Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 42.32 | 42.32 | 40.98 | 41.36 | 135,581 | -0.90(-2.13%) |
Sep 29, 2003 | 41.99 | 42.27 | 42.00 | 42.26 | 130,005 | +0.27(+0.65%) |
Sep 26, 2003 | 42.03 | 42.43 | 41.80 | 41.99 | 75,421 | -0.31(-0.74%) |
Sep 25, 2003 | 42.06 | 42.73 | 41.97 | 42.30 | 123,256 | +0.24(+0.57%) |
Sep 24, 2003 | 43.59 | 43.59 | 41.70 | 42.06 | 274,978 | -1.67(-3.82%) |
Sep 23, 2003 | 43.57 | 43.68 | 43.21 | 43.73 | 144,679 | -0.41(-0.93%) |
Sep 22, 2003 | 44.50 | 44.50 | 44.08 | 44.14 | 81,583 | -1.23(-2.70%) |
Sep 19, 2003 | 45.74 | 45.84 | 45.24 | 45.37 | 158,765 | -0.16(-0.34%) |
Sep 18, 2003 | 45.35 | 45.64 | 45.18 | 45.52 | 163,314 | +1.36(+3.07%) |
Sep 17, 2003 | 44.28 | 44.56 | 44.15 | 44.17 | 110,637 | -0.35(-0.78%) |
Sep 16, 2003 | 44.01 | 44.52 | 44.05 | 44.52 | 137,049 | +0.63(+1.43%) |
Sep 15, 2003 | 44.41 | 44.41 | 43.81 | 43.89 | 64,709 | -0.11(-0.25%) |
Sep 12, 2003 | 43.75 | 44.07 | 43.59 | 44.00 | 88,773 | +0.14(+0.33%) |
Sep 11, 2003 | 43.42 | 43.96 | 43.38 | 43.85 | 90,828 | +0.57(+1.32%) |
Sep 10, 2003 | 43.62 | 43.71 | 43.21 | 43.28 | 106,822 | -1.07(-2.41%) |
Sep 09, 2003 | 44.10 | 44.57 | 44.09 | 44.35 | 207,774 | +0.74(+1.69%) |
Sep 08, 2003 | 43.69 | 44.01 | 43.49 | 43.62 | 200,878 | +1.12(+2.63%) |
Sep 05, 2003 | 42.57 | 42.72 | 42.25 | 42.50 | 176,813 | +0.00(+0.00%) |
Sep 04, 2003 | 42.20 | 42.61 | 42.13 | 42.50 | 261,332 | +0.77(+1.85%) |
Sep 03, 2003 | 41.98 | 42.05 | 41.40 | 41.73 | 212,030 | +1.25(+3.10%) |
Sep 02, 2003 | 40.48 | 40.77 | 40.14 | 40.47 | 141,891 | +0.78(+1.97%) |
Aug 29, 2003 | 39.21 | 39.69 | 39.12 | 39.69 | 112,544 | -0.05(-0.14%) |
Aug 28, 2003 | 39.74 | 39.80 | 39.33 | 39.75 | 165,075 | +0.39(+0.99%) |
Aug 27, 2003 | 39.09 | 39.51 | 38.98 | 39.36 | 98,604 | +0.14(+0.35%) |
Aug 26, 2003 | 38.96 | 39.26 | 38.30 | 39.22 | 245,191 | +0.03(+0.09%) |
Aug 25, 2003 | 39.34 | 39.45 | 39.06 | 39.19 | 212,616 | -0.41(-1.03%) |
Aug 22, 2003 | 39.77 | 39.96 | 39.25 | 39.60 | 227,730 | -0.78(-1.94%) |
Aug 21, 2003 | 40.89 | 41.01 | 40.30 | 40.38 | 429,782 | -0.78(-1.90%) |
Aug 20, 2003 | 40.37 | 41.23 | 40.24 | 41.16 | 165,955 | -0.24(-0.58%) |
Aug 19, 2003 | 41.89 | 41.89 | 41.03 | 41.40 | 97,577 | -0.65(-1.56%) |
