Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 35.63 | 36.09 | 34.97 | 35.08 | 7,501,063 | -0.06(-0.17%) |
Jul 30, 2003 | 35.48 | 35.53 | 34.98 | 35.14 | 4,575,854 | -0.16(-0.46%) |
Jul 29, 2003 | 35.68 | 35.86 | 34.98 | 35.30 | 6,079,367 | -0.45(-1.26%) |
Jul 28, 2003 | 35.98 | 36.04 | 35.59 | 35.75 | 4,091,046 | -0.18(-0.51%) |
Jul 25, 2003 | 35.46 | 36.03 | 35.28 | 35.94 | 4,929,216 | +0.73(+2.08%) |
Jul 24, 2003 | 34.95 | 35.85 | 34.95 | 35.21 | 7,207,609 | +0.26(+0.74%) |
Jul 23, 2003 | 34.70 | 35.07 | 34.54 | 34.95 | 4,978,035 | +0.37(+1.07%) |
Jul 22, 2003 | 34.06 | 34.70 | 33.83 | 34.58 | 6,435,568 | +0.64(+1.87%) |
Jul 21, 2003 | 34.76 | 34.77 | 33.76 | 33.94 | 5,774,553 | -0.81(-2.34%) |
Jul 18, 2003 | 35.01 | 35.03 | 34.46 | 34.76 | 5,498,274 | +0.07(+0.19%) |
Jul 17, 2003 | 35.26 | 35.26 | 34.31 | 34.69 | 8,143,687 | -0.57(-1.61%) |
Jul 16, 2003 | 35.53 | 36.18 | 34.84 | 35.26 | 7,135,801 | -0.78(-2.15%) |
Jul 15, 2003 | 35.00 | 36.53 | 35.00 | 36.03 | 13,883,216 | +1.04(+2.96%) |
Jul 14, 2003 | 35.22 | 35.60 | 34.95 | 35.00 | 7,143,374 | +0.50(+1.44%) |
Jul 11, 2003 | 34.24 | 34.61 | 34.13 | 34.50 | 6,828,012 | +0.27(+0.80%) |
Jul 10, 2003 | 34.99 | 34.99 | 33.83 | 34.23 | 6,846,945 | -0.76(-2.18%) |
Jul 09, 2003 | 34.83 | 35.48 | 34.68 | 34.99 | 9,870,333 | -0.04(-0.13%) |
Jul 08, 2003 | 34.23 | 35.12 | 34.19 | 35.04 | 9,522,921 | +0.89(+2.60%) |
Jul 07, 2003 | 33.46 | 34.34 | 33.46 | 34.15 | 11,703,677 | +1.02(+3.08%) |
Jul 03, 2003 | 33.00 | 33.35 | 32.91 | 33.13 | 3,916,867 | -0.13(-0.38%) |
Jul 02, 2003 | 32.85 | 33.28 | 32.77 | 33.25 | 9,541,854 | +0.58(+1.77%) |
Jul 01, 2003 | 31.53 | 32.74 | 31.37 | 32.68 | 8,891,387 | +1.06(+3.37%) |
Jun 30, 2003 | 32.09 | 32.26 | 31.56 | 31.61 | 7,986,547 | -0.18(-0.58%) |
Jun 27, 2003 | 32.49 | 32.49 | 31.65 | 31.80 | 5,587,797 | -0.54(-1.67%) |
Jun 26, 2003 | 32.72 | 33.68 | 32.23 | 32.34 | 9,432,316 | -0.05(-0.16%) |
Jun 25, 2003 | 32.03 | 32.89 | 31.90 | 32.39 | 11,016,832 | +0.37(+1.15%) |
Jun 24, 2003 | 33.16 | 33.46 | 31.62 | 32.02 | 9,854,240 | +0.36(+1.14%) |
Jun 23, 2003 | 32.74 | 32.74 | 31.57 | 31.66 | 8,013,459 | -1.08(-3.30%) |
Jun 20, 2003 | 32.72 | 33.28 | 32.58 | 32.74 | 10,950,298 | +0.19(+0.59%) |
Jun 19, 2003 | 33.90 | 34.07 | 32.43 | 32.54 | 17,324,066 | -2.13(-6.14%) |
Jun 18, 2003 | 35.12 | 36.09 | 34.42 | 34.67 | 14,376,813 | -2.06(-5.60%) |
