Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 31.79 | 32.33 | 31.52 | 31.80 | 85,739,504 | +0.38(+1.21%) |
Jul 30, 2003 | 31.71 | 31.74 | 31.33 | 31.42 | 56,663,000 | -0.23(-0.73%) |
Jul 29, 2003 | 31.93 | 32.02 | 31.23 | 31.65 | 80,631,800 | -0.24(-0.75%) |
Jul 28, 2003 | 31.86 | 31.99 | 31.60 | 31.89 | 56,222,300 | +0.09(+0.28%) |
Jul 25, 2003 | 31.13 | 31.84 | 30.77 | 31.80 | 83,086,600 | +0.62(+1.99%) |
Jul 24, 2003 | 31.85 | 32.02 | 31.08 | 31.18 | 83,637,800 | -0.42(-1.33%) |
Jul 23, 2003 | 31.39 | 31.64 | 30.99 | 31.60 | 69,215,600 | +0.26(+0.83%) |
Jul 22, 2003 | 31.11 | 31.50 | 30.86 | 31.34 | 91,654,800 | +0.46(+1.49%) |
Jul 21, 2003 | 31.24 | 31.30 | 30.61 | 30.88 | 112,035,504 | -0.40(-1.28%) |
Jul 18, 2003 | 31.40 | 31.96 | 30.92 | 31.28 | 80,597,200 | +0.10(+0.32%) |
Jul 17, 2003 | 31.67 | 31.84 | 31.04 | 31.18 | 110,515,504 | -0.98(-3.05%) |
Jul 16, 2003 | 32.46 | 32.50 | 31.73 | 32.16 | 81,729,504 | -0.10(-0.31%) |
Jul 15, 2003 | 32.53 | 32.65 | 31.94 | 32.26 | 76,339,000 | +0.04(+0.12%) |
Jul 14, 2003 | 32.34 | 32.75 | 32.07 | 32.22 | 84,579,200 | +0.38(+1.19%) |
Jul 11, 2003 | 31.65 | 31.99 | 31.61 | 31.84 | 67,727,504 | +0.24(+0.76%) |
Jul 10, 2003 | 31.85 | 31.99 | 31.33 | 31.60 | 103,231,504 | -0.60(-1.86%) |
Jul 09, 2003 | 32.18 | 32.49 | 31.93 | 32.20 | 89,874,600 | -0.08(-0.25%) |
Jul 08, 2003 | 31.78 | 32.31 | 31.62 | 32.28 | 82,338,200 | +0.39(+1.22%) |
Jul 07, 2003 | 30.97 | 31.90 | 30.96 | 31.89 | 88,766,200 | +1.31(+4.28%) |
Jul 03, 2003 | 30.70 | 31.84 | 30.47 | 30.58 | 50,050,800 | -0.39(-1.26%) |
Jul 02, 2003 | 30.41 | 30.99 | 30.38 | 30.97 | 81,954,600 | +0.62(+2.04%) |
Jul 01, 2003 | 29.70 | 30.38 | 29.26 | 30.35 | 105,978,400 | +0.40(+1.34%) |
Jun 30, 2003 | 30.16 | 30.34 | 29.80 | 29.95 | 72,049,000 | +0.12(+0.40%) |
Jun 27, 2003 | 30.25 | 30.57 | 29.77 | 29.83 | 82,303,904 | -0.39(-1.29%) |
Jun 26, 2003 | 29.71 | 30.28 | 29.61 | 30.22 | 79,296,400 | +0.70(+2.37%) |
Jun 25, 2003 | 29.67 | 30.18 | 29.47 | 29.52 | 94,372,200 | -0.16(-0.54%) |
Jun 24, 2003 | 29.73 | 30.13 | 29.53 | 29.68 | 83,062,800 | -0.23(-0.77%) |
Jun 23, 2003 | 30.33 | 30.37 | 29.56 | 29.91 | 86,654,400 | -0.47(-1.55%) |
Jun 20, 2003 | 30.69 | 30.78 | 30.25 | 30.38 | 71,587,904 | -0.04(-0.13%) |
Jun 19, 2003 | 30.98 | 31.24 | 30.38 | 30.42 | 79,568,600 | -0.50(-1.62%) |
Jun 18, 2003 | 30.66 | 31.23 | 30.45 | 30.92 | 80,257,400 | +0.16(+0.52%) |
