Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 37.44 | 37.74 | 37.37 | 37.67 | 63,877 | +0.33(+0.88%) |
Aug 28, 2003 | 37.35 | 37.35 | 36.91 | 37.34 | 79,409 | +0.34(+0.91%) |
Aug 27, 2003 | 36.80 | 37.12 | 36.80 | 37.00 | 10,281 | +0.27(+0.75%) |
Aug 26, 2003 | 36.48 | 36.73 | 35.98 | 36.73 | 44,626 | +0.18(+0.50%) |
Aug 25, 2003 | 36.66 | 36.75 | 36.31 | 36.54 | 4,375 | -0.21(-0.57%) |
Aug 22, 2003 | 37.39 | 37.65 | 36.75 | 36.75 | 16,516 | +0.04(+0.10%) |
Aug 21, 2003 | 36.55 | 36.84 | 36.39 | 36.72 | 21,547 | +0.44(+1.21%) |
Aug 20, 2003 | 36.02 | 36.42 | 35.95 | 36.28 | 8,531 | -0.15(-0.40%) |
Aug 19, 2003 | 36.30 | 36.43 | 35.84 | 36.42 | 49,986 | +0.59(+1.66%) |
Aug 18, 2003 | 35.11 | 35.83 | 35.11 | 35.83 | 5,687 | +0.91(+2.59%) |
Aug 15, 2003 | 34.92 | 34.92 | 34.92 | 34.92 | 437 | +0.17(+0.50%) |
Aug 14, 2003 | 34.70 | 34.81 | 34.30 | 34.75 | 11,484 | +0.24(+0.69%) |
Aug 13, 2003 | 34.65 | 34.72 | 34.33 | 34.51 | 18,266 | +0.02(+0.05%) |
Aug 12, 2003 | 34.06 | 34.49 | 33.87 | 34.49 | 7,984 | +0.62(+1.84%) |
Aug 11, 2003 | 33.46 | 34.00 | 33.38 | 33.87 | 67,706 | +0.37(+1.12%) |
Aug 08, 2003 | 33.83 | 33.96 | 33.33 | 33.50 | 22,094 | -0.07(-0.22%) |
Aug 07, 2003 | 33.74 | 33.90 | 33.42 | 33.57 | 21,438 | -0.33(-0.97%) |
Aug 06, 2003 | 33.96 | 34.17 | 33.56 | 33.90 | 86,300 | -0.25(-0.72%) |
Aug 05, 2003 | 34.97 | 34.97 | 34.12 | 34.15 | 5,578 | -0.88(-2.51%) |
Aug 04, 2003 | 34.92 | 35.02 | 34.52 | 35.02 | 12,578 | -0.11(-0.31%) |
Aug 01, 2003 | 35.24 | 35.27 | 34.92 | 35.13 | 12,797 | -0.21(-0.59%) |
Jul 31, 2003 | 35.47 | 35.85 | 35.12 | 35.34 | 25,047 | +0.48(+1.36%) |
Jul 30, 2003 | 35.02 | 35.13 | 34.78 | 34.87 | 26,469 | -0.37(-1.04%) |
Jul 29, 2003 | 35.52 | 35.55 | 34.87 | 35.23 | 19,141 | -0.16(-0.44%) |
Jul 28, 2003 | 35.20 | 35.49 | 35.16 | 35.39 | 13,453 | +0.20(+0.57%) |
Jul 25, 2003 | 34.80 | 35.19 | 34.46 | 35.19 | 6,890 | +0.19(+0.55%) |
Jul 24, 2003 | 35.44 | 35.46 | 34.80 | 35.00 | 185,179 | -0.12(-0.34%) |
Jul 23, 2003 | 35.11 | 35.28 | 34.67 | 35.12 | 13,453 | +0.19(+0.55%) |
Jul 22, 2003 | 34.42 | 35.05 | 34.38 | 34.92 | 14,109 | +0.65(+1.89%) |
Jul 21, 2003 | 34.51 | 34.51 | 34.06 | 34.28 | 14,000 | -0.72(-2.06%) |
Jul 18, 2003 | 34.91 | 35.12 | 34.47 | 35.00 | 14,875 | +0.38(+1.11%) |
