Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 39.66 | 41.10 | 39.64 | 40.74 | 836,007 | +1.09(+2.74%) |
Aug 28, 2003 | 39.22 | 39.66 | 38.65 | 39.65 | 434,532 | +0.45(+1.14%) |
Aug 27, 2003 | 38.89 | 39.47 | 38.66 | 39.21 | 486,629 | +0.33(+0.86%) |
Aug 26, 2003 | 38.82 | 38.94 | 38.18 | 38.88 | 561,388 | +0.05(+0.13%) |
Aug 25, 2003 | 39.51 | 39.57 | 38.43 | 38.82 | 663,129 | -0.55(-1.39%) |
Aug 22, 2003 | 39.81 | 39.98 | 39.36 | 39.37 | 432,663 | -0.43(-1.08%) |
Aug 21, 2003 | 39.82 | 40.32 | 39.42 | 39.80 | 641,870 | +0.00(+0.00%) |
Aug 20, 2003 | 39.75 | 39.89 | 39.38 | 39.80 | 279,876 | +0.00(+0.00%) |
Aug 19, 2003 | 39.29 | 40.11 | 39.06 | 39.80 | 1,154,782 | +0.51(+1.29%) |
Aug 18, 2003 | 38.74 | 39.33 | 38.70 | 39.29 | 696,537 | +0.62(+1.62%) |
Aug 15, 2003 | 39.04 | 39.12 | 38.58 | 38.67 | 491,302 | -0.21(-0.55%) |
Aug 14, 2003 | 38.10 | 39.38 | 37.92 | 38.88 | 865,444 | +0.79(+2.07%) |
Aug 13, 2003 | 38.06 | 38.44 | 38.04 | 38.10 | 626,801 | +0.03(+0.09%) |
Aug 12, 2003 | 37.69 | 38.06 | 37.58 | 38.06 | 602,855 | +0.44(+1.16%) |
Aug 11, 2003 | 37.63 | 38.09 | 37.31 | 37.63 | 655,419 | -0.17(-0.45%) |
Aug 08, 2003 | 37.24 | 37.92 | 37.03 | 37.80 | 853,295 | +0.79(+2.13%) |
Aug 07, 2003 | 37.66 | 37.66 | 36.91 | 37.01 | 1,075,584 | -0.65(-1.73%) |
Aug 06, 2003 | 37.65 | 38.00 | 37.28 | 37.66 | 898,618 | +0.11(+0.30%) |
Aug 05, 2003 | 38.67 | 38.67 | 37.45 | 37.55 | 849,090 | -1.11(-2.88%) |
Aug 04, 2003 | 39.11 | 39.11 | 37.88 | 38.66 | 715,577 | -0.45(-1.14%) |
Aug 01, 2003 | 39.98 | 40.30 | 38.76 | 39.11 | 1,117,402 | -0.97(-2.41%) |
Jul 31, 2003 | 38.19 | 40.36 | 38.18 | 40.07 | 2,128,041 | +1.88(+4.93%) |
Jul 30, 2003 | 38.15 | 38.38 | 37.97 | 38.19 | 745,597 | +0.21(+0.56%) |
Jul 29, 2003 | 38.40 | 38.61 | 37.76 | 37.98 | 667,801 | -0.42(-1.09%) |
Jul 28, 2003 | 38.35 | 38.69 | 37.84 | 38.40 | 713,357 | +0.30(+0.79%) |
Jul 25, 2003 | 38.09 | 38.22 | 37.55 | 38.10 | 642,220 | +0.01(+0.02%) |
Jul 24, 2003 | 39.11 | 39.11 | 38.08 | 38.09 | 1,059,698 | +0.25(+0.66%) |
Jul 23, 2003 | 38.95 | 39.04 | 37.19 | 37.84 | 969,988 | -0.86(-2.21%) |
Jul 22, 2003 | 39.17 | 39.17 | 38.07 | 38.70 | 1,312,942 | -0.47(-1.20%) |
Jul 21, 2003 | 39.21 | 39.73 | 39.00 | 39.17 | 1,156,884 | -0.19(-0.48%) |
Jul 18, 2003 | 38.65 | 39.51 | 38.65 | 39.35 | 1,331,398 | +0.70(+1.82%) |
