Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 38.47 | 38.80 | 38.45 | 38.80 | 223,914 | +0.20(+0.51%) |
Aug 28, 2003 | 38.56 | 38.61 | 38.21 | 38.60 | 247,457 | +0.25(+0.66%) |
Aug 27, 2003 | 38.29 | 38.43 | 38.29 | 38.35 | 309,452 | -0.08(-0.20%) |
Aug 26, 2003 | 38.23 | 38.43 | 37.93 | 38.43 | 215,413 | +0.13(+0.34%) |
Aug 25, 2003 | 38.34 | 38.34 | 38.14 | 38.30 | 174,737 | -0.01(-0.02%) |
Aug 22, 2003 | 38.90 | 38.99 | 38.25 | 38.31 | 65,264 | -0.40(-1.03%) |
Aug 21, 2003 | 38.92 | 38.92 | 38.53 | 38.70 | 164,143 | +0.14(+0.36%) |
Aug 20, 2003 | 38.53 | 38.75 | 38.50 | 38.57 | 166,104 | -0.21(-0.53%) |
Aug 19, 2003 | 38.83 | 38.83 | 38.47 | 38.77 | 316,122 | +0.06(+0.16%) |
Aug 18, 2003 | 38.46 | 38.75 | 38.37 | 38.71 | 318,345 | +0.31(+0.80%) |
Aug 15, 2003 | 38.21 | 38.42 | 38.20 | 38.40 | 41,330 | +0.11(+0.30%) |
Aug 14, 2003 | 38.22 | 38.39 | 38.05 | 38.29 | 90,769 | +0.12(+0.32%) |
Aug 13, 2003 | 38.37 | 38.37 | 38.04 | 38.17 | 187,947 | -0.27(-0.70%) |
Aug 12, 2003 | 38.18 | 38.44 | 38.04 | 38.44 | 229,277 | +0.37(+0.96%) |
Aug 11, 2003 | 38.04 | 38.24 | 37.82 | 38.07 | 137,592 | +0.05(+0.12%) |
Aug 08, 2003 | 38.04 | 38.05 | 37.80 | 38.02 | 103,063 | +0.23(+0.61%) |
Aug 07, 2003 | 37.54 | 37.81 | 37.41 | 37.79 | 130,006 | +0.27(+0.71%) |
Aug 06, 2003 | 37.27 | 37.85 | 37.27 | 37.53 | 208,088 | +0.27(+0.72%) |
Aug 05, 2003 | 37.96 | 38.07 | 37.23 | 37.26 | 215,936 | -0.84(-2.21%) |
Aug 04, 2003 | 37.96 | 38.18 | 37.46 | 38.10 | 101,624 | +0.09(+0.24%) |
Aug 01, 2003 | 38.23 | 38.25 | 37.89 | 38.01 | 215,674 | -0.37(-0.96%) |
Jul 31, 2003 | 38.63 | 38.94 | 38.34 | 38.37 | 145,701 | +0.21(+0.54%) |
Jul 30, 2003 | 38.40 | 38.40 | 38.13 | 38.17 | 324,493 | -0.12(-0.32%) |
Jul 29, 2003 | 38.63 | 38.63 | 38.05 | 38.29 | 123,336 | -0.28(-0.71%) |
Jul 28, 2003 | 38.57 | 38.70 | 38.42 | 38.57 | 73,373 | -0.02(-0.06%) |
Jul 25, 2003 | 37.98 | 38.59 | 37.79 | 38.59 | 61,210 | +0.67(+1.75%) |
Jul 24, 2003 | 38.34 | 38.59 | 37.92 | 37.92 | 121,897 | -0.31(-0.80%) |
Jul 23, 2003 | 38.28 | 38.28 | 37.91 | 38.23 | 146,355 | +0.02(+0.04%) |
Jul 22, 2003 | 38.15 | 38.28 | 37.78 | 38.21 | 452,014 | +0.35(+0.93%) |
Jul 21, 2003 | 38.48 | 38.67 | 37.72 | 37.86 | 394,335 | -0.63(-1.63%) |
