Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 28.45 | 28.55 | 28.15 | 28.21 | 1,568,599 | -0.20(-0.70%) |
Jun 27, 2003 | 28.60 | 28.80 | 28.37 | 28.41 | 1,157,624 | -0.20(-0.69%) |
Jun 26, 2003 | 28.70 | 28.80 | 28.48 | 28.60 | 1,983,354 | -0.03(-0.12%) |
Jun 25, 2003 | 28.44 | 28.84 | 28.30 | 28.64 | 2,397,806 | +0.20(+0.70%) |
Jun 24, 2003 | 28.51 | 28.68 | 28.33 | 28.44 | 1,300,513 | -0.06(-0.21%) |
Jun 23, 2003 | 28.44 | 28.59 | 27.98 | 28.50 | 1,919,999 | -0.05(-0.19%) |
Jun 20, 2003 | 28.48 | 28.94 | 28.44 | 28.55 | 2,090,709 | +0.24(+0.86%) |
Jun 19, 2003 | 28.17 | 28.62 | 28.17 | 28.31 | 4,864,260 | +0.34(+1.21%) |
Jun 18, 2003 | 28.93 | 29.17 | 27.76 | 27.97 | 9,291,085 | -1.96(-6.54%) |
Jun 17, 2003 | 30.42 | 30.42 | 29.69 | 29.93 | 2,416,707 | -0.43(-1.42%) |
Jun 16, 2003 | 30.03 | 30.36 | 29.95 | 30.36 | 917,662 | +0.40(+1.35%) |
Jun 13, 2003 | 30.46 | 30.49 | 29.68 | 29.95 | 1,494,660 | -0.33(-1.09%) |
Jun 12, 2003 | 29.85 | 30.39 | 29.71 | 30.28 | 1,591,431 | +0.58(+1.96%) |
Jun 11, 2003 | 29.31 | 29.73 | 29.17 | 29.70 | 1,884,012 | +0.49(+1.68%) |
Jun 10, 2003 | 29.31 | 29.38 | 29.04 | 29.21 | 1,207,219 | -0.16(-0.54%) |
Jun 09, 2003 | 29.62 | 29.82 | 29.12 | 29.37 | 1,179,246 | -0.19(-0.63%) |
Jun 06, 2003 | 29.93 | 30.17 | 29.56 | 29.56 | 1,907,146 | -0.24(-0.82%) |
Jun 05, 2003 | 29.80 | 30.08 | 29.43 | 29.80 | 1,611,843 | +0.01(+0.04%) |
Jun 04, 2003 | 28.98 | 30.06 | 28.92 | 29.79 | 2,295,289 | +0.28(+0.94%) |
Jun 03, 2003 | 29.43 | 29.58 | 29.31 | 29.51 | 1,518,248 | +0.17(+0.59%) |
Jun 02, 2003 | 29.54 | 29.83 | 29.16 | 29.34 | 1,907,600 | -0.20(-0.67%) |
May 30, 2003 | 27.84 | 29.54 | 27.84 | 29.54 | 2,239,797 | +0.86(+3.00%) |
May 29, 2003 | 28.82 | 29.19 | 28.51 | 28.68 | 3,054,338 | -0.18(-0.62%) |
May 28, 2003 | 28.44 | 28.93 | 28.43 | 28.85 | 3,498,426 | +0.45(+1.58%) |
May 27, 2003 | 28.04 | 28.60 | 28.03 | 28.41 | 1,235,797 | +0.32(+1.15%) |
May 23, 2003 | 28.55 | 28.55 | 28.08 | 28.08 | 1,760,780 | -0.52(-1.80%) |
May 22, 2003 | 28.21 | 28.72 | 28.21 | 28.60 | 1,659,926 | +0.52(+1.84%) |
May 21, 2003 | 27.89 | 28.34 | 27.80 | 28.08 | 2,640,188 | +0.19(+0.66%) |
May 20, 2003 | 27.69 | 28.09 | 27.59 | 27.90 | 2,553,547 | +0.21(+0.76%) |
May 19, 2003 | 27.68 | 27.88 | 27.38 | 27.68 | 3,445,807 | +0.15(+0.55%) |
