Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 23.65 | 23.83 | 23.52 | 23.80 | 1,613,717 | +0.14(+0.59%) |
Aug 28, 2003 | 24.13 | 24.16 | 23.61 | 23.65 | 2,486,004 | -0.44(-1.81%) |
Aug 27, 2003 | 24.33 | 24.33 | 24.04 | 24.09 | 686,760 | -0.20(-0.82%) |
Aug 26, 2003 | 24.35 | 24.46 | 23.91 | 24.29 | 1,226,831 | -0.13(-0.54%) |
Aug 25, 2003 | 24.57 | 24.59 | 23.75 | 24.42 | 1,240,092 | -0.09(-0.36%) |
Aug 22, 2003 | 24.95 | 25.00 | 24.33 | 24.51 | 1,171,755 | -0.34(-1.37%) |
Aug 21, 2003 | 25.22 | 25.41 | 24.70 | 24.85 | 2,370,980 | +0.00(+0.00%) |
Aug 20, 2003 | 24.26 | 24.85 | 24.17 | 24.85 | 2,050,537 | +0.60(+2.47%) |
Aug 19, 2003 | 24.50 | 24.50 | 24.12 | 24.25 | 1,066,203 | -0.16(-0.67%) |
Aug 18, 2003 | 24.47 | 24.67 | 24.30 | 24.42 | 1,411,275 | -0.07(-0.27%) |
Aug 15, 2003 | 24.40 | 24.50 | 24.13 | 24.48 | 1,112,754 | +0.09(+0.36%) |
Aug 14, 2003 | 24.28 | 24.49 | 23.96 | 24.39 | 1,529,276 | +0.19(+0.79%) |
Aug 13, 2003 | 24.57 | 24.64 | 24.05 | 24.20 | 938,053 | -0.30(-1.24%) |
Aug 12, 2003 | 24.24 | 24.51 | 24.21 | 24.50 | 1,195,977 | +0.28(+1.16%) |
Aug 11, 2003 | 24.24 | 24.60 | 24.10 | 24.22 | 1,937,137 | +0.07(+0.31%) |
Aug 08, 2003 | 23.68 | 24.24 | 23.63 | 24.15 | 1,396,525 | +0.59(+2.51%) |
Aug 07, 2003 | 23.94 | 23.95 | 23.43 | 23.56 | 2,029,833 | -0.52(-2.15%) |
Aug 06, 2003 | 23.73 | 24.29 | 23.61 | 24.08 | 1,721,569 | +0.32(+1.34%) |
Aug 05, 2003 | 23.98 | 24.16 | 23.67 | 23.76 | 1,914,944 | -0.21(-0.89%) |
Aug 04, 2003 | 23.69 | 24.01 | 23.54 | 23.97 | 2,310,085 | +0.21(+0.87%) |
Aug 01, 2003 | 24.38 | 24.38 | 23.76 | 23.77 | 2,064,069 | -0.61(-2.52%) |
Jul 31, 2003 | 24.81 | 24.84 | 24.09 | 24.38 | 3,392,257 | -0.43(-1.73%) |
Jul 30, 2003 | 24.32 | 24.90 | 24.32 | 24.81 | 3,239,614 | +0.50(+2.04%) |
Jul 29, 2003 | 24.39 | 24.59 | 23.68 | 24.31 | 4,921,669 | +0.22(+0.92%) |
Jul 28, 2003 | 23.76 | 24.31 | 23.72 | 24.09 | 2,177,605 | +0.38(+1.62%) |
Jul 25, 2003 | 23.40 | 23.83 | 23.03 | 23.71 | 2,066,234 | +0.43(+1.84%) |
Jul 24, 2003 | 23.43 | 23.80 | 23.20 | 23.28 | 2,746,229 | -0.15(-0.63%) |
Jul 23, 2003 | 23.99 | 24.03 | 23.23 | 23.43 | 3,832,866 | -0.77(-3.18%) |
Jul 22, 2003 | 24.61 | 24.73 | 24.06 | 24.19 | 2,063,528 | -0.23(-0.94%) |
Jul 21, 2003 | 24.47 | 24.56 | 24.26 | 24.42 | 1,382,181 | -0.22(-0.90%) |
Jul 18, 2003 | 24.72 | 24.76 | 24.37 | 24.64 | 1,805,604 | +0.15(+0.60%) |
