Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 40.48 | 41.48 | 39.40 | 40.30 | 2,622 | +0.09(+0.22%) |
Jul 30, 2003 | 40.21 | 41.02 | 39.40 | 40.21 | 1,460 | +0.27(+0.68%) |
Jul 29, 2003 | 38.40 | 40.21 | 37.77 | 39.94 | 2,733 | +0.63(+1.61%) |
Jul 28, 2003 | 39.22 | 40.75 | 39.22 | 39.31 | 2,069 | +0.09(+0.23%) |
Jul 25, 2003 | 39.85 | 40.21 | 37.95 | 39.22 | 2,689 | -0.18(-0.46%) |
Jul 24, 2003 | 38.58 | 40.30 | 37.59 | 39.40 | 3,386 | +1.27(+3.32%) |
Jul 23, 2003 | 39.58 | 39.58 | 37.23 | 38.13 | 7,469 | -1.08(-2.77%) |
Jul 22, 2003 | 36.60 | 39.76 | 36.60 | 39.22 | 9,329 | +1.99(+5.34%) |
Jul 21, 2003 | 41.48 | 41.48 | 36.69 | 37.23 | 25,619 | -3.80(-9.25%) |
Jul 18, 2003 | 40.84 | 41.57 | 40.48 | 41.02 | 4,415 | +0.00(+0.00%) |
Jul 17, 2003 | 40.84 | 42.29 | 40.75 | 41.02 | 14,209 | -0.36(-0.87%) |
Jul 16, 2003 | 42.02 | 42.02 | 41.30 | 41.39 | 3,397 | -0.63(-1.51%) |
Jul 15, 2003 | 42.38 | 42.38 | 41.11 | 42.02 | 5,876 | -0.36(-0.85%) |
Jul 14, 2003 | 42.20 | 42.47 | 41.39 | 42.38 | 4,614 | +0.54(+1.30%) |
Jul 11, 2003 | 41.84 | 43.10 | 41.11 | 41.84 | 3,087 | -0.36(-0.86%) |
Jul 10, 2003 | 41.84 | 42.47 | 40.66 | 42.20 | 3,142 | -0.09(-0.21%) |
Jul 09, 2003 | 42.02 | 42.47 | 41.57 | 42.29 | 6,673 | -0.09(-0.21%) |
Jul 08, 2003 | 41.75 | 42.65 | 41.57 | 42.38 | 3,640 | +0.18(+0.43%) |
Jul 07, 2003 | 42.47 | 42.92 | 40.93 | 42.20 | 20,849 | +0.18(+0.43%) |
Jul 03, 2003 | 42.29 | 42.47 | 42.02 | 42.02 | 2,091 | -0.45(-1.06%) |
Jul 02, 2003 | 41.93 | 42.47 | 41.75 | 42.47 | 7,038 | +0.72(+1.73%) |
Jul 01, 2003 | 41.11 | 41.75 | 39.22 | 41.75 | 3,674 | +0.72(+1.76%) |
Jun 30, 2003 | 42.92 | 42.92 | 41.02 | 41.02 | 15,360 | -1.99(-4.62%) |
Jun 27, 2003 | 43.37 | 43.73 | 42.02 | 43.01 | 7,857 | -0.63(-1.45%) |
Jun 26, 2003 | 43.37 | 43.83 | 41.11 | 43.64 | 7,093 | -0.09(-0.21%) |
Jun 25, 2003 | 43.37 | 44.01 | 43.37 | 43.73 | 5,168 | +0.00(+0.00%) |
Jun 24, 2003 | 40.39 | 43.83 | 39.31 | 43.73 | 10,092 | +3.07(+7.56%) |
Jun 23, 2003 | 42.02 | 42.92 | 39.94 | 40.66 | 7,447 | -1.81(-4.26%) |
Jun 20, 2003 | 42.47 | 43.19 | 42.47 | 42.47 | 3,463 | +0.00(+0.00%) |
Jun 19, 2003 | 43.55 | 44.73 | 42.47 | 42.47 | 6,562 | -1.54(-3.49%) |
Jun 18, 2003 | 43.83 | 44.46 | 43.73 | 44.01 | 1,493 | +0.00(+0.00%) |