May 16, 2003 | 27.86 | 27.98 | 27.53 | 27.53 | 3,228,828 | -0.50(-1.77%) |
May 15, 2003 | 27.80 | 28.34 | 27.80 | 28.03 | 2,632,779 | +0.11(+0.40%) |
May 14, 2003 | 28.18 | 28.25 | 27.88 | 27.92 | 2,903,738 | -0.20(-0.73%) |
May 13, 2003 | 27.92 | 28.31 | 27.92 | 28.12 | 4,076,483 | +0.13(+0.47%) |
May 12, 2003 | 28.50 | 28.50 | 27.78 | 27.99 | 6,421,670 | -0.56(-1.97%) |
May 09, 2003 | 29.02 | 29.11 | 27.98 | 28.55 | 5,222,918 | -0.46(-1.60%) |
May 08, 2003 | 30.29 | 30.48 | 28.96 | 29.01 | 3,028,482 | -1.46(-4.80%) |
May 07, 2003 | 30.15 | 30.64 | 30.12 | 30.48 | 1,175,920 | +0.23(+0.77%) |
May 06, 2003 | 30.60 | 30.76 | 29.94 | 30.24 | 1,311,853 | -0.35(-1.15%) |
May 05, 2003 | 30.75 | 30.96 | 30.32 | 30.59 | 1,323,798 | +0.05(+0.15%) |
May 02, 2003 | 29.97 | 30.61 | 29.66 | 30.55 | 1,657,205 | +0.58(+1.94%) |
May 01, 2003 | 29.91 | 30.07 | 29.43 | 29.97 | 1,205,707 | +0.06(+0.20%) |
Apr 30, 2003 | 29.96 | 30.21 | 29.85 | 29.91 | 1,980,178 | -0.38(-1.27%) |
Apr 29, 2003 | 30.57 | 30.69 | 29.93 | 30.29 | 1,602,771 | -0.11(-0.37%) |
Apr 28, 2003 | 29.93 | 30.53 | 29.93 | 30.40 | 1,431,305 | +0.17(+0.55%) |
Apr 25, 2003 | 30.59 | 30.65 | 30.21 | 30.24 | 1,276,017 | -0.42(-1.38%) |
Apr 24, 2003 | 30.56 | 30.81 | 30.45 | 30.66 | 1,771,516 | +0.13(+0.41%) |
Apr 23, 2003 | 30.83 | 30.83 | 30.42 | 30.53 | 1,800,547 | -0.22(-0.71%) |
Apr 22, 2003 | 30.71 | 30.92 | 30.54 | 30.75 | 2,437,573 | +0.09(+0.30%) |
Apr 21, 2003 | 30.81 | 30.96 | 30.61 | 30.66 | 1,545,767 | -0.04(-0.13%) |
Apr 17, 2003 | 30.27 | 30.75 | 29.99 | 30.70 | 1,277,227 | +0.43(+1.42%) |
Apr 16, 2003 | 30.55 | 30.62 | 30.14 | 30.27 | 2,523,609 | -0.27(-0.89%) |
Apr 15, 2003 | 30.79 | 30.79 | 30.47 | 30.54 | 1,857,702 | -0.18(-0.58%) |
Apr 14, 2003 | 30.75 | 30.96 | 30.57 | 30.72 | 2,099,781 | +0.08(+0.26%) |
Apr 11, 2003 | 30.77 | 31.08 | 30.59 | 30.64 | 1,312,155 | -0.05(-0.15%) |
Apr 10, 2003 | 30.89 | 31.05 | 30.57 | 30.69 | 1,198,903 | -0.28(-0.90%) |
Apr 09, 2003 | 30.79 | 31.65 | 30.79 | 30.96 | 1,008,687 | -0.13(-0.40%) |
Apr 08, 2003 | 31.05 | 31.15 | 30.55 | 31.09 | 1,650,703 | +0.32(+1.05%) |
Apr 07, 2003 | 31.58 | 31.61 | 30.76 | 30.77 | 1,680,793 | -0.50(-1.61%) |
Apr 04, 2003 | 31.45 | 31.45 | 31.02 | 31.27 | 1,573,286 | -0.02(-0.06%) |
Apr 03, 2003 | 31.90 | 31.90 | 31.28 | 31.29 | 2,656,971 | -0.62(-1.93%) |
