Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.55 | 25.98 | 25.32 | 25.70 | 4,503,371 | +0.41(+1.64%) |
Jun 27, 2003 | 25.59 | 25.87 | 25.28 | 25.28 | 3,324,256 | -0.20(-0.80%) |
Jun 26, 2003 | 25.31 | 25.72 | 25.17 | 25.48 | 3,479,515 | +0.18(+0.72%) |
Jun 25, 2003 | 25.53 | 25.84 | 25.30 | 25.30 | 4,047,991 | -0.15(-0.58%) |
Jun 24, 2003 | 25.44 | 25.81 | 25.15 | 25.45 | 3,913,671 | +0.30(+1.20%) |
Jun 23, 2003 | 25.30 | 25.34 | 25.06 | 25.15 | 4,636,552 | -0.19(-0.75%) |
Jun 20, 2003 | 25.40 | 25.46 | 25.05 | 25.34 | 4,993,363 | +0.36(+1.43%) |
Jun 19, 2003 | 25.37 | 25.58 | 24.89 | 24.98 | 5,275,394 | -0.46(-1.82%) |
Jun 18, 2003 | 25.22 | 25.48 | 24.93 | 25.44 | 5,516,687 | +0.31(+1.23%) |
Jun 17, 2003 | 25.20 | 25.34 | 24.82 | 25.13 | 6,055,821 | +0.09(+0.36%) |
Jun 16, 2003 | 24.61 | 25.19 | 24.44 | 25.04 | 5,825,638 | +0.56(+2.29%) |
Jun 13, 2003 | 25.13 | 25.20 | 24.38 | 24.48 | 5,285,080 | -0.48(-1.91%) |
Jun 12, 2003 | 24.81 | 25.06 | 24.54 | 24.96 | 6,413,059 | +0.19(+0.77%) |
Jun 11, 2003 | 24.71 | 24.86 | 24.40 | 24.77 | 5,538,195 | +0.20(+0.80%) |
Jun 10, 2003 | 24.49 | 24.85 | 24.43 | 24.57 | 5,368,549 | +0.01(+0.06%) |
Jun 09, 2003 | 24.68 | 24.71 | 24.39 | 24.56 | 6,354,232 | -0.22(-0.91%) |
Jun 06, 2003 | 25.95 | 25.98 | 24.65 | 24.78 | 13,250,304 | -1.14(-4.41%) |
Jun 05, 2003 | 25.84 | 26.53 | 25.50 | 25.93 | 9,415,402 | -0.35(-1.34%) |
Jun 04, 2003 | 26.19 | 26.53 | 26.03 | 26.28 | 8,299,672 | +0.05(+0.19%) |
Jun 03, 2003 | 26.05 | 26.41 | 25.87 | 26.23 | 4,330,022 | +0.02(+0.08%) |
Jun 02, 2003 | 26.17 | 26.66 | 25.88 | 26.21 | 5,341,343 | +0.06(+0.21%) |
May 30, 2003 | 25.51 | 26.16 | 25.51 | 26.15 | 6,985,666 | +0.44(+1.69%) |
May 29, 2003 | 25.93 | 26.39 | 25.44 | 25.72 | 12,851,473 | -0.51(-1.93%) |
May 28, 2003 | 26.15 | 27.39 | 25.56 | 26.22 | 23,750,526 | +1.00(+3.98%) |
May 27, 2003 | 24.37 | 25.27 | 24.12 | 25.22 | 7,518,106 | +0.81(+3.31%) |
May 23, 2003 | 24.65 | 24.67 | 24.32 | 24.41 | 4,463,346 | -0.27(-1.08%) |
May 22, 2003 | 24.17 | 24.75 | 24.04 | 24.68 | 4,514,339 | +0.37(+1.53%) |
May 21, 2003 | 24.00 | 24.31 | 23.85 | 24.30 | 6,033,600 | +0.34(+1.41%) |
May 20, 2003 | 23.95 | 24.17 | 23.74 | 23.97 | 5,901,843 | -0.04(-0.18%) |
May 19, 2003 | 24.76 | 24.76 | 23.93 | 24.01 | 5,681,632 | -0.93(-3.72%) |