Jun 17, 2003 | 43.83 | 44.46 | 43.46 | 44.01 | 4,227 | +0.63(+1.46%) |
Jun 16, 2003 | 41.30 | 43.37 | 41.30 | 43.37 | 9,672 | +1.63(+3.90%) |
Jun 13, 2003 | 40.66 | 42.02 | 40.30 | 41.75 | 44,288 | +0.99(+2.44%) |
Jun 12, 2003 | 41.39 | 41.57 | 40.75 | 40.75 | 15,559 | -0.45(-1.10%) |
Jun 11, 2003 | 40.66 | 41.30 | 40.66 | 41.20 | 9,871 | +0.09(+0.22%) |
Jun 10, 2003 | 39.85 | 41.20 | 39.85 | 41.11 | 18,304 | +0.99(+2.48%) |
Jun 09, 2003 | 40.66 | 41.02 | 40.12 | 40.12 | 22,133 | -0.36(-0.89%) |
Jun 06, 2003 | 40.66 | 41.11 | 39.76 | 40.48 | 29,758 | +0.54(+1.36%) |
Jun 05, 2003 | 38.49 | 40.12 | 37.95 | 39.94 | 13,490 | +1.45(+3.76%) |
Jun 04, 2003 | 38.31 | 39.31 | 38.31 | 38.49 | 12,748 | +0.18(+0.47%) |
Jun 03, 2003 | 37.95 | 38.67 | 37.95 | 38.31 | 4,703 | +0.36(+0.95%) |
Jun 02, 2003 | 38.04 | 39.58 | 37.95 | 37.95 | 1,859 | -0.54(-1.41%) |
May 30, 2003 | 37.95 | 38.49 | 37.86 | 38.49 | 9,539 | +0.99(+2.65%) |
May 29, 2003 | 38.67 | 39.31 | 37.50 | 37.50 | 10,325 | -0.45(-1.19%) |
May 28, 2003 | 37.95 | 39.31 | 37.95 | 37.95 | 17,053 | +0.00(+0.00%) |
May 27, 2003 | 37.95 | 38.40 | 37.86 | 37.95 | 19,886 | -0.09(-0.24%) |
May 23, 2003 | 38.22 | 38.40 | 37.95 | 38.04 | 3,995 | -0.27(-0.71%) |
May 22, 2003 | 37.77 | 38.40 | 37.59 | 38.31 | 16,721 | +0.45(+1.19%) |
May 21, 2003 | 37.95 | 38.40 | 37.86 | 37.86 | 22,885 | +0.00(+0.00%) |
May 20, 2003 | 36.60 | 37.86 | 36.60 | 37.86 | 14,032 | +1.27(+3.46%) |
May 19, 2003 | 36.51 | 36.78 | 36.23 | 36.60 | 14,862 | +0.45(+1.25%) |
May 16, 2003 | 36.14 | 36.14 | 35.33 | 36.14 | 32,126 | +0.45(+1.27%) |
May 15, 2003 | 35.96 | 35.96 | 35.06 | 35.69 | 15,603 | +0.18(+0.51%) |
May 14, 2003 | 35.15 | 35.69 | 35.06 | 35.51 | 4,017 | +0.36(+1.03%) |
May 13, 2003 | 34.88 | 35.42 | 34.79 | 35.15 | 10,413 | +0.00(+0.00%) |
May 12, 2003 | 34.79 | 35.60 | 34.79 | 35.15 | 7,591 | +0.36(+1.04%) |
May 09, 2003 | 34.52 | 34.79 | 34.25 | 34.79 | 5,522 | +0.36(+1.05%) |
May 08, 2003 | 34.34 | 34.70 | 33.43 | 34.43 | 2,268 | -0.18(-0.52%) |
May 07, 2003 | 33.89 | 34.79 | 33.70 | 34.61 | 14,895 | +0.36(+1.06%) |
May 06, 2003 | 32.80 | 34.25 | 32.80 | 34.25 | 14,917 | +1.45(+4.41%) |
May 05, 2003 | 32.08 | 33.16 | 31.81 | 32.80 | 2,335 | +0.09(+0.28%) |
