Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 48.27 | 48.68 | 48.05 | 48.43 | 406,697 | +0.21(+0.45%) |
Aug 28, 2003 | 47.91 | 48.45 | 47.24 | 48.22 | 617,143 | +0.57(+1.20%) |
Aug 27, 2003 | 47.19 | 47.83 | 47.06 | 47.65 | 599,150 | +0.67(+1.43%) |
Aug 26, 2003 | 46.59 | 47.15 | 46.06 | 46.98 | 451,737 | +0.09(+0.19%) |
Aug 25, 2003 | 47.23 | 47.23 | 46.47 | 46.89 | 628,766 | -0.14(-0.30%) |
Aug 22, 2003 | 48.50 | 48.54 | 46.93 | 47.03 | 575,009 | -0.97(-2.01%) |
Aug 21, 2003 | 48.05 | 48.05 | 47.53 | 48.00 | 614,126 | +0.66(+1.40%) |
Aug 20, 2003 | 47.20 | 47.60 | 46.94 | 47.33 | 514,211 | -0.17(-0.36%) |
Aug 19, 2003 | 46.62 | 47.51 | 45.60 | 47.50 | 792,049 | +0.89(+1.90%) |
Aug 18, 2003 | 45.81 | 46.62 | 45.60 | 46.62 | 344,223 | +0.98(+2.16%) |
Aug 15, 2003 | 45.49 | 45.75 | 45.49 | 45.63 | 272,808 | +0.22(+0.49%) |
Aug 14, 2003 | 45.18 | 45.45 | 44.87 | 45.41 | 454,419 | +0.31(+0.69%) |
Aug 13, 2003 | 44.87 | 45.28 | 44.76 | 45.10 | 157,359 | +0.01(+0.02%) |
Aug 12, 2003 | 44.25 | 45.09 | 44.08 | 45.09 | 263,308 | +0.89(+2.00%) |
Aug 11, 2003 | 43.44 | 44.20 | 43.44 | 44.20 | 384,345 | +0.63(+1.44%) |
Aug 08, 2003 | 43.58 | 43.80 | 43.18 | 43.58 | 385,351 | +0.21(+0.47%) |
Aug 07, 2003 | 43.31 | 43.57 | 43.04 | 43.37 | 714,822 | -0.12(-0.27%) |
Aug 06, 2003 | 43.84 | 44.15 | 43.40 | 43.49 | 608,761 | -0.53(-1.20%) |
Aug 05, 2003 | 44.83 | 44.87 | 43.91 | 44.01 | 243,303 | -0.81(-1.82%) |
Aug 04, 2003 | 45.28 | 45.36 | 44.34 | 44.83 | 684,088 | -0.45(-0.99%) |
Aug 01, 2003 | 45.63 | 45.84 | 45.01 | 45.28 | 509,182 | -0.74(-1.61%) |
Jul 31, 2003 | 46.04 | 46.40 | 45.72 | 46.02 | 1,392,652 | +0.30(+0.65%) |
Jul 30, 2003 | 45.95 | 45.95 | 45.36 | 45.72 | 116,678 | -0.04(-0.10%) |
Jul 29, 2003 | 46.21 | 46.30 | 45.33 | 45.77 | 268,226 | -0.22(-0.49%) |
Jul 28, 2003 | 45.50 | 46.04 | 45.32 | 45.99 | 226,315 | +0.59(+1.30%) |
Jul 25, 2003 | 44.92 | 45.51 | 44.51 | 45.40 | 370,487 | +0.70(+1.56%) |
Jul 24, 2003 | 45.41 | 45.85 | 44.70 | 44.70 | 255,261 | -0.47(-1.05%) |
Jul 23, 2003 | 44.87 | 45.18 | 44.34 | 45.18 | 326,341 | +0.40(+0.90%) |
Jul 22, 2003 | 44.29 | 44.77 | 43.84 | 44.77 | 537,905 | +0.93(+2.12%) |
Jul 21, 2003 | 44.51 | 44.55 | 43.62 | 43.84 | 620,943 | -0.63(-1.41%) |
Jul 18, 2003 | 44.07 | 44.73 | 44.02 | 44.47 | 293,148 | +0.45(+1.02%) |