Jun 17, 2003 | 31.02 | 31.11 | 30.56 | 30.76 | 67,730,000 | -0.12(-0.39%) |
Jun 16, 2003 | 30.17 | 30.90 | 30.00 | 30.88 | 71,626,400 | +0.92(+3.07%) |
Jun 13, 2003 | 30.66 | 30.73 | 29.86 | 29.96 | 83,400,400 | -0.69(-2.25%) |
Jun 12, 2003 | 30.64 | 30.75 | 30.26 | 30.65 | 79,619,504 | +0.13(+0.43%) |
Jun 11, 2003 | 30.07 | 30.64 | 29.80 | 30.52 | 87,431,400 | +0.34(+1.13%) |
Jun 10, 2003 | 29.86 | 30.20 | 29.68 | 30.18 | 69,956,000 | +0.45(+1.51%) |
Jun 09, 2003 | 30.00 | 30.22 | 29.53 | 29.73 | 94,377,904 | -0.40(-1.33%) |
Jun 06, 2003 | 31.17 | 31.47 | 30.02 | 30.13 | 157,195,808 | -0.29(-0.95%) |
Jun 05, 2003 | 30.13 | 30.68 | 29.97 | 30.42 | 89,554,304 | +0.00(+0.00%) |
Jun 04, 2003 | 29.81 | 30.58 | 29.72 | 30.42 | 87,148,304 | +0.56(+1.88%) |
Jun 03, 2003 | 29.44 | 29.88 | 28.66 | 29.86 | 82,248,304 | +0.28(+0.95%) |
Jun 02, 2003 | 30.08 | 30.20 | 29.31 | 29.58 | 103,123,800 | -0.21(-0.70%) |
May 30, 2003 | 29.53 | 29.87 | 29.45 | 29.79 | 78,189,200 | +0.48(+1.64%) |
May 29, 2003 | 29.23 | 29.80 | 29.16 | 29.31 | 97,644,800 | +0.12(+0.41%) |
May 28, 2003 | 29.16 | 29.40 | 28.96 | 29.19 | 76,418,600 | +0.09(+0.31%) |
May 27, 2003 | 27.93 | 29.22 | 27.90 | 29.10 | 101,600,000 | +1.00(+3.56%) |
May 23, 2003 | 28.04 | 28.25 | 27.95 | 28.10 | 37,943,100 | +0.01(+0.04%) |
May 22, 2003 | 27.76 | 28.32 | 27.62 | 28.09 | 62,488,400 | +0.40(+1.44%) |
May 21, 2003 | 27.65 | 27.75 | 27.44 | 27.69 | 64,155,500 | -0.08(-0.29%) |
May 20, 2003 | 27.76 | 27.96 | 27.41 | 27.77 | 72,051,400 | +0.08(+0.29%) |
May 19, 2003 | 28.52 | 28.68 | 27.61 | 27.69 | 91,821,200 | -1.01(-3.52%) |
May 16, 2003 | 28.73 | 28.94 | 28.48 | 28.70 | 70,659,600 | -0.22(-0.76%) |
May 15, 2003 | 28.75 | 28.98 | 28.56 | 28.92 | 62,516,100 | +0.32(+1.12%) |
May 14, 2003 | 28.87 | 28.97 | 28.36 | 28.60 | 62,269,000 | -0.06(-0.21%) |
May 13, 2003 | 28.63 | 28.99 | 28.54 | 28.66 | 65,206,500 | -0.18(-0.62%) |
May 12, 2003 | 28.36 | 28.96 | 28.17 | 28.84 | 67,624,400 | +0.43(+1.51%) |
May 09, 2003 | 28.04 | 28.48 | 28.00 | 28.41 | 58,602,000 | +0.64(+2.30%) |
May 08, 2003 | 27.85 | 28.19 | 27.76 | 27.77 | 80,370,600 | -0.52(-1.84%) |
May 07, 2003 | 28.41 | 28.69 | 28.12 | 28.29 | 70,387,504 | -0.32(-1.12%) |
May 06, 2003 | 28.22 | 28.90 | 28.21 | 28.61 | 77,651,904 | +0.36(+1.27%) |
May 05, 2003 | 28.33 | 28.71 | 28.17 | 28.25 | 80,691,800 | -0.03(-0.11%) |
