Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 37.91 | 38.02 | 37.43 | 37.95 | 3,065,172 | -0.20(-0.53%) |
Aug 28, 2003 | 37.22 | 38.27 | 37.16 | 38.15 | 4,049,388 | +1.11(+3.00%) |
Aug 27, 2003 | 37.11 | 37.32 | 36.83 | 37.04 | 2,604,571 | -0.12(-0.32%) |
Aug 26, 2003 | 36.47 | 37.26 | 36.31 | 37.16 | 3,715,315 | +0.69(+1.89%) |
Aug 25, 2003 | 36.59 | 36.62 | 36.08 | 36.47 | 2,716,429 | -0.18(-0.49%) |
Aug 22, 2003 | 37.76 | 38.03 | 36.53 | 36.65 | 5,082,281 | -1.11(-2.94%) |
Aug 21, 2003 | 37.73 | 38.15 | 37.45 | 37.76 | 2,659,583 | +0.06(+0.16%) |
Aug 20, 2003 | 37.40 | 38.00 | 37.37 | 37.70 | 3,123,852 | +0.09(+0.24%) |
Aug 19, 2003 | 37.55 | 37.79 | 37.34 | 37.61 | 3,681,807 | +0.15(+0.40%) |
Aug 18, 2003 | 37.80 | 37.94 | 37.38 | 37.46 | 5,490,038 | -0.65(-1.72%) |
Aug 15, 2003 | 36.89 | 38.33 | 36.50 | 38.12 | 5,507,208 | +1.50(+4.10%) |
Aug 14, 2003 | 36.89 | 36.89 | 36.14 | 36.62 | 3,937,364 | -0.28(-0.75%) |
Aug 13, 2003 | 37.01 | 37.28 | 36.66 | 36.89 | 3,436,754 | +0.01(+0.02%) |
Aug 12, 2003 | 36.35 | 36.98 | 36.23 | 36.89 | 4,247,098 | +0.74(+2.06%) |
Aug 11, 2003 | 36.32 | 36.41 | 35.85 | 36.14 | 3,999,044 | -0.18(-0.50%) |
Aug 08, 2003 | 35.99 | 36.47 | 35.93 | 36.32 | 4,770,213 | +0.36(+1.00%) |
Aug 07, 2003 | 37.34 | 37.44 | 35.84 | 35.96 | 11,864,436 | -0.41(-1.14%) |
Aug 06, 2003 | 35.39 | 36.38 | 35.33 | 36.38 | 7,174,407 | +1.10(+3.13%) |
Aug 05, 2003 | 35.78 | 35.93 | 34.86 | 35.27 | 9,404,563 | -0.82(-2.28%) |
Aug 04, 2003 | 35.45 | 36.14 | 35.24 | 36.09 | 4,732,038 | +0.49(+1.38%) |
Aug 01, 2003 | 35.60 | 36.11 | 35.29 | 35.60 | 4,075,227 | +0.00(+0.00%) |
Jul 31, 2003 | 35.39 | 36.15 | 35.31 | 35.60 | 7,181,409 | +0.57(+1.63%) |
Jul 30, 2003 | 34.43 | 35.18 | 34.19 | 35.03 | 4,551,498 | +0.75(+2.19%) |
Jul 29, 2003 | 34.73 | 34.93 | 33.90 | 34.28 | 4,903,076 | -0.47(-1.35%) |
Jul 28, 2003 | 34.61 | 35.06 | 34.28 | 34.75 | 2,538,390 | +0.02(+0.07%) |
Jul 25, 2003 | 34.18 | 34.88 | 34.07 | 34.73 | 3,226,708 | +0.72(+2.12%) |
Jul 24, 2003 | 34.73 | 35.12 | 33.99 | 34.01 | 4,391,797 | -0.46(-1.32%) |
Jul 23, 2003 | 34.67 | 34.67 | 33.74 | 34.46 | 3,497,100 | +0.07(+0.21%) |
Jul 22, 2003 | 33.65 | 34.50 | 33.47 | 34.39 | 5,668,243 | +0.79(+2.34%) |
Jul 21, 2003 | 34.16 | 34.16 | 33.42 | 33.60 | 5,143,295 | -0.62(-1.81%) |
Jul 18, 2003 | 34.08 | 34.32 | 33.55 | 34.22 | 6,989,867 | +0.15(+0.44%) |