Jul 17, 2003 | 45.10 | 45.27 | 43.94 | 44.02 | 361,993 | -1.70(-3.72%) |
Jul 16, 2003 | 46.35 | 46.38 | 45.37 | 45.72 | 326,677 | -0.45(-0.97%) |
Jul 15, 2003 | 46.75 | 46.75 | 45.87 | 46.17 | 219,721 | -0.09(-0.19%) |
Jul 14, 2003 | 46.44 | 46.74 | 46.17 | 46.26 | 572,998 | +0.67(+1.47%) |
Jul 11, 2003 | 45.41 | 45.80 | 45.32 | 45.59 | 297,619 | +0.52(+1.15%) |
Jul 10, 2003 | 45.72 | 45.76 | 44.91 | 45.07 | 374,287 | -0.98(-2.12%) |
Jul 09, 2003 | 45.77 | 46.35 | 45.23 | 46.04 | 584,621 | +0.41(+0.90%) |
Jul 08, 2003 | 44.73 | 45.78 | 44.55 | 45.63 | 825,130 | +1.12(+2.51%) |
Jul 07, 2003 | 44.38 | 44.68 | 44.17 | 44.51 | 667,212 | +0.97(+2.22%) |
Jul 03, 2003 | 43.62 | 44.01 | 43.49 | 43.55 | 428,938 | -0.37(-0.84%) |
Jul 02, 2003 | 43.17 | 43.92 | 42.99 | 43.92 | 1,539,059 | +1.10(+2.57%) |
Jul 01, 2003 | 42.28 | 42.90 | 41.79 | 42.81 | 445,478 | +0.54(+1.27%) |
Jun 30, 2003 | 43.26 | 43.30 | 42.14 | 42.28 | 1,100,509 | -0.47(-1.11%) |
Jun 27, 2003 | 43.08 | 43.54 | 42.60 | 42.75 | 880,899 | -0.12(-0.27%) |
Jun 26, 2003 | 42.41 | 43.04 | 42.28 | 42.87 | 530,081 | +0.60(+1.42%) |
Jun 25, 2003 | 41.96 | 42.63 | 41.93 | 42.27 | 394,180 | +0.40(+0.96%) |
Jun 24, 2003 | 41.88 | 42.19 | 41.30 | 41.87 | 457,213 | +0.08(+0.19%) |
Jun 23, 2003 | 42.77 | 42.77 | 41.56 | 41.79 | 1,019,930 | -1.06(-2.48%) |
Jun 20, 2003 | 43.08 | 43.16 | 42.55 | 42.85 | 349,141 | -0.10(-0.23%) |
Jun 19, 2003 | 43.66 | 43.98 | 42.79 | 42.95 | 503,482 | -0.74(-1.70%) |
Jun 18, 2003 | 43.49 | 43.80 | 43.18 | 43.69 | 276,720 | +0.07(+0.16%) |
Jun 17, 2003 | 43.58 | 43.75 | 43.13 | 43.62 | 610,102 | +0.31(+0.72%) |
Jun 16, 2003 | 42.88 | 43.53 | 42.78 | 43.31 | 281,078 | +0.57(+1.34%) |
Jun 13, 2003 | 43.58 | 43.61 | 42.56 | 42.73 | 475,319 | -0.83(-1.91%) |
Jun 12, 2003 | 43.58 | 43.80 | 43.26 | 43.57 | 365,458 | +0.30(+0.70%) |
Jun 11, 2003 | 42.90 | 43.44 | 42.55 | 43.26 | 195,246 | +0.23(+0.54%) |
Jun 10, 2003 | 42.70 | 43.04 | 42.30 | 43.03 | 512,311 | +0.83(+1.97%) |
Jun 09, 2003 | 42.95 | 43.15 | 42.20 | 42.20 | 320,418 | -1.02(-2.36%) |
Jun 06, 2003 | 44.43 | 44.74 | 43.17 | 43.22 | 501,806 | -0.54(-1.23%) |
Jun 05, 2003 | 42.93 | 43.80 | 42.55 | 43.75 | 635,137 | +0.81(+1.88%) |
Jun 04, 2003 | 42.27 | 43.07 | 42.14 | 42.95 | 459,896 | +0.89(+2.13%) |
