Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 35.09 | 36.01 | 35.05 | 35.73 | 252,792 | +0.56(+1.58%) |
Aug 28, 2003 | 35.39 | 35.47 | 34.71 | 35.18 | 771,128 | -0.56(-1.56%) |
Aug 27, 2003 | 36.13 | 36.18 | 35.73 | 35.73 | 140,141 | -0.40(-1.11%) |
Aug 26, 2003 | 35.72 | 36.24 | 35.25 | 36.13 | 401,941 | +0.41(+1.15%) |
Aug 25, 2003 | 36.24 | 36.24 | 35.56 | 35.72 | 282,271 | -0.44(-1.21%) |
Aug 22, 2003 | 36.46 | 36.46 | 36.01 | 36.16 | 275,837 | -0.30(-0.82%) |
Aug 21, 2003 | 35.87 | 36.63 | 35.87 | 36.46 | 863,659 | -0.33(-0.91%) |
Aug 20, 2003 | 36.84 | 36.93 | 36.66 | 36.79 | 707,023 | +0.02(+0.05%) |
Aug 19, 2003 | 37.13 | 37.18 | 36.63 | 36.78 | 623,032 | -0.35(-0.94%) |
Aug 18, 2003 | 37.57 | 37.58 | 37.10 | 37.13 | 258,056 | -0.44(-1.18%) |
Aug 15, 2003 | 37.49 | 37.60 | 37.40 | 37.57 | 166,461 | +0.00(+0.00%) |
Aug 14, 2003 | 37.78 | 37.96 | 37.41 | 37.57 | 305,316 | -0.31(-0.81%) |
Aug 13, 2003 | 37.53 | 38.08 | 37.37 | 37.88 | 526,290 | +0.27(+0.70%) |
Aug 12, 2003 | 37.31 | 37.78 | 37.27 | 37.61 | 416,680 | +0.25(+0.66%) |
Aug 11, 2003 | 37.57 | 37.57 | 37.02 | 37.37 | 598,232 | -0.07(-0.18%) |
Aug 08, 2003 | 36.70 | 37.56 | 36.70 | 37.43 | 624,787 | +1.16(+3.21%) |
Aug 07, 2003 | 36.18 | 36.31 | 35.60 | 36.27 | 391,881 | -0.12(-0.33%) |
Aug 06, 2003 | 36.23 | 36.42 | 36.16 | 36.39 | 379,481 | +0.17(+0.47%) |
Aug 05, 2003 | 36.29 | 36.77 | 36.12 | 36.22 | 329,648 | -0.24(-0.66%) |
Aug 04, 2003 | 36.64 | 36.76 | 36.07 | 36.46 | 259,343 | -0.54(-1.46%) |
Aug 01, 2003 | 36.72 | 37.10 | 36.03 | 37.00 | 701,759 | +0.59(+1.62%) |
Jul 31, 2003 | 36.72 | 36.89 | 36.25 | 36.41 | 211,498 | -0.15(-0.40%) |
Jul 30, 2003 | 36.84 | 36.90 | 36.35 | 36.55 | 379,598 | -0.14(-0.37%) |
Jul 29, 2003 | 36.81 | 36.93 | 36.59 | 36.69 | 814,995 | +0.27(+0.75%) |
Jul 28, 2003 | 35.71 | 36.54 | 34.67 | 36.42 | 869,976 | +0.71(+1.99%) |
Jul 25, 2003 | 36.15 | 36.25 | 35.71 | 35.71 | 1,018,657 | -0.37(-1.02%) |
Jul 24, 2003 | 36.97 | 37.48 | 35.90 | 36.07 | 1,413,813 | -0.56(-1.52%) |
Jul 23, 2003 | 40.52 | 40.53 | 36.02 | 36.63 | 5,162,653 | -4.23(-10.36%) |
Jul 22, 2003 | 41.25 | 41.36 | 40.78 | 40.86 | 613,089 | -0.22(-0.54%) |
Jul 21, 2003 | 41.14 | 41.76 | 41.08 | 41.08 | 264,373 | +0.02(+0.04%) |
Jul 18, 2003 | 41.46 | 41.46 | 40.98 | 41.07 | 543,954 | +0.46(+1.14%) |