May 02, 2003 | 27.61 | 28.29 | 27.57 | 28.28 | 85,075,104 | +0.59(+2.13%) |
May 01, 2003 | 27.44 | 27.87 | 27.19 | 27.69 | 66,075,900 | +0.24(+0.87%) |
Apr 30, 2003 | 27.65 | 27.79 | 27.43 | 27.45 | 60,474,300 | -0.28(-1.01%) |
Apr 29, 2003 | 27.64 | 28.06 | 27.41 | 27.73 | 80,393,400 | +0.25(+0.91%) |
Apr 28, 2003 | 27.05 | 27.63 | 26.95 | 27.48 | 59,705,000 | +0.53(+1.97%) |
Apr 25, 2003 | 27.32 | 27.42 | 26.86 | 26.95 | 63,361,000 | -0.53(-1.93%) |
Apr 24, 2003 | 27.36 | 27.75 | 27.27 | 27.48 | 72,609,000 | -0.15(-0.54%) |
Apr 23, 2003 | 27.50 | 27.75 | 27.26 | 27.63 | 70,595,400 | +0.20(+0.73%) |
Apr 22, 2003 | 26.74 | 27.46 | 26.65 | 27.43 | 70,937,000 | +0.51(+1.89%) |
Apr 21, 2003 | 26.95 | 27.11 | 26.62 | 26.92 | 52,761,000 | +0.10(+0.37%) |
Apr 17, 2003 | 26.16 | 26.98 | 26.15 | 26.82 | 70,334,304 | +0.60(+2.29%) |
Apr 16, 2003 | 26.65 | 26.83 | 26.12 | 26.22 | 70,758,704 | -0.06(-0.23%) |
Apr 15, 2003 | 25.97 | 26.46 | 25.85 | 26.28 | 64,702,900 | +0.25(+0.96%) |
Apr 14, 2003 | 25.60 | 26.14 | 25.49 | 26.03 | 53,440,100 | +0.52(+2.04%) |
Apr 11, 2003 | 26.02 | 26.17 | 25.36 | 25.51 | 68,012,800 | -0.26(-1.01%) |
Apr 10, 2003 | 25.46 | 25.77 | 25.30 | 25.77 | 57,502,600 | +0.31(+1.22%) |
Apr 09, 2003 | 26.10 | 26.62 | 25.41 | 25.46 | 76,583,800 | -0.60(-2.30%) |
Apr 08, 2003 | 26.15 | 26.29 | 25.88 | 26.06 | 54,294,200 | -0.03(-0.11%) |
Apr 07, 2003 | 27.11 | 27.20 | 26.07 | 26.09 | 83,960,200 | +0.04(+0.15%) |
Apr 04, 2003 | 26.57 | 26.60 | 25.16 | 26.05 | 65,773,200 | -0.43(-1.62%) |
Apr 03, 2003 | 26.64 | 26.85 | 26.31 | 26.48 | 70,129,600 | +0.12(+0.46%) |
Apr 02, 2003 | 26.06 | 26.56 | 26.03 | 26.36 | 76,054,304 | +0.91(+3.58%) |
Apr 01, 2003 | 25.44 | 25.67 | 25.25 | 25.45 | 73,627,200 | +0.20(+0.79%) |
Mar 31, 2003 | 25.60 | 25.73 | 25.21 | 25.25 | 89,300,800 | -0.83(-3.18%) |
Mar 28, 2003 | 26.14 | 26.43 | 25.95 | 26.08 | 45,309,400 | -0.29(-1.10%) |
Mar 27, 2003 | 26.27 | 26.65 | 26.10 | 26.37 | 64,144,900 | -0.19(-0.72%) |
Mar 26, 2003 | 26.50 | 26.77 | 26.36 | 26.56 | 67,047,800 | +0.15(+0.57%) |
Mar 25, 2003 | 26.15 | 26.76 | 26.01 | 26.41 | 78,677,800 | +0.37(+1.42%) |
Mar 24, 2003 | 26.47 | 26.60 | 25.97 | 26.04 | 85,132,600 | -1.13(-4.16%) |
Mar 21, 2003 | 27.21 | 27.38 | 26.20 | 27.17 | 92,908,000 | +0.37(+1.38%) |
Mar 20, 2003 | 26.54 | 27.14 | 26.17 | 26.80 | 92,470,400 | +0.10(+0.37%) |