Apr 02, 2003 | 31.15 | 31.99 | 31.11 | 31.90 | 2,807,874 | +1.02(+3.30%) |
Apr 01, 2003 | 30.59 | 31.08 | 30.55 | 30.89 | 1,778,320 | +0.35(+1.15%) |
Mar 31, 2003 | 29.69 | 31.16 | 29.69 | 30.53 | 2,024,330 | -0.39(-1.26%) |
Mar 28, 2003 | 30.38 | 30.94 | 30.19 | 30.92 | 1,245,625 | +0.43(+1.41%) |
Mar 27, 2003 | 29.99 | 30.73 | 29.73 | 30.50 | 1,300,815 | +0.44(+1.47%) |
Mar 26, 2003 | 30.04 | 30.23 | 29.50 | 30.05 | 1,781,495 | -0.15(-0.50%) |
Mar 25, 2003 | 30.10 | 30.69 | 29.86 | 30.20 | 317,530 | +0.10(+0.33%) |
Mar 24, 2003 | 30.63 | 30.63 | 29.89 | 30.10 | 1,254,244 | -0.69(-2.23%) |
Mar 21, 2003 | 30.46 | 30.79 | 30.12 | 30.79 | 1,513,107 | +0.54(+1.77%) |
Mar 20, 2003 | 29.75 | 30.33 | 29.51 | 30.26 | 1,682,607 | +0.40(+1.33%) |
Mar 19, 2003 | 29.50 | 29.87 | 29.49 | 29.86 | 1,455,195 | +0.29(+0.98%) |
Mar 18, 2003 | 29.53 | 29.60 | 29.20 | 29.57 | 1,372,637 | +0.04(+0.13%) |
Mar 17, 2003 | 28.76 | 29.68 | 28.60 | 29.53 | 1,833,207 | +0.79(+2.76%) |
Mar 14, 2003 | 29.01 | 29.17 | 28.52 | 28.74 | 1,612,146 | -0.28(-0.96%) |
Mar 13, 2003 | 28.46 | 29.21 | 27.84 | 29.01 | 2,131,988 | +0.69(+2.43%) |
Mar 12, 2003 | 27.84 | 28.33 | 27.74 | 28.33 | 1,715,570 | +0.41(+1.47%) |
Mar 11, 2003 | 27.71 | 28.11 | 27.55 | 27.92 | 1,503,732 | +0.20(+0.72%) |
Mar 10, 2003 | 27.88 | 27.94 | 27.68 | 27.72 | 1,715,872 | -0.18(-0.64%) |
Mar 07, 2003 | 27.81 | 27.93 | 27.59 | 27.90 | 2,143,177 | +0.09(+0.31%) |
Mar 06, 2003 | 27.88 | 28.11 | 27.71 | 27.81 | 1,986,227 | -0.17(-0.61%) |
Mar 05, 2003 | 27.53 | 28.34 | 27.38 | 27.98 | 2,873,799 | +0.46(+1.66%) |
Mar 04, 2003 | 27.71 | 27.73 | 27.45 | 27.53 | 1,973,072 | -0.09(-0.31%) |
Mar 03, 2003 | 28.17 | 28.27 | 27.61 | 27.61 | 1,602,166 | -0.37(-1.32%) |
Feb 28, 2003 | 28.05 | 28.27 | 27.76 | 27.98 | 2,748,753 | +0.17(+0.62%) |
Feb 27, 2003 | 27.78 | 27.96 | 27.78 | 27.81 | 2,335,510 | +0.20(+0.72%) |
Feb 26, 2003 | 27.68 | 27.82 | 27.57 | 27.61 | 1,588,255 | -0.12(-0.43%) |
Feb 25, 2003 | 27.45 | 27.77 | 27.28 | 27.73 | 1,437,958 | +0.15(+0.55%) |
Feb 24, 2003 | 27.55 | 27.69 | 27.45 | 27.58 | 1,518,248 | +0.03(+0.12%) |
Feb 21, 2003 | 27.45 | 27.68 | 27.19 | 27.55 | 1,970,501 | +0.34(+1.24%) |
Feb 20, 2003 | 27.38 | 27.43 | 27.02 | 27.21 | 4,438,165 | +0.09(+0.34%) |
Feb 19, 2003 | 27.78 | 27.78 | 27.12 | 27.12 | 2,375,125 | -0.82(-2.94%) |