Jul 17, 2003 | 34.40 | 34.53 | 33.96 | 34.07 | 4,970,257 | -0.46(-1.32%) |
Jul 16, 2003 | 34.84 | 34.88 | 34.22 | 34.53 | 5,303,163 | -0.31(-0.90%) |
Jul 15, 2003 | 35.39 | 35.39 | 34.51 | 34.84 | 6,773,819 | -0.38(-1.07%) |
Jul 14, 2003 | 34.49 | 35.60 | 34.49 | 35.22 | 9,542,094 | +0.89(+2.60%) |
Jul 11, 2003 | 33.42 | 34.66 | 33.32 | 34.32 | 15,630,263 | +1.36(+4.11%) |
Jul 10, 2003 | 30.95 | 33.21 | 30.95 | 32.97 | 23,262,938 | +0.58(+1.78%) |
Jul 09, 2003 | 32.87 | 33.29 | 32.36 | 32.39 | 7,506,147 | -0.53(-1.62%) |
Jul 08, 2003 | 31.78 | 33.05 | 31.66 | 32.93 | 8,748,920 | +1.57(+4.99%) |
Jul 07, 2003 | 31.19 | 31.66 | 31.17 | 31.36 | 8,114,947 | +0.26(+0.83%) |
Jul 03, 2003 | 30.50 | 31.18 | 30.39 | 31.10 | 4,142,909 | +0.48(+1.57%) |
Jul 02, 2003 | 30.89 | 30.89 | 30.38 | 30.62 | 6,438,746 | -0.25(-0.80%) |
Jul 01, 2003 | 30.74 | 30.92 | 30.18 | 30.87 | 5,185,304 | +0.05(+0.16%) |
Jun 30, 2003 | 30.59 | 31.00 | 30.29 | 30.82 | 4,578,171 | +0.28(+0.92%) |
Jun 27, 2003 | 30.29 | 31.28 | 30.14 | 30.54 | 7,020,207 | +0.29(+0.97%) |
Jun 26, 2003 | 29.99 | 30.26 | 29.88 | 30.25 | 5,654,907 | +0.44(+1.49%) |
Jun 25, 2003 | 30.02 | 30.42 | 29.70 | 29.80 | 4,762,045 | -0.31(-1.04%) |
Jun 24, 2003 | 30.14 | 30.80 | 30.00 | 30.11 | 7,604,001 | +0.20(+0.66%) |
Jun 23, 2003 | 28.94 | 29.99 | 28.94 | 29.92 | 6,843,835 | +0.26(+0.87%) |
Jun 20, 2003 | 30.00 | 30.86 | 29.55 | 29.66 | 6,795,824 | -0.34(-1.12%) |
Jun 19, 2003 | 30.26 | 31.00 | 29.46 | 29.99 | 8,980,470 | +0.69(+2.35%) |
Jun 18, 2003 | 29.54 | 29.68 | 28.81 | 29.30 | 8,259,145 | -0.32(-1.07%) |
Jun 17, 2003 | 30.24 | 30.26 | 29.53 | 29.62 | 8,443,519 | -0.61(-2.02%) |
Jun 16, 2003 | 30.05 | 30.30 | 29.27 | 30.23 | 7,121,062 | +0.57(+1.92%) |
Jun 13, 2003 | 30.95 | 30.95 | 29.58 | 29.66 | 11,107,937 | -0.62(-2.04%) |
Jun 12, 2003 | 30.93 | 30.93 | 29.27 | 30.28 | 14,503,682 | -0.64(-2.08%) |
Jun 11, 2003 | 31.43 | 31.43 | 30.70 | 30.92 | 5,602,729 | -0.51(-1.62%) |
Jun 10, 2003 | 31.64 | 31.79 | 31.14 | 31.43 | 3,687,475 | +0.07(+0.23%) |
Jun 09, 2003 | 31.81 | 31.97 | 31.34 | 31.36 | 3,911,358 | -0.67(-2.08%) |
Jun 06, 2003 | 33.07 | 33.83 | 31.88 | 32.03 | 6,290,713 | -0.92(-2.79%) |
Jun 05, 2003 | 32.42 | 33.44 | 31.51 | 32.94 | 10,173,899 | +0.52(+1.61%) |
Jun 04, 2003 | 31.34 | 32.51 | 31.32 | 32.42 | 6,460,584 | +0.95(+3.03%) |