Jul 17, 2003 | 24.82 | 24.90 | 24.37 | 24.50 | 2,275,172 | -0.33(-1.31%) |
Jul 16, 2003 | 25.68 | 25.74 | 24.76 | 24.82 | 1,388,676 | -0.75(-2.95%) |
Jul 15, 2003 | 25.57 | 25.72 | 25.35 | 25.58 | 1,371,896 | +0.10(+0.41%) |
Jul 14, 2003 | 25.38 | 25.75 | 25.18 | 25.47 | 1,772,044 | +0.53(+2.13%) |
Jul 11, 2003 | 25.17 | 25.30 | 24.71 | 24.94 | 3,276,962 | -0.11(-0.44%) |
Jul 10, 2003 | 25.67 | 25.68 | 24.67 | 25.05 | 2,483,027 | -0.62(-2.42%) |
Jul 09, 2003 | 25.78 | 26.23 | 25.64 | 25.67 | 2,120,093 | -0.18(-0.69%) |
Jul 08, 2003 | 25.61 | 26.01 | 25.39 | 25.85 | 2,369,492 | +0.14(+0.55%) |
Jul 07, 2003 | 25.46 | 26.01 | 25.38 | 25.71 | 2,482,215 | +0.36(+1.43%) |
Jul 03, 2003 | 25.48 | 25.59 | 25.07 | 25.35 | 1,023,035 | -0.13(-0.49%) |
Jul 02, 2003 | 25.49 | 25.79 | 25.27 | 25.47 | 1,962,172 | -0.01(-0.06%) |
Jul 01, 2003 | 25.35 | 25.55 | 25.08 | 25.49 | 2,407,382 | +0.15(+0.58%) |
Jun 30, 2003 | 25.75 | 26.05 | 25.27 | 25.34 | 2,762,061 | -0.41(-1.58%) |
Jun 27, 2003 | 26.68 | 26.68 | 25.64 | 25.75 | 1,968,532 | -0.82(-3.09%) |
Jun 26, 2003 | 25.94 | 26.76 | 25.45 | 26.57 | 3,989,975 | +0.41(+1.55%) |
Jun 25, 2003 | 26.60 | 27.00 | 26.07 | 26.16 | 2,590,338 | -0.37(-1.39%) |
Jun 24, 2003 | 25.47 | 26.87 | 25.45 | 26.53 | 2,846,638 | +1.06(+4.18%) |
Jun 23, 2003 | 25.60 | 25.79 | 25.35 | 25.47 | 1,098,681 | -0.17(-0.66%) |
Jun 20, 2003 | 25.83 | 25.99 | 25.61 | 25.64 | 2,180,988 | -0.16(-0.63%) |
Jun 19, 2003 | 26.72 | 26.75 | 25.54 | 25.80 | 2,691,423 | -0.96(-3.59%) |
Jun 18, 2003 | 26.77 | 27.08 | 26.44 | 26.76 | 1,376,227 | -0.10(-0.38%) |
Jun 17, 2003 | 27.36 | 27.42 | 26.82 | 26.86 | 1,581,781 | -0.30(-1.12%) |
Jun 16, 2003 | 26.46 | 27.32 | 26.46 | 27.16 | 1,537,801 | +0.73(+2.77%) |
Jun 13, 2003 | 26.42 | 26.53 | 25.98 | 26.43 | 1,093,268 | -0.12(-0.45%) |
Jun 12, 2003 | 26.60 | 26.87 | 26.16 | 26.55 | 1,595,313 | +0.10(+0.39%) |
Jun 11, 2003 | 26.05 | 26.60 | 25.94 | 26.45 | 1,320,880 | +0.52(+1.99%) |
Jun 10, 2003 | 25.49 | 25.93 | 25.39 | 25.93 | 1,874,754 | +0.39(+1.53%) |
Jun 09, 2003 | 26.20 | 26.20 | 25.49 | 25.54 | 2,243,777 | -0.78(-2.95%) |
Jun 06, 2003 | 27.18 | 27.33 | 26.25 | 26.32 | 2,461,375 | -0.50(-1.87%) |
Jun 05, 2003 | 26.05 | 26.88 | 25.86 | 26.82 | 2,136,467 | +0.77(+2.95%) |
Jun 04, 2003 | 26.32 | 26.64 | 25.86 | 26.05 | 2,807,665 | -0.30(-1.12%) |