Jul 18, 2003 | 38.27 | 38.53 | 38.05 | 38.49 | 89,068 | +0.45(+1.19%) |
Jul 17, 2003 | 38.34 | 38.37 | 37.91 | 38.04 | 166,889 | -0.46(-1.19%) |
Jul 16, 2003 | 38.92 | 38.99 | 38.32 | 38.50 | 162,050 | -0.18(-0.45%) |
Jul 15, 2003 | 39.13 | 39.13 | 38.53 | 38.67 | 133,537 | -0.13(-0.34%) |
Jul 14, 2003 | 39.09 | 39.26 | 38.73 | 38.80 | 309,713 | +0.22(+0.57%) |
Jul 11, 2003 | 38.38 | 38.66 | 38.31 | 38.58 | 149,102 | +0.35(+0.92%) |
Jul 10, 2003 | 38.46 | 38.47 | 38.01 | 38.23 | 65,788 | -0.50(-1.30%) |
Jul 09, 2003 | 38.80 | 39.02 | 38.53 | 38.73 | 184,677 | -0.15(-0.39%) |
Jul 08, 2003 | 38.69 | 38.93 | 38.63 | 38.89 | 266,944 | +0.11(+0.30%) |
Jul 07, 2003 | 38.34 | 38.86 | 38.34 | 38.77 | 142,954 | +0.63(+1.64%) |
Jul 03, 2003 | 38.31 | 38.50 | 38.08 | 38.14 | 101,755 | -0.26(-0.68%) |
Jul 02, 2003 | 38.11 | 38.44 | 38.11 | 38.40 | 134,584 | +0.40(+1.05%) |
Jul 01, 2003 | 37.43 | 38.01 | 37.20 | 38.01 | 263,021 | +0.31(+0.83%) |
Jun 30, 2003 | 37.88 | 38.01 | 37.64 | 37.69 | 269,822 | -0.09(-0.24%) |
Jun 27, 2003 | 38.19 | 38.28 | 37.69 | 37.79 | 144,262 | -0.33(-0.86%) |
Jun 26, 2003 | 37.85 | 38.18 | 37.69 | 38.11 | 202,857 | +0.39(+1.03%) |
Jun 25, 2003 | 38.15 | 38.40 | 37.70 | 37.72 | 191,609 | -0.40(-1.04%) |
Jun 24, 2003 | 37.98 | 38.24 | 37.95 | 38.12 | 379,687 | +0.06(+0.16%) |
Jun 23, 2003 | 38.38 | 38.38 | 37.84 | 38.06 | 613,541 | -0.40(-1.03%) |
Jun 20, 2003 | 38.75 | 38.80 | 38.46 | 38.46 | 176,175 | -0.02(-0.04%) |
Jun 19, 2003 | 39.07 | 39.07 | 38.44 | 38.47 | 195,271 | -0.57(-1.45%) |
Jun 18, 2003 | 39.01 | 39.25 | 38.87 | 39.04 | 197,233 | -0.13(-0.33%) |
Jun 17, 2003 | 39.26 | 39.59 | 38.99 | 39.17 | 811,167 | +0.12(+0.31%) |
Jun 16, 2003 | 38.31 | 39.05 | 38.31 | 39.05 | 488,636 | +0.82(+2.14%) |
Jun 13, 2003 | 38.81 | 38.81 | 38.10 | 38.23 | 385,834 | -0.47(-1.21%) |
Jun 12, 2003 | 38.69 | 38.83 | 38.40 | 38.70 | 129,744 | +0.11(+0.30%) |
Jun 11, 2003 | 38.04 | 38.60 | 38.04 | 38.58 | 240,655 | +0.44(+1.16%) |
Jun 10, 2003 | 38.01 | 38.14 | 37.85 | 38.14 | 152,241 | +0.35(+0.93%) |
Jun 09, 2003 | 37.96 | 38.08 | 37.65 | 37.79 | 222,083 | -0.31(-0.80%) |
Jun 06, 2003 | 38.61 | 38.84 | 38.08 | 38.09 | 229,015 | -0.05(-0.12%) |
Jun 05, 2003 | 37.88 | 38.14 | 37.78 | 38.14 | 1,624,427 | +0.04(+0.10%) |