Jul 17, 2003 | 41.19 | 41.20 | 40.58 | 40.61 | 314,791 | -0.58(-1.41%) |
Jul 16, 2003 | 41.16 | 41.40 | 41.12 | 41.19 | 851,610 | -0.02(-0.04%) |
Jul 15, 2003 | 41.62 | 41.62 | 39.75 | 41.20 | 928,114 | -0.42(-1.01%) |
Jul 14, 2003 | 40.52 | 41.62 | 40.52 | 41.62 | 577,527 | +1.53(+3.82%) |
Jul 11, 2003 | 39.85 | 40.22 | 39.85 | 40.09 | 205,766 | +0.17(+0.43%) |
Jul 10, 2003 | 40.18 | 40.35 | 39.84 | 39.92 | 819,324 | -0.27(-0.66%) |
Jul 09, 2003 | 40.09 | 40.26 | 40.07 | 40.19 | 423,582 | +0.05(+0.13%) |
Jul 08, 2003 | 40.12 | 40.29 | 40.09 | 40.14 | 232,906 | +0.02(+0.04%) |
Jul 07, 2003 | 40.66 | 41.16 | 40.01 | 40.12 | 476,574 | -0.36(-0.89%) |
Jul 03, 2003 | 40.09 | 40.58 | 40.05 | 40.48 | 220,155 | +0.37(+0.92%) |
Jul 02, 2003 | 39.54 | 40.11 | 39.53 | 40.11 | 422,646 | +0.48(+1.21%) |
Jul 01, 2003 | 38.91 | 39.71 | 38.79 | 39.63 | 403,345 | +0.72(+1.85%) |
Jun 30, 2003 | 39.07 | 39.28 | 38.68 | 38.91 | 202,257 | +0.02(+0.04%) |
Jun 27, 2003 | 38.84 | 39.31 | 38.68 | 38.90 | 221,208 | -0.16(-0.42%) |
Jun 26, 2003 | 39.14 | 39.28 | 38.86 | 39.06 | 339,708 | -0.09(-0.22%) |
Jun 25, 2003 | 39.46 | 39.62 | 39.11 | 39.14 | 210,679 | -0.32(-0.80%) |
Jun 24, 2003 | 38.81 | 39.58 | 38.78 | 39.46 | 242,966 | +0.65(+1.67%) |
Jun 23, 2003 | 39.49 | 39.49 | 38.79 | 38.81 | 412,118 | -0.47(-1.20%) |
Jun 20, 2003 | 39.41 | 39.49 | 39.11 | 39.28 | 224,717 | -0.15(-0.37%) |
Jun 19, 2003 | 39.66 | 39.67 | 39.25 | 39.43 | 550,856 | -0.27(-0.67%) |
Jun 18, 2003 | 39.91 | 39.92 | 39.54 | 39.69 | 318,184 | -0.21(-0.54%) |
Jun 17, 2003 | 40.18 | 40.35 | 39.73 | 39.90 | 489,675 | -0.11(-0.28%) |
Jun 16, 2003 | 39.07 | 40.08 | 38.89 | 40.02 | 473,064 | +1.46(+3.79%) |
Jun 13, 2003 | 39.45 | 39.49 | 38.46 | 38.55 | 410,129 | -0.77(-1.96%) |
Jun 12, 2003 | 39.67 | 39.78 | 39.26 | 39.32 | 371,526 | -0.07(-0.17%) |
Jun 11, 2003 | 39.24 | 39.40 | 38.51 | 39.39 | 225,068 | +0.88(+2.29%) |
Jun 10, 2003 | 38.47 | 38.68 | 38.43 | 38.51 | 177,457 | +0.04(+0.11%) |
Jun 09, 2003 | 39.07 | 39.10 | 38.32 | 38.47 | 615,077 | -0.48(-1.23%) |
Jun 06, 2003 | 39.11 | 39.44 | 38.77 | 38.95 | 630,636 | +0.05(+0.13%) |
Jun 05, 2003 | 38.58 | 39.05 | 37.61 | 38.90 | 486,634 | +0.32(+0.82%) |
Jun 04, 2003 | 38.34 | 38.96 | 38.34 | 38.58 | 480,317 | +0.10(+0.27%) |