Jun 03, 2003 | 27.27 | 27.41 | 26.20 | 26.34 | 3,012,949 | -1.00(-3.65%) |
Jun 02, 2003 | 27.33 | 28.04 | 26.99 | 27.34 | 3,980,097 | +0.37(+1.37%) |
May 30, 2003 | 26.12 | 27.10 | 26.12 | 26.97 | 7,433,384 | +1.26(+4.89%) |
May 29, 2003 | 25.92 | 26.34 | 25.59 | 25.72 | 2,927,831 | -0.07(-0.29%) |
May 28, 2003 | 25.42 | 25.83 | 25.42 | 25.79 | 1,371,626 | +0.34(+1.34%) |
May 27, 2003 | 24.82 | 25.46 | 24.66 | 25.45 | 1,780,569 | +0.67(+2.68%) |
May 23, 2003 | 24.57 | 24.85 | 24.45 | 24.79 | 1,554,040 | +0.08(+0.33%) |
May 22, 2003 | 24.61 | 24.75 | 24.40 | 24.70 | 1,378,121 | +0.03(+0.12%) |
May 21, 2003 | 24.77 | 24.78 | 24.40 | 24.67 | 1,493,822 | -0.14(-0.57%) |
May 20, 2003 | 25.07 | 25.07 | 24.50 | 24.81 | 1,513,714 | -0.19(-0.77%) |
May 19, 2003 | 25.53 | 25.54 | 24.97 | 25.01 | 1,756,753 | -0.52(-2.06%) |
May 16, 2003 | 25.46 | 25.86 | 25.27 | 25.53 | 1,752,152 | +0.07(+0.29%) |
May 15, 2003 | 25.49 | 25.66 | 25.32 | 25.46 | 2,466,653 | +0.08(+0.32%) |
May 14, 2003 | 25.13 | 25.61 | 24.86 | 25.38 | 2,030,103 | +0.51(+2.05%) |
May 13, 2003 | 25.15 | 25.27 | 24.84 | 24.87 | 1,641,864 | -0.47(-1.84%) |
May 12, 2003 | 24.28 | 25.38 | 23.85 | 25.33 | 3,015,926 | +0.82(+3.35%) |
May 09, 2003 | 24.09 | 24.72 | 23.85 | 24.51 | 2,856,110 | +0.67(+2.82%) |
May 08, 2003 | 23.43 | 24.02 | 23.43 | 23.84 | 3,358,832 | -0.44(-1.80%) |
May 07, 2003 | 24.91 | 24.95 | 24.22 | 24.28 | 2,262,993 | -0.64(-2.58%) |
May 06, 2003 | 25.11 | 25.11 | 24.46 | 24.92 | 3,193,063 | -0.03(-0.12%) |
May 05, 2003 | 24.98 | 25.48 | 24.81 | 24.95 | 2,222,396 | -0.62(-2.43%) |
May 02, 2003 | 24.79 | 25.64 | 24.53 | 25.57 | 2,543,651 | +0.79(+3.19%) |
May 01, 2003 | 24.50 | 25.05 | 24.39 | 24.78 | 3,260,453 | +0.33(+1.36%) |
Apr 30, 2003 | 25.31 | 25.31 | 24.39 | 24.45 | 4,181,862 | -0.08(-0.33%) |
Apr 29, 2003 | 24.76 | 24.87 | 24.02 | 24.53 | 3,413,909 | -0.23(-0.93%) |
Apr 28, 2003 | 24.39 | 25.18 | 24.19 | 24.76 | 2,248,514 | +0.59(+2.45%) |
Apr 25, 2003 | 24.94 | 25.20 | 24.12 | 24.16 | 1,984,094 | -0.67(-2.71%) |
Apr 24, 2003 | 25.55 | 25.55 | 24.79 | 24.84 | 2,178,011 | -0.71(-2.78%) |
Apr 23, 2003 | 25.08 | 25.86 | 25.08 | 25.55 | 5,980,430 | +0.47(+1.86%) |
Apr 22, 2003 | 23.77 | 25.26 | 23.77 | 25.08 | 5,202,056 | +1.67(+7.13%) |
Apr 21, 2003 | 23.30 | 23.54 | 23.20 | 23.41 | 1,351,057 | +0.11(+0.48%) |