Jun 04, 2003 | 37.62 | 38.11 | 37.52 | 38.10 | 260,274 | +0.62(+1.65%) |
Jun 03, 2003 | 37.30 | 37.59 | 37.23 | 37.48 | 256,350 | +0.17(+0.45%) |
Jun 02, 2003 | 37.54 | 37.79 | 37.23 | 37.31 | 359,022 | +0.15(+0.41%) |
May 30, 2003 | 36.93 | 37.30 | 36.92 | 37.16 | 94,562 | +0.48(+1.31%) |
May 29, 2003 | 36.88 | 37.23 | 36.58 | 36.68 | 84,491 | -0.19(-0.52%) |
May 28, 2003 | 36.91 | 37.14 | 36.79 | 36.87 | 174,213 | +0.07(+0.19%) |
May 27, 2003 | 35.94 | 36.85 | 35.90 | 36.80 | 132,491 | +0.67(+1.86%) |
May 23, 2003 | 36.03 | 36.20 | 35.92 | 36.13 | 327,370 | +0.07(+0.19%) |
May 22, 2003 | 35.85 | 36.23 | 35.72 | 36.06 | 134,584 | +0.31(+0.88%) |
May 21, 2003 | 35.50 | 35.79 | 35.46 | 35.74 | 396,559 | +0.07(+0.19%) |
May 20, 2003 | 35.76 | 35.86 | 35.35 | 35.68 | 328,286 | -0.01(-0.02%) |
May 19, 2003 | 36.38 | 36.39 | 35.64 | 35.68 | 696,986 | -0.95(-2.59%) |
May 16, 2003 | 36.65 | 36.80 | 36.47 | 36.63 | 964,847 | -0.09(-0.25%) |
May 15, 2003 | 36.59 | 36.78 | 36.42 | 36.72 | 177,091 | +0.28(+0.78%) |
May 14, 2003 | 36.80 | 36.80 | 36.31 | 36.44 | 232,546 | -0.08(-0.21%) |
May 13, 2003 | 36.67 | 36.75 | 36.42 | 36.52 | 221,037 | -0.18(-0.50%) |
May 12, 2003 | 36.16 | 36.77 | 36.16 | 36.70 | 239,609 | +0.44(+1.22%) |
May 09, 2003 | 35.97 | 36.28 | 35.90 | 36.26 | 146,224 | +0.54(+1.50%) |
May 08, 2003 | 35.94 | 36.05 | 35.71 | 35.72 | 99,662 | -0.40(-1.10%) |
May 07, 2003 | 36.07 | 36.45 | 36.03 | 36.12 | 179,707 | -0.16(-0.44%) |
May 06, 2003 | 36.06 | 36.49 | 36.06 | 36.28 | 117,712 | +0.21(+0.57%) |
May 05, 2003 | 36.28 | 36.34 | 36.00 | 36.07 | 190,301 | -0.08(-0.23%) |
May 02, 2003 | 35.48 | 36.24 | 35.48 | 36.16 | 142,824 | +0.41(+1.15%) |
May 01, 2003 | 35.78 | 35.83 | 35.17 | 35.74 | 109,864 | +0.04(+0.11%) |
Apr 30, 2003 | 35.78 | 35.92 | 35.51 | 35.71 | 147,663 | -0.08(-0.21%) |
Apr 29, 2003 | 35.82 | 36.04 | 35.51 | 35.78 | 467,186 | +0.09(+0.26%) |
Apr 28, 2003 | 35.17 | 35.80 | 35.07 | 35.69 | 157,603 | +0.68(+1.94%) |
Apr 25, 2003 | 35.45 | 35.47 | 34.95 | 35.01 | 305,920 | -0.49(-1.38%) |
Apr 24, 2003 | 35.64 | 35.72 | 35.32 | 35.50 | 212,666 | -0.32(-0.90%) |
Apr 23, 2003 | 35.57 | 35.87 | 35.48 | 35.82 | 388,450 | +0.28(+0.77%) |