Jul 17, 2003 | 38.31 | 39.22 | 37.88 | 38.65 | 2,693,634 | +0.94(+2.50%) |
Jul 16, 2003 | 36.94 | 38.52 | 36.83 | 37.71 | 2,961,246 | +1.12(+3.07%) |
Jul 15, 2003 | 35.01 | 36.77 | 34.93 | 36.59 | 2,654,970 | +1.78(+5.12%) |
Jul 14, 2003 | 33.90 | 35.10 | 33.90 | 34.81 | 1,110,043 | +1.31(+3.91%) |
Jul 11, 2003 | 33.39 | 33.78 | 33.35 | 33.50 | 393,765 | +0.42(+1.27%) |
Jul 10, 2003 | 33.69 | 33.69 | 32.99 | 33.08 | 902,472 | -0.86(-2.55%) |
Jul 09, 2003 | 33.77 | 34.35 | 33.60 | 33.94 | 921,395 | +0.27(+0.81%) |
Jul 08, 2003 | 33.64 | 33.94 | 33.12 | 33.67 | 487,914 | +0.27(+0.82%) |
Jul 07, 2003 | 32.79 | 33.96 | 32.75 | 33.40 | 1,627,277 | +0.71(+2.17%) |
Jul 03, 2003 | 32.69 | 32.78 | 32.52 | 32.69 | 566,644 | -0.19(-0.57%) |
Jul 02, 2003 | 32.02 | 32.87 | 32.02 | 32.87 | 909,130 | +0.86(+2.67%) |
Jul 01, 2003 | 31.38 | 32.08 | 31.26 | 32.02 | 928,054 | +0.64(+2.05%) |
Jun 30, 2003 | 31.93 | 32.10 | 31.00 | 31.38 | 1,221,597 | -0.71(-2.21%) |
Jun 27, 2003 | 32.02 | 32.21 | 31.50 | 32.09 | 1,164,477 | +0.19(+0.59%) |
Jun 26, 2003 | 31.59 | 31.90 | 30.73 | 31.90 | 2,466,673 | -0.67(-2.05%) |
Jun 25, 2003 | 32.77 | 33.47 | 32.53 | 32.57 | 550,641 | -0.01(-0.03%) |
Jun 24, 2003 | 32.52 | 32.82 | 32.36 | 32.57 | 681,585 | +0.12(+0.37%) |
Jun 23, 2003 | 33.32 | 33.32 | 32.37 | 32.45 | 596,431 | -0.86(-2.59%) |
Jun 20, 2003 | 33.22 | 33.61 | 33.14 | 33.32 | 409,301 | +0.00(+0.00%) |
Jun 19, 2003 | 34.46 | 34.46 | 33.28 | 33.32 | 925,367 | -1.01(-2.94%) |
Jun 18, 2003 | 34.12 | 34.46 | 33.28 | 34.33 | 1,208,631 | +0.56(+1.65%) |
Jun 17, 2003 | 33.96 | 34.12 | 32.87 | 33.77 | 1,222,765 | -0.18(-0.53%) |
Jun 16, 2003 | 33.43 | 33.95 | 33.11 | 33.95 | 554,496 | +0.73(+2.19%) |
Jun 13, 2003 | 33.06 | 33.30 | 32.57 | 33.22 | 619,676 | -0.01(-0.03%) |
Jun 12, 2003 | 33.38 | 33.73 | 33.01 | 33.23 | 436,985 | -0.15(-0.44%) |
Jun 11, 2003 | 32.51 | 33.56 | 32.38 | 33.38 | 773,748 | +0.86(+2.66%) |
Jun 10, 2003 | 32.33 | 32.83 | 32.02 | 32.51 | 706,115 | +0.19(+0.58%) |
Jun 09, 2003 | 32.33 | 32.91 | 32.23 | 32.33 | 657,639 | -0.84(-2.53%) |
Jun 06, 2003 | 34.53 | 34.53 | 33.14 | 33.16 | 1,273,110 | -0.67(-1.97%) |
Jun 05, 2003 | 33.86 | 33.94 | 33.01 | 33.83 | 1,161,440 | -0.03(-0.08%) |
Jun 04, 2003 | 34.16 | 34.37 | 33.79 | 33.86 | 1,326,142 | -0.38(-1.10%) |