Jul 17, 2003 | 35.27 | 35.27 | 34.53 | 34.61 | 38,720 | -1.20(-3.34%) |
Jul 16, 2003 | 36.48 | 36.48 | 35.60 | 35.81 | 11,484 | -0.33(-0.91%) |
Jul 15, 2003 | 36.31 | 36.83 | 35.89 | 36.14 | 12,906 | +0.03(+0.08%) |
Jul 14, 2003 | 36.39 | 36.81 | 36.11 | 36.11 | 20,235 | +0.37(+1.05%) |
Jul 11, 2003 | 35.29 | 35.83 | 35.29 | 35.74 | 37,954 | +0.37(+1.06%) |
Jul 10, 2003 | 35.98 | 35.98 | 35.16 | 35.36 | 17,282 | -0.82(-2.27%) |
Jul 09, 2003 | 36.11 | 36.52 | 35.90 | 36.19 | 133,333 | +0.03(+0.08%) |
Jul 08, 2003 | 35.74 | 36.19 | 35.52 | 36.16 | 44,955 | +0.50(+1.41%) |
Jul 07, 2003 | 34.92 | 35.66 | 34.92 | 35.66 | 21,438 | +1.45(+4.25%) |
Jul 03, 2003 | 34.47 | 34.68 | 34.20 | 34.20 | 10,719 | -0.28(-0.82%) |
Jul 02, 2003 | 33.96 | 34.60 | 33.96 | 34.49 | 9,297 | +0.63(+1.86%) |
Jul 01, 2003 | 33.19 | 33.85 | 32.74 | 33.85 | 14,109 | +0.48(+1.45%) |
Jun 30, 2003 | 33.87 | 33.87 | 33.27 | 33.37 | 10,391 | +0.16(+0.50%) |
Jun 27, 2003 | 33.99 | 33.99 | 33.21 | 33.21 | 20,672 | -0.42(-1.25%) |
Jun 26, 2003 | 32.92 | 33.69 | 32.92 | 33.63 | 28,001 | +0.59(+1.80%) |
Jun 25, 2003 | 33.14 | 33.58 | 33.00 | 33.03 | 7,656 | -0.09(-0.28%) |
Jun 24, 2003 | 33.00 | 33.48 | 32.87 | 33.12 | 49,330 | -0.06(-0.19%) |
Jun 23, 2003 | 33.84 | 33.84 | 33.15 | 33.19 | 25,594 | -0.85(-2.50%) |
Jun 20, 2003 | 34.45 | 34.45 | 33.97 | 34.04 | 6,125 | -0.31(-0.90%) |
Jun 19, 2003 | 34.83 | 35.12 | 34.30 | 34.35 | 223,900 | -0.47(-1.34%) |
Jun 18, 2003 | 34.01 | 34.96 | 33.96 | 34.81 | 18,594 | +0.59(+1.71%) |
Jun 17, 2003 | 34.47 | 34.55 | 33.97 | 34.23 | 20,563 | -0.05(-0.16%) |
Jun 16, 2003 | 33.46 | 34.28 | 33.46 | 34.28 | 9,187 | +0.88(+2.63%) |
Jun 13, 2003 | 34.10 | 34.33 | 33.33 | 33.41 | 85,534 | -0.88(-2.56%) |
Jun 12, 2003 | 34.24 | 34.38 | 33.94 | 34.28 | 46,705 | +0.16(+0.48%) |
Jun 11, 2003 | 33.83 | 34.12 | 33.63 | 34.12 | 10,609 | +0.38(+1.14%) |
Jun 10, 2003 | 33.82 | 33.82 | 33.49 | 33.74 | 25,266 | +0.32(+0.96%) |
Jun 09, 2003 | 33.74 | 33.81 | 33.24 | 33.42 | 22,204 | -0.53(-1.56%) |
Jun 06, 2003 | 35.15 | 35.38 | 33.95 | 33.95 | 333,389 | -0.41(-1.20%) |
Jun 05, 2003 | 33.92 | 34.37 | 33.71 | 34.36 | 75,581 | +0.10(+0.29%) |
Jun 04, 2003 | 33.46 | 34.37 | 33.46 | 34.26 | 39,595 | +0.91(+2.71%) |