Apr 22, 2003 | 34.60 | 35.56 | 34.59 | 35.55 | 223,391 | +0.81(+2.33%) |
Apr 21, 2003 | 34.88 | 35.00 | 34.67 | 34.73 | 265,637 | -0.06(-0.18%) |
Apr 17, 2003 | 34.38 | 34.85 | 34.26 | 34.80 | 242,879 | +0.48(+1.40%) |
Apr 16, 2003 | 34.99 | 34.99 | 34.23 | 34.31 | 225,745 | -0.36(-1.04%) |
Apr 15, 2003 | 34.42 | 34.72 | 34.38 | 34.67 | 295,588 | +0.11(+0.33%) |
Apr 14, 2003 | 33.99 | 34.56 | 33.90 | 34.56 | 163,881 | +0.67(+1.99%) |
Apr 11, 2003 | 34.35 | 34.45 | 33.79 | 33.89 | 274,530 | -0.11(-0.31%) |
Apr 10, 2003 | 33.93 | 34.00 | 33.68 | 33.99 | 206,388 | +0.10(+0.29%) |
Apr 09, 2003 | 34.41 | 34.69 | 33.82 | 33.89 | 149,886 | -0.47(-1.38%) |
Apr 08, 2003 | 34.44 | 34.51 | 34.16 | 34.37 | 130,268 | +0.04(+0.11%) |
Apr 07, 2003 | 35.32 | 35.32 | 34.33 | 34.33 | 577,312 | +0.03(+0.09%) |
Apr 04, 2003 | 34.42 | 34.42 | 34.11 | 34.30 | 221,298 | +0.16(+0.47%) |
Apr 03, 2003 | 34.48 | 34.52 | 34.14 | 34.14 | 221,691 | -0.16(-0.47%) |
Apr 02, 2003 | 34.03 | 34.46 | 33.99 | 34.30 | 1,720,559 | +0.91(+2.72%) |
Apr 01, 2003 | 33.08 | 33.47 | 32.92 | 33.39 | 251,380 | +0.53(+1.61%) |
Mar 31, 2003 | 33.03 | 33.30 | 32.78 | 32.86 | 271,915 | -0.77(-2.30%) |
Mar 28, 2003 | 33.61 | 33.88 | 33.53 | 33.63 | 153,287 | -0.20(-0.59%) |
Mar 27, 2003 | 33.66 | 33.99 | 33.45 | 33.83 | 217,767 | -0.09(-0.27%) |
Mar 26, 2003 | 34.14 | 34.16 | 33.86 | 33.92 | 217,898 | -0.19(-0.56%) |
Mar 25, 2003 | 33.76 | 34.33 | 33.64 | 34.12 | 448,483 | +0.36(+1.06%) |
Mar 24, 2003 | 34.33 | 34.33 | 33.66 | 33.76 | 511,786 | -1.22(-3.50%) |
Mar 21, 2003 | 34.67 | 34.99 | 34.30 | 34.98 | 433,442 | +0.83(+2.42%) |
Mar 20, 2003 | 33.91 | 34.30 | 33.50 | 34.15 | 493,867 | +0.10(+0.29%) |
Mar 19, 2003 | 33.88 | 34.12 | 33.31 | 34.05 | 345,027 | +0.34(+1.02%) |
Mar 18, 2003 | 33.87 | 33.87 | 33.44 | 33.71 | 351,828 | +0.14(+0.41%) |
Mar 17, 2003 | 32.36 | 33.64 | 32.26 | 33.57 | 411,600 | +0.99(+3.03%) |
Mar 14, 2003 | 32.53 | 32.82 | 32.24 | 32.59 | 323,446 | +0.18(+0.57%) |
Mar 13, 2003 | 31.84 | 32.40 | 31.60 | 32.40 | 290,225 | +1.09(+3.47%) |
Mar 12, 2003 | 31.10 | 31.32 | 30.70 | 31.32 | 194,878 | +0.17(+0.54%) |
Mar 11, 2003 | 31.58 | 31.68 | 31.15 | 31.15 | 292,187 | -0.28(-0.88%) |
Mar 10, 2003 | 31.77 | 31.97 | 31.39 | 31.42 | 363,338 | -0.88(-2.72%) |