Jun 03, 2003 | 42.14 | 42.22 | 41.75 | 42.05 | 588,421 | +0.00(+0.00%) |
Jun 02, 2003 | 42.50 | 42.90 | 41.93 | 42.05 | 788,249 | -0.17(-0.40%) |
May 30, 2003 | 41.74 | 42.22 | 41.62 | 42.22 | 953,544 | +0.89(+2.14%) |
May 29, 2003 | 41.38 | 41.66 | 40.98 | 41.34 | 288,566 | +0.21(+0.50%) |
May 28, 2003 | 41.11 | 41.24 | 40.77 | 41.13 | 338,188 | +0.41(+1.01%) |
May 27, 2003 | 39.71 | 40.80 | 39.50 | 40.72 | 324,553 | +0.99(+2.50%) |
May 23, 2003 | 39.46 | 39.81 | 39.20 | 39.73 | 877,323 | +0.48(+1.23%) |
May 22, 2003 | 38.83 | 39.54 | 38.83 | 39.24 | 398,762 | +0.28(+0.71%) |
May 21, 2003 | 38.67 | 39.00 | 38.45 | 38.97 | 150,094 | +0.21(+0.55%) |
May 20, 2003 | 38.70 | 38.95 | 38.30 | 38.75 | 355,623 | +0.01(+0.02%) |
May 19, 2003 | 39.38 | 39.55 | 38.69 | 38.74 | 237,827 | -0.85(-2.15%) |
May 16, 2003 | 40.13 | 40.14 | 39.55 | 39.59 | 716,499 | -0.63(-1.56%) |
May 15, 2003 | 40.09 | 40.26 | 39.92 | 40.22 | 745,668 | +0.33(+0.83%) |
May 14, 2003 | 40.04 | 40.04 | 39.60 | 39.89 | 373,281 | +0.12(+0.29%) |
May 13, 2003 | 39.73 | 40.01 | 39.40 | 39.77 | 256,379 | +0.04(+0.11%) |
May 12, 2003 | 39.19 | 39.78 | 39.14 | 39.73 | 430,391 | +0.56(+1.44%) |
May 09, 2003 | 38.91 | 39.24 | 38.78 | 39.16 | 286,443 | +0.54(+1.39%) |
May 08, 2003 | 38.70 | 38.90 | 38.43 | 38.63 | 219,721 | -0.29(-0.74%) |
May 07, 2003 | 39.01 | 39.24 | 38.83 | 38.91 | 213,239 | -0.21(-0.55%) |
May 06, 2003 | 38.97 | 39.42 | 38.97 | 39.13 | 471,407 | +0.12(+0.30%) |
May 05, 2003 | 38.72 | 39.14 | 38.72 | 39.01 | 423,462 | +0.30(+0.76%) |
May 02, 2003 | 37.89 | 38.78 | 37.85 | 38.72 | 378,869 | +0.87(+2.29%) |
May 01, 2003 | 37.85 | 38.02 | 37.31 | 37.85 | 1,109,450 | +0.11(+0.28%) |
Apr 30, 2003 | 37.54 | 37.98 | 37.34 | 37.74 | 131,989 | +0.21(+0.57%) |
Apr 29, 2003 | 37.43 | 37.81 | 37.34 | 37.53 | 688,447 | +0.21(+0.58%) |
Apr 28, 2003 | 36.86 | 37.36 | 36.83 | 37.31 | 241,291 | +0.47(+1.26%) |
Apr 25, 2003 | 36.95 | 37.12 | 36.56 | 36.85 | 52,974 | -0.26(-0.70%) |
Apr 24, 2003 | 37.31 | 37.47 | 37.04 | 37.11 | 246,432 | -0.38(-1.03%) |
Apr 23, 2003 | 37.13 | 37.54 | 36.97 | 37.49 | 100,137 | +0.47(+1.28%) |
Apr 22, 2003 | 36.28 | 37.13 | 36.15 | 37.02 | 431,620 | +0.66(+1.82%) |
Apr 21, 2003 | 36.42 | 36.60 | 36.18 | 36.35 | 309,801 | +0.13(+0.35%) |