Jun 03, 2003 | 32.96 | 33.35 | 32.96 | 33.35 | 12,031 | +0.25(+0.75%) |
Jun 02, 2003 | 33.96 | 34.00 | 33.10 | 33.10 | 21,547 | -0.34(-1.01%) |
May 30, 2003 | 33.19 | 33.56 | 33.19 | 33.44 | 19,578 | +0.39(+1.19%) |
May 29, 2003 | 32.73 | 33.41 | 32.73 | 33.05 | 16,078 | +0.48(+1.49%) |
May 28, 2003 | 32.64 | 32.96 | 32.33 | 32.57 | 65,846 | +0.12(+0.37%) |
May 27, 2003 | 31.27 | 32.46 | 31.27 | 32.45 | 26,032 | +1.17(+3.74%) |
May 23, 2003 | 31.45 | 31.52 | 31.28 | 31.28 | 11,266 | -0.21(-0.67%) |
May 22, 2003 | 31.13 | 31.49 | 31.12 | 31.49 | 19,578 | +0.49(+1.59%) |
May 21, 2003 | 31.08 | 31.08 | 30.55 | 30.99 | 121,520 | +0.01(+0.03%) |
May 20, 2003 | 31.22 | 31.30 | 30.65 | 30.98 | 31,610 | +0.15(+0.47%) |
May 19, 2003 | 32.09 | 32.09 | 30.84 | 30.84 | 223,353 | -1.46(-4.53%) |
May 16, 2003 | 32.36 | 32.40 | 31.96 | 32.30 | 31,501 | -0.14(-0.42%) |
May 15, 2003 | 32.50 | 32.55 | 32.02 | 32.44 | 74,268 | +0.37(+1.14%) |
May 14, 2003 | 32.14 | 32.36 | 31.74 | 32.07 | 16,516 | -0.05(-0.17%) |
May 13, 2003 | 32.00 | 32.29 | 31.74 | 32.13 | 19,907 | +0.05(+0.17%) |
May 12, 2003 | 31.59 | 32.17 | 31.56 | 32.07 | 17,282 | +0.59(+1.86%) |
May 09, 2003 | 31.31 | 31.57 | 31.05 | 31.49 | 17,828 | +0.59(+1.92%) |
May 08, 2003 | 31.04 | 31.21 | 30.69 | 30.89 | 9,297 | -0.19(-0.62%) |
May 07, 2003 | 31.36 | 31.74 | 31.08 | 31.08 | 21,547 | -0.54(-1.71%) |
May 06, 2003 | 31.18 | 31.91 | 31.18 | 31.62 | 49,767 | +0.34(+1.08%) |
May 05, 2003 | 31.18 | 31.53 | 31.01 | 31.29 | 15,531 | +0.31(+1.00%) |
May 02, 2003 | 30.47 | 31.02 | 30.47 | 30.97 | 55,127 | +0.69(+2.29%) |
May 01, 2003 | 30.12 | 30.48 | 29.85 | 30.28 | 5,797 | +0.16(+0.52%) |
Apr 30, 2003 | 30.35 | 30.38 | 29.99 | 30.12 | 35,876 | -0.27(-0.87%) |
Apr 29, 2003 | 30.35 | 30.48 | 29.94 | 30.39 | 16,406 | +0.29(+0.97%) |
Apr 28, 2003 | 29.41 | 30.17 | 29.41 | 30.10 | 18,047 | +0.68(+2.30%) |
Apr 25, 2003 | 29.99 | 29.99 | 29.30 | 29.42 | 11,484 | -0.66(-2.19%) |
Apr 24, 2003 | 29.90 | 30.30 | 29.86 | 30.08 | 14,109 | -0.29(-0.96%) |
Apr 23, 2003 | 30.26 | 30.53 | 30.05 | 30.37 | 467,160 | +0.22(+0.73%) |
Apr 22, 2003 | 29.27 | 30.17 | 29.26 | 30.15 | 32,157 | +0.73(+2.49%) |
Apr 21, 2003 | 29.48 | 29.60 | 29.12 | 29.42 | 34,782 | +0.15(+0.50%) |