Mar 07, 2003 | 31.52 | 32.30 | 31.50 | 32.30 | 316,776 | +0.31(+0.96%) |
Mar 06, 2003 | 31.96 | 32.28 | 31.92 | 32.00 | 283,424 | -0.27(-0.83%) |
Mar 05, 2003 | 31.89 | 32.29 | 31.84 | 32.27 | 182,192 | +0.28(+0.88%) |
Mar 04, 2003 | 32.35 | 32.35 | 31.92 | 31.98 | 299,250 | -0.46(-1.41%) |
Mar 03, 2003 | 33.08 | 33.10 | 32.39 | 32.44 | 98,485 | -0.28(-0.86%) |
Feb 28, 2003 | 32.91 | 32.93 | 32.53 | 32.72 | 142,954 | +0.22(+0.68%) |
Feb 27, 2003 | 32.50 | 32.72 | 32.25 | 32.50 | 77,559 | +0.24(+0.76%) |
Feb 26, 2003 | 32.43 | 32.57 | 32.11 | 32.26 | 188,993 | -0.46(-1.40%) |
Feb 25, 2003 | 32.11 | 32.72 | 31.81 | 32.72 | 151,194 | +0.24(+0.75%) |
Feb 24, 2003 | 32.76 | 32.81 | 32.34 | 32.47 | 309,844 | -0.50(-1.53%) |
Feb 21, 2003 | 32.59 | 33.11 | 32.46 | 32.98 | 134,453 | +0.37(+1.15%) |
Feb 20, 2003 | 32.94 | 32.95 | 32.56 | 32.60 | 56,240 | -0.38(-1.16%) |
Feb 19, 2003 | 33.21 | 33.21 | 32.67 | 32.98 | 76,643 | -0.01(-0.02%) |
Feb 18, 2003 | 32.86 | 33.21 | 32.85 | 32.99 | 286,171 | +0.50(+1.53%) |
Feb 14, 2003 | 31.81 | 32.49 | 31.75 | 32.49 | 219,467 | +0.70(+2.21%) |
Feb 13, 2003 | 31.71 | 31.97 | 31.32 | 31.79 | 163,489 | +0.02(+0.07%) |
Feb 12, 2003 | 32.04 | 32.30 | 31.73 | 31.77 | 277,669 | -0.33(-1.02%) |
Feb 11, 2003 | 32.49 | 32.68 | 32.00 | 32.10 | 323,969 | -0.35(-1.08%) |
Feb 10, 2003 | 32.19 | 32.45 | 31.89 | 32.45 | 184,284 | +0.39(+1.22%) |
Feb 07, 2003 | 32.86 | 32.86 | 32.01 | 32.06 | 94,300 | -0.48(-1.48%) |
Feb 06, 2003 | 32.46 | 32.81 | 32.24 | 32.54 | 134,976 | -0.07(-0.21%) |
Feb 05, 2003 | 33.08 | 33.33 | 32.59 | 32.61 | 249,157 | -0.24(-0.74%) |
Feb 04, 2003 | 32.87 | 32.88 | 32.53 | 32.85 | 55,978 | -0.50(-1.51%) |
Feb 03, 2003 | 33.39 | 33.59 | 33.22 | 33.36 | 156,426 | +0.22(+0.67%) |
Jan 31, 2003 | 32.43 | 33.26 | 32.43 | 33.14 | 129,090 | +0.47(+1.43%) |
Jan 30, 2003 | 33.49 | 33.53 | 32.67 | 32.67 | 121,505 | -0.89(-2.66%) |
Jan 29, 2003 | 32.96 | 33.77 | 32.75 | 33.56 | 178,137 | +0.20(+0.60%) |
Jan 28, 2003 | 33.19 | 33.47 | 33.00 | 33.37 | 79,128 | +0.44(+1.32%) |
Jan 27, 2003 | 32.94 | 33.56 | 32.72 | 32.93 | 127,913 | -1.72(-4.96%) |
Jan 23, 2003 | 34.36 | 34.65 | 34.18 | 34.65 | 62,779 | +0.41(+1.21%) |
Jan 22, 2003 | 34.42 | 34.64 | 34.15 | 34.24 | 217,244 | -0.30(-0.86%) |