Jun 03, 2003 | 31.58 | 31.82 | 30.82 | 31.47 | 6,583,444 | -0.55(-1.71%) |
Jun 02, 2003 | 31.55 | 32.81 | 31.55 | 32.02 | 7,417,627 | +0.61(+1.95%) |
May 30, 2003 | 31.22 | 31.76 | 31.07 | 31.40 | 7,940,575 | +0.33(+1.06%) |
May 29, 2003 | 31.79 | 31.91 | 31.04 | 31.07 | 7,603,668 | -0.50(-1.60%) |
May 28, 2003 | 31.73 | 32.51 | 31.51 | 31.58 | 8,450,854 | +0.20(+0.65%) |
May 27, 2003 | 30.73 | 31.48 | 30.41 | 31.37 | 7,240,255 | +0.65(+2.11%) |
May 23, 2003 | 31.43 | 31.43 | 30.59 | 30.73 | 8,141,119 | -0.65(-2.06%) |
May 22, 2003 | 30.68 | 31.49 | 30.55 | 31.37 | 5,981,312 | +0.76(+2.47%) |
May 21, 2003 | 31.08 | 31.08 | 30.44 | 30.62 | 6,349,059 | -0.46(-1.47%) |
May 20, 2003 | 30.98 | 31.45 | 30.77 | 31.07 | 7,048,880 | +0.30(+0.97%) |
May 19, 2003 | 32.04 | 32.30 | 30.74 | 30.77 | 6,579,610 | -1.26(-3.93%) |
May 16, 2003 | 31.34 | 32.08 | 31.34 | 32.03 | 10,193,403 | +0.23(+0.72%) |
May 15, 2003 | 32.35 | 32.42 | 31.13 | 31.80 | 10,788,200 | -0.40(-1.23%) |
May 14, 2003 | 32.69 | 32.93 | 31.86 | 32.20 | 7,490,477 | -0.34(-1.03%) |
May 13, 2003 | 32.88 | 33.06 | 32.39 | 32.54 | 8,802,098 | -0.34(-1.02%) |
May 12, 2003 | 31.19 | 32.87 | 31.19 | 32.87 | 9,975,355 | +1.31(+4.14%) |
May 09, 2003 | 31.95 | 31.95 | 30.63 | 31.57 | 17,591,026 | -0.38(-1.18%) |
May 08, 2003 | 32.61 | 33.43 | 31.92 | 31.94 | 21,860,796 | -1.95(-5.75%) |
May 07, 2003 | 33.50 | 34.16 | 33.27 | 33.89 | 8,184,129 | +0.30(+0.89%) |
May 06, 2003 | 32.58 | 34.07 | 32.54 | 33.59 | 9,913,342 | +1.01(+3.11%) |
May 05, 2003 | 33.27 | 33.27 | 32.48 | 32.58 | 8,309,156 | -0.68(-2.06%) |
May 02, 2003 | 33.29 | 33.57 | 32.84 | 33.26 | 9,287,538 | -0.02(-0.07%) |
May 01, 2003 | 34.07 | 34.07 | 33.06 | 33.29 | 8,137,785 | -0.79(-2.31%) |
Apr 30, 2003 | 34.35 | 34.49 | 33.77 | 34.07 | 6,926,853 | -0.29(-0.84%) |
Apr 29, 2003 | 34.01 | 34.81 | 34.01 | 34.36 | 9,087,160 | +0.35(+1.04%) |
Apr 28, 2003 | 33.00 | 34.16 | 32.60 | 34.01 | 7,563,326 | +1.00(+3.04%) |
Apr 25, 2003 | 33.93 | 33.93 | 32.99 | 33.00 | 6,690,301 | -0.92(-2.72%) |
Apr 24, 2003 | 34.19 | 34.28 | 33.65 | 33.93 | 6,253,538 | -0.63(-1.82%) |
Apr 23, 2003 | 35.14 | 35.14 | 34.28 | 34.56 | 7,235,254 | -0.58(-1.64%) |
Apr 22, 2003 | 35.48 | 35.49 | 34.79 | 35.13 | 7,186,410 | -0.35(-0.98%) |
Apr 21, 2003 | 35.90 | 36.23 | 35.21 | 35.48 | 4,670,191 | -0.46(-1.29%) |