May 16, 2003 | 24.78 | 25.01 | 24.64 | 24.94 | 5,153,750 | +0.09(+0.37%) |
May 15, 2003 | 25.15 | 25.29 | 24.46 | 24.85 | 7,032,244 | -0.37(-1.45%) |
May 14, 2003 | 25.27 | 25.60 | 25.06 | 25.21 | 4,535,847 | -0.20(-0.80%) |
May 13, 2003 | 25.41 | 25.69 | 25.21 | 25.41 | 5,911,814 | +0.00(+0.00%) |
May 12, 2003 | 25.20 | 25.45 | 25.08 | 25.41 | 9,659,971 | +0.63(+2.55%) |
May 09, 2003 | 24.74 | 24.82 | 24.46 | 24.78 | 3,113,303 | +0.25(+1.00%) |
May 08, 2003 | 24.05 | 25.03 | 24.01 | 24.54 | 6,359,929 | +0.43(+1.78%) |
May 07, 2003 | 24.47 | 24.54 | 24.01 | 24.11 | 4,132,885 | -0.37(-1.52%) |
May 06, 2003 | 24.05 | 24.64 | 24.00 | 24.48 | 5,635,766 | +0.43(+1.78%) |
May 05, 2003 | 24.47 | 24.51 | 24.05 | 24.05 | 4,445,113 | -0.39(-1.61%) |
May 02, 2003 | 24.10 | 24.71 | 24.05 | 24.45 | 5,109,737 | +0.34(+1.43%) |
May 01, 2003 | 24.12 | 24.23 | 23.79 | 24.10 | 7,395,038 | -0.20(-0.81%) |
Apr 30, 2003 | 24.46 | 24.53 | 24.22 | 24.30 | 6,817,873 | -0.16(-0.66%) |
Apr 29, 2003 | 24.06 | 24.73 | 24.06 | 24.46 | 5,686,332 | +0.26(+1.07%) |
Apr 28, 2003 | 23.24 | 24.22 | 23.20 | 24.20 | 5,941,726 | +1.00(+4.30%) |
Apr 25, 2003 | 23.54 | 23.65 | 23.06 | 23.20 | 5,439,057 | -0.35(-1.49%) |
Apr 24, 2003 | 23.59 | 23.76 | 23.36 | 23.55 | 4,932,969 | -0.20(-0.86%) |
Apr 23, 2003 | 23.69 | 23.84 | 23.33 | 23.76 | 4,916,304 | +0.01(+0.06%) |
Apr 22, 2003 | 23.94 | 23.94 | 23.53 | 23.74 | 7,425,378 | -0.17(-0.70%) |
Apr 21, 2003 | 24.16 | 24.19 | 23.77 | 23.91 | 5,221,837 | -0.38(-1.56%) |
Apr 17, 2003 | 23.69 | 24.45 | 23.69 | 24.29 | 5,093,926 | +0.38(+1.59%) |
Apr 16, 2003 | 24.16 | 24.44 | 23.78 | 23.91 | 4,912,743 | -0.44(-1.79%) |
Apr 15, 2003 | 23.65 | 24.36 | 23.50 | 24.35 | 6,259,652 | +0.65(+2.76%) |
Apr 14, 2003 | 23.39 | 23.72 | 23.05 | 23.69 | 5,370,401 | +0.42(+1.81%) |
Apr 11, 2003 | 23.87 | 23.87 | 23.14 | 23.27 | 6,474,593 | -0.45(-1.89%) |
Apr 10, 2003 | 22.73 | 23.76 | 22.63 | 23.72 | 9,558,981 | +0.96(+4.23%) |
Apr 09, 2003 | 23.07 | 23.17 | 22.72 | 22.76 | 6,892,653 | -0.29(-1.28%) |
Apr 08, 2003 | 22.50 | 23.10 | 22.47 | 23.06 | 8,126,038 | +0.47(+2.08%) |
Apr 07, 2003 | 22.66 | 23.01 | 22.58 | 22.59 | 7,767,375 | +0.42(+1.90%) |
Apr 04, 2003 | 22.22 | 22.40 | 21.94 | 22.16 | 4,201,257 | +0.06(+0.29%) |
Apr 03, 2003 | 22.16 | 22.43 | 22.01 | 22.10 | 5,626,792 | -0.10(-0.44%) |