Jun 03, 2003 | 38.77 | 38.77 | 38.23 | 38.48 | 558,459 | -0.38(-0.97%) |
Jun 02, 2003 | 38.46 | 39.19 | 38.38 | 38.85 | 442,065 | +0.64(+1.68%) |
May 30, 2003 | 37.02 | 38.25 | 37.02 | 38.21 | 939,227 | +1.32(+3.59%) |
May 29, 2003 | 36.97 | 37.07 | 36.73 | 36.89 | 514,475 | +0.13(+0.35%) |
May 28, 2003 | 37.31 | 37.36 | 36.33 | 36.76 | 693,805 | -0.40(-1.08%) |
May 27, 2003 | 37.61 | 37.61 | 37.16 | 37.16 | 383,926 | -0.28(-0.75%) |
May 23, 2003 | 37.70 | 37.70 | 37.27 | 37.44 | 252,675 | -0.30(-0.79%) |
May 22, 2003 | 37.96 | 37.96 | 37.19 | 37.74 | 680,118 | -0.02(-0.05%) |
May 21, 2003 | 38.85 | 38.85 | 37.48 | 37.76 | 797,799 | -1.09(-2.82%) |
May 20, 2003 | 38.71 | 38.97 | 38.68 | 38.85 | 228,343 | +0.07(+0.18%) |
May 19, 2003 | 38.81 | 39.21 | 38.57 | 38.78 | 335,731 | -0.45(-1.15%) |
May 16, 2003 | 38.38 | 39.24 | 38.30 | 39.24 | 343,568 | +0.79(+2.07%) |
May 15, 2003 | 38.64 | 38.73 | 38.38 | 38.44 | 369,538 | -0.32(-0.82%) |
May 14, 2003 | 38.86 | 38.96 | 38.60 | 38.76 | 273,614 | -0.10(-0.26%) |
May 13, 2003 | 39.06 | 39.28 | 38.81 | 38.86 | 326,840 | -0.20(-0.50%) |
May 12, 2003 | 39.00 | 39.37 | 38.81 | 39.06 | 365,443 | -0.01(-0.02%) |
May 09, 2003 | 38.81 | 39.15 | 38.38 | 39.07 | 269,637 | +0.21(+0.55%) |
May 08, 2003 | 38.84 | 38.98 | 38.23 | 38.85 | 336,666 | +0.01(+0.02%) |
May 07, 2003 | 39.75 | 39.75 | 38.84 | 38.84 | 397,613 | -0.91(-2.28%) |
May 06, 2003 | 39.97 | 39.97 | 39.17 | 39.75 | 518,335 | -0.37(-0.92%) |
May 05, 2003 | 39.54 | 40.18 | 39.54 | 40.12 | 457,272 | +0.80(+2.02%) |
May 02, 2003 | 38.51 | 39.71 | 38.51 | 39.32 | 534,479 | +0.86(+2.24%) |
May 01, 2003 | 38.04 | 38.55 | 37.96 | 38.46 | 343,568 | +0.60(+1.58%) |
Apr 30, 2003 | 37.81 | 38.20 | 37.69 | 37.86 | 343,802 | +0.03(+0.09%) |
Apr 29, 2003 | 38.00 | 38.04 | 37.61 | 37.83 | 646,896 | -0.09(-0.23%) |
Apr 28, 2003 | 38.34 | 38.47 | 37.82 | 37.91 | 974,789 | -0.41(-1.07%) |
Apr 25, 2003 | 38.25 | 38.42 | 38.04 | 38.32 | 389,424 | +0.07(+0.18%) |
Apr 24, 2003 | 38.78 | 39.07 | 37.61 | 38.25 | 926,126 | -0.52(-1.34%) |
Apr 23, 2003 | 37.81 | 38.90 | 37.10 | 38.78 | 2,113,467 | +0.02(+0.04%) |
Apr 22, 2003 | 36.76 | 38.77 | 36.76 | 38.76 | 2,286,831 | +2.80(+7.80%) |
Apr 21, 2003 | 36.16 | 36.37 | 35.82 | 35.95 | 351,640 | -0.03(-0.10%) |