Apr 17, 2003 | 28.80 | 29.44 | 28.58 | 29.27 | 478,973 | +0.53(+1.84%) |
Apr 16, 2003 | 28.48 | 29.10 | 28.48 | 28.74 | 11,484 | +0.40(+1.42%) |
Apr 15, 2003 | 28.07 | 28.46 | 28.07 | 28.34 | 24,719 | +0.26(+0.91%) |
Apr 14, 2003 | 27.70 | 28.09 | 27.52 | 28.09 | 16,297 | +0.48(+1.76%) |
Apr 11, 2003 | 28.25 | 28.28 | 27.46 | 27.60 | 59,721 | -0.13(-0.46%) |
Apr 10, 2003 | 27.61 | 27.78 | 27.27 | 27.73 | 44,736 | +0.18(+0.66%) |
Apr 09, 2003 | 28.16 | 28.33 | 27.52 | 27.55 | 6,234 | -0.63(-2.24%) |
Apr 08, 2003 | 28.43 | 28.43 | 27.90 | 28.18 | 83,128 | -0.33(-1.15%) |
Apr 07, 2003 | 29.44 | 29.48 | 28.35 | 28.51 | 160,897 | +0.27(+0.97%) |
Apr 04, 2003 | 28.71 | 28.74 | 27.98 | 28.23 | 24,719 | -0.38(-1.34%) |
Apr 03, 2003 | 28.80 | 29.01 | 28.51 | 28.62 | 86,191 | +0.14(+0.48%) |
Apr 02, 2003 | 28.25 | 28.62 | 28.18 | 28.48 | 13,344 | +1.23(+4.50%) |
Apr 01, 2003 | 27.35 | 27.49 | 27.25 | 27.25 | 1,750 | -0.02(-0.07%) |
Mar 31, 2003 | 27.43 | 27.50 | 27.27 | 27.27 | 3,937 | -0.72(-2.58%) |
Mar 28, 2003 | 28.12 | 28.51 | 27.99 | 27.99 | 4,484 | -0.53(-1.86%) |
Mar 27, 2003 | 28.18 | 28.60 | 28.07 | 28.52 | 6,562 | -0.11(-0.38%) |
Mar 26, 2003 | 28.61 | 28.84 | 28.45 | 28.63 | 63,002 | -0.07(-0.25%) |
Mar 25, 2003 | 28.20 | 28.86 | 28.20 | 28.71 | 7,328 | +0.41(+1.45%) |
Mar 24, 2003 | 28.43 | 28.84 | 28.12 | 28.30 | 18,266 | -1.08(-3.67%) |
Mar 21, 2003 | 29.53 | 29.61 | 29.00 | 29.37 | 42,329 | +0.21(+0.72%) |
Mar 20, 2003 | 28.80 | 29.33 | 28.40 | 29.16 | 68,362 | +0.20(+0.69%) |
Mar 19, 2003 | 28.89 | 29.01 | 28.51 | 28.96 | 68,909 | -0.08(-0.28%) |
Mar 18, 2003 | 28.98 | 29.12 | 28.62 | 29.05 | 42,001 | +0.19(+0.67%) |
Mar 17, 2003 | 27.29 | 28.92 | 27.29 | 28.85 | 144,053 | +1.35(+4.92%) |
Mar 14, 2003 | 27.79 | 27.92 | 27.35 | 27.50 | 147,443 | +0.07(+0.27%) |
Mar 13, 2003 | 26.56 | 27.43 | 26.46 | 27.43 | 13,563 | +1.24(+4.75%) |
Mar 12, 2003 | 25.92 | 26.19 | 25.60 | 26.18 | 11,813 | +0.16(+0.60%) |
Mar 11, 2003 | 26.06 | 26.29 | 26.00 | 26.03 | 5,031 | -0.16(-0.59%) |
Mar 10, 2003 | 26.65 | 26.65 | 26.18 | 26.18 | 6,125 | -0.51(-1.92%) |
Mar 07, 2003 | 26.34 | 26.87 | 26.34 | 26.70 | 15,313 | -0.02(-0.07%) |
Mar 06, 2003 | 26.79 | 26.87 | 26.58 | 26.71 | 1,968 | -0.33(-1.22%) |
Mar 05, 2003 | 26.88 | 27.09 | 26.75 | 27.04 | 8,859 | +0.03(+0.10%) |