Mar 19, 2003 | 26.85 | 27.76 | 26.33 | 26.70 | 91,200,800 | -0.23(-0.85%) |
Mar 18, 2003 | 26.80 | 26.97 | 26.42 | 26.93 | 95,457,504 | +0.33(+1.24%) |
Mar 17, 2003 | 25.72 | 26.80 | 25.00 | 26.60 | 140,869,408 | +0.88(+3.42%) |
Mar 14, 2003 | 25.73 | 25.98 | 25.36 | 25.72 | 89,663,296 | +0.10(+0.39%) |
Mar 13, 2003 | 24.64 | 25.65 | 24.40 | 25.62 | 128,607,200 | +1.39(+5.74%) |
Mar 12, 2003 | 23.76 | 24.24 | 23.54 | 24.23 | 77,740,304 | +0.43(+1.81%) |
Mar 11, 2003 | 24.06 | 24.24 | 23.78 | 23.80 | 54,970,500 | -0.21(-0.87%) |
Mar 10, 2003 | 24.35 | 24.46 | 23.91 | 24.01 | 56,004,600 | -0.53(-2.16%) |
Mar 07, 2003 | 24.08 | 24.95 | 23.96 | 24.54 | 73,211,504 | +0.05(+0.20%) |
Mar 06, 2003 | 24.43 | 24.68 | 24.23 | 24.49 | 59,669,300 | -0.06(-0.24%) |
Mar 05, 2003 | 24.40 | 24.78 | 24.32 | 24.55 | 69,230,000 | +0.05(+0.20%) |
Mar 04, 2003 | 24.66 | 24.77 | 24.42 | 24.50 | 56,121,200 | -0.15(-0.61%) |
Mar 03, 2003 | 25.27 | 25.48 | 24.56 | 24.65 | 60,464,300 | -0.51(-2.03%) |
Feb 28, 2003 | 24.81 | 25.22 | 24.72 | 25.16 | 50,607,700 | +0.39(+1.57%) |
Feb 27, 2003 | 24.42 | 24.92 | 24.27 | 24.77 | 66,531,100 | +0.55(+2.27%) |
Feb 26, 2003 | 24.68 | 24.94 | 24.20 | 24.22 | 60,165,100 | -0.55(-2.22%) |
Feb 25, 2003 | 24.45 | 24.95 | 24.08 | 24.77 | 74,663,800 | +0.03(+0.12%) |
Feb 24, 2003 | 25.13 | 25.21 | 24.71 | 24.74 | 56,733,100 | -0.43(-1.71%) |
Feb 21, 2003 | 24.93 | 25.37 | 24.51 | 25.17 | 70,363,000 | +0.19(+0.76%) |
Feb 20, 2003 | 25.15 | 25.27 | 24.84 | 24.98 | 59,959,200 | -0.10(-0.40%) |
Feb 19, 2003 | 25.20 | 25.24 | 24.71 | 25.08 | 45,629,100 | -0.17(-0.67%) |
Feb 18, 2003 | 24.70 | 25.34 | 24.68 | 25.25 | 74,048,200 | +0.76(+3.10%) |
Feb 14, 2003 | 23.83 | 24.50 | 23.62 | 24.49 | 67,547,400 | +0.55(+2.30%) |
Feb 13, 2003 | 23.85 | 23.98 | 23.32 | 23.94 | 77,796,000 | +0.12(+0.50%) |
Feb 12, 2003 | 24.07 | 24.33 | 23.78 | 23.82 | 51,830,800 | -0.33(-1.37%) |
Feb 11, 2003 | 24.25 | 24.61 | 23.92 | 24.15 | 78,063,904 | +0.13(+0.54%) |
Feb 10, 2003 | 23.90 | 24.25 | 23.62 | 24.02 | 67,645,200 | +0.21(+0.88%) |
Feb 07, 2003 | 24.36 | 24.45 | 23.65 | 23.81 | 72,261,000 | -0.40(-1.65%) |
Feb 06, 2003 | 24.04 | 24.35 | 23.86 | 24.21 | 103,608,800 | +0.13(+0.54%) |
Feb 05, 2003 | 24.33 | 24.86 | 24.01 | 24.08 | 79,799,504 | -0.41(-1.67%) |
Feb 04, 2003 | 24.18 | 24.49 | 23.82 | 24.49 | 69,620,800 | +0.00(+0.00%) |