Apr 02, 2003 | 21.98 | 22.40 | 21.83 | 22.20 | 8,181,732 | +0.85(+3.98%) |
Apr 01, 2003 | 21.18 | 21.43 | 20.89 | 21.35 | 6,039,013 | +0.27(+1.27%) |
Mar 31, 2003 | 21.03 | 21.50 | 20.82 | 21.08 | 5,377,581 | -0.28(-1.31%) |
Mar 28, 2003 | 21.31 | 21.67 | 21.21 | 21.36 | 3,456,343 | +0.02(+0.10%) |
Mar 27, 2003 | 21.83 | 21.88 | 21.34 | 21.34 | 4,348,270 | -0.58(-2.63%) |
Mar 26, 2003 | 21.67 | 22.11 | 21.64 | 21.92 | 4,249,246 | +0.17(+0.77%) |
Mar 25, 2003 | 21.27 | 21.97 | 21.26 | 21.75 | 5,154,594 | +0.62(+2.92%) |
Mar 24, 2003 | 21.90 | 21.93 | 20.98 | 21.13 | 6,293,443 | -0.79(-3.62%) |
Mar 21, 2003 | 21.87 | 22.04 | 21.31 | 21.93 | 8,387,872 | +0.32(+1.50%) |
Mar 20, 2003 | 21.66 | 21.83 | 21.12 | 21.60 | 6,488,790 | -0.22(-1.00%) |
Mar 19, 2003 | 21.84 | 21.93 | 21.28 | 21.82 | 6,131,321 | +0.06(+0.29%) |
Mar 18, 2003 | 21.51 | 21.81 | 21.41 | 21.76 | 6,130,029 | +0.06(+0.29%) |
Mar 17, 2003 | 20.64 | 21.71 | 20.61 | 21.69 | 7,965,702 | +0.92(+4.43%) |
Mar 14, 2003 | 21.02 | 21.06 | 20.61 | 20.77 | 6,053,224 | -0.28(-1.33%) |
Mar 13, 2003 | 20.66 | 21.06 | 20.36 | 21.05 | 8,029,037 | +1.00(+4.97%) |
Mar 12, 2003 | 19.63 | 20.11 | 19.60 | 20.06 | 5,476,940 | +0.34(+1.74%) |
Mar 11, 2003 | 20.04 | 20.21 | 19.66 | 19.71 | 5,183,948 | -0.20(-1.02%) |
Mar 10, 2003 | 20.17 | 20.33 | 19.78 | 19.92 | 4,976,983 | -0.55(-2.68%) |
Mar 07, 2003 | 19.91 | 20.54 | 19.85 | 20.46 | 6,999,626 | +0.28(+1.39%) |
Mar 06, 2003 | 19.73 | 20.32 | 19.45 | 20.18 | 13,290,187 | +0.00(+0.00%) |
Mar 05, 2003 | 19.52 | 20.25 | 18.96 | 20.18 | 30,158,316 | -0.39(-1.88%) |
Mar 04, 2003 | 20.93 | 21.24 | 20.46 | 20.57 | 8,775,705 | -0.86(-4.03%) |
Mar 03, 2003 | 21.54 | 21.68 | 21.28 | 21.43 | 4,518,612 | +0.01(+0.03%) |
Feb 28, 2003 | 21.41 | 21.60 | 21.24 | 21.43 | 4,515,336 | +0.08(+0.39%) |
Feb 27, 2003 | 21.17 | 21.46 | 21.03 | 21.34 | 3,904,270 | +0.28(+1.33%) |
Feb 26, 2003 | 20.95 | 21.20 | 20.82 | 21.06 | 6,179,601 | -0.03(-0.13%) |
Feb 25, 2003 | 20.57 | 21.10 | 20.37 | 21.09 | 5,202,465 | +0.38(+1.83%) |
Feb 24, 2003 | 21.05 | 21.10 | 20.65 | 20.71 | 5,070,423 | -0.35(-1.67%) |
Feb 21, 2003 | 20.75 | 21.07 | 20.56 | 21.06 | 4,785,117 | +0.58(+2.85%) |
Feb 20, 2003 | 20.73 | 20.75 | 20.30 | 20.48 | 3,673,233 | -0.14(-0.68%) |
Feb 19, 2003 | 20.80 | 21.06 | 20.32 | 20.62 | 3,329,099 | -0.33(-1.57%) |