Jun 17, 2003 | 36.77 | 37.34 | 36.43 | 36.73 | 8,010,889 | +0.07(+0.20%) |
Jun 16, 2003 | 36.06 | 36.66 | 35.83 | 36.66 | 5,585,634 | +0.98(+2.74%) |
Jun 13, 2003 | 36.22 | 36.31 | 35.35 | 35.68 | 3,732,275 | -0.51(-1.41%) |
Jun 12, 2003 | 36.75 | 36.92 | 35.72 | 36.19 | 5,996,064 | -0.38(-1.03%) |
Jun 11, 2003 | 35.98 | 36.59 | 35.57 | 36.57 | 5,013,601 | +0.73(+2.04%) |
Jun 10, 2003 | 35.31 | 35.93 | 34.98 | 35.83 | 4,928,540 | +0.61(+1.72%) |
Jun 09, 2003 | 35.46 | 35.79 | 34.94 | 35.23 | 4,457,120 | -0.47(-1.33%) |
Jun 06, 2003 | 36.01 | 36.97 | 35.64 | 35.70 | 9,709,407 | -0.31(-0.86%) |
Jun 05, 2003 | 35.49 | 36.17 | 34.98 | 36.01 | 9,169,424 | +0.52(+1.46%) |
Jun 04, 2003 | 34.34 | 35.71 | 34.34 | 35.49 | 8,398,059 | +0.72(+2.06%) |
Jun 03, 2003 | 34.41 | 35.05 | 34.02 | 34.78 | 7,137,018 | +0.36(+1.05%) |
Jun 02, 2003 | 34.42 | 35.33 | 34.10 | 34.41 | 9,033,381 | +0.58(+1.73%) |
May 30, 2003 | 33.19 | 34.08 | 33.13 | 33.83 | 8,015,757 | +0.81(+2.46%) |
May 29, 2003 | 33.26 | 33.70 | 32.91 | 33.02 | 7,539,199 | -0.18(-0.56%) |
May 28, 2003 | 32.61 | 33.46 | 32.61 | 33.20 | 8,953,188 | +0.67(+2.05%) |
May 27, 2003 | 31.72 | 32.68 | 31.01 | 32.54 | 7,168,257 | +0.81(+2.56%) |
May 23, 2003 | 31.95 | 32.01 | 31.65 | 31.72 | 3,680,211 | -0.22(-0.69%) |
May 22, 2003 | 31.70 | 32.24 | 31.61 | 31.95 | 5,894,234 | +0.16(+0.49%) |
May 21, 2003 | 31.22 | 31.91 | 31.22 | 31.79 | 5,277,710 | +0.34(+1.08%) |
May 20, 2003 | 31.79 | 31.98 | 30.89 | 31.45 | 6,890,219 | -0.24(-0.77%) |
May 19, 2003 | 32.48 | 32.64 | 31.44 | 31.69 | 8,051,729 | -1.29(-3.90%) |
May 16, 2003 | 33.13 | 33.29 | 32.58 | 32.98 | 5,881,387 | -0.15(-0.45%) |
May 15, 2003 | 32.97 | 33.17 | 32.71 | 33.13 | 7,132,961 | +0.35(+1.06%) |
May 14, 2003 | 33.11 | 33.39 | 32.54 | 32.78 | 7,485,241 | -0.33(-0.98%) |
May 13, 2003 | 33.73 | 33.83 | 33.00 | 33.11 | 5,699,499 | -0.62(-1.84%) |
May 12, 2003 | 32.77 | 33.88 | 32.68 | 33.73 | 6,418,529 | +0.57(+1.72%) |
May 09, 2003 | 32.85 | 33.28 | 32.56 | 33.16 | 5,147,346 | +0.54(+1.65%) |
May 08, 2003 | 32.72 | 33.26 | 32.48 | 32.62 | 6,487,633 | -0.84(-2.52%) |
May 07, 2003 | 33.56 | 33.99 | 32.97 | 33.46 | 6,496,152 | -0.10(-0.29%) |
May 06, 2003 | 33.14 | 34.09 | 33.09 | 33.56 | 6,303,987 | +0.42(+1.27%) |
May 05, 2003 | 33.72 | 33.76 | 33.11 | 33.14 | 6,816,788 | -0.58(-1.73%) |