Mar 04, 2003 | 26.96 | 27.09 | 26.84 | 27.02 | 4,703 | -0.08(-0.30%) |
Mar 03, 2003 | 27.80 | 27.88 | 27.10 | 27.10 | 10,828 | -0.40(-1.46%) |
Feb 28, 2003 | 27.15 | 27.62 | 27.13 | 27.50 | 30,516 | +0.58(+2.14%) |
Feb 27, 2003 | 26.82 | 27.20 | 26.79 | 26.92 | 2,187 | -0.01(-0.03%) |
Feb 26, 2003 | 27.02 | 27.42 | 26.93 | 26.93 | 102,051 | -0.49(-1.80%) |
Feb 25, 2003 | 26.88 | 27.43 | 26.55 | 27.43 | 40,689 | +0.05(+0.20%) |
Feb 24, 2003 | 27.68 | 27.88 | 27.37 | 27.37 | 8,422 | -0.53(-1.90%) |
Feb 21, 2003 | 27.70 | 28.07 | 27.57 | 27.90 | 28,766 | +0.09(+0.33%) |
Feb 20, 2003 | 27.94 | 27.94 | 27.63 | 27.81 | 7,765 | +0.11(+0.40%) |
Feb 19, 2003 | 27.98 | 27.98 | 27.53 | 27.70 | 22,860 | -0.16(-0.56%) |
Feb 18, 2003 | 27.52 | 27.95 | 27.52 | 27.86 | 128,302 | +1.21(+4.53%) |
Feb 14, 2003 | 26.42 | 26.65 | 26.24 | 26.65 | 2,515 | +0.70(+2.71%) |
Feb 13, 2003 | 25.94 | 26.14 | 25.62 | 25.95 | 4,156 | -0.34(-1.29%) |
Feb 12, 2003 | 26.57 | 26.63 | 26.25 | 26.28 | 6,125 | -0.14(-0.52%) |
Feb 11, 2003 | 26.74 | 27.01 | 26.40 | 26.42 | 21,438 | +0.00(+0.00%) |
Feb 10, 2003 | 26.10 | 26.48 | 25.87 | 26.42 | 6,015 | +0.32(+1.23%) |
Feb 07, 2003 | 26.61 | 26.61 | 26.02 | 26.10 | 66,174 | -0.42(-1.59%) |
Feb 06, 2003 | 26.71 | 26.85 | 26.33 | 26.52 | 35,329 | -0.12(-0.45%) |
Feb 05, 2003 | 27.13 | 27.40 | 26.60 | 26.64 | 75,909 | -0.10(-0.38%) |
Feb 04, 2003 | 26.76 | 26.88 | 26.44 | 26.74 | 25,813 | -0.37(-1.35%) |
Feb 03, 2003 | 27.06 | 27.49 | 27.06 | 27.11 | 9,078 | +0.21(+0.78%) |
Jan 31, 2003 | 26.60 | 27.29 | 26.60 | 26.90 | 7,547 | -0.38(-1.41%) |
Jan 30, 2003 | 28.41 | 28.41 | 27.28 | 27.28 | 24,172 | -1.07(-3.77%) |
Jan 29, 2003 | 27.35 | 28.57 | 27.35 | 28.35 | 23,407 | +0.47(+1.67%) |
Jan 28, 2003 | 27.81 | 27.98 | 27.45 | 27.88 | 74,925 | +0.40(+1.46%) |
Jan 27, 2003 | 28.89 | 27.88 | 27.35 | 27.48 | 27,454 | -0.54(-1.92%) |
Jan 24, 2003 | 28.89 | 28.89 | 27.88 | 28.02 | 54,799 | -1.05(-3.62%) |
Jan 23, 2003 | 28.62 | 29.15 | 28.26 | 29.07 | 18,047 | +1.10(+3.92%) |
Jan 22, 2003 | 28.29 | 28.46 | 27.98 | 27.98 | 12,688 | -0.44(-1.54%) |
Jan 21, 2003 | 28.66 | 28.66 | 28.20 | 28.41 | 32,157 | -0.19(-0.67%) |
Jan 17, 2003 | 29.07 | 29.07 | 28.38 | 28.61 | 52,611 | -1.12(-3.78%) |