May 02, 2003 | 32.17 | 32.98 | 32.17 | 32.71 | 4,061 | +0.45(+1.40%) |
May 01, 2003 | 31.63 | 32.53 | 30.81 | 32.26 | 3,386 | -0.09(-0.28%) |
Apr 30, 2003 | 31.63 | 32.98 | 31.36 | 32.35 | 3,187 | +0.63(+1.99%) |
Apr 29, 2003 | 30.90 | 31.72 | 30.72 | 31.72 | 5,389 | +0.81(+2.63%) |
Apr 28, 2003 | 31.90 | 32.08 | 30.90 | 30.90 | 8,100 | -0.99(-3.12%) |
Apr 25, 2003 | 32.98 | 33.43 | 31.63 | 31.90 | 2,036 | -1.08(-3.29%) |
Apr 24, 2003 | 32.98 | 34.34 | 31.63 | 32.98 | 5,433 | +0.00(+0.00%) |
Apr 23, 2003 | 31.99 | 32.98 | 31.99 | 32.98 | 2,899 | +0.90(+2.82%) |
Apr 22, 2003 | 31.45 | 32.71 | 30.72 | 32.08 | 4,747 | +0.45(+1.43%) |
Apr 21, 2003 | 31.63 | 31.63 | 30.36 | 31.63 | 4,360 | -0.36(-1.13%) |
Apr 17, 2003 | 30.27 | 32.35 | 30.18 | 31.99 | 5,754 | +1.72(+5.67%) |
Apr 16, 2003 | 31.63 | 31.81 | 29.73 | 30.27 | 6,540 | -1.17(-3.74%) |
Apr 15, 2003 | 30.54 | 31.63 | 29.37 | 31.45 | 2,899 | +0.63(+2.05%) |
Apr 14, 2003 | 31.54 | 31.54 | 30.54 | 30.81 | 1,604 | -0.45(-1.45%) |
Apr 11, 2003 | 30.36 | 32.08 | 30.27 | 31.27 | 4,006 | +0.90(+2.98%) |
Apr 10, 2003 | 31.17 | 32.08 | 30.36 | 30.36 | 2,744 | -0.45(-1.47%) |
Apr 09, 2003 | 30.63 | 31.63 | 29.82 | 30.81 | 4,813 | +0.09(+0.29%) |
Apr 08, 2003 | 30.63 | 31.36 | 29.91 | 30.72 | 5,710 | +0.99(+3.34%) |
Apr 07, 2003 | 31.17 | 31.17 | 29.55 | 29.73 | 8,620 | +0.09(+0.30%) |
Apr 04, 2003 | 29.28 | 30.27 | 29.28 | 29.64 | 2,478 | +0.00(+0.00%) |
Apr 03, 2003 | 30.45 | 30.45 | 28.92 | 29.64 | 4,659 | -0.81(-2.67%) |
Apr 02, 2003 | 28.37 | 30.54 | 28.37 | 30.45 | 2,733 | +2.17(+7.67%) |
Apr 01, 2003 | 26.75 | 28.37 | 26.75 | 28.28 | 2,954 | +0.99(+3.64%) |
Mar 31, 2003 | 26.84 | 28.73 | 26.39 | 27.29 | 3,939 | +0.00(+0.00%) |
Mar 28, 2003 | 27.92 | 28.73 | 27.02 | 27.29 | 3,519 | -0.63(-2.27%) |
Mar 27, 2003 | 28.92 | 28.92 | 26.66 | 27.92 | 8,510 | -0.99(-3.44%) |
Mar 26, 2003 | 29.82 | 30.72 | 28.92 | 28.92 | 2,733 | -0.90(-3.03%) |
Mar 25, 2003 | 29.82 | 30.54 | 28.55 | 29.82 | 6,673 | -0.09(-0.30%) |
Mar 24, 2003 | 30.27 | 30.63 | 29.37 | 29.91 | 1,018 | -0.45(-1.49%) |
Mar 21, 2003 | 30.27 | 30.90 | 29.82 | 30.36 | 7,879 | -0.36(-1.18%) |
Mar 20, 2003 | 30.09 | 31.08 | 29.37 | 30.72 | 6,761 | +0.18(+0.59%) |