Feb 18, 2003 | 20.32 | 20.98 | 20.32 | 20.95 | 4,696,946 | +0.65(+3.18%) |
Feb 14, 2003 | 20.03 | 20.34 | 19.61 | 20.30 | 4,199,832 | +0.44(+2.19%) |
Feb 13, 2003 | 20.23 | 20.30 | 19.62 | 19.87 | 5,012,023 | -0.32(-1.60%) |
Feb 12, 2003 | 20.14 | 20.44 | 20.01 | 20.19 | 6,196,551 | +0.10(+0.49%) |
Feb 11, 2003 | 20.36 | 20.56 | 19.98 | 20.09 | 4,389,419 | -0.04(-0.21%) |
Feb 10, 2003 | 20.08 | 20.24 | 19.81 | 20.13 | 4,431,297 | +0.11(+0.56%) |
Feb 07, 2003 | 20.62 | 20.86 | 20.02 | 20.02 | 3,942,586 | -0.30(-1.49%) |
Feb 06, 2003 | 20.81 | 21.26 | 20.13 | 20.32 | 8,716,308 | +0.18(+0.87%) |
Feb 05, 2003 | 20.32 | 20.62 | 19.95 | 20.15 | 5,890,163 | +0.10(+0.49%) |
Feb 04, 2003 | 20.49 | 20.50 | 19.90 | 20.05 | 4,657,206 | -0.45(-2.19%) |
Feb 03, 2003 | 20.34 | 20.64 | 20.30 | 20.50 | 3,997,425 | +0.23(+1.14%) |
Jan 31, 2003 | 20.29 | 20.58 | 20.23 | 20.27 | 7,533,204 | -0.08(-0.38%) |
Jan 30, 2003 | 20.58 | 21.06 | 20.34 | 20.35 | 6,316,008 | -0.24(-1.16%) |
Jan 29, 2003 | 20.39 | 20.64 | 19.91 | 20.58 | 7,420,392 | +0.08(+0.38%) |
Jan 28, 2003 | 20.29 | 20.59 | 20.25 | 20.51 | 6,071,062 | +0.31(+1.53%) |
Jan 27, 2003 | 20.13 | 20.75 | 20.05 | 20.20 | 6,239,710 | -0.09(-0.45%) |
Jan 24, 2003 | 20.78 | 20.79 | 20.15 | 20.29 | 6,710,046 | -0.50(-2.40%) |
Jan 23, 2003 | 20.50 | 20.89 | 20.43 | 20.79 | 6,849,494 | +0.39(+1.93%) |
Jan 22, 2003 | 20.38 | 20.57 | 20.27 | 20.39 | 9,786,457 | -0.16(-0.79%) |
Jan 21, 2003 | 21.13 | 21.27 | 20.49 | 20.56 | 5,757,410 | -0.55(-2.63%) |
Jan 17, 2003 | 21.19 | 21.57 | 21.08 | 21.11 | 6,912,452 | -0.09(-0.43%) |
Jan 16, 2003 | 21.48 | 21.75 | 21.10 | 21.20 | 5,306,873 | -0.18(-0.82%) |
Jan 15, 2003 | 21.75 | 21.76 | 21.27 | 21.38 | 6,316,200 | -0.38(-1.74%) |
Jan 14, 2003 | 21.47 | 21.76 | 21.27 | 21.76 | 5,507,428 | +0.33(+1.54%) |
Jan 13, 2003 | 21.60 | 21.72 | 21.23 | 21.43 | 6,089,579 | -0.04(-0.20%) |
Jan 10, 2003 | 21.30 | 21.53 | 21.06 | 21.47 | 7,159,158 | +0.02(+0.10%) |
Jan 09, 2003 | 21.06 | 21.53 | 20.96 | 21.45 | 11,869,209 | +0.88(+4.27%) |
Jan 08, 2003 | 20.36 | 20.84 | 20.23 | 20.57 | 8,775,421 | +0.18(+0.86%) |
Jan 07, 2003 | 20.11 | 20.65 | 19.90 | 20.39 | 7,445,889 | +0.32(+1.61%) |
Jan 06, 2003 | 20.02 | 20.30 | 19.81 | 20.07 | 6,266,916 | +0.24(+1.20%) |
Jan 03, 2003 | 20.32 | 20.35 | 19.69 | 19.83 | 4,808,477 | -0.53(-2.62%) |