Apr 17, 2003 | 22.63 | 23.32 | 22.63 | 23.30 | 1,688,821 | +0.62(+2.74%) |
Apr 16, 2003 | 23.20 | 23.28 | 22.66 | 22.68 | 1,749,445 | -0.38(-1.63%) |
Apr 15, 2003 | 22.61 | 23.37 | 22.61 | 23.06 | 1,959,465 | +0.44(+1.96%) |
Apr 14, 2003 | 22.16 | 22.61 | 21.88 | 22.61 | 2,726,066 | +0.61(+2.75%) |
Apr 11, 2003 | 22.29 | 22.61 | 21.91 | 22.01 | 2,032,810 | -0.20(-0.90%) |
Apr 10, 2003 | 22.61 | 22.72 | 22.18 | 22.21 | 1,595,854 | -0.40(-1.77%) |
Apr 09, 2003 | 22.95 | 23.15 | 22.58 | 22.61 | 1,900,871 | -0.22(-0.97%) |
Apr 08, 2003 | 23.01 | 23.09 | 22.72 | 22.83 | 2,248,243 | -0.01(-0.06%) |
Apr 07, 2003 | 24.02 | 24.23 | 22.75 | 22.84 | 2,879,386 | -0.59(-2.52%) |
Apr 04, 2003 | 22.86 | 23.46 | 22.72 | 23.43 | 1,981,117 | +0.86(+3.80%) |
Apr 03, 2003 | 22.83 | 22.84 | 22.48 | 22.58 | 1,609,793 | -0.03(-0.13%) |
Apr 02, 2003 | 22.35 | 22.98 | 22.35 | 22.61 | 2,543,381 | +0.92(+4.22%) |
Apr 01, 2003 | 21.65 | 21.80 | 21.49 | 21.69 | 1,440,234 | +0.30(+1.38%) |
Mar 31, 2003 | 21.65 | 21.73 | 21.14 | 21.39 | 1,455,119 | -0.41(-1.86%) |
Mar 28, 2003 | 21.58 | 21.99 | 21.45 | 21.80 | 1,255,113 | +0.07(+0.34%) |
Mar 27, 2003 | 21.66 | 21.95 | 21.50 | 21.73 | 2,021,037 | -0.06(-0.27%) |
Mar 26, 2003 | 21.80 | 22.06 | 21.67 | 21.79 | 1,833,074 | +0.02(+0.10%) |
Mar 25, 2003 | 21.74 | 22.17 | 21.59 | 21.76 | 2,090,322 | +0.21(+0.96%) |
Mar 24, 2003 | 22.18 | 22.18 | 21.50 | 21.56 | 2,637,700 | -0.86(-3.82%) |
Mar 21, 2003 | 21.33 | 22.21 | 21.06 | 22.41 | 5,720,476 | +1.37(+6.53%) |
Mar 20, 2003 | 20.99 | 21.34 | 20.62 | 21.04 | 1,714,667 | +0.05(+0.25%) |
Mar 19, 2003 | 20.43 | 21.01 | 20.43 | 20.99 | 1,581,916 | +0.52(+2.56%) |
Mar 18, 2003 | 20.68 | 20.68 | 20.24 | 20.46 | 1,711,961 | +0.12(+0.58%) |
Mar 17, 2003 | 19.58 | 20.51 | 19.32 | 20.34 | 1,848,772 | +0.69(+3.50%) |
Mar 14, 2003 | 18.62 | 19.99 | 18.51 | 19.66 | 2,922,418 | +1.11(+5.98%) |
Mar 13, 2003 | 17.96 | 18.66 | 17.81 | 18.55 | 2,905,909 | +1.00(+5.68%) |
Mar 12, 2003 | 17.99 | 18.11 | 17.43 | 17.55 | 3,759,115 | -0.50(-2.78%) |
Mar 11, 2003 | 19.18 | 19.27 | 18.05 | 18.05 | 4,463,874 | -1.11(-5.78%) |
Mar 10, 2003 | 19.93 | 19.93 | 19.14 | 19.16 | 2,333,902 | -0.76(-3.82%) |
Mar 07, 2003 | 19.92 | 20.00 | 19.23 | 19.92 | 1,645,924 | +0.01(+0.04%) |
Mar 06, 2003 | 19.99 | 20.09 | 19.83 | 19.92 | 1,472,711 | -0.18(-0.92%) |
Mar 05, 2003 | 20.10 | 20.45 | 20.04 | 20.10 | 1,634,151 | -0.07(-0.37%) |