Aug 18, 2003 | 41.90 | 42.13 | 41.59 | 42.06 | 79,969 | -0.17(-0.40%) |
Aug 15, 2003 | 42.15 | 42.36 | 42.01 | 42.23 | 44,460 | +0.04(+0.10%) |
Aug 14, 2003 | 41.76 | 42.56 | 41.76 | 42.19 | 155,390 | +0.44(+1.06%) |
Aug 13, 2003 | 42.24 | 42.32 | 41.48 | 41.74 | 109,903 | -0.37(-0.87%) |
Aug 12, 2003 | 41.69 | 42.12 | 41.57 | 42.11 | 144,385 | +0.81(+1.96%) |
Aug 11, 2003 | 40.93 | 41.66 | 40.81 | 41.30 | 166,542 | +0.65(+1.61%) |
Aug 08, 2003 | 41.37 | 41.39 | 40.38 | 40.65 | 264,120 | -0.38(-0.93%) |
Aug 07, 2003 | 41.16 | 41.22 | 40.73 | 41.03 | 285,837 | -0.41(-0.99%) |
Aug 06, 2003 | 40.75 | 41.72 | 40.69 | 41.44 | 584,146 | -0.92(-2.17%) |
Aug 05, 2003 | 42.37 | 42.83 | 42.12 | 42.36 | 157,151 | -0.01(-0.03%) |
Aug 04, 2003 | 42.46 | 42.49 | 41.58 | 42.37 | 171,971 | -0.41(-0.96%) |
Aug 01, 2003 | 42.31 | 43.00 | 41.61 | 42.78 | 190,753 | -1.25(-2.83%) |
Jul 31, 2003 | 44.55 | 44.57 | 43.72 | 44.03 | 298,162 | -1.64(-3.58%) |
Jul 30, 2003 | 46.04 | 46.10 | 45.41 | 45.66 | 76,594 | -0.49(-1.06%) |
Jul 29, 2003 | 46.72 | 46.72 | 45.79 | 46.15 | 61,187 | +0.07(+0.16%) |
Jul 28, 2003 | 46.12 | 46.22 | 45.70 | 46.08 | 54,291 | +0.91(+2.01%) |
Jul 25, 2003 | 44.67 | 45.21 | 44.16 | 45.17 | 78,355 | +0.61(+1.38%) |
Jul 24, 2003 | 45.07 | 45.33 | 44.55 | 44.56 | 70,285 | -0.42(-0.94%) |
Jul 23, 2003 | 44.95 | 45.03 | 44.40 | 44.98 | 70,725 | +0.76(+1.71%) |
Jul 22, 2003 | 43.88 | 44.43 | 43.58 | 44.22 | 223,621 | +0.37(+0.85%) |
Jul 21, 2003 | 43.88 | 44.00 | 43.62 | 43.85 | 58,986 | -0.72(-1.61%) |
Jul 18, 2003 | 44.07 | 44.61 | 43.83 | 44.56 | 106,088 | +1.07(+2.46%) |
Jul 17, 2003 | 44.03 | 44.24 | 43.44 | 43.49 | 87,453 | -1.49(-3.30%) |
Jul 16, 2003 | 45.23 | 45.24 | 44.56 | 44.98 | 82,611 | +0.46(+1.04%) |
Jul 15, 2003 | 45.77 | 45.78 | 44.43 | 44.52 | 84,665 | -0.16(-0.35%) |
Jul 14, 2003 | 44.95 | 45.13 | 44.59 | 44.67 | 67,057 | +0.38(+0.86%) |
Jul 11, 2003 | 44.14 | 44.33 | 44.07 | 44.29 | 38,150 | +0.49(+1.12%) |
Jul 10, 2003 | 43.51 | 43.80 | 43.43 | 43.80 | 103,593 | -0.32(-0.73%) |
Jul 09, 2003 | 43.96 | 44.31 | 43.72 | 44.12 | 82,904 | -0.59(-1.31%) |
Jul 08, 2003 | 44.39 | 44.80 | 44.08 | 44.71 | 160,379 | -0.40(-0.88%) |