Jan 02, 2003 | 19.83 | 20.37 | 19.73 | 20.37 | 7,314,987 | +0.67(+3.39%) |
Dec 31, 2002 | 19.68 | 19.97 | 19.31 | 19.70 | 6,567,606 | +0.03(+0.14%) |
Dec 30, 2002 | 19.17 | 19.87 | 19.14 | 19.67 | 6,370,897 | +0.44(+2.30%) |
Dec 27, 2002 | 19.37 | 19.51 | 19.20 | 19.23 | 3,965,946 | -0.18(-0.94%) |
Dec 26, 2002 | 19.11 | 19.71 | 19.07 | 19.41 | 5,919,791 | +0.29(+1.50%) |
Dec 24, 2002 | 19.19 | 19.33 | 19.05 | 19.12 | 4,606,355 | -0.09(-0.48%) |
Dec 23, 2002 | 19.45 | 19.82 | 19.02 | 19.22 | 7,410,564 | -0.36(-1.83%) |
Dec 20, 2002 | 19.45 | 19.82 | 19.11 | 19.57 | 9,573,225 | +0.21(+1.09%) |
Dec 19, 2002 | 19.13 | 19.80 | 19.10 | 19.36 | 9,974,335 | +0.04(+0.22%) |
Dec 18, 2002 | 19.45 | 19.63 | 19.14 | 19.32 | 19,431,472 | -0.13(-0.69%) |
Dec 17, 2002 | 20.08 | 20.09 | 19.36 | 19.45 | 13,201,162 | -0.68(-3.38%) |
Dec 16, 2002 | 20.04 | 20.35 | 19.86 | 20.13 | 11,623,501 | +0.11(+0.56%) |
Dec 13, 2002 | 20.58 | 20.67 | 19.81 | 20.02 | 10,855,039 | -0.73(-3.52%) |
Dec 12, 2002 | 20.58 | 20.85 | 19.80 | 20.75 | 26,733,212 | +0.76(+3.79%) |
Dec 11, 2002 | 20.50 | 20.54 | 19.90 | 19.99 | 16,673,271 | -0.59(-2.87%) |
Dec 10, 2002 | 20.79 | 21.02 | 20.42 | 20.58 | 10,027,180 | -0.12(-0.58%) |
Dec 09, 2002 | 21.32 | 21.36 | 20.61 | 20.70 | 10,506,917 | -0.67(-3.12%) |
Dec 06, 2002 | 21.45 | 21.76 | 21.22 | 21.37 | 8,917,718 | -0.46(-2.12%) |
Dec 05, 2002 | 22.36 | 22.40 | 21.52 | 21.83 | 11,648,998 | -0.81(-3.57%) |
Dec 04, 2002 | 22.99 | 23.13 | 22.57 | 22.64 | 7,602,715 | -0.46(-1.98%) |
Dec 03, 2002 | 22.92 | 23.19 | 22.64 | 23.10 | 7,907,393 | +0.21(+0.92%) |
Dec 02, 2002 | 23.19 | 24.17 | 22.68 | 22.89 | 8,726,849 | +0.21(+0.93%) |
Nov 29, 2002 | 22.61 | 22.88 | 22.47 | 22.68 | 3,224,121 | +0.20(+0.87%) |
Nov 27, 2002 | 22.06 | 22.58 | 22.02 | 22.48 | 7,902,123 | +0.65(+2.96%) |
Nov 26, 2002 | 22.36 | 22.49 | 21.80 | 21.83 | 8,722,860 | -0.61(-2.72%) |
Nov 25, 2002 | 22.16 | 22.61 | 21.80 | 22.44 | 8,746,078 | +0.28(+1.27%) |
Nov 22, 2002 | 22.47 | 22.99 | 22.11 | 22.16 | 8,162,503 | -0.27(-1.22%) |
Nov 21, 2002 | 22.54 | 22.66 | 21.96 | 22.44 | 9,714,098 | -0.03(-0.13%) |
Nov 20, 2002 | 22.42 | 22.77 | 22.39 | 22.47 | 8,254,234 | +0.03(+0.13%) |
Nov 19, 2002 | 22.50 | 22.75 | 22.22 | 22.44 | 7,946,564 | -0.42(-1.84%) |
Nov 18, 2002 | 23.66 | 23.73 | 22.85 | 22.86 | 5,654,853 | -0.76(-3.21%) |