Apr 17, 2003 | 35.09 | 36.05 | 34.88 | 35.94 | 4,644,685 | +0.85(+2.43%) |
Apr 16, 2003 | 35.45 | 35.45 | 34.88 | 35.09 | 4,139,241 | -0.04(-0.10%) |
Apr 15, 2003 | 35.09 | 35.24 | 34.67 | 35.13 | 3,649,634 | +0.10(+0.29%) |
Apr 14, 2003 | 34.52 | 35.08 | 33.87 | 35.03 | 4,523,826 | +0.47(+1.35%) |
Apr 11, 2003 | 34.95 | 35.69 | 34.43 | 34.56 | 6,100,672 | -0.39(-1.12%) |
Apr 10, 2003 | 33.89 | 35.15 | 33.65 | 34.95 | 7,938,908 | +1.53(+4.58%) |
Apr 09, 2003 | 33.98 | 34.55 | 33.38 | 33.42 | 6,261,540 | -0.56(-1.64%) |
Apr 08, 2003 | 34.67 | 34.73 | 33.84 | 33.98 | 9,310,376 | -1.06(-3.01%) |
Apr 07, 2003 | 36.08 | 36.32 | 34.92 | 35.03 | 7,313,604 | -0.01(-0.02%) |
Apr 04, 2003 | 34.79 | 35.45 | 34.76 | 35.04 | 5,301,996 | +0.43(+1.23%) |
Apr 03, 2003 | 34.91 | 35.09 | 34.56 | 34.61 | 3,868,848 | -0.14(-0.41%) |
Apr 02, 2003 | 34.49 | 34.95 | 34.40 | 34.76 | 4,284,273 | +0.98(+2.89%) |
Apr 01, 2003 | 33.94 | 34.16 | 32.81 | 33.78 | 7,013,872 | -0.16(-0.48%) |
Mar 31, 2003 | 33.96 | 34.54 | 33.16 | 33.94 | 6,170,020 | -0.01(-0.04%) |
Mar 28, 2003 | 34.19 | 34.31 | 33.62 | 33.95 | 3,623,461 | -0.23(-0.68%) |
Mar 27, 2003 | 34.19 | 34.49 | 33.71 | 34.19 | 5,891,626 | -0.28(-0.80%) |
Mar 26, 2003 | 34.88 | 35.39 | 34.41 | 34.46 | 6,522,764 | -0.61(-1.73%) |
Mar 25, 2003 | 34.40 | 35.45 | 34.40 | 35.07 | 5,518,877 | +0.67(+1.94%) |
Mar 24, 2003 | 34.37 | 34.75 | 34.19 | 34.40 | 5,605,063 | -1.11(-3.12%) |
Mar 21, 2003 | 34.91 | 35.70 | 34.73 | 35.51 | 7,745,699 | +0.49(+1.40%) |
Mar 20, 2003 | 34.98 | 35.12 | 34.02 | 35.02 | 6,408,572 | +0.05(+0.14%) |
Mar 19, 2003 | 34.72 | 35.30 | 33.81 | 34.97 | 6,812,161 | +0.25(+0.73%) |
Mar 18, 2003 | 35.27 | 35.45 | 34.53 | 34.72 | 8,377,838 | -0.73(-2.05%) |
Mar 17, 2003 | 33.45 | 35.57 | 33.37 | 35.45 | 10,569,152 | +2.00(+5.99%) |
Mar 14, 2003 | 32.84 | 33.77 | 32.75 | 33.44 | 9,483,747 | +0.63(+1.92%) |
Mar 13, 2003 | 31.49 | 32.93 | 30.83 | 32.81 | 10,573,653 | +2.18(+7.13%) |
Mar 12, 2003 | 30.41 | 30.65 | 29.87 | 30.63 | 5,412,187 | +0.22(+0.71%) |
Mar 11, 2003 | 30.98 | 31.31 | 30.35 | 30.41 | 6,788,156 | -0.47(-1.52%) |
Mar 10, 2003 | 30.76 | 31.58 | 30.74 | 30.88 | 8,294,153 | +0.13(+0.43%) |
Mar 07, 2003 | 29.98 | 30.83 | 29.36 | 30.75 | 6,432,744 | +0.77(+2.56%) |
Mar 06, 2003 | 29.16 | 30.92 | 29.12 | 29.98 | 10,032,535 | +0.26(+0.87%) |
Mar 05, 2003 | 29.15 | 29.81 | 28.79 | 29.72 | 14,744,068 | +1.97(+7.11%) |