May 02, 2003 | 32.87 | 33.99 | 32.70 | 33.72 | 8,483,932 | +0.64(+1.92%) |
May 01, 2003 | 33.09 | 33.20 | 32.22 | 33.08 | 8,357,895 | -0.01(-0.02%) |
Apr 30, 2003 | 32.89 | 33.30 | 32.60 | 33.09 | 10,090,221 | +0.26(+0.79%) |
Apr 29, 2003 | 33.75 | 34.28 | 32.29 | 32.83 | 12,558,480 | -0.57(-1.70%) |
Apr 28, 2003 | 33.28 | 33.87 | 33.10 | 33.40 | 8,799,564 | +0.12(+0.36%) |
Apr 25, 2003 | 34.50 | 34.50 | 33.11 | 33.28 | 8,673,257 | -1.22(-3.54%) |
Apr 24, 2003 | 35.34 | 35.34 | 34.18 | 34.50 | 7,872,547 | -0.84(-2.36%) |
Apr 23, 2003 | 34.33 | 35.52 | 34.16 | 35.34 | 10,745,151 | +1.03(+3.00%) |
Apr 22, 2003 | 33.26 | 34.43 | 32.72 | 34.31 | 8,545,192 | +1.05(+3.16%) |
Apr 21, 2003 | 33.39 | 33.50 | 32.92 | 33.26 | 4,900,817 | -0.13(-0.38%) |
Apr 17, 2003 | 32.68 | 33.42 | 32.63 | 33.39 | 7,696,339 | +0.71(+2.17%) |
Apr 16, 2003 | 32.88 | 33.37 | 32.41 | 32.68 | 11,213,054 | -0.12(-0.36%) |
Apr 15, 2003 | 31.65 | 32.83 | 31.47 | 32.80 | 9,201,339 | +1.15(+3.62%) |
Apr 14, 2003 | 30.68 | 31.71 | 29.99 | 31.65 | 6,245,702 | +0.93(+3.03%) |
Apr 11, 2003 | 31.19 | 31.48 | 30.46 | 30.72 | 6,381,475 | -0.22(-0.72%) |
Apr 10, 2003 | 30.64 | 31.06 | 30.49 | 30.94 | 6,202,157 | +0.30(+0.99%) |
Apr 09, 2003 | 31.37 | 31.83 | 30.63 | 30.64 | 7,567,598 | -0.73(-2.33%) |
Apr 08, 2003 | 31.20 | 31.43 | 30.92 | 31.37 | 6,022,704 | +0.17(+0.54%) |
Apr 07, 2003 | 31.20 | 32.31 | 31.15 | 31.20 | 8,070,256 | +0.10(+0.31%) |
Apr 04, 2003 | 31.13 | 31.37 | 30.89 | 31.10 | 4,921,778 | +0.21(+0.67%) |
Apr 03, 2003 | 30.94 | 31.50 | 30.69 | 30.89 | 7,834,411 | -0.01(-0.05%) |
Apr 02, 2003 | 29.69 | 31.13 | 29.69 | 30.91 | 9,165,638 | +1.43(+4.87%) |
Apr 01, 2003 | 28.60 | 29.71 | 28.40 | 29.48 | 7,044,790 | +1.12(+3.94%) |
Mar 31, 2003 | 29.17 | 29.18 | 28.36 | 28.36 | 7,360,016 | -1.23(-4.17%) |
Mar 28, 2003 | 29.56 | 29.89 | 29.43 | 29.59 | 5,432,415 | -0.31(-1.04%) |
Mar 27, 2003 | 29.96 | 30.32 | 29.42 | 29.90 | 5,976,320 | -0.05(-0.17%) |
Mar 26, 2003 | 30.12 | 30.44 | 29.70 | 29.96 | 5,653,385 | -0.09(-0.30%) |
Mar 25, 2003 | 29.75 | 30.50 | 29.50 | 30.04 | 7,195,439 | +0.30(+1.02%) |
Mar 24, 2003 | 29.87 | 29.91 | 29.39 | 29.74 | 8,462,430 | -0.95(-3.11%) |
Mar 21, 2003 | 29.62 | 30.86 | 29.62 | 30.70 | 10,578,139 | +1.08(+3.65%) |
Mar 20, 2003 | 28.95 | 29.84 | 28.55 | 29.62 | 11,396,700 | +0.42(+1.44%) |