Feb 18, 2003 | 27.88 | 28.17 | 27.78 | 27.94 | 1,742,636 | +0.36(+1.29%) |
Feb 14, 2003 | 27.66 | 27.74 | 27.29 | 27.58 | 2,181,583 | +0.00(+0.00%) |
Feb 13, 2003 | 27.21 | 27.71 | 27.16 | 27.58 | 3,159,879 | +0.46(+1.71%) |
Feb 12, 2003 | 26.73 | 27.37 | 26.73 | 27.12 | 3,480,131 | +0.39(+1.46%) |
Feb 11, 2003 | 27.05 | 27.25 | 26.39 | 26.73 | 3,710,264 | +0.26(+1.00%) |
Feb 10, 2003 | 26.02 | 26.69 | 26.02 | 26.46 | 2,742,402 | +0.60(+2.33%) |
Feb 07, 2003 | 25.93 | 25.96 | 25.64 | 25.86 | 1,841,523 | +0.07(+0.28%) |
Feb 06, 2003 | 25.72 | 25.99 | 25.49 | 25.79 | 1,476,213 | +0.09(+0.36%) |
Feb 05, 2003 | 26.26 | 26.26 | 25.55 | 25.69 | 1,398,796 | -0.42(-1.62%) |
Feb 04, 2003 | 25.59 | 26.12 | 25.56 | 26.12 | 2,149,225 | +0.51(+1.99%) |
Feb 03, 2003 | 25.43 | 25.79 | 25.42 | 25.61 | 1,363,867 | +0.33(+1.31%) |
Jan 31, 2003 | 24.79 | 25.56 | 24.79 | 25.28 | 1,341,338 | +0.47(+1.89%) |
Jan 30, 2003 | 25.17 | 25.33 | 24.73 | 24.81 | 1,686,236 | -0.68(-2.67%) |
Jan 29, 2003 | 25.56 | 25.56 | 24.90 | 25.49 | 1,662,346 | -0.24(-0.93%) |
Jan 28, 2003 | 25.20 | 25.99 | 25.07 | 25.73 | 1,597,781 | +0.58(+2.29%) |
Jan 27, 2003 | 25.50 | 25.56 | 25.03 | 25.15 | 1,396,981 | -0.35(-1.37%) |
Jan 24, 2003 | 25.98 | 26.20 | 25.50 | 25.50 | 950,927 | -0.38(-1.46%) |
Jan 23, 2003 | 25.79 | 26.04 | 25.53 | 25.88 | 1,038,626 | +0.38(+1.50%) |
Jan 22, 2003 | 26.14 | 26.32 | 25.50 | 25.50 | 2,514,990 | -0.70(-2.68%) |
Jan 21, 2003 | 26.77 | 26.96 | 26.12 | 26.20 | 2,171,150 | -0.48(-1.79%) |
Jan 17, 2003 | 26.65 | 27.04 | 26.57 | 26.67 | 2,323,716 | +0.03(+0.10%) |
Jan 16, 2003 | 26.26 | 26.75 | 26.12 | 26.65 | 1,274,052 | +0.36(+1.36%) |
Jan 15, 2003 | 26.12 | 26.41 | 25.67 | 26.29 | 2,218,628 | +0.17(+0.66%) |
Jan 14, 2003 | 26.22 | 26.36 | 25.97 | 26.12 | 1,661,590 | -0.11(-0.40%) |
Jan 13, 2003 | 26.78 | 26.79 | 26.17 | 26.22 | 2,671,941 | -0.68(-2.53%) |
Jan 10, 2003 | 26.85 | 27.10 | 26.59 | 26.90 | 1,805,386 | +0.05(+0.20%) |
Jan 09, 2003 | 26.98 | 27.12 | 26.59 | 26.85 | 2,015,863 | -0.13(-0.47%) |
Jan 08, 2003 | 27.18 | 27.31 | 26.88 | 26.98 | 1,391,689 | -0.26(-0.97%) |
Jan 07, 2003 | 27.91 | 27.91 | 27.12 | 27.24 | 1,517,643 | -0.79(-2.81%) |
Jan 06, 2003 | 27.62 | 28.09 | 27.45 | 28.03 | 1,612,902 | +0.40(+1.46%) |
Jan 03, 2003 | 27.88 | 27.90 | 27.41 | 27.62 | 1,203,288 | -0.28(-1.02%) |