Jan 16, 2003 | 30.40 | 30.40 | 29.69 | 29.73 | 21,110 | -0.67(-2.20%) |
Jan 15, 2003 | 31.13 | 31.13 | 30.34 | 30.40 | 20,125 | -0.57(-1.83%) |
Jan 14, 2003 | 30.76 | 30.99 | 30.65 | 30.97 | 14,656 | +0.29(+0.95%) |
Jan 13, 2003 | 31.54 | 31.54 | 30.63 | 30.67 | 144,053 | -0.14(-0.44%) |
Jan 10, 2003 | 30.31 | 31.17 | 30.20 | 30.81 | 28,438 | +0.25(+0.81%) |
Jan 09, 2003 | 30.08 | 30.69 | 30.03 | 30.56 | 8,641 | +0.91(+3.05%) |
Jan 08, 2003 | 29.90 | 30.01 | 29.58 | 29.66 | 51,517 | -0.57(-1.88%) |
Jan 07, 2003 | 30.17 | 30.71 | 29.94 | 30.23 | 158,600 | +0.27(+0.89%) |
Jan 06, 2003 | 29.44 | 30.11 | 29.31 | 29.96 | 27,016 | +1.06(+3.67%) |
Jan 03, 2003 | 28.55 | 29.02 | 28.55 | 28.90 | 25,923 | +0.19(+0.67%) |
Jan 02, 2003 | 27.88 | 28.72 | 27.60 | 28.71 | 31,063 | +1.24(+4.53%) |
Dec 31, 2002 | 27.21 | 27.60 | 27.13 | 27.46 | 37,626 | +0.04(+0.13%) |
Dec 30, 2002 | 27.58 | 27.78 | 27.20 | 27.43 | 16,953 | -0.22(-0.79%) |
Dec 27, 2002 | 28.07 | 28.14 | 27.64 | 27.65 | 22,094 | -0.33(-1.18%) |
Dec 26, 2002 | 28.34 | 28.84 | 27.98 | 27.98 | 13,672 | -0.32(-1.13%) |
Dec 24, 2002 | 28.34 | 28.58 | 28.30 | 28.30 | 3,062 | -0.14(-0.48%) |
Dec 23, 2002 | 28.25 | 28.62 | 28.20 | 28.43 | 127,646 | +0.13(+0.45%) |
Dec 20, 2002 | 28.43 | 28.49 | 28.08 | 28.31 | 22,969 | +0.47(+1.68%) |
Dec 19, 2002 | 28.34 | 28.65 | 27.70 | 27.84 | 85,425 | -0.37(-1.30%) |
Dec 18, 2002 | 28.62 | 28.62 | 27.94 | 28.20 | 19,141 | -1.01(-3.44%) |
Dec 17, 2002 | 29.03 | 29.56 | 29.03 | 29.21 | 42,767 | -0.16(-0.56%) |
Dec 16, 2002 | 28.63 | 29.37 | 28.55 | 29.37 | 23,079 | +0.80(+2.82%) |
Dec 13, 2002 | 28.73 | 28.94 | 28.32 | 28.57 | 19,797 | -0.79(-2.68%) |
Dec 12, 2002 | 29.53 | 29.68 | 29.04 | 29.36 | 34,017 | +0.02(+0.06%) |
Dec 11, 2002 | 28.93 | 29.70 | 28.93 | 29.34 | 7,656 | +0.06(+0.22%) |
Dec 10, 2002 | 28.80 | 29.33 | 28.66 | 29.27 | 15,969 | +0.93(+3.29%) |
Dec 09, 2002 | 29.30 | 29.44 | 28.34 | 28.34 | 72,190 | -1.46(-4.91%) |
Dec 06, 2002 | 29.26 | 30.18 | 29.16 | 29.80 | 48,892 | +0.08(+0.28%) |
Dec 05, 2002 | 30.54 | 30.58 | 29.72 | 29.72 | 19,250 | -0.64(-2.11%) |
Dec 04, 2002 | 30.17 | 30.71 | 29.78 | 30.36 | 95,597 | -0.95(-3.04%) |
Dec 03, 2002 | 32.09 | 32.09 | 31.08 | 31.31 | 34,564 | -1.08(-3.33%) |