Apr 17, 2003 | 36.52 | 36.72 | 35.78 | 35.99 | 636,602 | -0.54(-1.47%) |
Apr 16, 2003 | 36.76 | 36.76 | 36.16 | 36.53 | 280,282 | -0.15(-0.42%) |
Apr 15, 2003 | 36.07 | 36.76 | 36.05 | 36.68 | 427,910 | +1.15(+3.22%) |
Apr 14, 2003 | 35.09 | 35.54 | 35.01 | 35.54 | 232,438 | +0.56(+1.59%) |
Apr 11, 2003 | 35.26 | 35.56 | 34.79 | 34.98 | 215,476 | -0.12(-0.34%) |
Apr 10, 2003 | 35.05 | 35.18 | 34.80 | 35.10 | 206,585 | +0.11(+0.32%) |
Apr 09, 2003 | 34.96 | 35.24 | 34.72 | 34.99 | 280,165 | +0.15(+0.44%) |
Apr 08, 2003 | 35.17 | 35.17 | 34.58 | 34.84 | 218,868 | -0.24(-0.68%) |
Apr 07, 2003 | 35.70 | 36.16 | 35.07 | 35.07 | 273,380 | -0.02(-0.05%) |
Apr 04, 2003 | 34.79 | 35.23 | 34.71 | 35.09 | 320,172 | +0.56(+1.61%) |
Apr 03, 2003 | 34.71 | 34.75 | 34.37 | 34.54 | 709,363 | +0.28(+0.82%) |
Apr 02, 2003 | 34.75 | 35.13 | 34.20 | 34.25 | 589,576 | -0.15(-0.42%) |
Apr 01, 2003 | 34.88 | 34.93 | 34.13 | 34.40 | 403,345 | +0.16(+0.47%) |
Mar 31, 2003 | 33.94 | 34.92 | 33.64 | 34.24 | 694,156 | +0.16(+0.48%) |
Mar 28, 2003 | 33.08 | 34.18 | 32.92 | 34.07 | 613,674 | +0.99(+3.00%) |
Mar 27, 2003 | 32.66 | 33.42 | 32.44 | 33.08 | 326,138 | +0.16(+0.49%) |
Mar 26, 2003 | 32.61 | 33.21 | 32.50 | 32.92 | 456,804 | +0.61(+1.88%) |
Mar 25, 2003 | 32.13 | 32.31 | 31.67 | 32.31 | 531,788 | +0.34(+1.07%) |
Mar 24, 2003 | 33.60 | 33.60 | 31.97 | 31.97 | 471,895 | -1.62(-4.83%) |
Mar 21, 2003 | 32.36 | 33.78 | 32.36 | 33.60 | 676,960 | +1.58(+4.94%) |
Mar 20, 2003 | 31.95 | 32.42 | 31.66 | 32.01 | 514,241 | +0.06(+0.19%) |
Mar 19, 2003 | 31.20 | 32.19 | 31.20 | 31.95 | 550,739 | +0.84(+2.69%) |
Mar 18, 2003 | 31.68 | 31.89 | 30.65 | 31.12 | 385,915 | -0.40(-1.27%) |
Mar 17, 2003 | 31.20 | 31.93 | 30.86 | 31.52 | 515,879 | +0.13(+0.41%) |
Mar 14, 2003 | 31.12 | 31.84 | 30.86 | 31.39 | 313,972 | +0.27(+0.88%) |
Mar 13, 2003 | 30.01 | 31.19 | 29.81 | 31.12 | 417,850 | +1.71(+5.81%) |
Mar 12, 2003 | 29.76 | 29.77 | 29.09 | 29.41 | 402,877 | -0.52(-1.74%) |
Mar 11, 2003 | 30.35 | 30.58 | 29.62 | 29.93 | 590,746 | -0.33(-1.10%) |
Mar 10, 2003 | 31.37 | 31.37 | 30.22 | 30.26 | 437,152 | -1.26(-3.99%) |
Mar 07, 2003 | 31.46 | 31.66 | 31.20 | 31.52 | 295,022 | -0.12(-0.38%) |
Mar 06, 2003 | 31.76 | 31.84 | 31.44 | 31.64 | 375,387 | -0.09(-0.30%) |
Mar 05, 2003 | 31.29 | 31.73 | 31.18 | 31.73 | 653,798 | +0.19(+0.60%) |
