.77 | 24.43 | 24.55 | 3,947,877 | -0.14(-0.56%) |
Nov 29, 2002 | 24.63 | 24.84 | 24.63 | 24.69 | 1,384,237 | -0.19(-0.75%) |
Nov 27, 2002 | 24.63 | 24.91 | 24.61 | 24.88 | 3,319,125 | +0.17(+0.69%) |
Nov 26, 2002 | 24.84 | 25.00 | 24.66 | 24.71 | 5,098,421 | -0.35(-1.40%) |
Nov 25, 2002 | 25.33 | 25.33 | 24.94 | 25.06 | 3,707,183 | -0.15(-0.61%) |
Nov 22, 2002 | 24.99 | 25.37 | 24.97 | 25.21 | 3,672,307 | +0.24(+0.98%) |
Nov 21, 2002 | 25.54 | 25.54 | 24.83 | 24.97 | 5,151,349 | -0.57(-2.23%) |
Nov 20, 2002 | 25.15 | 25.54 | 24.82 | 25.54 | 4,852,569 | +0.41(+1.62%) |
Nov 19, 2002 | 25.00 | 25.24 | 24.83 | 25.13 | 3,176,182 | +0.29(+1.18%) |
Nov 18, 2002 | 24.80 | 24.96 | 24.61 | 24.84 | 4,216,325 | +0.03(+0.13%) |
Nov 15, 2002 | 24.24 | 24.80 | 24.19 | 24.80 | 3,369,597 | +0.31(+1.26%) |
Nov 14, 2002 | 24.67 | 24.84 | 24.39 | 24.49 | 5,161,419 | +0.55(+2.31%) |
Nov 13, 2002 | 23.52 | 24.10 | 23.31 | 23.94 | 3,704,113 | +0.43(+1.84%) |
Nov 12, 2002 | 23.30 | 23.92 | 23.29 | 23.51 | 2,444,889 | +0.01(+0.03%) |
Nov 11, 2002 | 23.49 | 23.72 | 23.22 | 23.50 | 3,417,122 | -0.10(-0.41%) |
Nov 08, 2002 | 24.02 | 24.31 | 23.60 | 23.60 | 3,453,840 | -0.26(-1.09%) |
Nov 07, 2002 | 23.75 | 23.98 | 23.63 | 23.86 | 3,127,306 | +0.11(+0.48%) |
Nov 06, 2002 | 23.33 | 23.91 | 23.29 | 23.75 | 4,453,213 | +0.37(+1.60%) |
Nov 05, 2002 | 23.29 | 23.62 | 23.13 | 23.37 | 4,671,311 | +0.03(+0.14%) |
Nov 04, 2002 | 24.02 | 24.10 | 23.25 | 23.34 | 6,084,776 | -0.85(-3.50%) |
Nov 01, 2002 | 24.33 | 24.53 | 24.04 | 24.18 | 3,143,394 | -0.15(-0.60%) |
Oct 31, 2002 | 24.43 | 24.67 | 24.27 | 24.33 | 5,415,130 | -0.28(-1.16%) |
Oct 30, 2002 | 24.47 | 24.76 | 24.18 | 24.62 | 8,790,746 | +1.18(+5.04%) |
Oct 29, 2002 | 23.22 | 23.58 | 22.88 | 23.44 | 5,924,395 | +0.21(+0.91%) |
Oct 28, 2002 | 23.25 | 23.46 | 22.88 | 23.22 | 6,206,720 | -0.20(-0.87%) |
Oct 25, 2002 | 22.64 | 23.74 | 22.45 | 23.43 | 6,057,637 | +0.53(+2.31%) |
Oct 24, 2002 | 23.53 | 23.60 | 22.71 | 22.90 | 6,693,880 | -0.47(-2.02%) |
Oct 23, 2002 | 23.61 | 23.70 | 23.18 | 23.37 | 9,347,167 | -0.98(-4.01%) |
Oct 22, 2002 | 25.45 | 25.46 | 24.02 | 24.35 | 8,433,511 | -1.32(-5.14%) |
Oct 21, 2002 | 25.28 | 25.78 | 24.96 | 25.67 | 3,648,238 | +0.33(+1.32%) |
Oct 18, 2002 | 24.91 | 25.59 | 24.85 | 25.33 | 2,620,006 | +0.39(+1.57%) |
Oct 17, 2002 | 25.24 | 25.33 | 24.80 | 24.94 | 2,447,222 | +0.02(+0.06%) |
Oct 16, 2002 | 25.49 | 25.56 | 24.55 | 24.93 | 3,961,140 | +0.09(+0.36%) |
Oct 15, 2002 | 25.53 | 25.55 | 24.57 | 24.84 | 4,079,031 | -0.49(-1.93%) |