Jan 02, 2003 | 27.61 | 27.96 | 27.55 | 27.91 | 1,064,331 | +0.63(+2.30%) |
Dec 31, 2002 | 27.39 | 27.45 | 26.86 | 27.28 | 1,040,440 | -0.01(-0.02%) |
Dec 30, 2002 | 27.39 | 27.53 | 27.21 | 27.29 | 1,067,808 | -0.09(-0.34%) |
Dec 27, 2002 | 27.55 | 27.78 | 27.37 | 27.38 | 776,739 | -0.22(-0.79%) |
Dec 26, 2002 | 27.33 | 27.82 | 27.33 | 27.60 | 989,333 | +0.21(+0.77%) |
Dec 24, 2002 | 27.43 | 27.50 | 27.25 | 27.39 | 336,128 | -0.02(-0.07%) |
Dec 23, 2002 | 27.45 | 27.59 | 27.25 | 27.41 | 1,118,311 | +0.13(+0.46%) |
Dec 20, 2002 | 27.74 | 27.93 | 26.85 | 27.28 | 5,378,205 | -0.46(-1.67%) |
Dec 19, 2002 | 28.44 | 28.44 | 27.31 | 27.74 | 5,878,693 | -1.29(-4.44%) |
Dec 18, 2002 | 28.80 | 29.09 | 28.78 | 29.03 | 1,400,005 | -0.07(-0.23%) |
Dec 17, 2002 | 29.25 | 29.33 | 28.84 | 29.10 | 1,599,293 | -0.15(-0.52%) |
Dec 16, 2002 | 29.36 | 29.52 | 29.03 | 29.25 | 1,620,462 | -0.11(-0.36%) |
Dec 13, 2002 | 29.56 | 29.66 | 29.07 | 29.36 | 1,197,693 | -0.20(-0.67%) |
Dec 12, 2002 | 29.89 | 29.89 | 29.25 | 29.56 | 1,957,951 | -0.33(-1.11%) |
Dec 11, 2002 | 29.68 | 29.97 | 29.60 | 29.89 | 1,249,708 | -0.11(-0.35%) |
Dec 10, 2002 | 29.10 | 29.99 | 29.03 | 29.99 | 1,527,320 | +0.66(+2.25%) |
Dec 09, 2002 | 29.62 | 29.75 | 29.28 | 29.33 | 1,054,200 | -0.15(-0.49%) |
Dec 06, 2002 | 29.13 | 29.60 | 29.02 | 29.48 | 1,248,044 | +0.39(+1.34%) |
Dec 05, 2002 | 29.69 | 29.69 | 29.03 | 29.09 | 1,889,002 | -0.60(-2.01%) |
Dec 04, 2002 | 29.13 | 29.81 | 29.10 | 29.68 | 1,290,231 | +0.71(+2.44%) |
Dec 03, 2002 | 28.87 | 29.49 | 28.87 | 28.97 | 1,530,646 | -0.01(-0.05%) |
Dec 02, 2002 | 29.00 | 29.07 | 28.64 | 28.99 | 2,244,485 | -0.01(-0.02%) |
Nov 29, 2002 | 28.60 | 29.07 | 28.58 | 28.99 | 869,427 | -0.02(-0.07%) |
Nov 27, 2002 | 29.09 | 29.20 | 28.93 | 29.01 | 2,358,795 | -0.22(-0.75%) |
Nov 26, 2002 | 29.42 | 29.53 | 29.16 | 29.23 | 1,684,573 | -0.35(-1.18%) |
Nov 25, 2002 | 29.73 | 29.73 | 29.44 | 29.58 | 1,501,010 | -0.13(-0.42%) |
Nov 22, 2002 | 29.75 | 30.10 | 29.60 | 29.71 | 2,189,748 | -0.04(-0.13%) |
Nov 21, 2002 | 30.34 | 30.34 | 29.69 | 29.75 | 2,330,671 | -0.58(-1.92%) |
Nov 20, 2002 | 30.24 | 30.53 | 30.01 | 30.33 | 2,067,272 | +0.00(+0.00%) |
Nov 19, 2002 | 29.60 | 30.36 | 29.60 | 30.33 | 3,035,891 | +0.05(+0.15%) |