Mar 04, 2003 | 28.43 | 28.89 | 27.70 | 27.75 | 6,286,379 | -0.77(-2.71%) |
Mar 03, 2003 | 29.42 | 29.71 | 28.44 | 28.52 | 5,043,606 | -0.81(-2.76%) |
Feb 28, 2003 | 29.39 | 29.80 | 29.17 | 29.33 | 3,926,861 | +0.04(+0.12%) |
Feb 27, 2003 | 29.68 | 29.81 | 28.96 | 29.30 | 5,847,116 | -0.37(-1.23%) |
Feb 26, 2003 | 29.60 | 29.83 | 29.30 | 29.66 | 4,091,731 | +0.07(+0.22%) |
Feb 25, 2003 | 28.55 | 29.69 | 28.40 | 29.60 | 7,720,027 | +0.86(+3.01%) |
Feb 24, 2003 | 30.71 | 30.71 | 28.66 | 28.73 | 9,069,156 | -2.12(-6.88%) |
Feb 21, 2003 | 30.77 | 31.11 | 30.46 | 30.86 | 3,730,485 | +0.29(+0.96%) |
Feb 20, 2003 | 30.98 | 31.24 | 30.51 | 30.56 | 3,539,776 | -0.42(-1.36%) |
Feb 19, 2003 | 32.04 | 32.14 | 30.80 | 30.98 | 4,119,237 | -1.06(-3.30%) |
Feb 18, 2003 | 31.58 | 32.33 | 31.49 | 32.04 | 3,565,615 | +0.46(+1.46%) |
Feb 14, 2003 | 30.20 | 31.61 | 29.98 | 31.58 | 4,677,526 | +1.35(+4.47%) |
Feb 13, 2003 | 30.30 | 30.38 | 29.91 | 30.23 | 3,877,517 | -0.07(-0.22%) |
Feb 12, 2003 | 30.40 | 30.86 | 30.25 | 30.29 | 3,439,588 | -0.08(-0.26%) |
Feb 11, 2003 | 30.05 | 30.99 | 30.05 | 30.37 | 5,029,270 | +0.33(+1.10%) |
Feb 10, 2003 | 30.98 | 31.07 | 29.82 | 30.04 | 7,807,379 | -0.77(-2.49%) |
Feb 07, 2003 | 31.85 | 32.13 | 30.64 | 30.81 | 5,992,815 | -0.92(-2.89%) |
Feb 06, 2003 | 31.64 | 32.45 | 31.24 | 31.73 | 7,286,598 | +0.68(+2.20%) |
Feb 05, 2003 | 31.69 | 31.88 | 30.77 | 31.04 | 6,140,847 | -0.32(-1.03%) |
Feb 04, 2003 | 31.80 | 31.91 | 31.17 | 31.37 | 4,432,639 | -0.43(-1.34%) |
Feb 03, 2003 | 31.49 | 32.09 | 31.45 | 31.79 | 4,644,019 | +0.38(+1.20%) |
Jan 31, 2003 | 31.07 | 31.48 | 30.65 | 31.42 | 6,646,958 | +0.21(+0.67%) |
Jan 30, 2003 | 31.97 | 32.21 | 30.93 | 31.21 | 5,422,023 | -0.10(-0.31%) |
Jan 29, 2003 | 31.28 | 31.58 | 31.02 | 31.30 | 6,102,505 | -0.43(-1.34%) |
Jan 28, 2003 | 31.50 | 32.04 | 31.42 | 31.73 | 4,509,156 | +0.23(+0.74%) |
Jan 27, 2003 | 32.09 | 32.15 | 31.07 | 31.49 | 6,857,504 | -0.75(-2.33%) |
Jan 24, 2003 | 33.15 | 33.34 | 31.85 | 32.24 | 4,457,144 | -0.90(-2.71%) |
Jan 23, 2003 | 32.39 | 33.29 | 31.57 | 33.14 | 6,631,121 | +1.04(+3.25%) |
Jan 22, 2003 | 32.55 | 32.72 | 31.90 | 32.10 | 5,163,299 | -0.47(-1.45%) |
Jan 21, 2003 | 33.89 | 33.89 | 32.57 | 32.57 | 5,300,996 | -1.38(-4.06%) |
Jan 17, 2003 | 34.47 | 34.49 | 33.75 | 33.95 | 4,712,867 | -0.52(-1.50%) |