Jul 07, 2003 | 44.69 | 45.34 | 44.69 | 45.10 | 102,713 | +0.41(+0.91%) |
Jul 03, 2003 | 44.71 | 45.18 | 44.58 | 44.69 | 54,144 | -0.80(-1.75%) |
Jul 02, 2003 | 44.72 | 45.49 | 44.50 | 45.49 | 140,277 | +1.36(+3.09%) |
Jul 01, 2003 | 43.45 | 44.30 | 43.05 | 44.13 | 123,696 | +0.22(+0.51%) |
Jun 30, 2003 | 44.43 | 44.65 | 43.66 | 43.90 | 112,104 | -0.05(-0.12%) |
Jun 27, 2003 | 44.23 | 44.47 | 43.71 | 43.96 | 64,856 | -0.69(-1.54%) |
Jun 26, 2003 | 43.99 | 44.82 | 43.99 | 44.65 | 47,981 | +0.65(+1.49%) |
Jun 25, 2003 | 44.26 | 44.79 | 43.99 | 43.99 | 98,311 | -0.25(-0.57%) |
Jun 24, 2003 | 43.63 | 44.54 | 43.60 | 44.24 | 477,471 | +0.55(+1.26%) |
Jun 23, 2003 | 44.40 | 44.43 | 43.53 | 43.69 | 147,907 | -1.22(-2.72%) |
Jun 20, 2003 | 45.50 | 45.56 | 44.89 | 44.91 | 69,258 | -0.18(-0.41%) |
Jun 19, 2003 | 45.16 | 45.57 | 44.76 | 45.10 | 182,976 | -1.04(-2.26%) |
Jun 18, 2003 | 45.89 | 46.55 | 45.75 | 46.14 | 199,557 | -1.13(-2.39%) |
Jun 17, 2003 | 47.69 | 47.69 | 46.83 | 47.27 | 197,356 | -0.63(-1.31%) |
Jun 16, 2003 | 46.68 | 47.94 | 46.64 | 47.90 | 238,588 | +2.19(+4.80%) |
Jun 13, 2003 | 46.82 | 46.89 | 45.29 | 45.70 | 119,881 | -0.86(-1.84%) |
Jun 12, 2003 | 46.49 | 46.91 | 46.05 | 46.56 | 186,498 | +0.59(+1.29%) |
Jun 11, 2003 | 45.14 | 46.07 | 45.14 | 45.97 | 207,334 | +2.30(+5.26%) |
Jun 10, 2003 | 43.38 | 43.73 | 43.32 | 43.67 | 107,849 | +0.87(+2.04%) |
Jun 09, 2003 | 42.84 | 43.11 | 42.66 | 42.80 | 105,501 | -0.15(-0.35%) |
Jun 06, 2003 | 43.55 | 43.64 | 42.94 | 42.95 | 71,459 | -0.15(-0.35%) |
Jun 05, 2003 | 42.73 | 43.34 | 42.63 | 43.10 | 89,360 | -0.35(-0.82%) |
Jun 04, 2003 | 42.31 | 43.64 | 42.26 | 43.45 | 222,448 | +0.76(+1.77%) |
Jun 03, 2003 | 42.08 | 42.70 | 41.98 | 42.70 | 235,067 | +0.67(+1.61%) |
Jun 02, 2003 | 41.93 | 42.72 | 41.67 | 42.02 | 198,237 | +1.85(+4.60%) |
May 30, 2003 | 39.97 | 40.99 | 39.92 | 40.17 | 177,694 | +0.72(+1.83%) |
May 29, 2003 | 39.92 | 40.52 | 39.30 | 39.45 | 112,397 | +0.16(+0.42%) |
May 28, 2003 | 39.00 | 39.70 | 38.98 | 39.29 | 84,665 | +0.92(+2.40%) |
May 27, 2003 | 37.27 | 38.47 | 37.20 | 38.37 | 217,018 | +0.94(+2.51%) |
May 23, 2003 | 37.15 | 37.67 | 37.02 | 37.43 | 103,153 | -0.14(-0.38%) |