Mar 19, 2003 | 29.37 | 30.63 | 29.01 | 30.54 | 4,149 | +0.99(+3.36%) |
Mar 18, 2003 | 28.92 | 30.63 | 28.92 | 29.55 | 2,312 | +0.09(+0.31%) |
Mar 17, 2003 | 26.48 | 31.63 | 26.48 | 29.46 | 14,530 | +3.07(+11.64%) |
Mar 14, 2003 | 27.20 | 27.56 | 26.30 | 26.39 | 1,991 | -0.81(-2.99%) |
Mar 13, 2003 | 23.49 | 27.20 | 23.49 | 27.20 | 9,439 | +2.35(+9.45%) |
Mar 12, 2003 | 24.76 | 25.30 | 24.22 | 24.85 | 4,979 | -0.18(-0.72%) |
Mar 11, 2003 | 24.67 | 25.57 | 24.58 | 25.03 | 3,950 | -0.27(-1.07%) |
Mar 10, 2003 | 25.66 | 25.84 | 24.58 | 25.30 | 2,744 | -0.36(-1.41%) |
Mar 07, 2003 | 25.75 | 26.57 | 25.57 | 25.66 | 3,552 | -0.09(-0.35%) |
Mar 06, 2003 | 26.66 | 26.66 | 25.66 | 25.75 | 3,187 | -0.90(-3.39%) |
Mar 05, 2003 | 26.02 | 26.93 | 25.57 | 26.66 | 1,294 | +0.45(+1.72%) |
Mar 04, 2003 | 26.48 | 26.93 | 26.02 | 26.20 | 3,165 | -0.63(-2.36%) |
Mar 03, 2003 | 26.84 | 27.11 | 25.84 | 26.84 | 7,115 | -0.72(-2.62%) |
Feb 28, 2003 | 28.46 | 28.46 | 27.11 | 27.56 | 4,183 | -1.36(-4.69%) |
Feb 27, 2003 | 27.02 | 29.19 | 26.39 | 28.92 | 3,231 | +1.90(+7.02%) |
Feb 26, 2003 | 26.57 | 27.02 | 26.48 | 27.02 | 1,416 | +0.00(+0.00%) |
Feb 25, 2003 | 27.11 | 27.11 | 26.39 | 27.02 | 3,032 | -0.18(-0.66%) |
Feb 24, 2003 | 27.56 | 27.56 | 26.75 | 27.20 | 5,389 | -0.81(-2.90%) |
Feb 21, 2003 | 28.01 | 28.28 | 27.20 | 28.01 | 3,076 | +0.18(+0.65%) |
Feb 20, 2003 | 27.74 | 28.55 | 27.47 | 27.83 | 3,917 | -0.81(-2.84%) |
Feb 19, 2003 | 29.82 | 29.82 | 28.01 | 28.64 | 4,050 | -1.08(-3.65%) |
Feb 18, 2003 | 26.02 | 30.27 | 25.93 | 29.73 | 4,282 | +3.52(+13.45%) |
Feb 14, 2003 | 24.85 | 26.66 | 24.85 | 26.20 | 1,991 | +1.08(+4.32%) |
Feb 13, 2003 | 25.30 | 25.84 | 25.12 | 25.12 | 3,950 | -0.72(-2.80%) |
Feb 12, 2003 | 25.12 | 26.39 | 24.85 | 25.84 | 5,544 | +0.63(+2.51%) |
Feb 11, 2003 | 25.84 | 25.84 | 25.03 | 25.21 | 3,939 | -0.90(-3.46%) |
Feb 10, 2003 | 25.75 | 26.11 | 25.12 | 26.11 | 2,501 | +0.36(+1.40%) |
Feb 07, 2003 | 25.39 | 26.20 | 25.30 | 25.75 | 6,130 | +0.36(+1.42%) |
Feb 06, 2003 | 25.93 | 28.46 | 25.39 | 25.39 | 9,041 | -0.54(-2.09%) |
Feb 05, 2003 | 25.93 | 27.02 | 25.93 | 25.93 | 4,681 | +0.45(+1.77%) |
Feb 04, 2003 | 26.39 | 26.66 | 25.30 | 25.48 | 6,108 | -0.72(-2.76%) |