Nov 18, 2002 | 30.07 | 30.32 | 29.79 | 30.28 | 2,314,341 | +0.21(+0.70%) |
Nov 15, 2002 | 29.73 | 30.38 | 29.63 | 30.07 | 2,601,630 | +0.34(+1.16%) |
Nov 14, 2002 | 28.77 | 29.93 | 28.50 | 29.73 | 3,663,240 | +0.67(+2.32%) |
Nov 13, 2002 | 29.26 | 29.30 | 28.75 | 29.05 | 1,986,075 | +0.15(+0.53%) |
Nov 12, 2002 | 29.36 | 29.43 | 28.82 | 28.90 | 2,120,950 | -0.35(-1.20%) |
Nov 11, 2002 | 30.08 | 30.09 | 29.13 | 29.25 | 1,880,534 | -0.97(-3.22%) |
Nov 08, 2002 | 30.49 | 30.81 | 29.95 | 30.22 | 2,366,507 | -0.07(-0.22%) |
Nov 07, 2002 | 29.83 | 30.49 | 29.64 | 30.29 | 2,692,807 | +0.46(+1.53%) |
Nov 06, 2002 | 29.96 | 29.96 | 29.28 | 29.83 | 2,038,090 | +0.11(+0.36%) |
Nov 05, 2002 | 29.34 | 29.97 | 29.34 | 29.73 | 2,409,298 | +0.27(+0.92%) |
Nov 04, 2002 | 29.59 | 30.02 | 29.33 | 29.46 | 2,717,151 | -0.13(-0.42%) |
Nov 01, 2002 | 29.73 | 29.73 | 28.84 | 29.58 | 2,706,415 | -0.13(-0.45%) |
Oct 31, 2002 | 28.44 | 29.77 | 28.27 | 29.71 | 6,690,210 | +2.29(+8.37%) |
Oct 30, 2002 | 27.78 | 29.30 | 27.35 | 27.42 | 8,664,492 | +0.85(+3.19%) |
Oct 29, 2002 | 26.13 | 26.65 | 25.35 | 26.57 | 3,252,718 | +0.78(+3.03%) |
Oct 28, 2002 | 26.44 | 26.44 | 25.57 | 25.79 | 2,370,438 | -0.63(-2.38%) |
Oct 25, 2002 | 26.45 | 26.65 | 26.28 | 26.42 | 1,395,772 | -0.34(-1.26%) |
Oct 24, 2002 | 27.31 | 27.59 | 26.63 | 26.76 | 1,098,956 | -0.56(-2.06%) |
Oct 23, 2002 | 26.78 | 27.32 | 26.73 | 27.32 | 1,339,826 | +0.44(+1.65%) |
Oct 22, 2002 | 27.78 | 27.88 | 26.64 | 26.88 | 1,814,155 | -1.30(-4.60%) |
Oct 21, 2002 | 27.64 | 28.17 | 27.28 | 28.17 | 920,686 | +0.20(+0.71%) |
Oct 18, 2002 | 27.02 | 27.98 | 26.82 | 27.98 | 1,485,436 | +0.85(+3.15%) |
Oct 17, 2002 | 27.14 | 27.60 | 26.59 | 27.12 | 2,347,606 | -0.01(-0.05%) |
Oct 16, 2002 | 27.25 | 27.62 | 26.72 | 27.14 | 3,033,018 | -0.11(-0.39%) |
Oct 15, 2002 | 28.50 | 28.50 | 26.90 | 27.24 | 3,066,434 | -0.85(-3.01%) |
Oct 14, 2002 | 27.71 | 28.21 | 27.69 | 28.09 | 750,127 | +0.24(+0.88%) |
Oct 11, 2002 | 27.61 | 27.92 | 27.15 | 27.84 | 1,043,313 | +0.46(+1.67%) |
Oct 10, 2002 | 26.51 | 27.60 | 26.45 | 27.39 | 1,551,664 | +0.83(+3.14%) |
Oct 09, 2002 | 27.01 | 27.01 | 26.32 | 26.55 | 1,538,963 | -0.48(-1.76%) |
Oct 08, 2002 | 26.62 | 27.54 | 26.58 | 27.03 | 1,419,208 | +0.34(+1.29%) |
Oct 07, 2002 | 26.88 | 27.28 | 26.63 | 26.69 | 1,335,743 | +0.06(+0.22%) |