Jan 21, 2003 | 35.34 | 35.34 | 34.54 | 34.54 | 1,042,929 | -0.57(-1.63%) |
Jan 17, 2003 | 35.09 | 35.38 | 34.95 | 35.11 | 120,851 | -0.61(-1.71%) |
Jan 16, 2003 | 36.02 | 36.02 | 35.48 | 35.72 | 73,373 | -0.13(-0.36%) |
Jan 15, 2003 | 36.45 | 36.45 | 35.77 | 35.85 | 87,630 | -0.47(-1.28%) |
Jan 14, 2003 | 36.11 | 36.35 | 35.90 | 36.32 | 88,676 | +0.28(+0.76%) |
Jan 13, 2003 | 36.44 | 36.44 | 35.89 | 36.04 | 123,728 | +0.12(+0.34%) |
Jan 10, 2003 | 35.65 | 36.27 | 35.65 | 35.92 | 54,801 | +0.06(+0.17%) |
Jan 09, 2003 | 35.63 | 36.03 | 35.55 | 35.86 | 89,984 | +0.60(+1.69%) |
Jan 08, 2003 | 35.77 | 35.77 | 35.21 | 35.26 | 124,644 | -0.48(-1.35%) |
Jan 07, 2003 | 36.00 | 36.03 | 35.62 | 35.74 | 107,641 | +0.42(+1.19%) |
Jan 02, 2003 | 34.55 | 35.32 | 34.26 | 35.32 | 68,142 | +1.33(+3.91%) |
Dec 31, 2002 | 34.05 | 34.18 | 33.69 | 33.99 | 86,714 | +0.00(+0.00%) |
Dec 27, 2002 | 34.41 | 34.41 | 33.91 | 33.99 | 421,540 | -0.51(-1.48%) |
Dec 26, 2002 | 35.08 | 35.09 | 34.44 | 34.51 | 3,230,544 | -0.28(-0.79%) |
Dec 24, 2002 | 34.71 | 34.80 | 34.71 | 34.78 | 16,218 | -0.12(-0.35%) |
Dec 23, 2002 | 34.94 | 35.16 | 34.64 | 34.90 | 156,426 | +0.05(+0.13%) |
Dec 20, 2002 | 34.48 | 34.95 | 34.48 | 34.86 | 4,276,874 | +0.63(+1.85%) |
Dec 19, 2002 | 34.42 | 34.94 | 34.22 | 34.22 | 2,040,343 | -0.49(-1.41%) |
Dec 18, 2002 | 34.77 | 34.86 | 34.58 | 34.71 | 348,820 | -0.28(-0.81%) |
Dec 17, 2002 | 35.25 | 35.44 | 34.99 | 34.99 | 95,216 | -0.48(-1.36%) |
Dec 16, 2002 | 34.77 | 35.48 | 34.77 | 35.48 | 4,551,536 | +0.69(+1.98%) |
Dec 13, 2002 | 34.91 | 35.15 | 34.76 | 34.79 | 88,938 | -0.61(-1.73%) |
Dec 12, 2002 | 35.53 | 35.64 | 35.14 | 35.40 | 63,302 | -0.13(-0.37%) |
Dec 11, 2002 | 35.11 | 35.69 | 35.11 | 35.53 | 82,660 | +0.13(+0.37%) |
Dec 10, 2002 | 35.04 | 35.40 | 34.96 | 35.40 | 140,339 | +0.53(+1.51%) |
Dec 09, 2002 | 35.34 | 35.55 | 34.87 | 34.87 | 128,306 | -0.73(-2.06%) |
Dec 06, 2002 | 35.03 | 35.88 | 34.97 | 35.61 | 71,281 | -0.07(-0.19%) |
Dec 05, 2002 | 35.95 | 35.97 | 35.48 | 35.68 | 96,131 | -0.50(-1.37%) |
Dec 04, 2002 | 35.71 | 36.39 | 35.68 | 36.17 | 33,351 | +0.01(+0.02%) |
Dec 03, 2002 | 36.42 | 36.46 | 36.00 | 36.16 | 101,232 | -0.40(-1.09%) |