Jan 16, 2003 | 34.94 | 35.11 | 34.19 | 34.47 | 5,862,953 | -0.47(-1.36%) |
Jan 15, 2003 | 34.55 | 35.24 | 33.94 | 34.94 | 6,273,376 | +0.54(+1.57%) |
Jan 14, 2003 | 34.37 | 35.08 | 33.93 | 34.40 | 4,351,121 | -0.15(-0.43%) |
Jan 13, 2003 | 34.91 | 35.21 | 34.01 | 34.55 | 5,695,416 | -0.35(-1.00%) |
Jan 10, 2003 | 34.40 | 35.24 | 33.71 | 34.90 | 9,933,846 | +0.50(+1.45%) |
Jan 09, 2003 | 32.69 | 34.49 | 32.53 | 34.40 | 15,229,341 | +2.67(+8.41%) |
Jan 08, 2003 | 32.06 | 32.82 | 31.61 | 31.73 | 8,739,251 | -0.39(-1.21%) |
Jan 07, 2003 | 33.39 | 33.83 | 31.84 | 32.12 | 10,785,033 | -1.27(-3.79%) |
Jan 06, 2003 | 33.80 | 33.94 | 32.88 | 33.39 | 5,896,960 | -0.41(-1.22%) |
Jan 03, 2003 | 35.15 | 35.15 | 33.62 | 33.80 | 5,788,103 | -1.34(-3.82%) |
Jan 02, 2003 | 33.68 | 35.23 | 33.68 | 35.15 | 7,532,819 | +1.58(+4.72%) |
Dec 31, 2002 | 33.87 | 33.93 | 33.05 | 33.56 | 3,861,514 | -0.32(-0.94%) |
Dec 30, 2002 | 32.67 | 33.99 | 32.46 | 33.88 | 4,197,587 | +1.05(+3.20%) |
Dec 27, 2002 | 32.76 | 33.14 | 32.63 | 32.83 | 2,149,638 | -0.08(-0.26%) |
Dec 26, 2002 | 32.70 | 33.39 | 32.51 | 32.91 | 3,776,161 | +0.21(+0.64%) |
Dec 24, 2002 | 32.40 | 32.85 | 32.09 | 32.70 | 3,199,702 | -0.19(-0.57%) |
Dec 23, 2002 | 33.65 | 33.74 | 31.98 | 32.89 | 7,568,660 | -1.15(-3.38%) |
Dec 20, 2002 | 33.86 | 34.22 | 33.50 | 34.04 | 8,000,588 | +0.17(+0.51%) |
Dec 19, 2002 | 35.25 | 35.49 | 33.80 | 33.87 | 7,077,553 | -1.38(-3.91%) |
Dec 18, 2002 | 35.30 | 35.57 | 34.61 | 35.25 | 5,737,092 | -0.29(-0.81%) |
Dec 17, 2002 | 36.50 | 36.51 | 35.40 | 35.54 | 5,406,686 | -1.12(-3.04%) |
Dec 16, 2002 | 35.88 | 36.77 | 35.33 | 36.65 | 5,314,332 | +0.77(+2.16%) |
Dec 13, 2002 | 37.04 | 37.37 | 35.72 | 35.88 | 5,136,293 | -1.67(-4.46%) |
Dec 12, 2002 | 37.49 | 37.97 | 36.90 | 37.55 | 4,445,142 | +0.66(+1.79%) |
Dec 11, 2002 | 36.83 | 37.15 | 36.23 | 36.89 | 3,485,264 | +0.07(+0.18%) |
Dec 10, 2002 | 36.02 | 36.96 | 35.72 | 36.83 | 5,069,612 | +0.83(+2.32%) |
Dec 09, 2002 | 37.13 | 37.13 | 35.85 | 35.99 | 5,192,472 | -1.13(-3.04%) |
Dec 06, 2002 | 36.66 | 37.97 | 36.31 | 37.12 | 4,446,809 | -0.20(-0.53%) |
Dec 05, 2002 | 35.60 | 37.85 | 35.23 | 37.32 | 15,357,703 | +0.25(+0.66%) |
Dec 04, 2002 | 38.45 | 38.45 | 36.59 | 37.07 | 16,326,415 | -1.74(-4.48%) |
Dec 03, 2002 | 39.98 | 40.10 | 38.75 | 38.81 | 5,856,785 | -1.04(-2.62%) |