Jun 03, 2003 | 35.55 | 35.70 | 34.12 | 34.24 | 1,823,868 | -1.95(-5.39%) |
Jun 02, 2003 | 34.59 | 36.51 | 34.59 | 36.19 | 1,767,683 | +1.71(+4.97%) |
May 30, 2003 | 32.57 | 34.50 | 32.57 | 34.47 | 2,161,098 | +1.90(+5.83%) |
May 29, 2003 | 32.96 | 33.58 | 32.57 | 32.57 | 1,807,281 | -0.04(-0.13%) |
May 28, 2003 | 31.58 | 32.79 | 31.56 | 32.62 | 1,207,346 | +1.08(+3.42%) |
May 27, 2003 | 30.82 | 31.54 | 30.79 | 31.54 | 977,698 | +0.74(+2.42%) |
May 23, 2003 | 30.87 | 31.03 | 30.58 | 30.79 | 597,015 | -0.09(-0.30%) |
May 22, 2003 | 30.78 | 30.96 | 30.55 | 30.89 | 927,353 | -0.05(-0.17%) |
May 21, 2003 | 30.80 | 30.96 | 30.39 | 30.94 | 1,137,260 | +0.23(+0.75%) |
May 20, 2003 | 30.63 | 31.05 | 30.41 | 30.71 | 1,015,194 | +0.06(+0.20%) |
May 19, 2003 | 30.97 | 31.14 | 30.57 | 30.65 | 836,708 | -0.32(-1.02%) |
May 16, 2003 | 31.16 | 31.39 | 30.48 | 30.96 | 1,742,919 | +0.15(+0.47%) |
May 15, 2003 | 32.75 | 32.77 | 30.61 | 30.82 | 3,119,523 | -2.02(-6.15%) |
May 14, 2003 | 33.39 | 33.39 | 32.75 | 32.84 | 1,025,590 | -0.61(-1.82%) |
May 13, 2003 | 33.44 | 33.73 | 33.34 | 33.45 | 775,617 | +0.02(+0.05%) |
May 12, 2003 | 32.75 | 33.53 | 32.60 | 33.43 | 705,648 | +0.68(+2.06%) |
May 09, 2003 | 32.96 | 32.98 | 32.51 | 32.75 | 696,186 | +0.14(+0.42%) |
May 08, 2003 | 33.22 | 33.22 | 32.33 | 32.62 | 908,313 | -0.60(-1.80%) |
May 07, 2003 | 34.01 | 34.03 | 33.13 | 33.22 | 1,094,858 | -0.88(-2.59%) |
May 06, 2003 | 34.39 | 34.79 | 34.06 | 34.10 | 1,237,600 | -0.09(-0.28%) |
May 05, 2003 | 34.37 | 34.71 | 34.18 | 34.19 | 1,009,587 | -0.01(-0.03%) |
May 02, 2003 | 33.26 | 34.20 | 32.89 | 34.20 | 1,538,852 | +0.51(+1.50%) |
May 01, 2003 | 33.86 | 33.91 | 33.31 | 33.70 | 987,627 | -0.29(-0.86%) |
Apr 30, 2003 | 33.62 | 34.04 | 33.40 | 33.99 | 768,491 | +0.28(+0.84%) |
Apr 29, 2003 | 33.94 | 34.41 | 33.62 | 33.70 | 1,361,535 | +0.12(+0.36%) |
Apr 28, 2003 | 32.89 | 33.67 | 32.89 | 33.58 | 613,251 | +0.65(+1.98%) |
Apr 25, 2003 | 33.45 | 33.47 | 32.84 | 32.93 | 728,426 | -0.30(-0.90%) |
Apr 24, 2003 | 34.14 | 34.14 | 33.11 | 33.23 | 655,186 | -0.91(-2.66%) |
Apr 23, 2003 | 34.46 | 34.46 | 33.95 | 34.14 | 609,046 | -0.06(-0.18%) |
Apr 22, 2003 | 32.59 | 34.25 | 32.59 | 34.20 | 1,290,047 | +1.70(+5.21%) |
Apr 21, 2003 | 32.47 | 32.63 | 32.27 | 32.51 | 692,799 | +0.04(+0.13%) |