Mar 04, 2003 | 32.01 | 32.01 | 31.46 | 31.54 | 407,088 | -0.26(-0.81%) |
Mar 03, 2003 | 31.91 | 32.57 | 31.71 | 31.80 | 404,163 | +0.10(+0.32%) |
Feb 28, 2003 | 31.29 | 32.30 | 31.29 | 31.70 | 329,414 | +0.54(+1.73%) |
Feb 27, 2003 | 30.60 | 31.29 | 30.60 | 31.16 | 805,871 | +0.47(+1.53%) |
Feb 26, 2003 | 31.42 | 31.46 | 30.48 | 30.69 | 1,040,181 | -0.92(-2.92%) |
Feb 25, 2003 | 32.27 | 32.47 | 31.29 | 31.61 | 759,430 | -0.66(-2.04%) |
Feb 24, 2003 | 32.84 | 33.08 | 31.93 | 32.27 | 1,033,513 | -0.57(-1.74%) |
Feb 21, 2003 | 33.04 | 33.42 | 32.60 | 32.84 | 798,852 | -0.08(-0.23%) |
Feb 20, 2003 | 32.91 | 33.42 | 32.72 | 32.92 | 585,014 | +0.03(+0.08%) |
Feb 19, 2003 | 33.25 | 33.25 | 32.66 | 32.89 | 636,602 | -0.22(-0.67%) |
Feb 18, 2003 | 33.33 | 33.84 | 33.06 | 33.12 | 495,524 | -0.14(-0.41%) |
Feb 14, 2003 | 33.75 | 34.10 | 33.18 | 33.25 | 941,567 | -0.30(-0.89%) |
Feb 13, 2003 | 33.70 | 34.15 | 33.40 | 33.55 | 587,119 | +0.07(+0.20%) |
Feb 12, 2003 | 33.99 | 34.32 | 33.25 | 33.48 | 828,916 | -0.50(-1.46%) |
Feb 11, 2003 | 33.30 | 34.01 | 33.28 | 33.98 | 580,101 | +0.88(+2.66%) |
Feb 10, 2003 | 33.34 | 34.16 | 33.05 | 33.10 | 304,263 | -0.11(-0.33%) |
Feb 07, 2003 | 33.51 | 33.59 | 32.90 | 33.21 | 389,775 | -0.24(-0.72%) |
Feb 06, 2003 | 34.58 | 34.58 | 33.43 | 33.45 | 473,181 | -0.91(-2.66%) |
Feb 05, 2003 | 34.19 | 35.11 | 33.98 | 34.37 | 1,130,255 | +1.15(+3.47%) |
Feb 04, 2003 | 33.69 | 33.69 | 32.48 | 33.21 | 449,435 | -0.47(-1.40%) |
Feb 03, 2003 | 33.66 | 34.02 | 33.60 | 33.68 | 338,187 | +0.11(+0.33%) |
Jan 31, 2003 | 33.31 | 33.60 | 33.25 | 33.57 | 435,514 | +0.21(+0.64%) |
Jan 30, 2003 | 33.42 | 33.55 | 33.13 | 33.36 | 643,386 | +0.08(+0.23%) |
Jan 29, 2003 | 32.48 | 33.30 | 32.40 | 33.28 | 558,927 | +0.70(+2.15%) |
Jan 28, 2003 | 32.14 | 32.91 | 31.89 | 32.58 | 504,766 | +0.98(+3.11%) |
Jan 27, 2003 | 32.27 | 33.25 | 31.37 | 31.60 | 1,356,610 | +0.09(+0.30%) |
Jan 24, 2003 | 32.47 | 32.47 | 31.17 | 31.50 | 763,641 | -0.97(-2.98%) |
Jan 23, 2003 | 32.37 | 32.65 | 32.27 | 32.47 | 405,801 | +0.04(+0.13%) |
Jan 22, 2003 | 32.47 | 32.48 | 32.15 | 32.42 | 382,990 | -0.06(-0.18%) |
Jan 21, 2003 | 32.78 | 33.21 | 32.44 | 32.48 | 635,432 | -0.27(-0.81%) |
Jan 17, 2003 | 31.59 | 32.76 | 31.37 | 32.75 | 731,121 | +1.08(+3.40%) |