Dec 02, 2002 | 42.14 | 42.86 | 39.81 | 39.86 | 9,004,642 | -1.24(-3.01%) |
Nov 29, 2002 | 41.90 | 41.90 | 41.09 | 41.09 | 2,137,635 | -0.81(-1.93%) |
Nov 27, 2002 | 40.19 | 41.95 | 39.77 | 41.90 | 5,589,893 | +1.93(+4.83%) |
Nov 26, 2002 | 39.74 | 40.55 | 39.65 | 39.97 | 3,232,876 | -0.31(-0.76%) |
Nov 25, 2002 | 39.27 | 40.36 | 39.05 | 40.28 | 4,346,620 | +1.01(+2.58%) |
Nov 22, 2002 | 39.23 | 40.28 | 39.08 | 39.26 | 4,552,832 | -0.63(-1.58%) |
Nov 21, 2002 | 39.23 | 39.89 | 38.73 | 39.89 | 4,073,893 | +0.66(+1.68%) |
Nov 20, 2002 | 37.58 | 39.23 | 37.55 | 39.23 | 4,977,925 | +1.89(+5.06%) |
Nov 19, 2002 | 38.73 | 38.73 | 37.04 | 37.34 | 5,710,586 | -1.39(-3.59%) |
Nov 18, 2002 | 40.14 | 40.14 | 38.73 | 38.73 | 6,458,083 | -1.40(-3.48%) |
Nov 15, 2002 | 38.22 | 40.13 | 38.12 | 40.13 | 7,854,223 | +1.91(+5.01%) |
Nov 14, 2002 | 37.34 | 38.51 | 36.90 | 38.22 | 4,811,389 | +1.69(+4.61%) |
Nov 13, 2002 | 36.63 | 36.83 | 35.34 | 36.53 | 4,602,843 | -0.10(-0.26%) |
Nov 12, 2002 | 36.35 | 37.16 | 35.93 | 36.63 | 3,407,914 | +0.45(+1.24%) |
Nov 11, 2002 | 36.17 | 36.65 | 35.30 | 36.18 | 3,266,383 | +0.16(+0.43%) |
Nov 08, 2002 | 37.20 | 37.52 | 35.81 | 36.02 | 5,520,211 | -1.17(-3.15%) |
Nov 07, 2002 | 36.59 | 37.49 | 36.14 | 37.19 | 12,174,671 | +1.24(+3.44%) |
Nov 06, 2002 | 35.28 | 35.96 | 34.98 | 35.96 | 5,542,716 | +0.79(+2.25%) |
Nov 05, 2002 | 34.64 | 35.69 | 34.55 | 35.16 | 3,507,936 | +0.38(+1.09%) |
Nov 04, 2002 | 36.60 | 36.60 | 34.64 | 34.79 | 8,125,282 | -1.81(-4.93%) |
Nov 01, 2002 | 35.15 | 36.59 | 34.65 | 36.59 | 6,177,688 | +1.53(+4.36%) |
Oct 31, 2002 | 34.20 | 35.42 | 34.19 | 35.06 | 6,433,578 | +0.86(+2.53%) |
Oct 30, 2002 | 34.60 | 35.06 | 33.66 | 34.20 | 5,847,616 | -0.74(-2.13%) |
Oct 29, 2002 | 34.34 | 35.09 | 33.35 | 34.94 | 6,073,166 | +0.61(+1.76%) |
Oct 28, 2002 | 35.51 | 35.63 | 34.01 | 34.34 | 5,074,613 | -0.58(-1.65%) |
Oct 25, 2002 | 34.51 | 34.91 | 33.96 | 34.91 | 4,858,232 | +0.42(+1.22%) |
Oct 24, 2002 | 33.89 | 35.51 | 33.75 | 34.49 | 7,930,740 | +1.21(+3.64%) |
Oct 23, 2002 | 32.63 | 33.71 | 32.61 | 33.28 | 5,609,230 | +0.68(+2.08%) |
Oct 22, 2002 | 32.69 | 33.83 | 31.87 | 32.60 | 6,273,376 | -0.48(-1.45%) |
Oct 21, 2002 | 32.99 | 33.45 | 31.58 | 33.08 | 6,727,976 | +0.00(+0.00%) |
Oct 18, 2002 | 32.93 | 33.47 | 32.42 | 33.08 | 7,813,381 | +0.02(+0.07%) |
Oct 17, 2002 | 34.94 | 34.94 | 32.97 | 33.06 | 8,876,114 | -1.30(-3.77%) |