Apr 17, 2003 | 31.34 | 32.52 | 31.33 | 32.46 | 957,022 | +1.13(+3.61%) |
Apr 16, 2003 | 31.68 | 31.92 | 31.20 | 31.33 | 708,218 | -0.27(-0.84%) |
Apr 15, 2003 | 30.37 | 31.68 | 30.31 | 31.60 | 1,120,790 | +1.22(+4.03%) |
Apr 14, 2003 | 29.76 | 30.37 | 29.76 | 30.37 | 278,708 | +0.83(+2.81%) |
Apr 11, 2003 | 30.01 | 30.33 | 29.47 | 29.54 | 296,463 | -0.01(-0.03%) |
Apr 10, 2003 | 29.59 | 29.96 | 29.04 | 29.55 | 511,393 | -0.03(-0.12%) |
Apr 09, 2003 | 29.74 | 30.32 | 29.54 | 29.59 | 333,842 | -0.27(-0.92%) |
Apr 08, 2003 | 30.18 | 30.20 | 29.79 | 29.86 | 334,192 | -0.21(-0.68%) |
Apr 07, 2003 | 31.38 | 31.45 | 29.97 | 30.07 | 716,745 | -0.47(-1.54%) |
Apr 04, 2003 | 30.52 | 30.65 | 30.35 | 30.54 | 362,928 | +0.34(+1.13%) |
Apr 03, 2003 | 30.41 | 30.57 | 29.65 | 30.19 | 483,826 | -0.15(-0.51%) |
Apr 02, 2003 | 29.70 | 30.72 | 29.62 | 30.35 | 643,972 | +1.16(+3.96%) |
Apr 01, 2003 | 28.58 | 29.21 | 28.29 | 29.19 | 438,153 | +0.62(+2.16%) |
Mar 31, 2003 | 28.81 | 28.97 | 28.30 | 28.58 | 425,888 | -0.54(-1.85%) |
Mar 28, 2003 | 29.25 | 29.87 | 28.86 | 29.12 | 359,307 | -0.31(-1.05%) |
Mar 27, 2003 | 29.28 | 29.60 | 28.84 | 29.42 | 505,085 | -0.22(-0.75%) |
Mar 26, 2003 | 29.44 | 29.74 | 29.12 | 29.65 | 638,132 | +0.20(+0.67%) |
Mar 25, 2003 | 29.20 | 29.62 | 28.94 | 29.45 | 446,447 | +0.33(+1.15%) |
Mar 24, 2003 | 30.37 | 30.37 | 28.84 | 29.12 | 519,686 | -1.25(-4.12%) |
Mar 21, 2003 | 29.96 | 30.39 | 29.55 | 30.37 | 792,905 | +0.72(+2.43%) |
Mar 20, 2003 | 29.11 | 29.71 | 28.67 | 29.65 | 596,664 | +0.54(+1.85%) |
Mar 19, 2003 | 29.24 | 29.24 | 28.64 | 29.11 | 1,347,051 | +0.51(+1.77%) |
Mar 18, 2003 | 28.66 | 29.88 | 28.42 | 28.60 | 752,021 | +0.14(+0.48%) |
Mar 17, 2003 | 27.45 | 28.56 | 27.22 | 28.47 | 705,998 | +1.02(+3.71%) |
Mar 14, 2003 | 27.09 | 27.93 | 26.88 | 27.45 | 955,621 | +0.38(+1.39%) |
Mar 13, 2003 | 26.11 | 27.14 | 25.91 | 27.07 | 1,045,564 | +1.26(+4.88%) |
Mar 12, 2003 | 26.58 | 26.59 | 25.70 | 25.81 | 1,553,687 | -0.92(-3.43%) |
Mar 11, 2003 | 27.06 | 27.36 | 26.65 | 26.73 | 798,395 | -0.49(-1.79%) |
Mar 10, 2003 | 28.41 | 28.41 | 27.22 | 27.22 | 659,041 | -1.19(-4.19%) |
Mar 07, 2003 | 28.04 | 28.52 | 27.96 | 28.41 | 937,515 | -0.16(-0.57%) |
Mar 06, 2003 | 28.80 | 28.80 | 28.43 | 28.57 | 375,193 | -0.24(-0.83%) |
Mar 05, 2003 | 28.52 | 29.10 | 28.46 | 28.81 | 1,044,630 | +0.16(+0.57%) |