Nov 15, 2002 | 23.48 | 23.75 | 23.10 | 23.62 | 5,491,475 | +0.14(+0.60%) |
Nov 14, 2002 | 22.82 | 23.52 | 22.61 | 23.48 | 6,844,366 | +1.05(+4.66%) |
Nov 13, 2002 | 22.67 | 22.81 | 22.00 | 22.43 | 9,070,556 | -0.25(-1.11%) |
Nov 12, 2002 | 22.21 | 23.11 | 22.10 | 22.68 | 4,378,594 | +0.53(+2.41%) |
Nov 11, 2002 | 22.57 | 22.57 | 22.15 | 22.15 | 4,268,488 | -0.43(-1.90%) |
Nov 08, 2002 | 22.49 | 22.89 | 22.40 | 22.58 | 6,903,194 | +0.06(+0.28%) |
Nov 07, 2002 | 22.56 | 23.16 | 22.35 | 22.51 | 14,726,691 | -1.15(-4.87%) |
Nov 06, 2002 | 24.06 | 24.08 | 23.05 | 23.67 | 8,611,473 | -0.06(-0.24%) |
Nov 05, 2002 | 23.52 | 24.14 | 23.10 | 23.72 | 9,781,044 | -0.04(-0.18%) |
Nov 04, 2002 | 24.42 | 24.42 | 23.69 | 23.76 | 5,321,117 | -0.48(-2.00%) |
Nov 01, 2002 | 23.71 | 24.35 | 23.20 | 24.25 | 7,531,495 | +0.43(+1.80%) |
Oct 31, 2002 | 23.87 | 24.27 | 23.62 | 23.82 | 6,404,370 | +0.13(+0.56%) |
Oct 30, 2002 | 24.17 | 24.36 | 23.50 | 23.69 | 7,198,646 | -0.87(-3.55%) |
Oct 29, 2002 | 24.50 | 24.92 | 23.72 | 24.56 | 7,430,078 | +0.11(+0.43%) |
Oct 28, 2002 | 25.37 | 25.50 | 24.40 | 24.45 | 5,097,772 | -0.81(-3.22%) |
Oct 25, 2002 | 25.39 | 25.46 | 24.52 | 25.27 | 5,484,475 | -0.01(-0.03%) |
Oct 24, 2002 | 25.55 | 25.98 | 25.10 | 25.27 | 5,327,384 | -0.15(-0.58%) |
Oct 23, 2002 | 24.39 | 25.55 | 24.39 | 25.42 | 7,631,623 | +0.98(+3.99%) |
Oct 22, 2002 | 24.12 | 24.73 | 23.93 | 24.45 | 6,625,864 | -0.21(-0.85%) |
Oct 21, 2002 | 24.29 | 24.69 | 23.44 | 24.66 | 6,796,649 | -0.08(-0.34%) |
Oct 18, 2002 | 23.69 | 24.75 | 23.56 | 24.74 | 4,973,992 | +0.78(+3.25%) |
Oct 17, 2002 | 24.86 | 25.09 | 23.88 | 23.96 | 7,250,230 | -0.29(-1.22%) |
Oct 16, 2002 | 24.68 | 24.82 | 23.90 | 24.26 | 7,419,680 | -0.66(-2.65%) |
Oct 15, 2002 | 24.31 | 25.03 | 24.05 | 24.92 | 7,971,491 | +1.35(+5.72%) |
Oct 14, 2002 | 23.50 | 23.85 | 23.40 | 23.57 | 5,874,922 | -0.17(-0.71%) |
Oct 11, 2002 | 22.89 | 23.80 | 22.45 | 23.74 | 11,286,784 | +1.13(+5.00%) |
Oct 10, 2002 | 20.87 | 22.92 | 20.18 | 22.61 | 23,511,798 | +1.23(+5.75%) |
Oct 09, 2002 | 21.90 | 22.07 | 21.10 | 21.38 | 8,175,750 | -0.79(-3.58%) |
Oct 08, 2002 | 20.99 | 22.63 | 20.98 | 22.17 | 10,840,225 | +1.68(+8.22%) |
Oct 07, 2002 | 21.76 | 22.10 | 20.23 | 20.49 | 13,118,975 | -1.47(-6.71%) |