Mar 19, 2003 | 28.95 | 29.42 | 28.65 | 29.19 | 10,399,767 | +0.25(+0.87%) |
Mar 18, 2003 | 28.40 | 28.98 | 28.03 | 28.94 | 9,072,598 | +0.55(+1.93%) |
Mar 17, 2003 | 26.53 | 28.47 | 26.15 | 28.40 | 12,283,688 | +1.86(+7.02%) |
Mar 14, 2003 | 26.72 | 27.21 | 26.36 | 26.53 | 8,427,810 | -0.15(-0.55%) |
Mar 13, 2003 | 24.82 | 26.75 | 24.82 | 26.68 | 9,366,187 | +1.86(+7.48%) |
Mar 12, 2003 | 25.38 | 25.39 | 24.00 | 24.82 | 16,099,132 | -0.55(-2.19%) |
Mar 11, 2003 | 26.33 | 26.65 | 25.29 | 25.38 | 7,605,057 | -0.78(-3.00%) |
Mar 10, 2003 | 26.86 | 26.98 | 26.10 | 26.16 | 6,191,880 | -1.18(-4.30%) |
Mar 07, 2003 | 26.73 | 27.40 | 26.14 | 27.34 | 6,228,122 | +0.61(+2.30%) |
Mar 06, 2003 | 26.99 | 27.29 | 26.57 | 26.72 | 7,040,192 | -0.73(-2.67%) |
Mar 05, 2003 | 26.67 | 27.46 | 26.66 | 27.46 | 9,327,781 | +0.55(+2.06%) |
Mar 04, 2003 | 27.15 | 27.20 | 26.64 | 26.90 | 7,215,588 | -0.42(-1.54%) |
Mar 03, 2003 | 27.55 | 27.97 | 27.09 | 27.32 | 7,522,024 | +0.07(+0.27%) |
Feb 28, 2003 | 27.08 | 27.73 | 27.08 | 27.25 | 7,292,265 | +0.24(+0.90%) |
Feb 27, 2003 | 26.36 | 27.20 | 26.20 | 27.01 | 6,291,276 | +0.81(+3.11%) |
Feb 26, 2003 | 26.75 | 26.80 | 25.96 | 26.19 | 6,759,720 | -0.55(-2.07%) |
Feb 25, 2003 | 26.46 | 26.85 | 25.84 | 26.75 | 8,185,609 | +0.30(+1.12%) |
Feb 24, 2003 | 27.38 | 27.38 | 26.39 | 26.45 | 6,874,668 | -0.92(-3.38%) |
Feb 21, 2003 | 27.07 | 27.52 | 26.55 | 27.38 | 6,461,398 | +0.31(+1.15%) |
Feb 20, 2003 | 27.32 | 27.46 | 26.91 | 27.06 | 4,656,047 | -0.24(-0.89%) |
Feb 19, 2003 | 26.92 | 27.31 | 26.67 | 27.31 | 6,115,879 | +0.33(+1.21%) |
Feb 18, 2003 | 26.61 | 27.31 | 26.56 | 26.98 | 6,653,022 | +0.52(+1.98%) |
Feb 14, 2003 | 25.82 | 26.46 | 25.70 | 26.46 | 6,689,535 | +0.64(+2.49%) |
Feb 13, 2003 | 25.70 | 26.10 | 25.38 | 25.81 | 8,640,937 | +0.16(+0.60%) |
Feb 12, 2003 | 26.20 | 26.56 | 25.53 | 25.66 | 5,227,674 | -0.53(-2.03%) |
Feb 11, 2003 | 26.66 | 27.01 | 25.96 | 26.19 | 5,941,971 | -0.47(-1.75%) |
Feb 10, 2003 | 26.55 | 26.73 | 25.93 | 26.66 | 6,062,598 | +0.22(+0.84%) |
Feb 07, 2003 | 26.94 | 27.69 | 26.18 | 26.44 | 7,510,124 | -0.50(-1.84%) |
Feb 06, 2003 | 27.10 | 27.44 | 26.76 | 26.93 | 5,410,373 | -0.44(-1.62%) |
Feb 05, 2003 | 27.86 | 28.47 | 27.43 | 27.38 | 6,764,994 | -0.31(-1.12%) |
Feb 04, 2003 | 28.51 | 28.51 | 27.28 | 27.69 | 6,991,779 | -0.82(-2.88%) |