Mar 04, 2003 | 29.46 | 29.46 | 28.48 | 28.64 | 1,173,938 | -0.85(-2.87%) |
Mar 03, 2003 | 30.01 | 30.18 | 29.49 | 29.49 | 376,244 | -0.36(-1.20%) |
Feb 28, 2003 | 29.79 | 30.17 | 29.65 | 29.85 | 497,376 | +0.07(+0.23%) |
Feb 27, 2003 | 29.41 | 30.18 | 29.29 | 29.78 | 514,430 | +0.59(+2.02%) |
Feb 26, 2003 | 29.42 | 29.42 | 29.10 | 29.19 | 722,118 | -0.21(-0.73%) |
Feb 25, 2003 | 29.28 | 29.54 | 28.90 | 29.41 | 616,522 | +0.00(+0.00%) |
Feb 24, 2003 | 29.92 | 29.92 | 29.19 | 29.41 | 998,256 | -0.68(-2.28%) |
Feb 21, 2003 | 29.93 | 30.22 | 29.79 | 30.09 | 1,044,396 | +0.16(+0.54%) |
Feb 20, 2003 | 29.88 | 30.05 | 29.68 | 29.93 | 790,568 | +0.06(+0.20%) |
Feb 19, 2003 | 30.26 | 30.31 | 29.57 | 29.87 | 451,703 | -0.37(-1.22%) |
Feb 18, 2003 | 29.11 | 30.52 | 29.11 | 30.24 | 409,301 | +0.53(+1.79%) |
Feb 14, 2003 | 29.11 | 29.88 | 29.11 | 29.71 | 525,293 | +0.59(+2.03%) |
Feb 13, 2003 | 29.53 | 30.05 | 28.84 | 29.12 | 779,238 | -0.57(-1.93%) |
Feb 12, 2003 | 29.80 | 30.18 | 29.60 | 29.69 | 770,127 | -0.06(-0.20%) |
Feb 11, 2003 | 30.13 | 30.31 | 29.63 | 29.75 | 559,752 | -0.27(-0.91%) |
Feb 10, 2003 | 29.66 | 30.13 | 29.61 | 30.02 | 534,989 | +0.41(+1.39%) |
Feb 07, 2003 | 29.92 | 29.96 | 29.49 | 29.61 | 769,192 | +0.09(+0.29%) |
Feb 06, 2003 | 30.65 | 30.66 | 29.52 | 29.53 | 1,109,810 | -1.21(-3.93%) |
Feb 05, 2003 | 30.90 | 31.08 | 30.54 | 30.73 | 728,426 | +0.01(+0.03%) |
Feb 04, 2003 | 31.44 | 31.44 | 30.19 | 30.73 | 576,106 | -0.72(-2.29%) |
Feb 03, 2003 | 31.59 | 31.68 | 31.16 | 31.44 | 605,658 | -0.15(-0.46%) |
Jan 31, 2003 | 30.61 | 31.74 | 30.60 | 31.59 | 774,799 | +0.95(+3.10%) |
Jan 30, 2003 | 31.14 | 31.50 | 30.62 | 30.64 | 399,606 | -0.52(-1.68%) |
Jan 29, 2003 | 30.69 | 31.20 | 30.55 | 31.16 | 707,984 | +0.28(+0.92%) |
Jan 28, 2003 | 31.03 | 31.20 | 30.58 | 30.88 | 756,810 | +0.03(+0.08%) |
Jan 27, 2003 | 31.29 | 31.52 | 30.48 | 30.85 | 1,085,046 | -0.44(-1.40%) |
Jan 24, 2003 | 32.19 | 32.20 | 31.11 | 31.29 | 649,112 | -1.06(-3.28%) |
Jan 23, 2003 | 32.15 | 32.37 | 31.55 | 32.35 | 1,664,540 | +0.21(+0.64%) |
Jan 22, 2003 | 33.33 | 33.34 | 32.11 | 32.15 | 1,009,937 | -1.18(-3.54%) |
Jan 21, 2003 | 34.37 | 34.37 | 33.25 | 33.33 | 541,764 | -0.87(-2.55%) |
Jan 17, 2003 | 34.71 | 34.80 | 34.16 | 34.20 | 541,880 | -0.65(-1.87%) |