Dec 02, 2002 | 33.28 | 33.55 | 32.00 | 32.39 | 260,433 | +0.39(+1.23%) |
Nov 29, 2002 | 32.64 | 32.64 | 32.00 | 32.00 | 58,518 | -0.33(-1.02%) |
Nov 27, 2002 | 31.77 | 32.55 | 31.70 | 32.33 | 114,629 | +1.42(+4.58%) |
Nov 26, 2002 | 31.45 | 31.81 | 30.91 | 30.91 | 30,516 | -1.14(-3.57%) |
Nov 25, 2002 | 31.52 | 32.20 | 31.37 | 32.05 | 61,362 | +0.69(+2.22%) |
Nov 22, 2002 | 31.08 | 31.66 | 30.95 | 31.36 | 31,282 | -0.14(-0.44%) |
Nov 21, 2002 | 30.54 | 31.50 | 30.52 | 31.50 | 71,534 | +1.59(+5.32%) |
Nov 20, 2002 | 28.80 | 29.91 | 28.80 | 29.91 | 13,672 | +1.14(+3.97%) |
Nov 19, 2002 | 28.89 | 29.14 | 28.62 | 28.76 | 20,891 | -0.49(-1.69%) |
Nov 18, 2002 | 29.94 | 29.98 | 29.26 | 29.26 | 25,923 | -0.29(-0.99%) |
Nov 15, 2002 | 29.16 | 29.61 | 28.74 | 29.55 | 15,750 | +0.02(+0.06%) |
Nov 14, 2002 | 28.71 | 29.53 | 28.71 | 29.53 | 67,377 | +1.35(+4.80%) |
Nov 13, 2002 | 27.84 | 28.51 | 27.48 | 28.18 | 19,360 | +0.37(+1.31%) |
Nov 12, 2002 | 27.47 | 28.35 | 27.44 | 27.81 | 10,609 | +0.72(+2.67%) |
Nov 11, 2002 | 27.52 | 27.52 | 27.02 | 27.09 | 18,157 | -0.81(-2.92%) |
Nov 08, 2002 | 28.34 | 28.55 | 27.90 | 27.90 | 21,657 | -0.55(-1.93%) |
Nov 07, 2002 | 29.07 | 29.07 | 28.39 | 28.45 | 14,438 | -1.40(-4.69%) |
Nov 06, 2002 | 29.44 | 29.85 | 28.96 | 29.85 | 21,547 | +0.78(+2.67%) |
Nov 05, 2002 | 28.89 | 29.22 | 28.52 | 29.07 | 14,656 | +0.09(+0.32%) |
Nov 04, 2002 | 29.16 | 29.88 | 28.98 | 28.98 | 148,209 | +0.75(+2.66%) |
Nov 01, 2002 | 27.20 | 28.25 | 26.97 | 28.23 | 30,188 | +0.91(+3.31%) |
Oct 31, 2002 | 27.34 | 27.74 | 27.27 | 27.33 | 64,862 | +0.33(+1.22%) |
Oct 30, 2002 | 26.60 | 27.32 | 26.43 | 27.00 | 24,172 | +0.54(+2.04%) |
Oct 29, 2002 | 26.62 | 26.62 | 25.66 | 26.46 | 6,015 | -0.47(-1.73%) |
Oct 28, 2002 | 27.66 | 27.75 | 26.71 | 26.92 | 22,532 | -0.10(-0.37%) |
Oct 25, 2002 | 26.15 | 27.03 | 26.15 | 27.03 | 29,204 | +0.69(+2.64%) |
Oct 24, 2002 | 26.65 | 27.11 | 26.19 | 26.33 | 256,057 | +0.08(+0.31%) |
Oct 23, 2002 | 25.85 | 26.37 | 25.85 | 26.25 | 16,078 | +0.74(+2.90%) |
Oct 22, 2002 | 25.60 | 25.82 | 25.51 | 25.51 | 1,203 | -0.79(-2.99%) |
Oct 21, 2002 | 24.96 | 26.29 | 24.91 | 26.29 | 13,563 | +0.91(+3.60%) |
Oct 18, 2002 | 24.96 | 25.38 | 24.79 | 25.38 | 2,078 | +0.39(+1.57%) |
Oct 17, 2002 | 25.51 | 25.51 | 24.88 | 24.99 | 10,281 | +1.08(+4.51%) |