Jan 16, 2003 | 32.31 | 32.44 | 31.22 | 31.67 | 605,953 | -0.30(-0.94%) |
Jan 15, 2003 | 32.57 | 32.59 | 31.87 | 31.97 | 624,553 | -0.66(-2.02%) |
Jan 14, 2003 | 32.74 | 33.03 | 31.63 | 32.63 | 1,979,292 | -0.38(-1.16%) |
Jan 13, 2003 | 34.41 | 34.45 | 32.83 | 33.01 | 1,182,896 | -1.54(-4.45%) |
Jan 10, 2003 | 34.11 | 34.64 | 34.01 | 34.55 | 609,111 | +0.39(+1.15%) |
Jan 09, 2003 | 34.48 | 34.62 | 33.91 | 34.16 | 477,393 | -0.30(-0.87%) |
Jan 08, 2003 | 34.32 | 34.51 | 34.07 | 34.46 | 174,065 | +0.19(+0.55%) |
Jan 07, 2003 | 35.05 | 35.05 | 34.11 | 34.27 | 366,379 | -0.59(-1.69%) |
Jan 06, 2003 | 34.61 | 34.96 | 34.45 | 34.86 | 433,642 | +0.37(+1.07%) |
Jan 03, 2003 | 34.11 | 34.88 | 34.02 | 34.49 | 468,853 | +0.48(+1.41%) |
Jan 02, 2003 | 33.85 | 34.13 | 33.68 | 34.01 | 475,638 | +0.16(+0.48%) |
Dec 31, 2002 | 34.15 | 34.18 | 33.84 | 33.85 | 208,457 | -0.34(-1.00%) |
Dec 30, 2002 | 33.89 | 34.19 | 33.89 | 34.19 | 122,477 | +0.27(+0.78%) |
Dec 27, 2002 | 34.16 | 34.18 | 33.64 | 33.93 | 271,041 | -0.23(-0.68%) |
Dec 26, 2002 | 34.59 | 34.78 | 33.98 | 34.16 | 205,415 | -0.42(-1.21%) |
Dec 24, 2002 | 34.28 | 34.99 | 34.07 | 34.58 | 157,805 | +0.27(+0.77%) |
Dec 23, 2002 | 33.38 | 34.40 | 33.38 | 34.31 | 217,581 | +0.64(+1.90%) |
Dec 20, 2002 | 33.68 | 33.84 | 33.36 | 33.67 | 238,404 | +0.21(+0.61%) |
Dec 19, 2002 | 33.93 | 34.07 | 33.34 | 33.47 | 238,170 | -0.44(-1.31%) |
Dec 18, 2002 | 33.68 | 34.09 | 33.49 | 33.91 | 224,717 | +0.08(+0.23%) |
Dec 17, 2002 | 34.19 | 34.41 | 33.77 | 33.84 | 176,288 | -0.50(-1.44%) |
Dec 16, 2002 | 34.45 | 34.54 | 34.10 | 34.33 | 206,819 | +0.01(+0.02%) |
Dec 13, 2002 | 34.58 | 34.58 | 34.03 | 34.32 | 295,490 | -0.26(-0.74%) |
Dec 12, 2002 | 35.09 | 35.21 | 34.28 | 34.58 | 169,503 | -0.53(-1.51%) |
Dec 11, 2002 | 34.66 | 35.35 | 34.62 | 35.11 | 144,352 | +0.36(+1.03%) |
Dec 10, 2002 | 34.19 | 34.75 | 34.07 | 34.75 | 148,563 | +0.87(+2.57%) |
Dec 09, 2002 | 34.28 | 34.76 | 33.88 | 33.88 | 244,019 | -0.40(-1.17%) |
Dec 06, 2002 | 34.66 | 34.84 | 33.77 | 34.28 | 244,604 | -0.44(-1.28%) |
Dec 05, 2002 | 34.54 | 34.79 | 34.32 | 34.72 | 161,665 | +0.10(+0.30%) |
Dec 04, 2002 | 35.09 | 35.09 | 34.41 | 34.62 | 217,698 | -0.50(-1.44%) |
Dec 03, 2002 | 35.22 | 35.22 | 34.92 | 35.13 | 167,865 | -0.10(-0.29%) |