Jan 16, 2003 | 34.69 | 35.31 | 34.69 | 34.85 | 1,424,729 | +0.18(+0.52%) |
Jan 15, 2003 | 35.39 | 35.39 | 34.62 | 34.67 | 759,731 | -0.72(-2.03%) |
Jan 14, 2003 | 35.00 | 35.39 | 34.54 | 35.39 | 825,144 | +0.51(+1.45%) |
Jan 13, 2003 | 35.61 | 35.61 | 34.85 | 34.89 | 629,137 | +0.00(+0.00%) |
Jan 10, 2003 | 34.24 | 35.27 | 34.18 | 34.89 | 611,616 | +0.21(+0.62%) |
Jan 09, 2003 | 33.82 | 34.82 | 33.82 | 34.67 | 669,437 | +0.86(+2.56%) |
Jan 08, 2003 | 33.69 | 34.16 | 33.17 | 33.81 | 974,661 | -0.05(-0.15%) |
Jan 07, 2003 | 34.46 | 34.50 | 33.82 | 33.86 | 409,652 | -0.60(-1.74%) |
Jan 06, 2003 | 33.25 | 34.67 | 33.25 | 34.46 | 777,486 | +1.21(+3.63%) |
Jan 03, 2003 | 33.05 | 33.59 | 32.96 | 33.25 | 649,579 | +0.13(+0.39%) |
Jan 02, 2003 | 32.02 | 33.13 | 31.80 | 33.12 | 511,276 | +1.32(+4.15%) |
Dec 31, 2002 | 31.70 | 32.24 | 31.68 | 31.80 | 592,459 | +0.25(+0.79%) |
Dec 30, 2002 | 30.66 | 31.68 | 30.48 | 31.56 | 577,975 | +0.98(+3.22%) |
Dec 27, 2002 | 31.12 | 31.19 | 30.43 | 30.57 | 298,799 | -0.55(-1.76%) |
Dec 26, 2002 | 31.33 | 31.62 | 31.03 | 31.12 | 370,637 | -0.20(-0.63%) |
Dec 24, 2002 | 31.20 | 31.40 | 30.90 | 31.32 | 197,058 | -0.09(-0.27%) |
Dec 23, 2002 | 31.46 | 31.68 | 31.23 | 31.40 | 442,592 | -0.06(-0.19%) |
Dec 20, 2002 | 31.42 | 31.77 | 31.29 | 31.46 | 931,792 | +0.06(+0.19%) |
Dec 19, 2002 | 32.42 | 32.75 | 31.33 | 31.40 | 683,337 | -0.80(-2.50%) |
Dec 18, 2002 | 32.19 | 32.35 | 32.02 | 32.21 | 646,425 | +0.05(+0.16%) |
Dec 17, 2002 | 32.53 | 32.75 | 32.11 | 32.15 | 460,581 | -0.14(-0.42%) |
Dec 16, 2002 | 31.50 | 32.49 | 31.50 | 32.29 | 760,198 | +0.80(+2.56%) |
Dec 13, 2002 | 32.29 | 32.29 | 31.46 | 31.49 | 1,104,437 | -0.97(-2.98%) |
Dec 12, 2002 | 33.13 | 33.16 | 32.24 | 32.45 | 613,835 | -0.62(-1.89%) |
Dec 11, 2002 | 32.27 | 33.67 | 32.26 | 33.08 | 717,095 | +0.80(+2.49%) |
Dec 10, 2002 | 32.42 | 32.57 | 31.91 | 32.27 | 836,358 | -0.06(-0.19%) |
Dec 09, 2002 | 32.66 | 32.94 | 32.24 | 32.33 | 682,519 | -0.40(-1.23%) |
Dec 06, 2002 | 32.96 | 33.12 | 32.65 | 32.74 | 459,646 | -0.56(-1.70%) |
Dec 05, 2002 | 33.86 | 33.96 | 33.11 | 33.30 | 323,329 | -0.47(-1.39%) |
Dec 04, 2002 | 33.67 | 33.99 | 33.02 | 33.77 | 742,092 | +0.11(+0.33%) |
Dec 03, 2002 | 35.12 | 35.24 | 33.64 | 33.66 | 758,212 | -1.65(-4.68%) |
Dec 02, 2002 | 35.96 | 35.96 | 34.94 | 35.31 | 1,198,352 | +0.64(+1.85%) |