Mar 04, 2003 | 20.53 | 20.53 | 20.09 | 20.17 | 1,774,480 | -0.31(-1.51%) |
Mar 03, 2003 | 20.69 | 20.84 | 20.44 | 20.48 | 2,511,174 | +0.01(+0.04%) |
Feb 28, 2003 | 20.50 | 20.69 | 20.32 | 20.48 | 1,200,578 | +0.10(+0.51%) |
Feb 27, 2003 | 19.99 | 20.47 | 19.80 | 20.37 | 2,115,898 | +0.55(+2.76%) |
Feb 26, 2003 | 20.54 | 20.65 | 19.79 | 19.83 | 2,175,846 | -0.70(-3.42%) |
Feb 25, 2003 | 20.49 | 20.60 | 20.14 | 20.53 | 1,466,892 | +0.04(+0.22%) |
Feb 24, 2003 | 20.84 | 20.94 | 20.44 | 20.48 | 866,197 | -0.45(-2.15%) |
Feb 21, 2003 | 20.46 | 21.07 | 20.21 | 20.94 | 1,243,475 | +0.40(+1.94%) |
Feb 20, 2003 | 20.81 | 20.93 | 20.40 | 20.54 | 1,592,742 | -0.35(-1.66%) |
Feb 19, 2003 | 20.86 | 21.00 | 20.48 | 20.88 | 1,280,418 | +0.01(+0.07%) |
Feb 18, 2003 | 20.69 | 21.25 | 20.63 | 20.87 | 1,252,542 | +0.24(+1.18%) |
Feb 14, 2003 | 20.25 | 20.62 | 19.84 | 20.62 | 1,267,427 | +0.45(+2.23%) |
Feb 13, 2003 | 20.47 | 20.73 | 20.09 | 20.17 | 2,178,417 | -0.29(-1.41%) |
Feb 12, 2003 | 20.56 | 20.75 | 20.36 | 20.46 | 2,423,621 | -0.16(-0.75%) |
Feb 11, 2003 | 21.21 | 21.42 | 20.48 | 20.62 | 1,746,603 | -0.54(-2.55%) |
Feb 10, 2003 | 20.45 | 21.16 | 20.45 | 21.16 | 2,873,838 | +0.71(+3.47%) |
Feb 07, 2003 | 20.77 | 20.90 | 20.29 | 20.45 | 1,717,915 | -0.02(-0.11%) |
Feb 06, 2003 | 20.88 | 21.06 | 20.24 | 20.47 | 3,954,115 | -0.04(-0.18%) |
Feb 05, 2003 | 21.25 | 21.25 | 20.43 | 20.51 | 2,188,431 | -0.37(-1.77%) |
Feb 04, 2003 | 21.99 | 21.99 | 20.14 | 20.88 | 4,445,470 | -1.11(-5.04%) |
Feb 03, 2003 | 21.85 | 22.28 | 21.76 | 21.98 | 1,777,863 | +0.22(+1.02%) |
Jan 31, 2003 | 21.32 | 22.02 | 21.21 | 21.76 | 1,251,865 | +0.29(+1.34%) |
Jan 30, 2003 | 22.23 | 22.24 | 21.39 | 21.47 | 1,835,645 | -0.77(-3.45%) |
Jan 29, 2003 | 21.87 | 22.25 | 21.62 | 22.24 | 2,597,510 | +0.08(+0.37%) |
Jan 28, 2003 | 21.65 | 22.19 | 21.65 | 22.16 | 3,185,079 | +0.53(+2.46%) |
Jan 27, 2003 | 20.69 | 22.02 | 20.69 | 21.63 | 6,405,748 | +1.15(+5.63%) |
Jan 24, 2003 | 20.62 | 20.72 | 20.21 | 20.48 | 3,255,852 | -0.37(-1.77%) |
Jan 23, 2003 | 20.95 | 21.08 | 20.77 | 20.85 | 1,692,610 | +0.10(+0.46%) |
Jan 22, 2003 | 21.01 | 21.25 | 20.67 | 20.75 | 2,111,838 | -0.39(-1.85%) |
Jan 21, 2003 | 21.58 | 21.65 | 21.04 | 21.14 | 1,563,648 | -0.30(-1.38%) |
Jan 17, 2003 | 21.40 | 21.58 | 21.15 | 21.44 | 1,950,263 | -0.02(-0.10%) |