May 22, 2003 | 36.94 | 37.76 | 36.67 | 37.57 | 154,070 | +0.74(+2.00%) |
May 21, 2003 | 36.46 | 36.87 | 36.08 | 36.84 | 122,962 | -0.35(-0.95%) |
May 20, 2003 | 37.46 | 37.69 | 36.87 | 37.19 | 136,168 | -0.16(-0.42%) |
May 19, 2003 | 38.13 | 38.17 | 37.30 | 37.35 | 193,101 | -1.23(-3.18%) |
May 16, 2003 | 38.42 | 38.73 | 37.90 | 38.57 | 133,967 | +0.73(+1.93%) |
May 15, 2003 | 38.06 | 38.16 | 37.61 | 37.84 | 172,118 | +0.65(+1.74%) |
May 14, 2003 | 37.69 | 37.71 | 36.99 | 37.20 | 81,877 | -0.18(-0.49%) |
May 13, 2003 | 37.31 | 37.77 | 37.29 | 37.38 | 100,952 | +0.05(+0.15%) |
May 12, 2003 | 36.63 | 37.54 | 36.55 | 37.33 | 101,979 | +0.31(+0.83%) |
May 09, 2003 | 36.34 | 37.38 | 36.29 | 37.02 | 150,842 | +0.94(+2.61%) |
May 08, 2003 | 36.19 | 36.71 | 36.04 | 36.08 | 154,950 | -1.36(-3.62%) |
May 07, 2003 | 38.23 | 38.23 | 37.31 | 37.44 | 212,323 | -0.97(-2.52%) |
May 06, 2003 | 37.65 | 38.50 | 37.65 | 38.40 | 349,225 | +1.83(+4.99%) |
May 05, 2003 | 36.80 | 36.99 | 36.33 | 36.58 | 121,495 | +0.62(+1.72%) |
May 02, 2003 | 35.06 | 36.09 | 35.05 | 35.96 | 110,343 | +0.82(+2.35%) |
May 01, 2003 | 35.10 | 35.44 | 34.59 | 35.13 | 126,337 | +0.03(+0.10%) |
Apr 30, 2003 | 35.10 | 35.38 | 34.57 | 35.10 | 335,286 | +0.32(+0.92%) |
Apr 29, 2003 | 35.25 | 35.54 | 34.25 | 34.78 | 156,124 | -0.16(-0.45%) |
Apr 28, 2003 | 33.87 | 35.12 | 33.80 | 34.93 | 211,002 | +1.31(+3.89%) |
Apr 25, 2003 | 33.88 | 33.94 | 33.46 | 33.63 | 194,422 | -1.29(-3.69%) |
Apr 24, 2003 | 35.20 | 35.34 | 34.74 | 34.91 | 129,125 | -1.02(-2.84%) |
Apr 23, 2003 | 35.85 | 36.12 | 35.51 | 35.94 | 159,352 | +0.01(+0.02%) |
Apr 22, 2003 | 34.18 | 36.04 | 34.09 | 35.93 | 111,370 | +1.51(+4.40%) |
Apr 21, 2003 | 34.39 | 34.50 | 34.38 | 34.42 | 89,360 | +0.03(+0.10%) |
Apr 17, 2003 | 33.97 | 34.52 | 33.97 | 34.38 | 244,017 | +1.09(+3.28%) |
Apr 16, 2003 | 33.91 | 34.17 | 33.26 | 33.29 | 247,686 | +0.20(+0.62%) |
Apr 15, 2003 | 32.86 | 33.23 | 32.83 | 33.09 | 190,900 | +0.70(+2.15%) |
Apr 14, 2003 | 32.16 | 32.50 | 32.00 | 32.39 | 157,004 | +1.20(+3.85%) |
Apr 11, 2003 | 31.47 | 31.80 | 31.02 | 31.19 | 119,587 | +0.33(+1.06%) |
Apr 10, 2003 | 30.91 | 31.10 | 30.53 | 30.87 | 121,495 | +0.18(+0.60%) |
Apr 09, 2003 | 31.27 | 31.85 | 30.67 | 30.68 | 399,555 | +0.01(+0.04%) |