Feb 03, 2003 | 26.11 | 26.66 | 25.84 | 26.20 | 1,261 | +0.09(+0.35%) |
Jan 31, 2003 | 26.30 | 26.75 | 25.75 | 26.11 | 4,360 | +0.27(+1.05%) |
Jan 30, 2003 | 26.48 | 26.84 | 25.84 | 25.84 | 3,264 | -0.81(-3.05%) |
Jan 29, 2003 | 27.11 | 27.11 | 25.84 | 26.66 | 11,730 | -0.45(-1.67%) |
Jan 28, 2003 | 26.02 | 27.56 | 25.75 | 27.11 | 7,171 | +1.08(+4.17%) |
Jan 27, 2003 | 27.29 | 27.29 | 25.84 | 26.02 | 4,636 | -0.36(-1.37%) |
Jan 24, 2003 | 27.56 | 27.56 | 26.93 | 26.39 | 14,087 | -0.72(-2.67%) |
Jan 23, 2003 | 27.02 | 28.46 | 26.20 | 27.11 | 21,070 | +0.36(+1.35%) |
Jan 22, 2003 | 27.11 | 27.11 | 25.75 | 26.75 | 5,854 | +0.00(+0.00%) |
Jan 21, 2003 | 27.65 | 27.74 | 26.57 | 26.75 | 9,340 | +0.36(+1.37%) |
Jan 17, 2003 | 26.57 | 27.02 | 25.30 | 26.39 | 12,317 | +0.90(+3.55%) |
Jan 16, 2003 | 24.49 | 25.75 | 24.49 | 25.48 | 8,986 | +0.99(+4.06%) |
Jan 15, 2003 | 27.11 | 27.11 | 24.13 | 24.49 | 21,967 | -2.62(-9.67%) |
Jan 14, 2003 | 27.29 | 27.47 | 26.48 | 27.11 | 2,567 | -0.45(-1.64%) |
Jan 13, 2003 | 27.29 | 27.92 | 26.02 | 27.56 | 8,576 | +0.27(+0.99%) |
Jan 10, 2003 | 27.83 | 27.83 | 25.30 | 27.29 | 3,220 | -0.54(-1.95%) |
Jan 09, 2003 | 27.11 | 27.92 | 26.75 | 27.83 | 4,913 | +0.63(+2.33%) |
Jan 08, 2003 | 26.66 | 28.01 | 25.39 | 27.20 | 4,227 | +0.36(+1.35%) |
Jan 07, 2003 | 27.29 | 27.47 | 25.84 | 26.84 | 7,458 | -0.63(-2.30%) |
Jan 06, 2003 | 26.84 | 28.46 | 26.84 | 27.47 | 7,171 | +0.72(+2.70%) |
Jan 03, 2003 | 27.02 | 27.02 | 25.57 | 26.75 | 3,873 | +0.18(+0.68%) |
Jan 02, 2003 | 25.12 | 26.57 | 24.04 | 26.57 | 7,547 | +1.27(+5.00%) |
Dec 31, 2002 | 23.22 | 25.30 | 23.22 | 25.30 | 60,988 | +1.81(+7.69%) |
Dec 30, 2002 | 23.13 | 24.22 | 22.59 | 23.49 | 20,772 | -0.36(-1.51%) |
Dec 27, 2002 | 24.31 | 24.40 | 23.49 | 23.86 | 28,629 | -0.45(-1.86%) |
Dec 26, 2002 | 23.49 | 24.85 | 23.31 | 24.31 | 17,773 | +0.36(+1.51%) |
Dec 24, 2002 | 23.67 | 23.95 | 23.04 | 23.95 | 995 | +0.27(+1.15%) |
Dec 23, 2002 | 23.49 | 24.13 | 22.59 | 23.67 | 10,214 | +0.09(+0.38%) |
Dec 20, 2002 | 24.40 | 24.40 | 23.49 | 23.58 | 167,117 | -0.81(-3.33%) |
Dec 19, 2002 | 25.30 | 25.30 | 24.31 | 24.40 | 33,255 | -1.36(-5.26%) |
Dec 18, 2002 | 25.93 | 25.93 | 24.85 | 25.75 | 15,935 | +0.00(+0.00%) |