Feb 03, 2003 | 28.03 | 28.69 | 27.79 | 28.51 | 6,392,294 | +0.48(+1.71%) |
Jan 31, 2003 | 27.20 | 28.07 | 27.20 | 28.03 | 8,310,970 | +0.64(+2.35%) |
Jan 30, 2003 | 28.20 | 28.21 | 27.22 | 27.38 | 6,396,486 | -0.57(-2.04%) |
Jan 29, 2003 | 28.32 | 28.32 | 27.18 | 27.95 | 10,609,648 | -0.37(-1.31%) |
Jan 28, 2003 | 28.17 | 28.45 | 27.88 | 28.32 | 8,283,247 | +0.30(+1.06%) |
Jan 27, 2003 | 28.14 | 28.84 | 27.70 | 28.03 | 7,218,698 | -0.61(-2.12%) |
Jan 24, 2003 | 30.09 | 30.09 | 28.30 | 28.63 | 7,030,726 | -1.45(-4.82%) |
Jan 23, 2003 | 29.87 | 30.24 | 29.24 | 30.08 | 7,274,820 | +1.04(+3.59%) |
Jan 22, 2003 | 29.93 | 30.04 | 28.97 | 29.04 | 7,298,350 | -0.89(-2.99%) |
Jan 21, 2003 | 31.08 | 31.32 | 29.93 | 29.93 | 5,643,513 | -1.12(-3.60%) |
Jan 17, 2003 | 31.46 | 31.69 | 30.61 | 31.05 | 5,297,318 | -0.41(-1.29%) |
Jan 16, 2003 | 31.88 | 32.06 | 31.26 | 31.46 | 6,453,825 | -0.41(-1.30%) |
Jan 15, 2003 | 32.40 | 32.40 | 31.62 | 31.87 | 6,160,641 | -0.52(-1.62%) |
Jan 14, 2003 | 31.77 | 32.46 | 31.69 | 32.40 | 4,231,959 | +0.16(+0.48%) |
Jan 13, 2003 | 32.37 | 32.83 | 32.01 | 32.24 | 5,266,080 | +0.13(+0.41%) |
Jan 10, 2003 | 31.89 | 32.82 | 31.54 | 32.11 | 6,870,205 | -0.15(-0.46%) |
Jan 09, 2003 | 31.01 | 32.38 | 31.01 | 32.26 | 6,874,668 | +1.26(+4.06%) |
Jan 08, 2003 | 31.66 | 31.66 | 30.81 | 31.00 | 5,487,320 | -0.96(-3.01%) |
Jan 07, 2003 | 31.28 | 32.39 | 31.07 | 31.96 | 7,051,687 | +0.17(+0.53%) |
Jan 06, 2003 | 30.96 | 32.04 | 30.85 | 31.79 | 5,636,887 | +0.84(+2.70%) |
Jan 03, 2003 | 31.01 | 31.06 | 30.61 | 30.95 | 4,013,693 | -0.06(-0.19%) |
Jan 02, 2003 | 29.70 | 31.09 | 29.26 | 31.01 | 5,829,457 | +1.49(+5.06%) |
Dec 31, 2002 | 29.63 | 29.84 | 29.15 | 29.52 | 4,666,460 | -0.31(-1.04%) |
Dec 30, 2002 | 30.04 | 30.10 | 29.31 | 29.83 | 4,720,958 | +0.16(+0.52%) |
Dec 27, 2002 | 30.50 | 30.61 | 29.53 | 29.67 | 4,312,827 | -1.00(-3.25%) |
Dec 26, 2002 | 30.70 | 31.49 | 30.47 | 30.67 | 3,084,513 | -0.01(-0.05%) |
Dec 24, 2002 | 30.61 | 30.82 | 30.47 | 30.69 | 2,163,851 | -0.41(-1.31%) |
Dec 23, 2002 | 30.91 | 31.34 | 30.76 | 31.09 | 5,169,659 | +0.01(+0.02%) |
Dec 20, 2002 | 29.80 | 31.17 | 29.80 | 31.09 | 9,353,881 | +1.29(+4.32%) |
Dec 19, 2002 | 30.04 | 31.04 | 29.28 | 29.80 | 9,842,205 | -0.59(-1.95%) |
Dec 18, 2002 | 31.12 | 31.43 | 30.19 | 30.39 | 8,597,527 | -1.19(-3.77%) |