Nov 29, 2002 | 34.41 | 35.23 | 34.41 | 34.67 | 312,349 | +0.40(+1.17%) |
Nov 27, 2002 | 33.30 | 34.27 | 33.22 | 34.27 | 501,815 | +0.98(+2.96%) |
Nov 26, 2002 | 33.39 | 33.58 | 33.05 | 33.28 | 572,485 | -0.17(-0.51%) |
Nov 25, 2002 | 33.73 | 33.90 | 33.26 | 33.46 | 807,039 | -0.06(-0.18%) |
Nov 22, 2002 | 32.87 | 33.77 | 32.63 | 33.52 | 1,253,486 | +0.66(+2.01%) |
Nov 21, 2002 | 31.46 | 33.04 | 31.46 | 32.86 | 930,974 | +1.52(+4.86%) |
Nov 20, 2002 | 30.80 | 31.42 | 30.48 | 31.33 | 554,963 | +0.53(+1.72%) |
Nov 19, 2002 | 30.39 | 31.10 | 30.09 | 30.80 | 459,997 | +0.39(+1.30%) |
Nov 18, 2002 | 31.15 | 31.25 | 30.41 | 30.41 | 458,011 | -0.68(-2.20%) |
Nov 15, 2002 | 30.52 | 31.09 | 30.13 | 31.09 | 554,846 | +0.61(+1.99%) |
Nov 14, 2002 | 30.18 | 30.52 | 29.83 | 30.49 | 1,098,246 | +1.12(+3.82%) |
Nov 13, 2002 | 29.67 | 29.73 | 29.02 | 29.36 | 767,791 | -0.39(-1.29%) |
Nov 12, 2002 | 29.33 | 29.88 | 29.06 | 29.75 | 768,725 | +0.43(+1.46%) |
Nov 11, 2002 | 29.75 | 30.18 | 29.24 | 29.32 | 652,966 | -0.43(-1.44%) |
Nov 08, 2002 | 29.67 | 30.47 | 29.66 | 29.75 | 569,798 | +0.05(+0.17%) |
Nov 07, 2002 | 30.30 | 30.56 | 29.67 | 29.70 | 567,812 | -0.57(-1.89%) |
Nov 06, 2002 | 30.78 | 30.78 | 29.96 | 30.27 | 540,946 | -0.21(-0.70%) |
Nov 05, 2002 | 30.56 | 30.80 | 29.84 | 30.49 | 477,518 | -0.17(-0.56%) |
Nov 04, 2002 | 30.72 | 31.50 | 30.66 | 30.66 | 464,786 | +0.18(+0.59%) |
Nov 01, 2002 | 30.10 | 30.78 | 29.77 | 30.48 | 533,353 | +0.28(+0.94%) |
Oct 31, 2002 | 29.92 | 30.90 | 29.89 | 30.19 | 700,508 | +0.30(+1.00%) |
Oct 30, 2002 | 29.81 | 29.97 | 29.46 | 29.89 | 671,189 | +0.10(+0.34%) |
Oct 29, 2002 | 29.83 | 30.13 | 29.47 | 29.79 | 576,222 | -0.45(-1.47%) |
Oct 28, 2002 | 30.95 | 31.16 | 29.96 | 30.24 | 877,825 | -0.32(-1.04%) |
Oct 25, 2002 | 29.90 | 30.73 | 29.68 | 30.55 | 904,925 | +0.66(+2.21%) |
Oct 24, 2002 | 31.35 | 31.35 | 29.84 | 29.89 | 1,317,614 | -1.45(-4.62%) |
Oct 23, 2002 | 32.75 | 32.75 | 31.29 | 31.34 | 1,001,644 | -1.55(-4.71%) |
Oct 22, 2002 | 33.62 | 33.62 | 32.45 | 32.89 | 473,196 | -0.72(-2.14%) |
Oct 21, 2002 | 32.22 | 34.12 | 31.55 | 33.61 | 793,372 | +1.40(+4.33%) |
Oct 18, 2002 | 32.06 | 32.83 | 31.84 | 32.21 | 1,123,360 | +0.02(+0.05%) |
Oct 17, 2002 | 31.68 | 32.36 | 31.65 | 32.20 | 1,009,587 | +1.51(+4.91%) |