Oct 16, 2002 | 35.16 | 35.16 | 33.91 | 34.35 | 7,498,145 | -0.80(-2.27%) |
Oct 15, 2002 | 34.04 | 35.21 | 34.04 | 35.15 | 10,110,552 | +2.04(+6.16%) |
Oct 14, 2002 | 31.31 | 33.71 | 31.01 | 33.11 | 10,742,357 | +1.68(+5.34%) |
Oct 11, 2002 | 30.31 | 31.79 | 30.26 | 31.43 | 14,906,104 | +1.77(+5.97%) |
Oct 10, 2002 | 32.67 | 29.99 | 26.39 | 29.66 | 35,863,868 | -3.00(-9.18%) |
Oct 09, 2002 | 32.99 | 33.89 | 32.40 | 32.66 | 7,235,254 | -0.97(-2.87%) |
Oct 08, 2002 | 32.75 | 34.52 | 32.10 | 33.63 | 10,030,701 | +1.70(+5.32%) |
Oct 07, 2002 | 33.59 | 33.65 | 31.79 | 31.93 | 9,725,467 | -1.09(-3.31%) |
Oct 04, 2002 | 33.89 | 34.01 | 31.64 | 33.02 | 12,531,416 | -0.63(-1.87%) |
Oct 03, 2002 | 35.27 | 35.54 | 33.35 | 33.65 | 15,302,524 | -2.08(-5.83%) |
Oct 02, 2002 | 37.53 | 37.73 | 35.69 | 35.73 | 9,303,208 | -2.06(-5.44%) |
Oct 01, 2002 | 36.45 | 38.39 | 35.03 | 37.79 | 11,820,927 | +1.31(+3.60%) |
Sep 30, 2002 | 37.85 | 37.85 | 36.43 | 36.48 | 10,015,364 | -1.97(-5.12%) |
Sep 27, 2002 | 39.74 | 40.09 | 38.36 | 38.45 | 5,852,450 | -1.92(-4.76%) |
Sep 26, 2002 | 40.19 | 40.55 | 39.89 | 40.37 | 5,780,601 | +0.44(+1.10%) |
Sep 25, 2002 | 40.19 | 40.36 | 39.02 | 39.93 | 4,941,251 | +0.34(+0.85%) |
Sep 24, 2002 | 40.46 | 40.55 | 39.32 | 39.59 | 6,451,749 | -0.87(-2.15%) |
Sep 23, 2002 | 41.15 | 41.38 | 40.07 | 40.46 | 4,558,833 | -1.26(-3.02%) |
Sep 20, 2002 | 41.17 | 41.99 | 40.79 | 41.72 | 3,371,239 | +0.56(+1.36%) |
Sep 19, 2002 | 41.21 | 42.16 | 41.16 | 41.16 | 2,872,130 | -0.85(-2.01%) |
Sep 18, 2002 | 41.48 | 42.29 | 41.42 | 42.01 | 3,767,993 | -0.14(-0.33%) |
Sep 17, 2002 | 43.67 | 43.79 | 42.10 | 42.15 | 3,803,501 | -0.92(-2.14%) |
Sep 16, 2002 | 43.18 | 43.58 | 42.62 | 43.07 | 2,775,108 | -0.11(-0.26%) |
Sep 13, 2002 | 42.30 | 43.42 | 42.00 | 43.18 | 3,608,791 | +0.88(+2.07%) |
Sep 12, 2002 | 43.31 | 43.42 | 42.31 | 42.31 | 2,756,938 | -1.27(-2.92%) |
Sep 11, 2002 | 43.55 | 43.83 | 43.43 | 43.58 | 3,752,323 | +0.45(+1.04%) |
Sep 10, 2002 | 42.41 | 43.31 | 42.20 | 43.13 | 4,314,780 | +0.74(+1.74%) |
Sep 09, 2002 | 41.35 | 42.59 | 41.09 | 42.39 | 3,227,041 | +1.04(+2.51%) |
Sep 06, 2002 | 41.27 | 41.75 | 40.67 | 41.35 | 6,087,835 | +0.62(+1.53%) |
Sep 05, 2002 | 40.49 | 40.79 | 39.27 | 40.73 | 5,434,692 | -0.42(-1.02%) |
Sep 04, 2002 | 40.52 | 41.32 | 40.13 | 41.15 | 3,268,050 | +0.95(+2.37%) |