Dec 17, 2002 | 23.95 | 26.93 | 23.49 | 25.75 | 48,383 | -0.18(-0.70%) |
Dec 16, 2002 | 25.75 | 26.30 | 25.03 | 25.93 | 13,047 | +0.18(+0.70%) |
Dec 13, 2002 | 26.57 | 26.57 | 24.94 | 25.75 | 5,422 | -0.72(-2.73%) |
Dec 12, 2002 | 25.75 | 27.92 | 25.30 | 26.48 | 13,080 | +0.72(+2.81%) |
Dec 11, 2002 | 24.85 | 26.20 | 24.40 | 25.75 | 4,813 | +0.90(+3.64%) |
Dec 10, 2002 | 24.67 | 25.30 | 24.40 | 24.85 | 8,477 | +0.00(+0.00%) |
Dec 09, 2002 | 25.03 | 26.39 | 24.40 | 24.85 | 10,623 | -0.63(-2.48%) |
Dec 06, 2002 | 25.48 | 26.66 | 25.30 | 25.48 | 19,787 | -0.27(-1.05%) |
Dec 05, 2002 | 25.12 | 26.11 | 25.12 | 25.75 | 5,489 | +0.72(+2.89%) |
Dec 04, 2002 | 23.95 | 26.39 | 23.95 | 25.03 | 13,268 | +1.27(+5.32%) |
Dec 03, 2002 | 24.85 | 25.30 | 23.58 | 23.77 | 7,060 | -1.08(-4.36%) |
Dec 02, 2002 | 26.66 | 26.66 | 24.49 | 24.85 | 6,761 | -1.63(-6.14%) |
Nov 29, 2002 | 24.85 | 26.66 | 23.95 | 26.48 | 5,699 | +1.27(+5.02%) |
Nov 27, 2002 | 24.40 | 25.66 | 23.95 | 25.21 | 5,444 | +0.81(+3.33%) |
Nov 26, 2002 | 24.67 | 25.30 | 23.04 | 24.40 | 6,662 | -0.72(-2.88%) |
Nov 25, 2002 | 25.30 | 25.84 | 23.49 | 25.12 | 19,278 | -0.18(-0.71%) |
Nov 22, 2002 | 24.85 | 25.75 | 23.95 | 25.30 | 5,865 | +0.00(+0.00%) |
Nov 21, 2002 | 26.20 | 26.20 | 24.85 | 25.30 | 7,713 | -1.27(-4.76%) |
Nov 20, 2002 | 26.20 | 27.56 | 23.67 | 26.57 | 56,661 | +1.27(+5.00%) |
Nov 19, 2002 | 22.14 | 25.39 | 21.69 | 25.30 | 2,578 | +2.89(+12.90%) |
Nov 18, 2002 | 20.78 | 23.04 | 20.78 | 22.41 | 6,750 | +0.90(+4.20%) |
Nov 15, 2002 | 22.14 | 23.04 | 20.06 | 21.51 | 35,612 | -0.63(-2.86%) |
Nov 14, 2002 | 20.78 | 23.04 | 20.69 | 22.14 | 21,004 | +1.17(+5.60%) |
Nov 13, 2002 | 22.59 | 23.86 | 20.96 | 20.96 | 6,684 | -1.17(-5.31%) |
Nov 12, 2002 | 21.23 | 22.41 | 19.88 | 22.14 | 22,919 | +1.54(+7.46%) |
Nov 11, 2002 | 20.78 | 21.23 | 19.79 | 20.60 | 17,761 | -0.63(-2.98%) |
Nov 08, 2002 | 20.33 | 21.33 | 18.52 | 21.23 | 41,134 | +0.18(+0.86%) |
Nov 07, 2002 | 21.87 | 21.87 | 20.33 | 21.05 | 27,223 | -1.08(-4.90%) |
Nov 06, 2002 | 22.50 | 23.95 | 21.69 | 22.14 | 18,946 | -0.36(-1.61%) |
Nov 05, 2002 | 22.32 | 22.68 | 20.78 | 22.50 | 6,296 | -0.09(-0.40%) |
Nov 04, 2002 | 23.95 | 23.95 | 20.87 | 22.59 | 22,398 | -1.36(-5.66%) |