Feb 03, 2003 | 24.53 | 24.80 | 24.38 | 24.49 | 53,196,100 | +0.05(+0.20%) |
Jan 31, 2003 | 24.06 | 24.76 | 24.01 | 24.44 | 90,561,200 | -0.10(-0.41%) |
Jan 30, 2003 | 25.32 | 25.42 | 24.49 | 24.54 | 70,392,096 | -0.61(-2.43%) |
Jan 29, 2003 | 24.76 | 25.45 | 24.34 | 25.15 | 95,820,200 | +0.37(+1.49%) |
Jan 28, 2003 | 24.77 | 25.05 | 24.42 | 24.78 | 65,321,200 | +0.25(+1.02%) |
Jan 27, 2003 | 24.45 | 25.03 | 24.37 | 24.53 | 76,608,304 | -0.29(-1.17%) |
Jan 24, 2003 | 25.53 | 25.53 | 24.64 | 24.82 | 74,596,000 | -0.69(-2.70%) |
Jan 23, 2003 | 25.40 | 25.84 | 25.11 | 25.51 | 78,680,400 | +0.58(+2.33%) |
Jan 22, 2003 | 24.97 | 25.53 | 24.87 | 24.93 | 81,022,400 | -0.10(-0.40%) |
Jan 21, 2003 | 25.41 | 25.55 | 25.02 | 25.03 | 68,049,800 | -0.28(-1.11%) |
Jan 17, 2003 | 25.90 | 25.94 | 25.27 | 25.31 | 77,462,200 | -1.13(-4.27%) |
Jan 16, 2003 | 26.79 | 26.98 | 26.25 | 26.44 | 66,385,900 | -0.30(-1.12%) |
Jan 15, 2003 | 27.24 | 27.35 | 26.58 | 26.74 | 55,470,600 | -0.34(-1.26%) |
Jan 14, 2003 | 26.91 | 27.32 | 26.85 | 27.08 | 47,303,900 | +0.14(+0.52%) |
Jan 13, 2003 | 27.33 | 27.47 | 26.73 | 26.94 | 72,955,600 | -0.16(-0.59%) |
Jan 10, 2003 | 26.35 | 27.26 | 26.22 | 27.10 | 82,654,400 | +0.40(+1.50%) |
Jan 09, 2003 | 26.24 | 26.98 | 26.22 | 26.70 | 75,454,000 | +0.80(+3.09%) |
Jan 08, 2003 | 26.39 | 26.97 | 25.84 | 25.90 | 75,104,800 | -0.75(-2.81%) |
Jan 07, 2003 | 26.41 | 26.93 | 26.25 | 26.65 | 88,793,000 | +0.33(+1.25%) |
Jan 06, 2003 | 25.71 | 26.59 | 25.20 | 26.32 | 67,426,704 | +0.64(+2.49%) |
Jan 03, 2003 | 25.46 | 25.71 | 25.28 | 25.68 | 39,109,700 | +0.28(+1.10%) |
Jan 02, 2003 | 24.72 | 25.55 | 24.45 | 25.40 | 66,323,700 | +1.03(+4.23%) |
Dec 31, 2002 | 24.54 | 24.71 | 24.28 | 24.37 | 46,033,300 | -0.26(-1.06%) |
Dec 30, 2002 | 24.84 | 24.97 | 24.36 | 24.63 | 57,471,300 | -0.19(-0.77%) |
Dec 27, 2002 | 25.18 | 25.85 | 24.75 | 24.82 | 42,557,000 | -0.46(-1.82%) |
Dec 26, 2002 | 25.53 | 25.91 | 25.17 | 25.28 | 33,822,100 | -0.07(-0.28%) |
Dec 24, 2002 | 25.50 | 25.73 | 25.32 | 25.35 | 16,773,100 | -0.32(-1.25%) |
Dec 23, 2002 | 25.18 | 25.76 | 25.13 | 25.67 | 46,013,700 | +0.35(+1.38%) |
Dec 20, 2002 | 25.33 | 25.45 | 25.07 | 25.32 | 65,612,600 | +0.26(+1.04%) |
Dec 19, 2002 | 25.17 | 25.78 | 24.81 | 25.06 | 96,187,904 | -0.32(-1.26%) |
Dec 18, 2002 | 25.55 | 25.60 | 25.05 | 25.38 | 67,597,104 | -0.55(-2.12%) |