Oct 14, 2002 | 24.55 | 25.40 | 24.55 | 25.33 | 2,432,609 | +0.19(+0.75%) |
Oct 11, 2002 | 24.43 | 25.19 | 24.43 | 25.14 | 2,772,773 | +0.46(+1.88%) |
Oct 10, 2002 | 24.37 | 25.08 | 24.27 | 24.67 | 3,339,142 | +0.20(+0.80%) |
Oct 09, 2002 | 24.55 | 24.99 | 24.36 | 24.48 | 22,816,838 | -0.50(-2.02%) |
Oct 08, 2002 | 24.43 | 25.49 | 24.25 | 24.98 | 5,090,807 | +0.55(+2.27%) |
Oct 07, 2002 | 24.23 | 25.16 | 24.20 | 24.43 | 3,736,656 | +0.14(+0.57%) |
Oct 04, 2002 | 24.39 | 24.55 | 24.13 | 24.29 | 3,527,768 | -0.02(-0.07%) |
Oct 03, 2002 | 24.02 | 24.53 | 24.02 | 24.31 | 3,309,792 | +0.29(+1.19%) |
Oct 02, 2002 | 24.49 | 24.63 | 23.41 | 24.02 | 3,821,022 | -0.46(-1.90%) |
Oct 01, 2002 | 24.23 | 24.71 | 24.16 | 24.49 | 4,954,496 | +0.38(+1.59%) |
Sep 30, 2002 | 24.06 | 24.35 | 23.78 | 24.10 | 4,141,784 | -0.33(-1.37%) |
Sep 27, 2002 | 25.12 | 25.13 | 24.36 | 24.44 | 3,419,210 | -0.77(-3.07%) |
Sep 26, 2002 | 24.53 | 25.21 | 24.31 | 25.21 | 3,821,513 | +0.89(+3.65%) |
Sep 25, 2002 | 24.11 | 24.51 | 24.11 | 24.32 | 4,848,639 | +0.02(+0.10%) |
Sep 24, 2002 | 24.59 | 24.74 | 24.16 | 24.30 | 4,599,717 | -0.55(-2.20%) |
Sep 23, 2002 | 24.71 | 25.12 | 24.56 | 24.84 | 2,998,731 | -0.24(-0.94%) |
Sep 20, 2002 | 24.76 | 25.24 | 24.59 | 25.08 | 4,541,754 | +0.33(+1.32%) |
Sep 19, 2002 | 24.63 | 25.15 | 24.58 | 24.76 | 2,406,697 | -0.30(-1.20%) |
Sep 18, 2002 | 24.82 | 25.19 | 24.60 | 25.06 | 2,580,955 | +0.11(+0.46%) |
Sep 17, 2002 | 25.56 | 25.60 | 24.94 | 24.94 | 2,542,149 | -0.46(-1.83%) |
Sep 16, 2002 | 25.20 | 25.46 | 24.94 | 25.41 | 2,397,855 | +0.07(+0.29%) |
Sep 13, 2002 | 25.24 | 25.38 | 25.10 | 25.33 | 2,458,888 | -0.20(-0.77%) |
Sep 12, 2002 | 25.68 | 25.72 | 25.24 | 25.53 | 2,313,612 | -0.25(-0.98%) |
Sep 11, 2002 | 26.05 | 26.10 | 25.68 | 25.78 | 1,453,007 | -0.28(-1.06%) |
Sep 10, 2002 | 25.81 | 26.17 | 25.67 | 26.06 | 2,438,626 | +0.16(+0.63%) |
Sep 09, 2002 | 25.11 | 25.96 | 24.95 | 25.90 | 4,392,671 | +0.75(+2.98%) |
Sep 06, 2002 | 25.42 | 25.58 | 25.15 | 25.15 | 28,564,028 | -0.37(-1.47%) |
Sep 05, 2002 | 25.42 | 25.97 | 25.26 | 25.52 | 3,485,401 | -0.11(-0.41%) |
Sep 04, 2002 | 25.12 | 25.63 | 25.08 | 25.63 | 3,437,999 | +0.34(+1.35%) |
Sep 03, 2002 | 25.49 | 25.60 | 25.21 | 25.28 | 3,644,799 | -0.39(-1.52%) |
Aug 30, 2002 | 25.46 | 26.20 | 25.33 | 25.68 | 307,008 | +0.05(+0.19%) |
Aug 29, 2002 | 25.49 | 25.76 | 25.28 | 25.63 | 3,032,625 | -0.14(-0.54%) |
Aug 28, 2002 | 26.03 | 26.16 | 25.43 | 25.76 | 2,697,986 | -0.23(-0.88%) |
Aug 27, 2002 | 25.90 | 26.05 | 25.36 | 25.99 | 2,656,479 | +0.45(+1.75%) |