Jan 16, 2003 | 22.50 | 22.61 | 21.42 | 21.46 | 3,111,328 | -0.91(-4.06%) |
Jan 15, 2003 | 22.55 | 22.55 | 22.09 | 22.37 | 2,028,074 | -0.18(-0.82%) |
Jan 14, 2003 | 22.24 | 22.58 | 22.06 | 22.55 | 5,418,978 | -0.35(-1.55%) |
Jan 13, 2003 | 23.70 | 23.70 | 22.83 | 22.91 | 1,819,001 | -0.44(-1.90%) |
Jan 10, 2003 | 23.55 | 23.74 | 23.28 | 23.35 | 2,246,484 | -0.20(-0.85%) |
Jan 09, 2003 | 23.03 | 23.56 | 23.03 | 23.55 | 1,914,944 | +0.52(+2.25%) |
Jan 08, 2003 | 23.47 | 23.50 | 22.72 | 23.03 | 1,921,575 | -0.45(-1.92%) |
Jan 07, 2003 | 23.72 | 23.94 | 23.34 | 23.48 | 2,917,682 | -0.14(-0.59%) |
Jan 06, 2003 | 22.80 | 23.80 | 22.78 | 23.63 | 2,370,304 | +0.95(+4.17%) |
Jan 03, 2003 | 22.46 | 22.83 | 22.38 | 22.68 | 1,043,199 | +0.13(+0.59%) |
Jan 02, 2003 | 21.69 | 22.62 | 21.65 | 22.55 | 1,802,762 | +0.86(+3.99%) |
Dec 31, 2002 | 21.67 | 21.84 | 21.36 | 21.68 | 1,192,730 | +0.06(+0.27%) |
Dec 30, 2002 | 21.39 | 21.84 | 21.14 | 21.62 | 1,277,983 | +0.23(+1.07%) |
Dec 27, 2002 | 21.73 | 21.92 | 21.22 | 21.39 | 978,650 | -0.41(-1.90%) |
Dec 26, 2002 | 21.65 | 22.27 | 21.50 | 21.81 | 1,674,612 | +0.21(+0.99%) |
Dec 24, 2002 | 21.53 | 21.74 | 21.32 | 21.59 | 1,210,727 | -0.07(-0.31%) |
Dec 23, 2002 | 22.16 | 22.16 | 21.34 | 21.66 | 3,099,284 | -0.51(-2.30%) |
Dec 20, 2002 | 22.02 | 22.20 | 21.75 | 22.17 | 2,698,054 | +0.15(+0.67%) |
Dec 19, 2002 | 22.61 | 22.84 | 21.93 | 22.02 | 3,446,521 | -0.86(-3.78%) |
Dec 18, 2002 | 23.14 | 23.14 | 22.75 | 22.89 | 1,149,156 | -0.30(-1.28%) |
Dec 17, 2002 | 23.31 | 23.56 | 23.09 | 23.18 | 1,167,560 | -0.35(-1.48%) |
Dec 16, 2002 | 23.24 | 23.71 | 23.17 | 23.53 | 953,480 | +0.38(+1.63%) |
Dec 13, 2002 | 23.77 | 23.80 | 23.13 | 23.15 | 1,013,969 | -0.61(-2.58%) |
Dec 12, 2002 | 23.82 | 24.24 | 23.72 | 23.77 | 1,372,032 | -0.12(-0.49%) |
Dec 11, 2002 | 23.57 | 24.09 | 23.43 | 23.88 | 1,469,464 | +0.20(+0.84%) |
Dec 10, 2002 | 23.28 | 23.71 | 23.24 | 23.68 | 1,538,748 | +0.57(+2.46%) |
Dec 09, 2002 | 23.77 | 23.80 | 23.09 | 23.12 | 1,670,958 | -0.66(-2.77%) |
Dec 06, 2002 | 23.77 | 24.22 | 23.65 | 23.77 | 1,679,484 | -0.52(-2.13%) |
Dec 05, 2002 | 24.91 | 24.91 | 23.94 | 24.29 | 1,113,566 | -0.30(-1.20%) |
Dec 04, 2002 | 24.90 | 25.01 | 24.43 | 24.59 | 1,254,166 | -0.31(-1.25%) |
Dec 03, 2002 | 24.68 | 25.07 | 24.58 | 24.90 | 1,365,942 | +0.21(+0.87%) |