Apr 08, 2003 | 30.60 | 30.87 | 30.46 | 30.67 | 163,461 | -0.01(-0.02%) |
Apr 07, 2003 | 31.52 | 31.60 | 30.67 | 30.67 | 163,461 | +0.40(+1.33%) |
Apr 04, 2003 | 30.12 | 30.36 | 29.78 | 30.27 | 126,924 | +0.89(+3.01%) |
Apr 03, 2003 | 29.71 | 29.82 | 29.38 | 29.39 | 106,822 | -0.17(-0.58%) |
Apr 02, 2003 | 29.51 | 29.65 | 29.19 | 29.56 | 206,454 | +0.70(+2.41%) |
Apr 01, 2003 | 28.45 | 29.06 | 28.11 | 28.86 | 217,018 | +0.16(+0.57%) |
Mar 31, 2003 | 28.53 | 28.93 | 28.28 | 28.70 | 175,640 | -0.63(-2.16%) |
Mar 28, 2003 | 29.13 | 29.73 | 29.06 | 29.33 | 179,455 | -0.30(-1.01%) |
Mar 27, 2003 | 29.23 | 29.90 | 28.91 | 29.63 | 149,521 | -0.20(-0.66%) |
Mar 26, 2003 | 30.16 | 30.31 | 29.58 | 29.83 | 166,249 | -0.39(-1.29%) |
Mar 25, 2003 | 29.58 | 30.53 | 29.50 | 30.22 | 218,339 | +0.66(+2.24%) |
Mar 24, 2003 | 30.10 | 30.26 | 29.50 | 29.56 | 244,751 | -2.17(-6.83%) |
Mar 21, 2003 | 30.85 | 31.72 | 30.85 | 31.72 | 417,603 | +2.04(+6.89%) |
Mar 20, 2003 | 29.51 | 29.95 | 28.92 | 29.68 | 249,740 | +0.55(+1.87%) |
Mar 19, 2003 | 28.95 | 29.84 | 28.43 | 29.13 | 389,871 | +0.27(+0.92%) |
Mar 18, 2003 | 28.41 | 28.89 | 27.92 | 28.87 | 303,298 | +0.83(+2.97%) |
Mar 17, 2003 | 26.82 | 28.21 | 26.77 | 28.04 | 267,055 | +0.92(+3.39%) |
Mar 14, 2003 | 27.31 | 28.01 | 26.72 | 27.12 | 293,320 | +0.45(+1.69%) |
Mar 13, 2003 | 25.93 | 26.72 | 25.67 | 26.67 | 372,116 | +1.12(+4.40%) |
Mar 12, 2003 | 26.29 | 26.29 | 24.83 | 25.54 | 338,074 | -0.57(-2.19%) |
Mar 11, 2003 | 26.46 | 26.58 | 25.97 | 26.12 | 182,830 | -0.48(-1.82%) |
Mar 10, 2003 | 27.25 | 27.34 | 26.59 | 26.60 | 156,271 | -1.46(-5.20%) |
Mar 07, 2003 | 27.53 | 28.35 | 27.51 | 28.06 | 135,728 | +0.46(+1.65%) |
Mar 06, 2003 | 28.08 | 28.21 | 27.54 | 27.60 | 146,586 | -1.36(-4.71%) |
Mar 05, 2003 | 28.11 | 29.03 | 28.11 | 28.96 | 235,360 | +1.38(+4.99%) |
Mar 04, 2003 | 27.93 | 27.98 | 27.45 | 27.59 | 154,950 | -0.73(-2.58%) |
Mar 03, 2003 | 28.67 | 28.93 | 28.24 | 28.32 | 187,672 | +0.58(+2.09%) |
Feb 28, 2003 | 27.87 | 28.30 | 27.57 | 27.74 | 292,293 | +0.51(+1.88%) |
Feb 27, 2003 | 26.99 | 27.29 | 26.79 | 27.23 | 147,467 | +0.84(+3.18%) |
Feb 26, 2003 | 26.38 | 26.82 | 26.29 | 26.39 | 185,324 | -0.63(-2.35%) |