Aug 26, 2002 | 25.69 | 25.94 | 25.29 | 25.54 | 2,038,533 | +0.00(+0.00%) |
Aug 23, 2002 | 26.04 | 26.22 | 25.47 | 25.54 | 2,091,093 | -0.50(-1.91%) |
Aug 22, 2002 | 25.85 | 26.06 | 25.55 | 26.04 | 85,962 | +0.39(+1.52%) |
Aug 21, 2002 | 25.76 | 25.85 | 25.29 | 25.65 | 2,495,607 | +0.10(+0.38%) |
Aug 20, 2002 | 25.26 | 25.85 | 25.16 | 25.55 | 3,278,109 | +0.32(+1.26%) |
Aug 16, 2002 | 25.72 | 25.72 | 25.12 | 25.24 | 4,519,527 | -0.52(-2.02%) |
Aug 15, 2002 | 26.38 | 26.38 | 25.41 | 25.76 | 3,157,516 | -0.57(-2.17%) |
Aug 14, 2002 | 25.33 | 26.36 | 25.04 | 26.33 | 3,472,383 | +1.04(+4.12%) |
Aug 13, 2002 | 25.02 | 25.96 | 25.02 | 25.28 | 2,559,587 | -0.31(-1.21%) |
Aug 12, 2002 | 25.65 | 25.81 | 25.16 | 25.59 | 1,792,067 | -0.33(-1.26%) |
Aug 07, 2002 | 25.00 | 26.03 | 25.00 | 25.92 | 4,053,488 | +1.07(+4.33%) |
Aug 06, 2002 | 25.85 | 26.06 | 24.66 | 24.84 | 6,485,606 | -0.84(-3.27%) |
Aug 05, 2002 | 26.26 | 26.33 | 25.63 | 25.68 | 2,752,757 | -0.86(-3.25%) |
Aug 02, 2002 | 26.69 | 26.87 | 26.30 | 26.55 | 3,376,106 | -0.15(-0.55%) |
Aug 01, 2002 | 27.20 | 27.69 | 26.47 | 26.69 | 4,069,575 | -0.08(-0.30%) |
Jul 31, 2002 | 26.50 | 26.87 | 26.29 | 26.77 | 4,223,694 | +0.50(+1.89%) |
Jul 30, 2002 | 26.30 | 26.77 | 25.97 | 26.28 | 4,429,512 | -0.16(-0.62%) |
Jul 29, 2002 | 26.02 | 26.45 | 25.80 | 26.44 | 6,388,592 | +0.90(+3.54%) |
Jul 26, 2002 | 25.73 | 25.81 | 25.19 | 25.54 | 4,159,222 | -0.32(-1.23%) |
Jul 25, 2002 | 26.47 | 27.07 | 25.45 | 25.85 | 7,119,762 | -0.41(-1.55%) |
Jul 24, 2002 | 24.43 | 26.26 | 24.35 | 26.26 | 8,544,402 | +1.09(+4.34%) |
Jul 23, 2002 | 25.24 | 25.33 | 24.49 | 25.17 | 10,460,869 | +1.56(+6.59%) |
Jul 22, 2002 | 22.80 | 24.27 | 22.72 | 23.61 | 7,453,050 | +1.00(+4.43%) |
Jul 19, 2002 | 23.37 | 23.61 | 22.60 | 22.61 | 5,005,950 | -1.86(-7.62%) |
Jul 17, 2002 | 25.16 | 25.37 | 23.95 | 24.48 | 3,239,303 | -0.97(-3.81%) |
Jul 12, 2002 | 25.24 | 26.06 | 24.96 | 25.45 | 3,474,962 | -0.07(-0.26%) |
Jul 11, 2002 | 25.65 | 26.07 | 24.84 | 25.51 | 4,310,638 | -0.43(-1.66%) |
Jul 10, 2002 | 26.50 | 26.62 | 25.57 | 25.94 | 3,243,601 | -0.72(-2.69%) |
Jul 09, 2002 | 27.10 | 27.40 | 26.61 | 26.66 | 2,566,955 | -0.44(-1.62%) |
Jul 08, 2002 | 27.56 | 27.99 | 26.71 | 27.10 | 3,796,338 | -0.25(-0.92%) |
Jul 05, 2002 | 26.26 | 27.44 | 26.14 | 27.35 | 1,917,203 | +0.73(+2.75%) |
Jul 04, 2002 | 26.99 | 27.28 | 25.85 | 26.62 | 3,446,104 | +0.00(+0.00%) |
Jul 03, 2002 | 26.99 | 27.28 | 25.85 | 26.62 | 3,446,104 | -0.72(-2.62%) |
Jul 02, 2002 | 27.61 | 27.75 | 27.06 | 27.34 | 3,250,601 | -0.50(-1.78%) |