Oct 04, 2002 | 22.11 | 22.39 | 21.19 | 21.96 | 9,517,958 | +0.27(+1.26%) |
Oct 03, 2002 | 22.07 | 22.58 | 21.64 | 21.69 | 8,793,355 | -0.51(-2.31%) |
Oct 02, 2002 | 23.15 | 23.23 | 21.92 | 22.20 | 8,248,455 | -1.11(-4.76%) |
Oct 01, 2002 | 22.78 | 23.31 | 21.83 | 23.31 | 10,204,375 | +0.58(+2.56%) |
Sep 30, 2002 | 23.21 | 23.31 | 22.46 | 22.73 | 8,839,803 | -1.09(-4.57%) |
Sep 27, 2002 | 24.49 | 24.87 | 23.74 | 23.81 | 6,414,056 | -0.85(-3.44%) |
Sep 26, 2002 | 24.05 | 24.71 | 23.87 | 24.66 | 8,118,204 | +0.83(+3.48%) |
Sep 25, 2002 | 23.30 | 23.99 | 23.05 | 23.83 | 6,909,991 | +0.90(+3.92%) |
Sep 24, 2002 | 22.84 | 23.37 | 22.53 | 22.94 | 7,487,054 | -0.22(-0.94%) |
Sep 23, 2002 | 23.76 | 23.90 | 22.84 | 23.15 | 7,225,677 | -0.88(-3.68%) |
Sep 20, 2002 | 23.91 | 24.48 | 23.83 | 24.04 | 9,567,243 | +0.77(+3.29%) |
Sep 19, 2002 | 23.52 | 23.89 | 23.27 | 23.27 | 3,836,469 | -0.46(-1.95%) |
Sep 18, 2002 | 23.36 | 24.02 | 23.27 | 23.74 | 3,970,077 | +0.27(+1.14%) |
Sep 17, 2002 | 23.89 | 24.19 | 23.46 | 23.47 | 4,452,574 | -0.28(-1.18%) |
Sep 16, 2002 | 23.84 | 23.99 | 23.43 | 23.75 | 3,153,275 | -0.08(-0.35%) |
Sep 13, 2002 | 23.48 | 24.16 | 23.20 | 23.83 | 4,275,080 | +0.34(+1.43%) |
Sep 12, 2002 | 23.85 | 24.10 | 23.48 | 23.50 | 4,431,012 | -0.46(-1.93%) |
Sep 11, 2002 | 24.05 | 25.04 | 23.95 | 23.96 | 4,447,250 | +0.15(+0.62%) |
Sep 10, 2002 | 24.39 | 24.64 | 23.33 | 23.81 | 8,912,383 | -0.53(-2.19%) |
Sep 09, 2002 | 24.00 | 24.57 | 23.87 | 24.35 | 4,004,832 | +0.09(+0.38%) |
Sep 06, 2002 | 23.43 | 24.43 | 23.43 | 24.26 | 6,489,977 | +1.05(+4.54%) |
Sep 05, 2002 | 23.52 | 23.57 | 22.82 | 23.20 | 8,925,787 | -0.53(-2.25%) |
Sep 04, 2002 | 23.26 | 23.83 | 23.06 | 23.74 | 7,264,563 | +0.91(+4.00%) |
Sep 03, 2002 | 23.27 | 23.51 | 22.75 | 22.82 | 6,217,272 | -0.63(-2.69%) |
Aug 30, 2002 | 23.46 | 23.81 | 23.27 | 23.46 | 5,049,057 | -0.06(-0.24%) |
Aug 29, 2002 | 23.13 | 23.78 | 22.54 | 23.51 | 6,519,604 | +0.20(+0.84%) |
Aug 28, 2002 | 22.94 | 23.43 | 22.61 | 23.32 | 8,450,089 | +0.34(+1.50%) |
Aug 27, 2002 | 23.81 | 23.93 | 22.94 | 22.97 | 11,283,070 | -1.46(-5.98%) |
Aug 26, 2002 | 23.98 | 24.50 | 23.53 | 24.43 | 4,738,396 | +0.35(+1.46%) |
Aug 23, 2002 | 24.36 | 24.53 | 23.85 | 24.08 | 3,456,155 | -0.58(-2.36%) |
Aug 22, 2002 | 24.61 | 24.75 | 23.87 | 24.66 | 6,845,791 | +0.12(+0.49%) |