Feb 25, 2003 | 26.58 | 27.87 | 26.35 | 27.02 | 342,329 | -0.69(-2.48%) |
Feb 24, 2003 | 27.85 | 28.12 | 27.67 | 27.71 | 131,913 | -0.78(-2.75%) |
Feb 21, 2003 | 28.17 | 28.61 | 27.94 | 28.49 | 177,841 | +0.27(+0.94%) |
Feb 20, 2003 | 28.42 | 28.53 | 27.76 | 28.23 | 206,013 | -0.67(-2.33%) |
Feb 19, 2003 | 29.74 | 29.85 | 28.81 | 28.90 | 153,923 | -1.06(-3.53%) |
Feb 18, 2003 | 30.12 | 30.31 | 29.69 | 29.96 | 121,348 | -0.01(-0.05%) |
Feb 14, 2003 | 28.92 | 30.06 | 28.81 | 29.97 | 288,478 | +1.28(+4.47%) |
Feb 13, 2003 | 28.33 | 28.73 | 28.15 | 28.69 | 241,670 | +1.08(+3.92%) |
Feb 12, 2003 | 27.64 | 28.28 | 27.53 | 27.61 | 224,208 | -0.67(-2.39%) |
Feb 11, 2003 | 28.34 | 28.79 | 28.11 | 28.28 | 248,713 | +0.62(+2.24%) |
Feb 10, 2003 | 27.43 | 27.81 | 27.07 | 27.66 | 143,945 | -0.04(-0.15%) |
Feb 07, 2003 | 29.00 | 29.01 | 27.57 | 27.70 | 215,404 | -0.95(-3.33%) |
Feb 06, 2003 | 28.86 | 28.93 | 28.43 | 28.66 | 279,527 | +0.11(+0.38%) |
Feb 05, 2003 | 28.28 | 29.02 | 27.99 | 28.55 | 249,593 | +0.95(+3.46%) |
Feb 04, 2003 | 27.70 | 27.89 | 27.40 | 27.59 | 268,375 | -1.09(-3.80%) |
Feb 03, 2003 | 28.88 | 28.96 | 28.43 | 28.68 | 142,771 | -0.53(-1.82%) |
Jan 31, 2003 | 28.01 | 29.30 | 27.87 | 29.22 | 164,781 | +0.95(+3.35%) |
Jan 30, 2003 | 29.34 | 29.40 | 28.27 | 28.27 | 142,331 | -1.24(-4.20%) |
Jan 29, 2003 | 28.35 | 29.53 | 27.95 | 29.51 | 234,480 | +1.22(+4.31%) |
Jan 28, 2003 | 28.43 | 28.46 | 27.68 | 28.29 | 117,827 | +0.35(+1.24%) |
Jan 27, 2003 | 28.41 | 28.96 | 27.67 | 27.94 | 231,692 | -0.82(-2.84%) |
Jan 24, 2003 | 29.58 | 29.60 | 28.31 | 28.76 | 148,641 | -1.02(-3.41%) |
Jan 23, 2003 | 30.43 | 30.53 | 29.44 | 29.77 | 280,261 | +0.70(+2.39%) |
Jan 22, 2003 | 29.24 | 29.56 | 28.88 | 29.08 | 271,603 | -0.65(-2.18%) |
Jan 21, 2003 | 30.22 | 30.31 | 29.62 | 29.73 | 269,989 | -1.26(-4.07%) |
Jan 17, 2003 | 31.52 | 31.71 | 30.86 | 30.99 | 301,390 | -1.59(-4.89%) |
Jan 16, 2003 | 32.60 | 32.86 | 32.35 | 32.58 | 144,385 | +0.27(+0.82%) |
Jan 15, 2003 | 33.19 | 33.19 | 32.32 | 32.32 | 147,173 | -1.10(-3.30%) |
Jan 14, 2003 | 33.36 | 33.63 | 33.11 | 33.42 | 163,901 | +0.78(+2.40%) |
Jan 13, 2003 | 33.14 | 33.33 | 32.53 | 32.64 | 120,908 | +0.61(+1.89%) |