Dec 17, 2002 | 25.81 | 26.20 | 25.66 | 25.93 | 63,038,900 | +0.08(+0.31%) |
Dec 16, 2002 | 25.22 | 25.96 | 25.07 | 25.85 | 60,396,200 | +0.81(+3.23%) |
Dec 13, 2002 | 25.52 | 25.57 | 25.01 | 25.04 | 72,720,400 | -0.82(-3.17%) |
Dec 12, 2002 | 26.00 | 26.69 | 25.56 | 25.86 | 62,398,300 | +0.14(+0.54%) |
Dec 11, 2002 | 25.44 | 26.07 | 25.32 | 25.72 | 64,293,100 | +0.12(+0.47%) |
Dec 10, 2002 | 25.42 | 25.95 | 25.35 | 25.60 | 69,684,800 | +0.38(+1.51%) |
Dec 09, 2002 | 26.22 | 26.55 | 25.20 | 25.22 | 76,216,704 | -1.25(-4.72%) |
Dec 06, 2002 | 25.81 | 26.72 | 25.74 | 26.47 | 81,774,304 | +0.27(+1.03%) |
Dec 05, 2002 | 26.95 | 27.00 | 26.13 | 26.20 | 85,407,600 | -0.37(-1.39%) |
Dec 04, 2002 | 26.56 | 26.95 | 26.21 | 26.57 | 130,487,800 | -0.60(-2.21%) |
Dec 03, 2002 | 27.55 | 27.58 | 26.93 | 27.17 | 76,724,200 | -0.83(-2.96%) |
Dec 02, 2002 | 28.42 | 28.79 | 27.57 | 28.00 | 86,009,600 | +0.28(+1.01%) |
Nov 29, 2002 | 28.21 | 28.29 | 27.22 | 27.72 | 34,652,100 | -0.19(-0.68%) |
Nov 27, 2002 | 27.53 | 28.20 | 27.53 | 27.91 | 73,696,600 | +0.86(+3.18%) |
Nov 26, 2002 | 27.78 | 27.93 | 26.90 | 27.05 | 80,060,304 | -0.94(-3.36%) |
Nov 25, 2002 | 27.76 | 28.20 | 27.54 | 27.99 | 72,729,200 | +0.27(+0.97%) |
Nov 22, 2002 | 27.37 | 27.94 | 27.32 | 27.72 | 73,828,000 | -0.01(-0.04%) |
Nov 21, 2002 | 26.93 | 29.70 | 26.75 | 27.73 | 105,616,400 | +0.99(+3.70%) |
Nov 20, 2002 | 25.56 | 26.75 | 25.54 | 26.74 | 75,650,000 | +1.09(+4.25%) |
Nov 19, 2002 | 25.80 | 26.05 | 25.30 | 25.65 | 88,223,200 | -0.40(-1.54%) |
Nov 18, 2002 | 26.71 | 26.77 | 25.99 | 26.05 | 76,937,600 | -0.39(-1.48%) |
Nov 15, 2002 | 25.90 | 26.45 | 25.75 | 26.44 | 69,327,600 | +0.34(+1.30%) |
Nov 14, 2002 | 25.58 | 26.42 | 25.52 | 26.10 | 86,672,400 | +0.87(+3.45%) |
Nov 13, 2002 | 24.70 | 25.70 | 24.49 | 25.23 | 119,398,704 | +0.30(+1.20%) |
Nov 12, 2002 | 24.40 | 25.40 | 24.40 | 24.93 | 88,961,600 | +0.62(+2.55%) |
Nov 11, 2002 | 24.95 | 25.02 | 24.15 | 24.31 | 74,661,400 | -0.76(-3.03%) |
Nov 08, 2002 | 25.49 | 25.87 | 24.96 | 25.07 | 77,032,800 | -0.47(-1.84%) |
Nov 07, 2002 | 25.99 | 26.10 | 25.31 | 25.54 | 82,770,400 | -0.93(-3.51%) |
Nov 06, 2002 | 26.29 | 26.61 | 25.64 | 26.47 | 116,865,200 | +0.37(+1.42%) |
Nov 05, 2002 | 25.71 | 26.17 | 25.56 | 26.10 | 79,629,000 | +0.20(+0.77%) |
Nov 04, 2002 | 26.05 | 26.82 | 25.80 | 25.90 | 110,583,000 | +0.65(+2.57%) |