Oct 16, 2002 | 31.25 | 31.25 | 30.25 | 30.69 | 1,025,006 | -1.07(-3.37%) |
Oct 15, 2002 | 30.31 | 31.93 | 30.31 | 31.76 | 1,414,567 | +2.65(+9.09%) |
Oct 14, 2002 | 29.54 | 29.62 | 28.85 | 29.12 | 425,655 | -0.41(-1.39%) |
Oct 11, 2002 | 28.64 | 30.48 | 28.64 | 29.53 | 9,111,167 | +1.18(+4.17%) |
Oct 10, 2002 | 25.25 | 28.46 | 25.25 | 28.35 | 1,643,163 | +3.10(+12.28%) |
Oct 09, 2002 | 25.77 | 25.94 | 25.17 | 25.25 | 1,843,259 | -1.34(-5.02%) |
Oct 08, 2002 | 25.51 | 26.93 | 25.48 | 26.58 | 945,575 | +1.28(+5.08%) |
Oct 07, 2002 | 26.54 | 26.78 | 25.21 | 25.30 | 1,067,174 | -1.32(-4.95%) |
Oct 04, 2002 | 27.87 | 28.11 | 26.45 | 26.62 | 1,293,084 | -1.23(-4.43%) |
Oct 03, 2002 | 28.55 | 28.94 | 27.85 | 27.85 | 925,133 | -0.52(-1.84%) |
Oct 02, 2002 | 29.28 | 29.75 | 28.37 | 28.37 | 880,162 | -1.10(-3.75%) |
Oct 01, 2002 | 29.06 | 29.48 | 28.13 | 29.48 | 1,206,762 | +1.52(+5.42%) |
Sep 30, 2002 | 27.81 | 28.21 | 26.98 | 27.96 | 1,197,067 | +0.29(+1.05%) |
Sep 27, 2002 | 28.38 | 28.38 | 27.57 | 27.67 | 1,245,192 | -1.15(-3.98%) |
Sep 26, 2002 | 27.75 | 28.98 | 27.62 | 28.82 | 1,870,242 | +1.07(+3.86%) |
Sep 25, 2002 | 28.55 | 28.58 | 26.88 | 27.75 | 2,496,576 | -0.11(-0.40%) |
Sep 24, 2002 | 26.92 | 28.12 | 26.84 | 27.86 | 1,761,025 | +0.93(+3.47%) |
Sep 23, 2002 | 27.39 | 27.57 | 26.41 | 26.92 | 1,911,943 | -1.24(-4.41%) |
Sep 20, 2002 | 29.58 | 29.58 | 28.17 | 28.17 | 1,313,292 | -1.00(-3.43%) |
Sep 19, 2002 | 29.36 | 29.62 | 28.85 | 29.17 | 839,629 | -0.37(-1.25%) |
Sep 18, 2002 | 28.58 | 29.87 | 28.23 | 29.54 | 1,887,413 | +0.94(+3.29%) |
Sep 17, 2002 | 30.61 | 30.65 | 28.26 | 28.59 | 3,440,400 | -1.33(-4.43%) |
Sep 16, 2002 | 30.83 | 31.33 | 29.54 | 29.92 | 3,942,331 | -4.27(-12.49%) |
Sep 13, 2002 | 34.03 | 34.53 | 33.69 | 34.19 | 1,148,240 | +0.10(+0.30%) |
Sep 12, 2002 | 35.94 | 35.94 | 33.99 | 34.09 | 1,590,599 | -1.85(-5.15%) |
Sep 11, 2002 | 36.90 | 36.90 | 35.84 | 35.94 | 399,022 | -0.55(-1.50%) |
Sep 10, 2002 | 37.16 | 37.16 | 36.22 | 36.49 | 962,513 | -0.89(-2.38%) |
Sep 09, 2002 | 36.38 | 37.43 | 36.10 | 37.38 | 317,138 | +0.88(+2.42%) |
Sep 06, 2002 | 36.60 | 36.65 | 35.99 | 36.50 | 254,528 | +0.42(+1.16%) |
Sep 05, 2002 | 35.83 | 36.62 | 35.57 | 36.08 | 452,754 | +0.09(+0.24%) |
Sep 04, 2002 | 35.87 | 36.21 | 35.59 | 35.99 | 509,290 | -0.09(-0.26%) |