Oct 16, 2002 | 24.50 | 24.58 | 23.77 | 23.91 | 13,781 | -1.51(-5.94%) |
Oct 15, 2002 | 25.28 | 25.45 | 25.08 | 25.42 | 216,134 | +1.70(+7.17%) |
Oct 14, 2002 | 23.40 | 23.77 | 23.40 | 23.72 | 26,907 | +0.31(+1.33%) |
Oct 11, 2002 | 23.08 | 23.83 | 22.98 | 23.40 | 106,098 | +1.04(+4.66%) |
Oct 10, 2002 | 21.48 | 22.36 | 21.15 | 22.36 | 1,378,184 | +1.38(+6.58%) |
Oct 09, 2002 | 20.98 | 21.48 | 20.98 | 20.98 | 23,188 | -0.32(-1.50%) |
Oct 08, 2002 | 21.40 | 21.76 | 20.76 | 21.30 | 80,941 | +0.05(+0.26%) |
Oct 07, 2002 | 21.85 | 21.93 | 21.15 | 21.25 | 71,424 | -0.61(-2.80%) |
Oct 04, 2002 | 22.55 | 22.55 | 21.52 | 21.86 | 193,930 | -0.69(-3.04%) |
Oct 03, 2002 | 23.08 | 23.12 | 22.40 | 22.55 | 6,344 | -0.32(-1.40%) |
Oct 02, 2002 | 23.30 | 23.50 | 22.87 | 22.87 | 4,375 | -0.61(-2.61%) |
Oct 01, 2002 | 22.40 | 23.48 | 22.28 | 23.48 | 38,392 | +0.97(+4.31%) |
Sep 30, 2002 | 22.67 | 22.80 | 22.18 | 22.51 | 24,282 | -0.94(-4.02%) |
Sep 27, 2002 | 23.31 | 23.99 | 23.31 | 23.45 | 6,344 | -0.32(-1.35%) |
Sep 26, 2002 | 24.46 | 24.46 | 23.44 | 23.77 | 8,859 | -0.13(-0.54%) |
Sep 25, 2002 | 23.23 | 24.08 | 23.23 | 23.90 | 7,437 | +0.94(+4.10%) |
Sep 24, 2002 | 22.86 | 23.31 | 22.86 | 22.96 | 23,297 | -0.27(-1.18%) |
Sep 23, 2002 | 23.86 | 23.86 | 23.19 | 23.23 | 337,545 | -0.73(-3.05%) |
Sep 20, 2002 | 24.23 | 24.48 | 23.96 | 23.96 | 36,970 | -0.29(-1.21%) |
Sep 19, 2002 | 24.55 | 24.55 | 24.24 | 24.25 | 8,203 | -0.93(-3.70%) |
Sep 18, 2002 | 24.91 | 25.40 | 24.74 | 25.19 | 22,094 | -0.31(-1.22%) |
Sep 17, 2002 | 26.70 | 26.73 | 25.50 | 25.50 | 437,519 | -0.50(-1.93%) |
Sep 16, 2002 | 26.47 | 26.47 | 25.93 | 26.00 | 102,926 | -0.41(-1.56%) |
Sep 13, 2002 | 26.41 | 26.41 | 26.41 | 26.41 | 109 | -0.03(-0.10%) |
Sep 12, 2002 | 26.66 | 26.86 | 26.44 | 26.44 | 10,281 | -1.30(-4.68%) |
Sep 11, 2002 | 28.25 | 28.25 | 27.57 | 27.74 | 1,531 | +0.41(+1.51%) |
Sep 10, 2002 | 26.97 | 27.62 | 26.97 | 27.33 | 6,453 | +0.56(+2.08%) |
Sep 09, 2002 | 26.39 | 26.77 | 26.12 | 26.77 | 4,265 | -0.02(-0.07%) |
Sep 06, 2002 | 26.56 | 26.82 | 26.56 | 26.79 | 8,531 | +1.09(+4.23%) |
Sep 05, 2002 | 25.74 | 25.91 | 25.64 | 25.70 | 87,503 | -1.00(-3.73%) |
Sep 04, 2002 | 26.15 | 26.70 | 25.88 | 26.70 | 110,911 | +0.55(+2.10%) |