Dec 17, 2002 | 31.65 | 32.52 | 31.54 | 31.58 | 6,495,476 | -0.52(-1.61%) |
Dec 16, 2002 | 31.07 | 32.16 | 31.06 | 32.10 | 5,248,770 | +1.19(+3.85%) |
Dec 13, 2002 | 31.49 | 31.51 | 30.90 | 30.91 | 5,775,770 | -0.69(-2.18%) |
Dec 12, 2002 | 31.30 | 31.81 | 31.04 | 31.60 | 6,366,735 | +0.84(+2.72%) |
Dec 11, 2002 | 30.72 | 31.44 | 30.54 | 30.76 | 6,005,665 | +0.05(+0.17%) |
Dec 10, 2002 | 30.32 | 30.80 | 30.04 | 30.71 | 6,020,135 | +0.52(+1.71%) |
Dec 09, 2002 | 31.66 | 31.66 | 30.16 | 30.19 | 7,306,059 | -1.46(-4.62%) |
Dec 06, 2002 | 30.58 | 32.01 | 30.54 | 31.66 | 7,649,143 | +0.30(+0.97%) |
Dec 05, 2002 | 32.56 | 32.56 | 31.02 | 31.35 | 8,011,565 | -1.20(-3.68%) |
Dec 04, 2002 | 32.83 | 32.94 | 32.13 | 32.55 | 8,324,898 | -0.79(-2.37%) |
Dec 03, 2002 | 33.28 | 33.76 | 32.92 | 33.34 | 6,232,044 | -0.17(-0.51%) |
Dec 02, 2002 | 34.02 | 34.53 | 33.32 | 33.51 | 6,151,445 | +0.06(+0.18%) |
Nov 29, 2002 | 33.83 | 34.14 | 33.32 | 33.45 | 2,250,941 | -0.55(-1.61%) |
Nov 27, 2002 | 32.93 | 34.19 | 32.91 | 34.00 | 6,595,819 | +1.23(+3.75%) |
Nov 26, 2002 | 33.79 | 33.83 | 32.71 | 32.77 | 9,039,331 | -1.49(-4.36%) |
Nov 25, 2002 | 34.17 | 34.63 | 33.72 | 34.27 | 6,008,099 | +0.10(+0.30%) |
Nov 22, 2002 | 34.32 | 34.57 | 33.81 | 34.16 | 7,257,240 | -0.15(-0.43%) |
Nov 21, 2002 | 32.18 | 34.46 | 32.18 | 34.31 | 13,160,534 | +2.14(+6.64%) |
Nov 20, 2002 | 31.07 | 32.31 | 30.45 | 32.17 | 10,753,941 | +1.12(+3.60%) |
Nov 19, 2002 | 31.07 | 31.61 | 30.57 | 31.06 | 8,208,599 | +0.00(+0.00%) |
Nov 18, 2002 | 31.61 | 31.83 | 30.88 | 31.06 | 6,913,344 | -0.33(-1.06%) |
Nov 15, 2002 | 30.39 | 31.45 | 29.87 | 31.39 | 8,154,371 | +0.87(+2.83%) |
Nov 14, 2002 | 29.95 | 30.53 | 29.87 | 30.53 | 7,129,039 | +1.25(+4.27%) |
Nov 13, 2002 | 28.95 | 29.76 | 28.47 | 29.28 | 6,331,710 | +0.33(+1.15%) |
Nov 12, 2002 | 28.71 | 29.50 | 28.19 | 28.94 | 5,850,283 | +0.65(+2.30%) |
Nov 11, 2002 | 28.71 | 28.80 | 28.06 | 28.29 | 4,384,906 | -0.75(-2.57%) |
Nov 08, 2002 | 29.46 | 29.95 | 28.62 | 29.04 | 7,062,505 | -0.42(-1.43%) |
Nov 07, 2002 | 30.72 | 30.72 | 29.36 | 29.46 | 7,797,628 | -1.84(-5.88%) |
Nov 06, 2002 | 31.38 | 31.50 | 30.32 | 31.30 | 7,720,410 | +0.30(+0.98%) |
Nov 05, 2002 | 30.27 | 31.02 | 30.26 | 31.00 | 5,714,780 | +0.28(+0.91%) |
Nov 04, 2002 | 30.60 | 31.50 | 30.53 | 30.72 | 8,850,682 | +0.85(+2.85%) |