Dec 02, 2002 | 35.05 | 35.51 | 34.59 | 35.23 | 255,717 | +0.39(+1.13%) |
Nov 29, 2002 | 34.75 | 35.03 | 34.64 | 34.84 | 86,798 | +0.13(+0.37%) |
Nov 27, 2002 | 35.05 | 35.17 | 34.45 | 34.71 | 153,944 | -0.21(-0.61%) |
Nov 26, 2002 | 34.05 | 35.54 | 34.05 | 34.92 | 419,956 | +0.87(+2.56%) |
Nov 25, 2002 | 34.26 | 34.40 | 33.83 | 34.05 | 347,428 | -0.15(-0.42%) |
Nov 22, 2002 | 33.68 | 34.39 | 33.68 | 34.19 | 470,608 | +0.45(+1.34%) |
Nov 21, 2002 | 34.20 | 34.37 | 33.51 | 33.74 | 323,214 | -0.44(-1.28%) |
Nov 20, 2002 | 34.49 | 34.79 | 34.02 | 34.18 | 250,336 | -0.32(-0.94%) |
Nov 19, 2002 | 33.67 | 34.62 | 33.60 | 34.50 | 344,504 | +0.83(+2.46%) |
Nov 18, 2002 | 34.31 | 34.44 | 33.54 | 33.67 | 208,691 | -0.58(-1.70%) |
Nov 15, 2002 | 32.77 | 34.92 | 32.66 | 34.25 | 597,881 | +1.48(+4.51%) |
Nov 14, 2002 | 33.13 | 33.34 | 32.61 | 32.77 | 243,785 | -0.25(-0.75%) |
Nov 13, 2002 | 33.21 | 33.32 | 32.77 | 33.02 | 306,954 | -0.25(-0.75%) |
Nov 12, 2002 | 33.34 | 33.68 | 33.21 | 33.27 | 311,048 | -0.07(-0.21%) |
Nov 11, 2002 | 33.75 | 33.75 | 33.01 | 33.34 | 307,305 | -0.50(-1.47%) |
Nov 08, 2002 | 34.07 | 34.32 | 33.70 | 33.84 | 551,324 | -0.36(-1.05%) |
Nov 07, 2002 | 35.14 | 35.19 | 34.17 | 34.19 | 257,120 | -0.94(-2.68%) |
Nov 06, 2002 | 35.39 | 35.56 | 35.00 | 35.13 | 495,758 | -0.30(-0.84%) |
Nov 05, 2002 | 36.48 | 36.48 | 35.39 | 35.43 | 489,792 | -1.05(-2.88%) |
Nov 04, 2002 | 36.63 | 37.10 | 36.43 | 36.48 | 612,504 | +0.37(+1.02%) |
Nov 01, 2002 | 35.05 | 36.16 | 34.88 | 36.12 | 513,773 | +1.07(+3.05%) |
Oct 31, 2002 | 34.71 | 35.06 | 34.54 | 35.05 | 487,804 | +0.34(+0.99%) |
Oct 30, 2002 | 34.70 | 34.95 | 34.45 | 34.71 | 438,438 | -0.26(-0.73%) |
Oct 29, 2002 | 35.06 | 35.06 | 33.68 | 34.96 | 484,645 | -0.09(-0.24%) |
Oct 28, 2002 | 37.40 | 37.43 | 35.01 | 35.05 | 652,511 | -1.91(-5.18%) |
Oct 25, 2002 | 36.33 | 37.36 | 35.95 | 36.96 | 748,668 | +0.44(+1.19%) |
Oct 24, 2002 | 35.90 | 37.44 | 35.73 | 36.53 | 539,509 | +0.62(+1.71%) |
Oct 23, 2002 | 36.29 | 36.37 | 34.62 | 35.91 | 847,165 | -0.29(-0.80%) |
Oct 22, 2002 | 37.36 | 37.78 | 36.07 | 36.20 | 830,203 | -0.64(-1.74%) |
Oct 21, 2002 | 36.37 | 36.84 | 36.25 | 36.84 | 513,890 | +0.34(+0.94%) |
Oct 18, 2002 | 36.43 | 36.63 | 35.99 | 36.50 | 328,478 | +0.08(+0.21%) |
Oct 17, 2002 | 37.19 | 37.27 | 36.07 | 36.43 | 744,340 | -0.27(-0.75%) |