Apr 17, 2003 | 35.88 | 36.33 | 35.52 | 36.23 | 217,822 | +0.45(+1.25%) |
Apr 16, 2003 | 36.10 | 36.23 | 35.40 | 35.78 | 232,350 | -0.27(-0.74%) |
Apr 15, 2003 | 35.35 | 36.05 | 35.23 | 36.05 | 597,250 | +0.48(+1.36%) |
Apr 14, 2003 | 35.12 | 35.70 | 35.07 | 35.57 | 37,328 | +0.58(+1.66%) |
Apr 11, 2003 | 35.25 | 35.60 | 34.90 | 34.99 | 217,822 | -0.05(-0.15%) |
Apr 10, 2003 | 35.21 | 35.29 | 34.90 | 35.04 | 54,092 | -0.03(-0.08%) |
Apr 09, 2003 | 35.52 | 35.84 | 34.85 | 35.07 | 174,794 | -0.24(-0.68%) |
Apr 08, 2003 | 35.66 | 35.69 | 35.17 | 35.31 | 125,507 | -0.21(-0.60%) |
Apr 07, 2003 | 36.28 | 36.46 | 35.52 | 35.52 | 399,098 | +0.00(+0.00%) |
Apr 04, 2003 | 35.88 | 35.91 | 35.34 | 35.52 | 94,773 | -0.01(-0.03%) |
Apr 03, 2003 | 35.92 | 35.96 | 34.78 | 35.53 | 788,808 | -0.25(-0.70%) |
Apr 02, 2003 | 35.43 | 35.96 | 35.27 | 35.78 | 297,619 | +0.93(+2.67%) |
Apr 01, 2003 | 34.49 | 34.94 | 34.37 | 34.85 | 467,272 | +0.63(+1.83%) |
Mar 31, 2003 | 34.62 | 34.85 | 34.20 | 34.22 | 670,006 | -0.64(-1.82%) |
Mar 28, 2003 | 35.07 | 35.37 | 34.86 | 34.86 | 916,774 | -0.26(-0.74%) |
Mar 27, 2003 | 34.60 | 35.25 | 34.53 | 35.12 | 266,661 | +0.14(+0.41%) |
Mar 26, 2003 | 35.16 | 35.34 | 34.73 | 34.98 | 183,734 | -0.35(-0.99%) |
Mar 25, 2003 | 34.67 | 35.42 | 34.67 | 35.33 | 237,380 | +0.39(+1.13%) |
Mar 24, 2003 | 35.16 | 35.16 | 34.55 | 34.93 | 321,759 | -0.81(-2.25%) |
Mar 21, 2003 | 35.48 | 35.78 | 35.14 | 35.74 | 809,148 | +0.74(+2.12%) |
Mar 20, 2003 | 34.76 | 35.24 | 34.19 | 34.99 | 391,163 | +0.27(+0.77%) |
Mar 19, 2003 | 34.94 | 34.94 | 34.48 | 34.73 | 389,375 | -0.17(-0.49%) |
Mar 18, 2003 | 34.81 | 34.98 | 34.32 | 34.90 | 247,885 | +0.30(+0.88%) |
Mar 17, 2003 | 33.41 | 34.74 | 33.20 | 34.59 | 383,563 | +0.99(+2.96%) |
Mar 14, 2003 | 33.87 | 33.96 | 33.43 | 33.60 | 328,353 | +0.00(+0.00%) |
Mar 13, 2003 | 33.06 | 33.71 | 32.67 | 33.60 | 369,816 | +1.06(+3.27%) |
Mar 12, 2003 | 32.42 | 32.64 | 32.18 | 32.53 | 452,296 | +0.07(+0.22%) |
Mar 11, 2003 | 32.84 | 33.01 | 32.42 | 32.46 | 631,672 | -0.21(-0.63%) |
Mar 10, 2003 | 33.06 | 33.24 | 32.61 | 32.67 | 70,856 | -0.71(-2.12%) |
Mar 07, 2003 | 32.84 | 33.23 | 32.80 | 33.37 | 329,359 | +0.26(+0.78%) |
Mar 06, 2003 | 33.37 | 34.09 | 33.07 | 33.12 | 394,404 | -0.44(-1.31%) |
Mar 05, 2003 | 33.42 | 33.68 | 33.20 | 33.55 | 248,891 | +0.10(+0.29%) |