Oct 04, 2002 | 27.01 | 27.28 | 26.40 | 26.63 | 1,435,236 | -0.26(-0.96%) |
Oct 03, 2002 | 26.87 | 27.66 | 26.69 | 26.88 | 1,214,931 | -0.06(-0.22%) |
Oct 02, 2002 | 27.33 | 27.44 | 26.78 | 26.94 | 983,134 | -0.52(-1.88%) |
Oct 01, 2002 | 26.74 | 27.46 | 26.65 | 27.46 | 1,326,822 | +0.89(+3.33%) |
Sep 30, 2002 | 27.02 | 27.02 | 26.21 | 26.57 | 2,471,745 | -0.58(-2.14%) |
Sep 27, 2002 | 27.91 | 28.07 | 27.15 | 27.16 | 1,782,402 | -1.12(-3.95%) |
Sep 26, 2002 | 27.51 | 28.31 | 27.45 | 28.27 | 1,264,223 | +0.86(+3.14%) |
Sep 25, 2002 | 26.95 | 27.60 | 26.85 | 27.41 | 1,777,110 | +0.75(+2.80%) |
Sep 24, 2002 | 28.04 | 28.07 | 26.59 | 26.67 | 2,771,433 | -1.51(-5.35%) |
Sep 23, 2002 | 28.29 | 28.47 | 27.84 | 28.17 | 1,826,705 | -0.24(-0.86%) |
Sep 20, 2002 | 28.87 | 28.87 | 28.24 | 28.42 | 2,132,442 | -0.03(-0.09%) |
Sep 19, 2002 | 28.04 | 28.93 | 27.64 | 28.44 | 2,118,531 | +0.27(+0.96%) |
Sep 18, 2002 | 27.76 | 28.50 | 26.82 | 28.17 | 3,075,355 | +0.41(+1.48%) |
Sep 17, 2002 | 28.60 | 28.74 | 27.72 | 27.76 | 1,116,345 | -0.67(-2.37%) |
Sep 16, 2002 | 28.27 | 28.70 | 28.11 | 28.44 | 957,580 | +0.00(+0.00%) |
Sep 13, 2002 | 28.23 | 28.56 | 28.00 | 28.44 | 790,952 | +0.21(+0.75%) |
Sep 12, 2002 | 28.57 | 28.64 | 28.11 | 28.23 | 944,274 | -0.51(-1.77%) |
Sep 11, 2002 | 28.85 | 29.00 | 28.67 | 28.74 | 1,032,577 | +0.10(+0.35%) |
Sep 10, 2002 | 28.54 | 28.71 | 28.35 | 28.64 | 1,154,297 | +0.09(+0.32%) |
Sep 09, 2002 | 27.91 | 28.60 | 27.84 | 28.54 | 1,270,272 | +0.34(+1.20%) |
Sep 06, 2002 | 28.47 | 28.57 | 27.78 | 28.21 | 1,215,384 | -0.11(-0.40%) |
Sep 05, 2002 | 27.91 | 28.61 | 27.91 | 28.32 | 1,508,268 | +0.23(+0.82%) |
Sep 04, 2002 | 27.64 | 28.17 | 27.51 | 28.09 | 1,280,856 | +0.38(+1.36%) |
Sep 03, 2002 | 27.98 | 28.04 | 27.35 | 27.71 | 604,819 | -0.77(-2.69%) |
Aug 30, 2002 | 27.98 | 28.77 | 27.78 | 28.48 | 639,596 | +0.34(+1.20%) |
Aug 29, 2002 | 28.17 | 28.38 | 27.94 | 28.14 | 920,988 | -0.34(-1.18%) |
Aug 28, 2002 | 28.57 | 28.67 | 28.25 | 28.48 | 915,091 | -0.21(-0.74%) |
Aug 27, 2002 | 28.34 | 28.74 | 28.04 | 28.69 | 1,014,130 | +0.65(+2.34%) |
Aug 26, 2002 | 28.23 | 28.34 | 27.48 | 28.03 | 1,174,861 | -0.25(-0.89%) |
Aug 23, 2002 | 28.34 | 28.58 | 28.13 | 28.29 | 974,817 | -0.22(-0.77%) |
Aug 22, 2002 | 28.11 | 28.64 | 28.10 | 28.50 | 927,188 | +0.17(+0.58%) |