Nov 01, 2002 | 28.54 | 30.13 | 28.20 | 29.87 | 7,699,314 | +1.09(+3.78%) |
Oct 31, 2002 | 28.58 | 28.88 | 28.26 | 28.78 | 9,768,909 | +0.61(+2.18%) |
Oct 30, 2002 | 28.25 | 28.74 | 27.60 | 28.17 | 6,729,969 | -0.08(-0.29%) |
Oct 29, 2002 | 28.21 | 28.47 | 27.21 | 28.25 | 7,021,395 | +0.27(+0.95%) |
Oct 28, 2002 | 29.06 | 29.14 | 27.80 | 27.98 | 2,758,738 | -0.42(-1.48%) |
Oct 25, 2002 | 27.36 | 28.62 | 27.06 | 28.40 | 6,132,648 | +1.06(+3.89%) |
Oct 24, 2002 | 28.45 | 28.62 | 27.13 | 27.34 | 6,173,218 | -0.78(-2.76%) |
Oct 23, 2002 | 27.58 | 28.14 | 26.99 | 28.11 | 8,301,909 | +0.36(+1.28%) |
Oct 22, 2002 | 27.91 | 28.28 | 27.47 | 27.76 | 5,994,305 | -0.62(-2.19%) |
Oct 21, 2002 | 27.15 | 28.77 | 26.91 | 28.38 | 8,552,359 | +0.87(+3.17%) |
Oct 18, 2002 | 27.36 | 28.10 | 27.13 | 27.51 | 7,920,284 | -0.61(-2.16%) |
Oct 17, 2002 | 28.40 | 28.47 | 27.77 | 28.11 | 8,060,655 | +1.15(+4.28%) |
Oct 16, 2002 | 27.10 | 27.63 | 26.78 | 26.96 | 1,298,229 | -0.44(-1.62%) |
Oct 15, 2002 | 26.88 | 27.84 | 26.75 | 27.40 | 12,777,286 | +1.87(+7.33%) |
Oct 14, 2002 | 24.51 | 25.88 | 24.38 | 25.53 | 8,168,976 | +0.84(+3.38%) |
Oct 11, 2002 | 23.66 | 25.39 | 23.52 | 24.70 | 10,996,953 | +1.81(+7.92%) |
Oct 10, 2002 | 21.47 | 23.03 | 21.30 | 22.89 | 10,778,824 | +1.21(+5.60%) |
Oct 09, 2002 | 22.18 | 22.89 | 21.52 | 21.67 | 10,189,752 | -1.21(-5.30%) |
Oct 08, 2002 | 22.33 | 23.46 | 21.81 | 22.89 | 10,065,473 | +0.88(+4.00%) |
Oct 07, 2002 | 22.95 | 23.59 | 21.81 | 22.01 | 11,155,445 | -0.94(-4.09%) |
Oct 04, 2002 | 23.78 | 24.07 | 22.84 | 22.95 | 9,538,744 | -0.48(-2.05%) |
Oct 03, 2002 | 24.96 | 25.05 | 23.37 | 23.43 | 12,910,355 | -1.72(-6.82%) |
Oct 02, 2002 | 26.24 | 26.29 | 25.14 | 25.14 | 7,827,649 | -1.33(-5.03%) |
Oct 01, 2002 | 25.16 | 26.80 | 24.59 | 26.47 | 2,839,877 | +1.42(+5.67%) |
Sep 30, 2002 | 24.50 | 25.59 | 24.18 | 25.05 | 7,360,422 | +0.01(+0.06%) |
Sep 27, 2002 | 25.59 | 26.30 | 24.81 | 25.04 | 5,992,547 | -1.05(-4.02%) |
Sep 26, 2002 | 25.66 | 26.41 | 25.29 | 26.09 | 8,529,099 | +0.44(+1.70%) |
Sep 25, 2002 | 25.07 | 25.88 | 24.30 | 25.65 | 8,698,681 | +1.11(+4.52%) |
Sep 24, 2002 | 24.22 | 25.50 | 24.22 | 24.54 | 8,299,475 | -0.15(-0.60%) |
Sep 23, 2002 | 24.94 | 25.07 | 24.23 | 24.69 | 8,337,340 | -0.76(-2.99%) |
Sep 20, 2002 | 25.08 | 25.84 | 24.66 | 25.45 | 6,531,719 | +0.38(+1.53%) |