Mar 04, 2003 | 33.69 | 33.90 | 33.43 | 33.46 | 111,984 | -0.40(-1.19%) |
Mar 03, 2003 | 34.14 | 34.40 | 33.69 | 33.86 | 321,647 | -0.26(-0.76%) |
Feb 28, 2003 | 34.22 | 34.31 | 33.92 | 34.12 | 84,826 | +0.28(+0.82%) |
Feb 27, 2003 | 34.00 | 34.25 | 33.75 | 33.84 | 133,777 | +0.19(+0.56%) |
Feb 26, 2003 | 33.69 | 34.05 | 33.43 | 33.65 | 187,423 | -0.43(-1.26%) |
Feb 25, 2003 | 33.46 | 34.08 | 33.29 | 34.08 | 166,970 | +0.26(+0.77%) |
Feb 24, 2003 | 34.40 | 34.40 | 33.64 | 33.82 | 142,830 | -0.37(-1.07%) |
Feb 21, 2003 | 33.88 | 34.48 | 33.78 | 34.19 | 100,137 | +0.38(+1.11%) |
Feb 20, 2003 | 34.04 | 34.04 | 33.65 | 33.81 | 327,235 | -0.01(-0.03%) |
Feb 19, 2003 | 34.22 | 34.25 | 33.61 | 33.82 | 366,240 | -0.55(-1.61%) |
Feb 18, 2003 | 33.96 | 34.43 | 33.92 | 34.38 | 479,454 | +0.71(+2.10%) |
Feb 14, 2003 | 33.46 | 33.81 | 33.07 | 33.67 | 661,736 | +0.43(+1.29%) |
Feb 13, 2003 | 33.20 | 33.41 | 32.84 | 33.24 | 459,449 | -0.05(-0.16%) |
Feb 12, 2003 | 33.69 | 33.99 | 33.29 | 33.29 | 333,606 | -0.40(-1.19%) |
Feb 11, 2003 | 33.91 | 34.13 | 33.51 | 33.70 | 287,449 | -0.30(-0.87%) |
Feb 10, 2003 | 33.62 | 33.99 | 33.24 | 33.99 | 603,285 | +0.38(+1.14%) |
Feb 07, 2003 | 34.45 | 34.48 | 33.61 | 33.61 | 253,026 | -0.40(-1.18%) |
Feb 06, 2003 | 34.40 | 34.54 | 33.97 | 34.01 | 493,983 | -0.22(-0.65%) |
Feb 05, 2003 | 34.58 | 34.88 | 34.09 | 34.23 | 249,897 | -0.35(-1.01%) |
Feb 04, 2003 | 34.27 | 34.58 | 34.05 | 34.58 | 529,634 | -0.09(-0.26%) |
Feb 03, 2003 | 34.81 | 35.16 | 34.63 | 34.67 | 171,776 | -0.30(-0.87%) |
Jan 31, 2003 | 34.54 | 35.07 | 34.31 | 34.98 | 469,619 | +0.35(+1.01%) |
Jan 30, 2003 | 35.39 | 35.39 | 34.46 | 34.63 | 381,887 | -0.53(-1.50%) |
Jan 29, 2003 | 34.90 | 35.42 | 34.36 | 35.16 | 68,174 | +0.01(+0.03%) |
Jan 28, 2003 | 34.67 | 35.20 | 34.32 | 35.15 | 225,645 | +0.55(+1.58%) |
Jan 27, 2003 | 34.90 | 35.30 | 34.46 | 34.60 | 461,572 | -0.68(-1.93%) |
Jan 24, 2003 | 35.92 | 35.92 | 35.12 | 35.28 | 701,187 | -0.70(-1.94%) |
Jan 23, 2003 | 36.24 | 36.31 | 35.70 | 35.98 | 552,098 | +0.14(+0.40%) |
Jan 22, 2003 | 36.46 | 36.22 | 35.66 | 35.84 | 267,443 | -0.31(-0.87%) |
Jan 21, 2003 | 36.46 | 36.60 | 35.88 | 36.15 | 215,251 | -0.44(-1.20%) |
Jan 17, 2003 | 36.73 | 37.04 | 36.28 | 36.59 | 433,297 | -0.81(-2.15%) |