Aug 21, 2002 | 24.93 | 25.18 | 24.14 | 24.54 | 6,911,740 | -0.29(-1.19%) |
Aug 20, 2002 | 25.14 | 25.27 | 24.47 | 24.84 | 4,998,349 | -0.39(-1.53%) |
Aug 16, 2002 | 25.27 | 25.75 | 24.96 | 25.22 | 7,241,203 | -0.39(-1.51%) |
Aug 15, 2002 | 24.50 | 25.79 | 24.47 | 25.61 | 9,153,883 | +1.19(+4.86%) |
Aug 14, 2002 | 22.97 | 24.51 | 22.47 | 24.42 | 6,115,645 | +1.52(+6.65%) |
Aug 13, 2002 | 22.75 | 24.25 | 22.47 | 22.90 | 9,102,741 | -0.01(-0.06%) |
Aug 12, 2002 | 23.38 | 23.42 | 22.72 | 22.91 | 4,960,175 | -1.33(-5.47%) |
Aug 07, 2002 | 23.74 | 24.25 | 23.61 | 24.24 | 8,796,644 | +0.92(+3.94%) |
Aug 06, 2002 | 22.71 | 23.76 | 22.68 | 23.32 | 5,322,566 | +0.96(+4.30%) |
Aug 05, 2002 | 22.57 | 23.14 | 22.28 | 22.36 | 5,517,541 | -0.37(-1.64%) |
Aug 02, 2002 | 23.32 | 23.36 | 22.19 | 22.73 | 7,047,770 | -0.57(-2.44%) |
Aug 01, 2002 | 24.27 | 24.51 | 23.15 | 23.30 | 6,825,849 | -1.18(-4.82%) |
Jul 31, 2002 | 24.54 | 24.63 | 23.41 | 24.48 | 6,419,754 | -0.19(-0.77%) |
Jul 30, 2002 | 25.06 | 25.11 | 24.33 | 24.67 | 5,556,570 | -0.79(-3.09%) |
Jul 29, 2002 | 24.33 | 25.48 | 24.30 | 25.46 | 6,024,199 | +1.18(+4.86%) |
Jul 26, 2002 | 23.98 | 24.50 | 23.48 | 24.28 | 5,659,411 | +0.35(+1.47%) |
Jul 25, 2002 | 24.22 | 24.49 | 22.56 | 23.93 | 8,194,979 | -0.69(-2.80%) |
Jul 24, 2002 | 22.25 | 24.79 | 21.76 | 24.61 | 10,657,048 | +2.19(+9.77%) |
Jul 23, 2002 | 22.60 | 23.36 | 22.26 | 22.42 | 9,206,513 | -0.11(-0.47%) |
Jul 22, 2002 | 23.10 | 24.01 | 22.15 | 22.53 | 8,562,744 | -0.70(-2.99%) |
Jul 19, 2002 | 23.38 | 24.08 | 23.08 | 23.22 | 5,187,651 | -1.12(-4.59%) |
Jul 17, 2002 | 24.72 | 24.92 | 22.91 | 24.34 | 10,276,022 | -1.57(-6.07%) |
Jul 12, 2002 | 26.37 | 26.50 | 25.74 | 25.91 | 5,796,580 | -0.32(-1.20%) |
Jul 11, 2002 | 25.55 | 26.63 | 25.29 | 26.23 | 8,533,558 | +0.81(+3.18%) |
Jul 10, 2002 | 26.36 | 26.64 | 25.27 | 25.42 | 6,411,777 | -0.74(-2.82%) |
Jul 09, 2002 | 27.06 | 27.64 | 26.08 | 26.16 | 5,317,129 | -0.91(-3.35%) |
Jul 08, 2002 | 27.59 | 27.77 | 26.86 | 27.06 | 4,460,354 | -0.53(-1.91%) |
Jul 05, 2002 | 26.78 | 27.64 | 26.64 | 27.59 | 2,442,697 | +1.05(+3.97%) |
Jul 04, 2002 | 25.56 | 26.61 | 25.03 | 26.54 | 6,906,043 | +0.00(+0.00%) |
Jul 03, 2002 | 25.56 | 26.61 | 25.03 | 26.54 | 6,898,209 | +0.90(+3.51%) |
Jul 02, 2002 | 26.33 | 26.51 | 25.37 | 25.64 | 5,160,445 | -0.88(-3.31%) |