Nov 01, 2002 | 24.38 | 25.40 | 24.14 | 25.25 | 86,703,200 | +0.70(+2.85%) |
Oct 31, 2002 | 24.66 | 25.04 | 24.36 | 24.55 | 81,270,704 | -0.01(-0.04%) |
Oct 30, 2002 | 24.06 | 24.79 | 23.85 | 24.56 | 103,321,104 | +0.64(+2.68%) |
Oct 29, 2002 | 24.31 | 24.47 | 23.37 | 23.92 | 90,091,800 | -0.57(-2.33%) |
Oct 28, 2002 | 25.00 | 25.04 | 24.17 | 24.49 | 90,198,200 | -0.13(-0.53%) |
Oct 25, 2002 | 23.99 | 24.75 | 23.99 | 24.62 | 71,621,904 | +0.64(+2.67%) |
Oct 24, 2002 | 24.68 | 24.86 | 23.92 | 23.98 | 88,851,600 | -0.62(-2.52%) |
Oct 23, 2002 | 23.85 | 24.63 | 23.67 | 24.60 | 87,899,200 | +0.46(+1.91%) |
Oct 22, 2002 | 23.73 | 24.34 | 23.65 | 24.14 | 88,687,296 | -0.15(-0.62%) |
Oct 21, 2002 | 23.52 | 24.45 | 23.30 | 24.29 | 84,034,896 | +0.48(+2.02%) |
Oct 18, 2002 | 23.28 | 23.85 | 22.93 | 23.81 | 85,162,704 | +0.26(+1.10%) |
Oct 17, 2002 | 23.60 | 23.81 | 22.58 | 23.55 | 93,948,600 | +0.77(+3.38%) |
Oct 16, 2002 | 22.71 | 23.16 | 22.07 | 22.78 | 94,052,800 | -0.78(-3.31%) |
Oct 15, 2002 | 23.44 | 23.63 | 23.18 | 23.56 | 114,646,896 | +1.08(+4.80%) |
Oct 14, 2002 | 21.87 | 22.50 | 21.78 | 22.48 | 78,762,200 | +0.26(+1.17%) |
Oct 11, 2002 | 21.55 | 22.38 | 21.42 | 22.22 | 124,550,304 | +1.14(+5.41%) |
Oct 10, 2002 | 20.10 | 21.21 | 19.91 | 21.08 | 109,390,000 | +1.02(+5.08%) |
Oct 09, 2002 | 19.94 | 20.53 | 19.84 | 20.06 | 103,108,896 | -0.10(-0.50%) |
Oct 08, 2002 | 20.28 | 20.61 | 19.76 | 20.16 | 94,015,104 | +0.00(+0.00%) |
Oct 07, 2002 | 20.26 | 20.59 | 19.85 | 20.16 | 79,705,600 | -0.19(-0.93%) |
Oct 04, 2002 | 20.94 | 21.02 | 20.11 | 20.35 | 81,767,104 | -0.39(-1.88%) |
Oct 03, 2002 | 21.06 | 21.40 | 20.68 | 20.74 | 73,972,600 | -0.51(-2.40%) |
Oct 02, 2002 | 21.51 | 21.97 | 20.97 | 21.25 | 94,483,696 | -0.73(-3.32%) |
Oct 01, 2002 | 20.91 | 21.99 | 20.47 | 21.98 | 101,842,200 | +1.23(+5.93%) |
Sep 30, 2002 | 21.07 | 21.24 | 20.49 | 20.75 | 91,440,400 | -0.56(-2.63%) |
Sep 27, 2002 | 21.55 | 22.21 | 21.31 | 21.31 | 92,166,800 | -0.29(-1.34%) |
Sep 26, 2002 | 22.16 | 22.33 | 21.37 | 21.60 | 104,339,696 | -0.27(-1.23%) |
Sep 25, 2002 | 21.35 | 22.04 | 21.10 | 21.87 | 97,935,800 | +0.84(+3.99%) |
Sep 24, 2002 | 20.68 | 21.45 | 20.65 | 21.03 | 90,898,304 | +0.01(+0.05%) |
Sep 23, 2002 | 21.45 | 21.52 | 20.81 | 21.02 | 72,574,000 | -0.65(-3.00%) |
Sep 20, 2002 | 21.83 | 21.90 | 21.48 | 21.67 | 78,066,400 | +0.09(+0.42%) |