Dec 02, 2002 | 37.24 | 37.47 | 36.44 | 36.56 | 32,174 | -0.49(-1.32%) |
Nov 27, 2002 | 36.29 | 37.05 | 36.20 | 37.05 | 5,780,974 | +1.19(+3.33%) |
Nov 26, 2002 | 36.49 | 36.49 | 35.85 | 35.86 | 36,229 | -0.61(-1.68%) |
Nov 25, 2002 | 36.34 | 36.85 | 35.78 | 36.47 | 126,082 | -0.15(-0.42%) |
Nov 22, 2002 | 36.57 | 36.90 | 36.55 | 36.62 | 34,005 | -0.11(-0.31%) |
Nov 21, 2002 | 36.33 | 36.83 | 36.26 | 36.74 | 33,482 | +0.89(+2.47%) |
Nov 20, 2002 | 35.04 | 35.92 | 35.04 | 35.85 | 113,657 | +0.63(+1.78%) |
Nov 19, 2002 | 35.19 | 35.50 | 34.95 | 35.22 | 26,681 | -0.01(-0.02%) |
Nov 18, 2002 | 35.84 | 35.99 | 35.22 | 35.23 | 41,722 | -0.47(-1.33%) |
Nov 15, 2002 | 35.19 | 35.71 | 35.02 | 35.71 | 2,131,897 | +0.28(+0.80%) |
Nov 14, 2002 | 35.40 | 35.51 | 35.11 | 35.42 | 37,798 | +0.87(+2.52%) |
Nov 13, 2002 | 34.38 | 35.04 | 34.10 | 34.55 | 29,558 | -0.12(-0.35%) |
Nov 12, 2002 | 34.56 | 35.09 | 34.56 | 34.67 | 51,662 | +0.00(+0.00%) |
Nov 11, 2002 | 35.06 | 35.06 | 34.60 | 34.67 | 77,690 | -0.69(-1.95%) |
Nov 08, 2002 | 35.36 | 35.36 | 35.36 | 35.36 | 0 | +0.00(+0.00%) |
Nov 07, 2002 | 35.96 | 35.96 | 35.10 | 35.36 | 11,509 | -0.88(-2.43%) |
Nov 06, 2002 | 36.20 | 36.27 | 35.41 | 36.24 | 36,621 | +0.42(+1.17%) |
Nov 05, 2002 | 35.48 | 35.98 | 35.45 | 35.82 | 100,578 | +0.38(+1.08%) |
Nov 04, 2002 | 35.80 | 36.22 | 35.33 | 35.44 | 20,403 | +0.25(+0.72%) |
Nov 01, 2002 | 34.96 | 35.30 | 34.77 | 35.19 | 20,403 | +0.55(+1.59%) |
Oct 31, 2002 | 34.93 | 35.08 | 34.28 | 34.64 | 105,025 | -0.09(-0.26%) |
Oct 30, 2002 | 34.57 | 34.98 | 34.31 | 34.73 | 19,880 | +0.34(+0.98%) |
Oct 29, 2002 | 34.21 | 34.66 | 33.82 | 34.39 | 22,626 | -0.23(-0.66%) |
Oct 28, 2002 | 35.48 | 35.48 | 34.62 | 34.62 | 12,569,041 | -0.16(-0.46%) |
Oct 25, 2002 | 34.37 | 35.00 | 34.18 | 34.78 | 47,869 | +0.30(+0.86%) |
Oct 24, 2002 | 35.32 | 35.32 | 34.30 | 34.48 | 63,695 | -0.52(-1.49%) |
Oct 23, 2002 | 33.79 | 35.00 | 34.11 | 35.00 | 38,845 | +0.24(+0.68%) |
Oct 22, 2002 | 34.47 | 34.96 | 34.38 | 34.77 | 77,820 | -0.34(-0.96%) |
Oct 21, 2002 | 34.25 | 35.15 | 34.14 | 35.10 | 15,080,233 | +0.83(+2.43%) |
Oct 18, 2002 | 34.09 | 34.65 | 33.79 | 34.27 | 106,202 | -0.03(-0.09%) |
Oct 17, 2002 | 34.61 | 34.65 | 34.10 | 34.30 | 154,987 | +0.73(+2.19%) |