Oct 16, 2002 | 36.07 | 36.76 | 35.90 | 36.70 | 504,415 | +0.00(+0.00%) |
Oct 15, 2002 | 36.76 | 37.19 | 36.07 | 36.70 | 1,301,630 | +1.01(+2.83%) |
Oct 14, 2002 | 35.92 | 36.16 | 35.26 | 35.69 | 691,699 | -0.64(-1.76%) |
Oct 11, 2002 | 35.43 | 36.59 | 34.88 | 36.33 | 1,058,079 | +1.37(+3.91%) |
Oct 10, 2002 | 32.57 | 35.01 | 32.57 | 34.96 | 630,402 | +2.09(+6.37%) |
Oct 09, 2002 | 32.91 | 33.01 | 32.31 | 32.87 | 487,570 | -0.13(-0.39%) |
Oct 08, 2002 | 33.25 | 33.25 | 32.74 | 33.00 | 474,468 | -0.17(-0.52%) |
Oct 07, 2002 | 33.07 | 33.55 | 32.48 | 33.17 | 421,593 | -0.12(-0.36%) |
Oct 04, 2002 | 33.34 | 33.51 | 32.67 | 33.29 | 639,877 | +0.62(+1.88%) |
Oct 03, 2002 | 31.97 | 33.51 | 31.97 | 32.67 | 674,620 | +0.62(+1.95%) |
Oct 02, 2002 | 33.04 | 33.77 | 31.89 | 32.05 | 824,471 | -1.09(-3.28%) |
Oct 01, 2002 | 32.44 | 33.14 | 32.44 | 33.13 | 386,500 | +0.83(+2.57%) |
Sep 30, 2002 | 31.67 | 32.83 | 31.46 | 32.30 | 685,499 | +0.42(+1.31%) |
Sep 27, 2002 | 31.93 | 31.95 | 31.50 | 31.89 | 351,523 | -0.09(-0.27%) |
Sep 26, 2002 | 31.67 | 31.97 | 31.67 | 31.97 | 279,931 | +0.41(+1.30%) |
Sep 25, 2002 | 31.46 | 31.57 | 31.12 | 31.56 | 301,105 | +0.54(+1.74%) |
Sep 24, 2002 | 31.63 | 31.84 | 30.95 | 31.02 | 471,427 | -1.03(-3.23%) |
Sep 23, 2002 | 31.89 | 32.19 | 31.76 | 32.06 | 277,124 | -0.14(-0.42%) |
Sep 20, 2002 | 32.14 | 32.47 | 31.93 | 32.19 | 354,915 | -0.19(-0.58%) |
Sep 19, 2002 | 32.01 | 32.44 | 31.86 | 32.38 | 304,146 | +0.08(+0.24%) |
Sep 18, 2002 | 31.12 | 32.31 | 31.12 | 32.30 | 1,017,721 | +0.42(+1.31%) |
Sep 17, 2002 | 32.61 | 32.91 | 31.89 | 31.89 | 198,046 | -0.46(-1.43%) |
Sep 16, 2002 | 32.27 | 32.48 | 32.10 | 32.35 | 302,157 | -0.14(-0.42%) |
Sep 13, 2002 | 31.64 | 32.48 | 31.50 | 32.48 | 472,362 | +0.85(+2.70%) |
Sep 12, 2002 | 30.77 | 32.06 | 30.69 | 31.63 | 530,267 | +0.85(+2.78%) |
Sep 11, 2002 | 30.65 | 31.03 | 30.43 | 30.77 | 117,330 | +0.34(+1.12%) |
Sep 10, 2002 | 30.52 | 30.86 | 30.24 | 30.43 | 113,002 | +0.09(+0.28%) |
Sep 09, 2002 | 30.69 | 30.72 | 30.35 | 30.35 | 355,032 | -0.34(-1.11%) |
Sep 06, 2002 | 29.71 | 30.77 | 29.49 | 30.69 | 314,323 | +1.27(+4.30%) |
Sep 05, 2002 | 29.32 | 29.86 | 29.32 | 29.42 | 455,517 | +0.11(+0.38%) |
Sep 04, 2002 | 29.62 | 29.92 | 29.24 | 29.31 | 504,649 | -0.52(-1.75%) |