Jan 16, 2003 | 37.49 | 37.67 | 37.17 | 37.39 | 381,216 | +0.04(+0.12%) |
Jan 15, 2003 | 37.58 | 37.58 | 37.04 | 37.35 | 451,961 | -0.32(-0.86%) |
Jan 14, 2003 | 37.27 | 37.71 | 37.22 | 37.67 | 308,907 | +0.23(+0.62%) |
Jan 13, 2003 | 37.89 | 37.98 | 37.13 | 37.44 | 284,096 | -0.09(-0.24%) |
Jan 10, 2003 | 36.95 | 37.76 | 36.91 | 37.53 | 211,898 | +0.21(+0.58%) |
Jan 09, 2003 | 36.69 | 37.54 | 36.69 | 37.31 | 271,355 | +0.66(+1.81%) |
Jan 08, 2003 | 37.04 | 37.04 | 36.48 | 36.65 | 947,397 | -0.31(-0.85%) |
Jan 07, 2003 | 37.24 | 37.54 | 36.69 | 36.96 | 441,902 | -0.22(-0.60%) |
Jan 06, 2003 | 36.91 | 37.58 | 36.91 | 37.19 | 563,051 | +0.28(+0.75%) |
Jan 03, 2003 | 36.95 | 37.08 | 36.55 | 36.91 | 332,712 | +0.04(+0.12%) |
Jan 02, 2003 | 36.11 | 36.91 | 35.80 | 36.86 | 605,632 | +1.21(+3.39%) |
Dec 31, 2002 | 35.84 | 36.41 | 35.57 | 35.66 | 752,262 | -0.04(-0.13%) |
Dec 30, 2002 | 35.97 | 36.15 | 35.49 | 35.70 | 488,506 | -0.48(-1.34%) |
Dec 27, 2002 | 36.33 | 36.54 | 35.92 | 36.18 | 271,355 | -0.45(-1.22%) |
Dec 26, 2002 | 36.51 | 37.03 | 36.28 | 36.63 | 268,561 | +0.14(+0.39%) |
Dec 24, 2002 | 36.69 | 36.77 | 36.29 | 36.49 | 96,561 | -0.03(-0.07%) |
Dec 23, 2002 | 36.10 | 36.67 | 36.10 | 36.52 | 654,248 | +0.11(+0.29%) |
Dec 20, 2002 | 36.06 | 36.41 | 35.84 | 36.41 | 423,350 | +0.75(+2.11%) |
Dec 19, 2002 | 36.15 | 36.69 | 35.49 | 35.66 | 547,293 | -0.27(-0.75%) |
Dec 18, 2002 | 36.42 | 36.51 | 35.80 | 35.92 | 626,755 | -0.67(-1.83%) |
Dec 17, 2002 | 37.00 | 37.31 | 36.51 | 36.60 | 802,331 | -0.45(-1.21%) |
Dec 16, 2002 | 36.64 | 37.18 | 36.48 | 37.04 | 305,889 | +0.63(+1.72%) |
Dec 13, 2002 | 36.86 | 37.03 | 36.42 | 36.42 | 422,791 | -1.07(-2.86%) |
Dec 12, 2002 | 37.49 | 37.57 | 37.13 | 37.49 | 269,232 | +0.36(+0.96%) |
Dec 11, 2002 | 36.86 | 37.57 | 36.86 | 37.13 | 549,975 | +0.04(+0.12%) |
Dec 10, 2002 | 37.57 | 37.57 | 36.60 | 37.09 | 484,595 | +0.76(+2.09%) |
Dec 09, 2002 | 37.22 | 37.49 | 36.33 | 36.33 | 425,473 | -1.32(-3.52%) |
Dec 06, 2002 | 36.86 | 37.88 | 36.86 | 37.65 | 594,903 | +0.30(+0.79%) |
Dec 05, 2002 | 37.85 | 37.89 | 37.23 | 37.36 | 476,772 | -0.39(-1.04%) |
Dec 04, 2002 | 37.36 | 38.07 | 37.09 | 37.75 | 820,660 | -0.23(-0.61%) |
Dec 03, 2002 | 38.70 | 38.70 | 37.94 | 37.98 | 510,412 | -0.77(-1.99%) |