Nov 01, 2002 | 24.40 | 26.20 | 23.04 | 23.95 | 10,181 | -0.81(-3.28%) |
Oct 31, 2002 | 25.30 | 26.30 | 24.40 | 24.76 | 6,783 | +0.36(+1.48%) |
Oct 30, 2002 | 22.59 | 24.85 | 22.14 | 24.40 | 3,928 | +1.36(+5.88%) |
Oct 29, 2002 | 22.14 | 23.04 | 19.79 | 23.04 | 61,287 | +0.72(+3.24%) |
Oct 28, 2002 | 24.85 | 24.85 | 22.23 | 22.32 | 17,363 | -2.44(-9.85%) |
Oct 25, 2002 | 24.40 | 24.94 | 23.86 | 24.76 | 3,884 | +1.27(+5.38%) |
Oct 24, 2002 | 25.30 | 25.30 | 23.49 | 23.49 | 17,706 | -2.17(-8.45%) |
Oct 23, 2002 | 25.21 | 26.20 | 24.85 | 25.66 | 4,537 | +0.45(+1.79%) |
Oct 22, 2002 | 25.84 | 25.84 | 25.21 | 25.21 | 7,392 | -0.63(-2.45%) |
Oct 21, 2002 | 25.93 | 27.11 | 25.75 | 25.84 | 2,135 | -0.54(-2.05%) |
Oct 18, 2002 | 27.20 | 27.83 | 25.39 | 26.39 | 3,972 | +0.09(+0.34%) |
Oct 17, 2002 | 25.12 | 26.66 | 25.12 | 26.30 | 2,202 | +1.17(+4.68%) |
Oct 16, 2002 | 25.30 | 26.20 | 25.12 | 25.12 | 4,271 | -0.63(-2.46%) |
Oct 15, 2002 | 25.66 | 27.11 | 25.30 | 25.75 | 3,906 | +0.09(+0.35%) |
Oct 14, 2002 | 25.75 | 27.11 | 25.03 | 25.66 | 1,538 | -0.54(-2.07%) |
Oct 11, 2002 | 26.66 | 27.11 | 25.30 | 26.20 | 4,880 | -0.90(-3.33%) |
Oct 10, 2002 | 25.39 | 27.11 | 25.30 | 27.11 | 2,202 | +1.27(+4.89%) |
Oct 09, 2002 | 28.01 | 28.01 | 25.84 | 25.84 | 7,215 | -1.27(-4.67%) |
Oct 08, 2002 | 26.39 | 27.38 | 26.39 | 27.11 | 4,813 | +0.00(+0.00%) |
Oct 07, 2002 | 26.39 | 28.01 | 26.30 | 27.11 | 1,991 | +0.36(+1.35%) |
Oct 04, 2002 | 27.11 | 28.01 | 26.30 | 26.75 | 3,530 | -0.63(-2.31%) |
Oct 03, 2002 | 26.39 | 27.47 | 26.39 | 27.38 | 3,729 | +0.72(+2.71%) |
Oct 02, 2002 | 26.75 | 27.29 | 26.48 | 26.66 | 4,714 | -0.90(-3.28%) |
Oct 01, 2002 | 26.30 | 28.92 | 26.30 | 27.56 | 53,374 | +1.36(+5.17%) |
Sep 30, 2002 | 25.57 | 28.64 | 25.48 | 26.20 | 3,286 | +0.00(+0.00%) |
Sep 27, 2002 | 25.75 | 27.11 | 25.48 | 26.20 | 36,519 | -0.27(-1.02%) |
Sep 26, 2002 | 25.30 | 27.11 | 23.67 | 26.48 | 43,657 | +0.27(+1.03%) |
Sep 25, 2002 | 24.40 | 26.66 | 24.40 | 26.20 | 8,809 | +1.26(+5.07%) |
Sep 24, 2002 | 24.94 | 26.75 | 24.85 | 24.94 | 5,688 | -0.45(-1.78%) |
Sep 23, 2002 | 27.11 | 27.11 | 25.30 | 25.39 | 1,615 | -1.27(-4.75%) |
Sep 20, 2002 | 24.85 | 28.01 | 24.49 | 26.66 | 12,317 | +2.53(+10.49%) |