Aug 21, 2002 | 28.37 | 28.48 | 27.78 | 28.34 | 1,152,937 | +0.00(+0.00%) |
Aug 20, 2002 | 27.67 | 28.76 | 27.45 | 28.34 | 2,142,875 | +0.81(+2.93%) |
Aug 16, 2002 | 27.78 | 27.81 | 27.25 | 27.53 | 1,572,379 | -0.38(-1.35%) |
Aug 15, 2002 | 27.57 | 28.09 | 27.35 | 27.91 | 2,062,283 | +0.34(+1.22%) |
Aug 14, 2002 | 27.02 | 27.57 | 26.39 | 27.57 | 1,700,903 | +0.65(+2.41%) |
Aug 13, 2002 | 26.72 | 27.51 | 26.72 | 26.92 | 1,007,477 | -0.13(-0.46%) |
Aug 12, 2002 | 27.01 | 27.45 | 26.52 | 27.05 | 1,167,906 | +1.65(+6.51%) |
Aug 07, 2002 | 25.79 | 25.79 | 24.77 | 25.40 | 2,833,276 | +1.14(+4.72%) |
Aug 06, 2002 | 24.60 | 25.20 | 24.19 | 24.25 | 1,603,981 | -0.22(-0.92%) |
Aug 05, 2002 | 24.83 | 25.29 | 24.38 | 24.48 | 1,405,600 | -0.67(-2.68%) |
Aug 02, 2002 | 25.20 | 25.58 | 24.75 | 25.15 | 1,146,132 | +0.03(+0.11%) |
Aug 01, 2002 | 25.33 | 25.85 | 24.93 | 25.12 | 1,349,200 | -0.34(-1.32%) |
Jul 31, 2002 | 24.63 | 25.96 | 24.37 | 25.46 | 2,383,744 | +0.83(+3.38%) |
Jul 30, 2002 | 25.07 | 25.07 | 24.32 | 24.63 | 1,330,753 | -0.57(-2.26%) |
Jul 29, 2002 | 25.23 | 25.53 | 24.67 | 25.20 | 1,262,409 | +0.44(+1.79%) |
Jul 26, 2002 | 24.54 | 24.76 | 24.15 | 24.75 | 1,337,407 | +0.15(+0.62%) |
Jul 25, 2002 | 24.80 | 25.01 | 23.81 | 24.60 | 2,017,375 | +0.03(+0.11%) |
Jul 24, 2002 | 23.08 | 24.83 | 23.08 | 24.58 | 2,976,014 | +1.36(+5.87%) |
Jul 23, 2002 | 22.72 | 23.60 | 22.55 | 23.21 | 2,358,493 | +0.79(+3.51%) |
Jul 22, 2002 | 21.90 | 22.82 | 21.66 | 22.43 | 3,305,943 | +1.14(+5.38%) |
Jul 19, 2002 | 22.25 | 22.45 | 21.11 | 21.28 | 3,106,201 | -1.87(-8.06%) |
Jul 17, 2002 | 24.03 | 24.21 | 22.98 | 23.15 | 1,895,504 | -1.31(-5.35%) |
Jul 12, 2002 | 24.97 | 25.55 | 24.14 | 24.46 | 3,206,752 | -0.81(-3.19%) |
Jul 11, 2002 | 26.06 | 26.45 | 25.13 | 25.26 | 2,845,826 | -1.13(-4.28%) |
Jul 10, 2002 | 26.95 | 27.21 | 26.39 | 26.39 | 1,569,657 | -0.71(-2.61%) |
Jul 09, 2002 | 27.84 | 28.23 | 27.17 | 27.10 | 963,023 | -0.74(-2.66%) |
Jul 08, 2002 | 27.52 | 27.98 | 27.51 | 27.84 | 1,496,928 | +0.00(+0.00%) |
Jul 05, 2002 | 26.95 | 27.91 | 26.85 | 27.84 | 522,563 | +0.65(+2.41%) |
Jul 04, 2002 | 27.02 | 27.84 | 26.69 | 27.19 | 1,326,973 | +0.00(+0.00%) |
Jul 03, 2002 | 27.02 | 27.84 | 26.69 | 27.19 | 1,326,973 | -0.04(-0.15%) |
Jul 02, 2002 | 27.94 | 28.04 | 27.12 | 27.23 | 1,950,542 | -1.00(-3.54%) |