Dec 02, 2002 | 39.37 | 39.59 | 38.60 | 38.75 | 595,015 | +0.37(+0.96%) |
Nov 29, 2002 | 39.33 | 39.37 | 38.39 | 38.39 | 123,272 | -0.67(-1.72%) |
Nov 27, 2002 | 38.48 | 39.18 | 38.30 | 39.06 | 842,230 | +1.16(+3.07%) |
Nov 26, 2002 | 38.39 | 38.69 | 37.80 | 37.89 | 530,305 | -0.49(-1.28%) |
Nov 25, 2002 | 38.39 | 38.83 | 37.90 | 38.39 | 2,392,465 | +0.36(+0.94%) |
Nov 22, 2002 | 37.76 | 38.48 | 37.67 | 38.03 | 1,324,813 | +0.18(+0.47%) |
Nov 21, 2002 | 37.36 | 38.12 | 37.34 | 37.85 | 614,796 | +0.89(+2.42%) |
Nov 20, 2002 | 35.84 | 37.04 | 35.84 | 36.95 | 412,285 | +0.89(+2.48%) |
Nov 19, 2002 | 36.15 | 36.51 | 35.81 | 36.06 | 97,567 | -0.23(-0.64%) |
Nov 18, 2002 | 37.04 | 37.04 | 36.00 | 36.29 | 240,397 | -0.47(-1.29%) |
Nov 15, 2002 | 36.15 | 36.82 | 36.11 | 36.77 | 260,738 | +0.30(+0.83%) |
Nov 14, 2002 | 36.15 | 36.77 | 36.06 | 36.46 | 309,465 | +0.93(+2.62%) |
Nov 13, 2002 | 35.07 | 36.01 | 35.04 | 35.53 | 320,753 | +0.10(+0.28%) |
Nov 12, 2002 | 35.11 | 35.84 | 34.90 | 35.43 | 423,685 | +0.54(+1.54%) |
Nov 11, 2002 | 35.61 | 35.65 | 34.72 | 34.90 | 292,813 | -1.07(-2.99%) |
Nov 08, 2002 | 36.28 | 36.51 | 35.66 | 35.97 | 261,408 | -0.36(-0.99%) |
Nov 07, 2002 | 36.77 | 37.03 | 36.10 | 36.33 | 269,902 | -1.06(-2.85%) |
Nov 06, 2002 | 36.77 | 37.58 | 36.46 | 37.39 | 611,555 | +0.76(+2.08%) |
Nov 05, 2002 | 36.69 | 36.69 | 36.09 | 36.63 | 248,109 | -0.10(-0.27%) |
Nov 04, 2002 | 36.69 | 37.36 | 36.51 | 36.73 | 601,944 | +0.46(+1.26%) |
Nov 01, 2002 | 34.90 | 36.27 | 34.90 | 36.27 | 243,415 | +0.93(+2.63%) |
Oct 31, 2002 | 35.48 | 35.70 | 35.17 | 35.34 | 647,319 | -0.04(-0.10%) |
Oct 30, 2002 | 34.81 | 35.38 | 34.59 | 35.38 | 295,719 | +0.71(+2.04%) |
Oct 29, 2002 | 34.63 | 34.90 | 33.91 | 34.67 | 321,536 | -0.04(-0.13%) |
Oct 28, 2002 | 35.39 | 35.43 | 34.58 | 34.72 | 231,903 | -0.38(-1.07%) |
Oct 25, 2002 | 34.58 | 35.12 | 34.33 | 35.09 | 77,115 | +0.43(+1.24%) |
Oct 24, 2002 | 35.25 | 35.33 | 34.40 | 34.66 | 3,486,940 | -0.46(-1.30%) |
Oct 23, 2002 | 34.09 | 35.12 | 33.79 | 35.12 | 197,816 | +0.60(+1.74%) |
Oct 22, 2002 | 34.27 | 34.76 | 34.09 | 34.52 | 372,052 | -0.33(-0.95%) |
Oct 21, 2002 | 34.22 | 34.99 | 33.88 | 34.85 | 177,029 | +0.63(+1.83%) |
Oct 18, 2002 | 33.91 | 34.54 | 33.61 | 34.22 | 405,580 | +0.26(+0.76%) |
Oct 17, 2002 | 34.00 | 34.09 | 33.69 | 33.97 | 664,642 | +1.04(+3.15%) |