Sep 19, 2002 | 26.64 | 27.14 | 24.96 | 25.07 | 18,457,312 | -3.11(-11.02%) |
Sep 18, 2002 | 28.32 | 28.49 | 27.81 | 28.17 | 8,975,501 | -0.62(-2.16%) |
Sep 17, 2002 | 30.23 | 30.28 | 28.62 | 28.79 | 4,976,547 | -0.84(-2.84%) |
Sep 16, 2002 | 29.25 | 29.65 | 28.99 | 29.64 | 4,241,695 | +0.12(+0.40%) |
Sep 13, 2002 | 29.21 | 30.00 | 29.04 | 29.52 | 4,782,489 | +0.12(+0.40%) |
Sep 12, 2002 | 29.77 | 29.78 | 29.21 | 29.40 | 5,544,388 | -0.43(-1.44%) |
Sep 11, 2002 | 31.72 | 32.32 | 29.70 | 29.83 | 4,016,939 | -0.04(-0.15%) |
Sep 10, 2002 | 30.29 | 30.39 | 29.58 | 29.87 | 4,784,923 | -0.42(-1.39%) |
Sep 09, 2002 | 29.25 | 30.49 | 28.77 | 30.30 | 6,974,739 | +0.67(+2.27%) |
Sep 06, 2002 | 29.91 | 30.13 | 29.39 | 29.62 | 4,950,988 | +0.58(+1.99%) |
Sep 05, 2002 | 29.76 | 30.43 | 28.69 | 29.05 | 8,775,087 | -1.54(-5.03%) |
Sep 04, 2002 | 29.50 | 30.69 | 29.19 | 30.58 | 7,831,165 | +1.07(+3.63%) |
Sep 03, 2002 | 30.78 | 30.87 | 29.23 | 29.51 | 8,850,547 | -2.08(-6.58%) |
Aug 30, 2002 | 31.26 | 32.33 | 31.09 | 31.59 | 5,293,667 | +0.33(+1.06%) |
Aug 29, 2002 | 31.06 | 32.06 | 30.73 | 31.26 | 5,672,047 | -0.16(-0.49%) |
Aug 28, 2002 | 32.06 | 32.24 | 30.92 | 31.41 | 6,742,140 | -1.18(-3.61%) |
Aug 27, 2002 | 33.82 | 34.00 | 32.37 | 32.59 | 7,260,485 | -0.66(-1.98%) |
Aug 26, 2002 | 33.09 | 33.46 | 32.20 | 33.25 | 4,332,030 | +0.44(+1.35%) |
Aug 23, 2002 | 33.44 | 33.44 | 32.54 | 32.80 | 4,166,776 | -0.63(-1.88%) |
Aug 22, 2002 | 33.57 | 33.78 | 32.98 | 33.43 | 5,649,057 | -0.14(-0.42%) |
Aug 21, 2002 | 33.42 | 34.02 | 32.68 | 33.57 | 6,782,710 | -0.24(-0.70%) |
Aug 20, 2002 | 33.68 | 34.27 | 33.68 | 33.81 | 6,895,358 | +1.03(+3.14%) |
Aug 16, 2002 | 31.95 | 33.05 | 31.63 | 32.78 | 6,331,440 | +0.08(+0.25%) |
Aug 15, 2002 | 32.68 | 33.21 | 31.44 | 32.70 | 10,461,028 | +0.16(+0.48%) |
Aug 14, 2002 | 30.17 | 32.63 | 30.17 | 32.54 | 9,065,836 | +2.08(+6.82%) |
Aug 13, 2002 | 30.95 | 32.23 | 30.42 | 30.47 | 7,246,151 | -0.51(-1.65%) |
Aug 12, 2002 | 30.91 | 31.14 | 30.36 | 30.98 | 4,839,422 | +2.59(+9.12%) |
Aug 07, 2002 | 28.74 | 29.12 | 27.57 | 28.39 | 6,519,412 | +0.24(+0.87%) |
Aug 06, 2002 | 27.55 | 28.88 | 27.55 | 28.14 | 6,706,033 | +0.97(+3.56%) |
Aug 05, 2002 | 28.31 | 28.31 | 26.85 | 27.18 | 6,454,230 | -1.13(-4.00%) |
Aug 02, 2002 | 29.21 | 29.31 | 27.86 | 28.31 | 6,268,421 | -1.01(-3.45%) |