Sep 19, 2002 | 24.94 | 24.94 | 23.95 | 24.13 | 7,813 | -0.81(-3.26%) |
Sep 18, 2002 | 26.66 | 26.66 | 24.85 | 24.94 | 15,404 | -1.99(-7.38%) |
Sep 17, 2002 | 27.11 | 27.56 | 26.66 | 26.93 | 23,981 | -0.18(-0.67%) |
Sep 16, 2002 | 28.46 | 28.46 | 26.84 | 27.11 | 21,281 | -1.54(-5.36%) |
Sep 13, 2002 | 29.55 | 29.55 | 28.01 | 28.64 | 19,388 | -1.17(-3.94%) |
Sep 12, 2002 | 34.61 | 34.61 | 28.55 | 29.82 | 26,405 | -3.89(-11.53%) |
Sep 11, 2002 | 34.79 | 35.24 | 33.07 | 33.70 | 3,928 | -1.54(-4.36%) |
Sep 10, 2002 | 33.43 | 35.24 | 33.43 | 35.24 | 6,097 | +1.36(+4.00%) |
Sep 09, 2002 | 33.16 | 34.34 | 31.72 | 33.89 | 2,866 | +0.27(+0.81%) |
Sep 06, 2002 | 36.69 | 37.50 | 33.43 | 33.61 | 7,746 | -3.43(-9.27%) |
Sep 05, 2002 | 32.98 | 37.05 | 32.53 | 37.05 | 12,173 | +3.61(+10.81%) |
Sep 04, 2002 | 30.72 | 33.98 | 30.45 | 33.43 | 1,106 | +2.71(+8.82%) |
Sep 03, 2002 | 31.17 | 31.99 | 30.27 | 30.72 | 5,987 | -0.45(-1.45%) |
Aug 30, 2002 | 32.98 | 33.89 | 29.82 | 31.17 | 8,665 | +0.90(+2.99%) |
Aug 29, 2002 | 29.46 | 31.54 | 29.46 | 30.27 | 4,891 | +0.81(+2.76%) |
Aug 28, 2002 | 31.17 | 32.98 | 29.46 | 29.46 | 5,688 | -2.62(-8.17%) |
Aug 27, 2002 | 29.46 | 33.43 | 29.28 | 32.08 | 1,342,386 | +2.08(+6.93%) |
Aug 26, 2002 | 30.09 | 30.72 | 29.46 | 30.00 | 341,959 | -0.36(-1.19%) |
Aug 23, 2002 | 30.00 | 31.63 | 30.00 | 30.36 | 4,493 | -0.54(-1.75%) |
Aug 22, 2002 | 29.82 | 32.53 | 29.82 | 30.90 | 13,700 | +0.18(+0.59%) |
Aug 21, 2002 | 30.72 | 31.72 | 30.27 | 30.72 | 8,709 | -0.54(-1.73%) |
Aug 20, 2002 | 30.72 | 31.63 | 30.72 | 31.27 | 11,642 | -0.81(-2.54%) |
Aug 16, 2002 | 30.72 | 33.89 | 30.54 | 32.08 | 10,037 | +0.72(+2.31%) |
Aug 15, 2002 | 31.27 | 31.63 | 31.17 | 31.36 | 5,732 | -0.27(-0.86%) |
Aug 14, 2002 | 31.90 | 31.90 | 31.17 | 31.63 | 9,605 | -0.18(-0.57%) |
Aug 13, 2002 | 31.72 | 32.89 | 31.63 | 31.81 | 4,725 | -0.27(-0.85%) |
Aug 12, 2002 | 33.43 | 33.43 | 31.72 | 32.08 | 10,933 | -1.36(-4.05%) |
Aug 07, 2002 | 33.25 | 33.89 | 32.26 | 33.43 | 11,785 | -0.27(-0.80%) |
Aug 06, 2002 | 72.29 | 36.05 | 32.53 | 33.70 | 30,743 | -2.44(-6.75%) |
Aug 05, 2002 | 37.05 | 37.05 | 36.05 | 36.14 | 12,759 | -1.45(-3.85%) |
Aug 02, 2002 | 39.76 | 40.66 | 37.05 | 37.59 | 12,151 | -1.27(-3.26%) |