Dec 02, 2002 | 25.21 | 25.31 | 24.19 | 24.68 | 1,852,290 | -0.52(-2.05%) |
Nov 29, 2002 | 24.87 | 25.46 | 24.87 | 25.20 | 763,487 | +0.51(+2.07%) |
Nov 27, 2002 | 24.19 | 24.76 | 24.11 | 24.69 | 853,747 | +0.52(+2.14%) |
Nov 26, 2002 | 24.20 | 24.42 | 23.88 | 24.17 | 1,449,842 | +0.04(+0.18%) |
Nov 25, 2002 | 24.95 | 25.12 | 24.03 | 24.13 | 1,897,758 | -1.00(-4.00%) |
Nov 22, 2002 | 24.20 | 25.42 | 24.09 | 25.13 | 2,452,444 | +0.93(+3.85%) |
Nov 21, 2002 | 24.42 | 24.57 | 24.12 | 24.20 | 3,581,031 | -0.18(-0.76%) |
Nov 20, 2002 | 23.65 | 24.39 | 23.35 | 24.39 | 2,531,337 | +0.57(+2.39%) |
Nov 19, 2002 | 23.51 | 23.86 | 23.50 | 23.82 | 1,662,839 | +0.31(+1.32%) |
Nov 18, 2002 | 23.46 | 23.66 | 23.23 | 23.51 | 1,931,995 | +0.26(+1.11%) |
Nov 15, 2002 | 23.09 | 23.25 | 22.66 | 23.25 | 1,370,408 | +0.16(+0.67%) |
Nov 14, 2002 | 22.91 | 23.17 | 22.50 | 23.09 | 2,389,655 | +0.40(+1.76%) |
Nov 13, 2002 | 22.77 | 23.01 | 22.24 | 22.69 | 1,221,824 | -0.09(-0.39%) |
Nov 12, 2002 | 22.89 | 22.94 | 22.61 | 22.78 | 2,336,879 | -0.05(-0.23%) |
Nov 11, 2002 | 22.71 | 23.02 | 22.61 | 22.83 | 1,383,805 | +0.13(+0.55%) |
Nov 08, 2002 | 23.01 | 23.13 | 22.02 | 22.71 | 1,774,750 | -0.30(-1.32%) |
Nov 07, 2002 | 23.50 | 23.52 | 22.66 | 23.01 | 2,113,327 | -0.52(-2.20%) |
Nov 06, 2002 | 23.39 | 23.54 | 22.32 | 23.53 | 4,159,128 | +0.39(+1.69%) |
Nov 05, 2002 | 23.55 | 23.72 | 22.83 | 23.14 | 1,198,413 | -0.36(-1.54%) |
Nov 04, 2002 | 23.68 | 23.87 | 23.35 | 23.50 | 2,255,415 | +0.68(+2.98%) |
Nov 01, 2002 | 22.76 | 22.83 | 22.39 | 22.82 | 3,273,715 | +0.10(+0.42%) |
Oct 31, 2002 | 23.91 | 23.91 | 22.54 | 22.72 | 5,846,055 | -1.17(-4.92%) |
Oct 30, 2002 | 24.39 | 24.39 | 23.63 | 23.90 | 4,324,221 | -0.78(-3.17%) |
Oct 29, 2002 | 24.67 | 24.98 | 23.82 | 24.68 | 2,010,617 | -0.44(-1.74%) |
Oct 28, 2002 | 25.49 | 26.23 | 24.93 | 25.12 | 1,796,943 | -0.09(-0.35%) |
Oct 25, 2002 | 25.09 | 25.34 | 24.53 | 25.21 | 2,286,810 | +0.54(+2.19%) |
Oct 24, 2002 | 25.86 | 25.90 | 24.60 | 24.67 | 3,063,018 | -0.65(-2.57%) |
Oct 23, 2002 | 25.83 | 25.86 | 24.84 | 25.32 | 2,516,452 | -0.89(-3.38%) |
Oct 22, 2002 | 26.79 | 26.82 | 26.09 | 26.20 | 2,580,865 | -0.69(-2.58%) |
Oct 21, 2002 | 25.69 | 26.90 | 25.44 | 26.90 | 2,559,213 | +1.22(+4.75%) |
Oct 18, 2002 | 25.09 | 26.01 | 24.98 | 25.68 | 3,507,687 | +0.04(+0.14%) |
Oct 17, 2002 | 25.42 | 25.75 | 24.94 | 25.64 | 4,409,474 | +1.29(+5.31%) |