Oct 16, 2002 | 33.39 | 33.39 | 32.75 | 32.93 | 161,606 | -1.03(-3.03%) |
Oct 15, 2002 | 33.55 | 33.96 | 33.46 | 33.96 | 337,517 | +1.60(+4.95%) |
Oct 14, 2002 | 31.94 | 32.52 | 31.76 | 32.35 | 154,565 | +0.05(+0.17%) |
Oct 11, 2002 | 31.81 | 32.70 | 31.81 | 32.30 | 410,497 | +1.03(+3.29%) |
Oct 10, 2002 | 30.34 | 31.36 | 29.97 | 31.27 | 272,361 | +0.90(+2.98%) |
Oct 09, 2002 | 30.87 | 31.22 | 30.06 | 30.37 | 122,042 | -1.22(-3.85%) |
Oct 08, 2002 | 31.18 | 31.59 | 30.69 | 31.59 | 348,917 | +0.58(+1.88%) |
Oct 07, 2002 | 31.90 | 31.91 | 30.87 | 31.00 | 329,806 | -0.81(-2.53%) |
Oct 04, 2002 | 33.02 | 33.02 | 31.67 | 31.81 | 343,441 | -1.07(-3.27%) |
Oct 03, 2002 | 33.33 | 33.61 | 32.71 | 32.88 | 86,502 | -0.34(-1.02%) |
Oct 02, 2002 | 34.00 | 34.32 | 33.22 | 33.22 | 143,612 | -0.78(-2.29%) |
Oct 01, 2002 | 33.37 | 33.99 | 32.96 | 34.00 | 463,248 | +0.58(+1.74%) |
Sep 30, 2002 | 33.11 | 33.77 | 32.57 | 33.42 | 1,046,529 | -0.03(-0.08%) |
Sep 27, 2002 | 34.05 | 34.39 | 33.37 | 33.45 | 428,491 | -0.80(-2.33%) |
Sep 26, 2002 | 34.05 | 34.40 | 33.69 | 34.24 | 488,730 | +0.43(+1.27%) |
Sep 25, 2002 | 33.46 | 33.99 | 32.75 | 33.81 | 742,986 | +1.09(+3.34%) |
Sep 24, 2002 | 32.48 | 33.14 | 32.48 | 32.72 | 247,885 | -0.30(-0.89%) |
Sep 23, 2002 | 33.46 | 33.80 | 32.67 | 33.02 | 273,702 | -0.76(-2.25%) |
Sep 20, 2002 | 33.82 | 34.27 | 33.60 | 33.78 | 334,612 | +0.31(+0.94%) |
Sep 19, 2002 | 34.31 | 34.58 | 33.37 | 33.46 | 287,672 | -1.07(-3.11%) |
Sep 18, 2002 | 34.85 | 34.85 | 34.05 | 34.54 | 435,867 | -0.49(-1.40%) |
Sep 17, 2002 | 36.19 | 36.19 | 34.76 | 35.03 | 229,780 | -0.57(-1.61%) |
Sep 16, 2002 | 36.01 | 36.33 | 35.43 | 35.60 | 148,306 | -0.53(-1.46%) |
Sep 13, 2002 | 35.43 | 36.19 | 35.34 | 36.13 | 219,945 | +0.43(+1.20%) |
Sep 12, 2002 | 36.33 | 36.33 | 35.70 | 35.70 | 182,170 | -0.81(-2.21%) |
Sep 11, 2002 | 37.49 | 37.49 | 36.37 | 36.51 | 174,347 | +0.04(+0.12%) |
Sep 10, 2002 | 36.01 | 36.63 | 35.97 | 36.46 | 162,723 | +0.31(+0.87%) |
Sep 09, 2002 | 36.01 | 36.51 | 35.47 | 36.15 | 103,602 | +0.13(+0.37%) |
Sep 06, 2002 | 35.70 | 36.24 | 35.39 | 36.01 | 196,028 | +1.07(+3.07%) |
Sep 05, 2002 | 35.16 | 35.48 | 34.85 | 34.94 | 162,500 | -0.71(-1.98%) |
Sep 04, 2002 | 34.90 | 35.92 | 34.73 | 35.65 | 650,113 | +1.10(+3.19%) |