Oct 16, 2002 | 33.88 | 34.02 | 33.30 | 33.56 | 46,169 | -0.85(-2.47%) |
Oct 15, 2002 | 33.82 | 34.41 | 33.57 | 34.41 | 82,529 | +1.83(+5.61%) |
Oct 14, 2002 | 32.24 | 32.81 | 32.24 | 32.59 | 31,520 | -0.02(-0.07%) |
Oct 11, 2002 | 31.88 | 32.61 | 31.62 | 32.61 | 218,290 | +1.69(+5.46%) |
Oct 10, 2002 | 30.02 | 31.26 | 29.78 | 30.92 | 67,095 | +0.76(+2.51%) |
Oct 09, 2002 | 30.32 | 30.81 | 30.06 | 30.16 | 65,526 | -1.15(-3.69%) |
Oct 08, 2002 | 30.85 | 31.32 | 30.28 | 31.32 | 21,711 | +0.91(+2.99%) |
Oct 07, 2002 | 31.00 | 31.20 | 30.70 | 30.41 | 29,558 | -0.65(-2.09%) |
Oct 04, 2002 | 31.97 | 31.97 | 30.74 | 31.06 | 30,343 | -0.63(-2.00%) |
Oct 03, 2002 | 31.98 | 32.36 | 31.54 | 31.69 | 23,673 | -0.21(-0.67%) |
Oct 02, 2002 | 32.28 | 32.83 | 31.77 | 31.91 | 60,948 | -0.65(-2.00%) |
Oct 01, 2002 | 31.35 | 32.56 | 31.29 | 32.56 | 82,529 | +1.25(+4.01%) |
Sep 30, 2002 | 31.10 | 31.84 | 30.66 | 31.30 | 49,046 | -0.35(-1.11%) |
Sep 27, 2002 | 32.33 | 32.53 | 31.64 | 31.65 | 2,634,659 | -1.22(-3.72%) |
Sep 26, 2002 | 32.56 | 33.01 | 32.42 | 32.88 | 30,866 | +0.69(+2.14%) |
Sep 25, 2002 | 32.11 | 32.56 | 31.56 | 32.19 | 179,445 | +0.56(+1.76%) |
Sep 24, 2002 | 31.45 | 32.08 | 31.40 | 31.63 | 13,484,580 | -0.48(-1.50%) |
Sep 23, 2002 | 32.11 | 32.20 | 31.59 | 32.11 | 33,351 | -0.46(-1.41%) |
Sep 20, 2002 | 32.54 | 32.60 | 32.37 | 32.57 | 1,255,596 | +0.05(+0.16%) |
Sep 19, 2002 | 32.78 | 33.17 | 32.34 | 32.52 | 742,240 | -1.14(-3.38%) |
Sep 18, 2002 | 33.44 | 33.80 | 32.89 | 33.66 | 16,479 | +0.17(+0.50%) |
Sep 17, 2002 | 34.45 | 34.45 | 33.47 | 33.49 | 14,387 | -0.80(-2.34%) |
Sep 16, 2002 | 34.19 | 34.29 | 33.73 | 34.29 | 1,608,732 | -0.01(-0.02%) |
Sep 13, 2002 | 33.87 | 34.30 | 33.83 | 34.30 | 30,343 | +0.20(+0.58%) |
Sep 12, 2002 | 34.55 | 34.57 | 34.09 | 34.10 | 8,501 | -1.10(-3.13%) |
Sep 11, 2002 | 35.63 | 35.65 | 34.93 | 35.20 | 1,716,897 | +0.14(+0.39%) |
Sep 10, 2002 | 34.68 | 35.06 | 34.58 | 35.06 | 10,070 | +0.34(+0.99%) |
Sep 09, 2002 | 33.82 | 34.80 | 33.82 | 34.72 | 83,967 | +0.23(+0.66%) |
Sep 06, 2002 | 34.54 | 34.59 | 34.07 | 34.49 | 79,390 | +0.83(+2.48%) |
Sep 05, 2002 | 33.72 | 34.02 | 33.50 | 33.66 | 2,075,526 | -0.92(-2.65%) |
Sep 04, 2002 | 33.76 | 34.57 | 33.76 | 34.57 | 199,587 | +0.86(+2.54%) |