Oct 16, 2002 | 24.53 | 24.68 | 23.98 | 24.35 | 3,274,391 | -0.22(-0.90%) |
Oct 15, 2002 | 23.65 | 25.13 | 23.65 | 24.57 | 4,527,610 | +2.04(+9.05%) |
Oct 14, 2002 | 23.54 | 23.54 | 22.13 | 22.53 | 2,673,696 | -1.42(-5.92%) |
Oct 11, 2002 | 23.12 | 24.53 | 23.10 | 23.95 | 3,140,152 | +1.41(+6.26%) |
Oct 10, 2002 | 20.69 | 22.63 | 20.62 | 22.54 | 3,968,188 | +1.74(+8.35%) |
Oct 09, 2002 | 21.69 | 21.69 | 20.51 | 20.80 | 2,420,914 | -1.13(-5.15%) |
Oct 08, 2002 | 20.45 | 22.10 | 20.40 | 21.93 | 3,149,489 | +1.66(+8.20%) |
Oct 07, 2002 | 21.25 | 21.62 | 19.88 | 20.27 | 2,841,766 | -1.03(-4.86%) |
Oct 04, 2002 | 21.44 | 21.80 | 20.88 | 21.30 | 2,557,048 | +0.05(+0.24%) |
Oct 03, 2002 | 20.96 | 22.10 | 20.96 | 21.25 | 2,627,145 | +0.30(+1.45%) |
Oct 02, 2002 | 22.52 | 22.53 | 20.83 | 20.95 | 3,758,574 | -1.66(-7.35%) |
Oct 01, 2002 | 21.91 | 22.70 | 21.45 | 22.61 | 3,066,266 | +0.73(+3.34%) |
Sep 30, 2002 | 21.69 | 22.28 | 20.88 | 21.88 | 2,397,909 | -0.25(-1.14%) |
Sep 27, 2002 | 23.06 | 23.12 | 21.98 | 22.13 | 1,612,499 | -0.92(-4.01%) |
Sep 26, 2002 | 22.10 | 23.20 | 21.84 | 23.06 | 2,436,341 | +1.09(+4.94%) |
Sep 25, 2002 | 22.17 | 22.46 | 21.65 | 21.97 | 2,312,386 | -0.16(-0.70%) |
Sep 24, 2002 | 22.55 | 23.09 | 21.88 | 22.12 | 2,718,352 | -0.78(-3.39%) |
Sep 23, 2002 | 23.57 | 23.71 | 22.69 | 22.90 | 2,869,372 | -0.75(-3.19%) |
Sep 20, 2002 | 23.65 | 24.11 | 23.46 | 23.65 | 3,582,114 | +0.30(+1.30%) |
Sep 19, 2002 | 23.61 | 23.87 | 23.34 | 23.35 | 1,827,932 | -0.75(-3.13%) |
Sep 18, 2002 | 23.47 | 24.50 | 23.20 | 24.11 | 2,845,014 | -0.02(-0.09%) |
Sep 17, 2002 | 24.93 | 25.27 | 24.04 | 24.13 | 1,418,312 | -0.53(-2.16%) |
Sep 16, 2002 | 24.76 | 24.76 | 24.02 | 24.66 | 1,275,005 | -0.11(-0.45%) |
Sep 13, 2002 | 24.20 | 24.94 | 23.68 | 24.77 | 2,914,164 | +0.49(+2.01%) |
Sep 12, 2002 | 23.22 | 24.68 | 23.09 | 24.28 | 2,312,115 | +1.06(+4.58%) |
Sep 11, 2002 | 23.64 | 23.65 | 23.21 | 23.22 | 768,359 | +0.04(+0.19%) |
Sep 10, 2002 | 23.60 | 23.65 | 22.92 | 23.17 | 1,627,655 | -0.24(-1.04%) |
Sep 09, 2002 | 22.98 | 23.76 | 22.87 | 23.42 | 1,043,875 | +0.44(+1.93%) |
Sep 06, 2002 | 23.23 | 23.39 | 22.91 | 22.97 | 1,128,452 | +0.24(+1.04%) |
Sep 05, 2002 | 22.62 | 22.94 | 22.18 | 22.74 | 954,292 | +0.10(+0.42%) |
Sep 04, 2002 | 22.43 | 22.73 | 21.76 | 22.64 | 1,584,893 | +0.08(+0.36%) |