Sep 19, 2002 | 21.70 | 22.13 | 21.55 | 21.58 | 84,671,200 | -0.35(-1.60%) |
Sep 18, 2002 | 22.01 | 22.55 | 21.78 | 21.93 | 92,053,600 | -0.25(-1.13%) |
Sep 17, 2002 | 23.05 | 23.21 | 22.18 | 22.18 | 88,475,600 | -0.48(-2.12%) |
Sep 16, 2002 | 22.86 | 23.00 | 22.37 | 22.66 | 58,722,900 | -0.33(-1.44%) |
Sep 13, 2002 | 22.60 | 23.08 | 22.52 | 22.99 | 79,597,000 | +0.18(+0.79%) |
Sep 12, 2002 | 23.23 | 23.26 | 22.71 | 22.81 | 70,065,696 | -0.64(-2.73%) |
Sep 11, 2002 | 24.12 | 24.35 | 23.42 | 23.45 | 73,850,200 | -0.20(-0.85%) |
Sep 10, 2002 | 23.23 | 23.67 | 23.03 | 23.65 | 74,513,504 | +0.57(+2.47%) |
Sep 09, 2002 | 22.67 | 23.37 | 22.39 | 23.08 | 72,518,600 | +0.23(+1.01%) |
Sep 06, 2002 | 22.66 | 23.22 | 22.60 | 22.85 | 85,775,696 | +0.68(+3.07%) |
Sep 05, 2002 | 22.40 | 22.50 | 21.93 | 22.17 | 90,146,496 | -0.56(-2.46%) |
Sep 04, 2002 | 22.50 | 23.02 | 22.24 | 22.73 | 82,559,696 | +0.09(+0.40%) |
Sep 03, 2002 | 23.06 | 23.43 | 22.34 | 22.64 | 81,775,800 | -0.85(-3.62%) |
Aug 30, 2002 | 23.62 | 24.00 | 23.38 | 23.49 | 59,451,700 | -0.30(-1.26%) |
Aug 29, 2002 | 23.20 | 24.22 | 23.02 | 23.79 | 96,721,504 | +0.31(+1.32%) |
Aug 28, 2002 | 24.02 | 24.09 | 23.39 | 23.48 | 115,632,800 | -0.89(-3.65%) |
Aug 27, 2002 | 24.97 | 25.51 | 24.15 | 24.37 | 92,033,400 | -0.88(-3.49%) |
Aug 26, 2002 | 25.32 | 25.39 | 24.61 | 25.25 | 83,257,296 | +0.10(+0.40%) |
Aug 23, 2002 | 25.80 | 25.81 | 24.95 | 25.15 | 75,160,600 | -1.01(-3.86%) |
Aug 22, 2002 | 25.94 | 26.21 | 25.42 | 26.16 | 80,297,600 | +0.41(+1.59%) |
Aug 21, 2002 | 25.51 | 25.85 | 25.00 | 25.75 | 101,221,504 | +0.56(+2.22%) |
Aug 20, 2002 | 25.14 | 25.43 | 24.85 | 25.19 | 89,816,000 | +0.49(+1.98%) |
Aug 16, 2002 | 24.41 | 25.00 | 23.73 | 24.70 | 95,814,800 | +0.17(+0.69%) |
Aug 15, 2002 | 24.24 | 24.55 | 23.72 | 24.53 | 120,203,104 | +0.49(+2.04%) |
Aug 14, 2002 | 22.67 | 24.20 | 22.47 | 24.04 | 102,071,696 | +1.44(+6.37%) |
Aug 13, 2002 | 23.23 | 23.87 | 22.55 | 22.60 | 88,101,600 | -0.80(-3.42%) |
Aug 12, 2002 | 23.05 | 23.48 | 22.90 | 23.40 | 62,442,200 | +0.60(+2.63%) |
Aug 07, 2002 | 23.20 | 23.37 | 21.96 | 22.80 | 125,688,800 | +0.30(+1.33%) |
Aug 06, 2002 | 21.80 | 23.01 | 21.79 | 22.50 | 109,559,600 | +1.06(+4.94%) |
Aug 05, 2002 | 22.11 | 22.32 | 21.30 | 21.44 | 84,850,304 | -0.81(-3.64%) |
Aug 02, 2002 | 22.78 | 22.84 | 21.82 | 22.25 | 86,656,800 | -0.48(-2.11%) |