Jan 10, 2003 | 31.69 | 32.71 | 31.64 | 32.03 | 146,146 | -0.07(-0.21%) |
Jan 09, 2003 | 31.33 | 32.13 | 31.21 | 32.10 | 111,370 | +0.48(+1.51%) |
Jan 08, 2003 | 31.95 | 32.13 | 31.54 | 31.62 | 178,574 | -0.69(-2.13%) |
Jan 07, 2003 | 32.24 | 32.63 | 32.18 | 32.31 | 156,564 | -0.89(-2.67%) |
Jan 06, 2003 | 32.24 | 33.26 | 32.13 | 33.20 | 194,568 | -0.06(-0.18%) |
Jan 03, 2003 | 33.60 | 33.64 | 33.26 | 33.26 | 152,309 | -0.47(-1.39%) |
Jan 02, 2003 | 32.48 | 33.73 | 32.20 | 33.73 | 400,876 | +2.79(+9.01%) |
Dec 31, 2002 | 30.76 | 31.04 | 30.67 | 30.94 | 103,740 | +0.18(+0.58%) |
Dec 30, 2002 | 31.01 | 31.01 | 30.67 | 30.76 | 82,611 | +0.37(+1.23%) |
Dec 27, 2002 | 31.76 | 31.91 | 30.33 | 30.39 | 133,821 | -1.51(-4.74%) |
Dec 26, 2002 | 31.89 | 32.19 | 31.87 | 31.90 | 50,623 | -0.01(-0.04%) |
Dec 24, 2002 | 31.76 | 31.93 | 31.62 | 31.91 | 25,531 | +0.05(+0.17%) |
Dec 23, 2002 | 32.20 | 32.44 | 31.69 | 31.86 | 95,817 | -0.44(-1.35%) |
Dec 20, 2002 | 32.23 | 32.71 | 31.92 | 32.30 | 173,292 | +0.34(+1.07%) |
Dec 19, 2002 | 32.34 | 32.60 | 31.70 | 31.96 | 193,835 | -1.14(-3.44%) |
Dec 18, 2002 | 33.93 | 34.05 | 32.98 | 33.09 | 115,332 | -0.58(-1.72%) |
Dec 17, 2002 | 34.48 | 35.08 | 33.60 | 33.67 | 152,749 | -0.74(-2.16%) |
Dec 16, 2002 | 33.10 | 34.53 | 33.10 | 34.42 | 225,382 | +2.38(+7.42%) |
Dec 13, 2002 | 32.11 | 32.36 | 31.59 | 32.04 | 94,496 | -0.01(-0.02%) |
Dec 12, 2002 | 32.08 | 32.56 | 31.96 | 32.04 | 104,474 | -0.80(-2.43%) |
Dec 11, 2002 | 32.39 | 33.03 | 32.34 | 32.84 | 119,734 | +0.40(+1.24%) |
Dec 10, 2002 | 31.72 | 32.44 | 31.34 | 32.44 | 206,747 | +1.25(+4.02%) |
Dec 09, 2002 | 32.39 | 32.49 | 31.19 | 31.19 | 259,718 | -2.04(-6.13%) |
Dec 06, 2002 | 32.60 | 33.46 | 32.39 | 33.22 | 433,451 | -0.19(-0.57%) |
Dec 05, 2002 | 34.98 | 34.98 | 32.90 | 33.41 | 104,327 | -1.57(-4.48%) |
Dec 04, 2002 | 34.14 | 35.23 | 34.14 | 34.98 | 130,739 | +0.88(+2.58%) |
Dec 03, 2002 | 34.88 | 35.04 | 34.03 | 34.10 | 161,260 | -1.40(-3.95%) |
Dec 02, 2002 | 36.29 | 36.45 | 35.10 | 35.51 | 162,287 | +1.19(+3.48%) |
Nov 29, 2002 | 35.64 | 35.70 | 34.31 | 34.31 | 113,865 | +0.18(+0.54%) |
Nov 27, 2002 | 33.41 | 34.14 | 33.36 | 34.13 | 116,066 | +1.38(+4.22%) |
Nov 26, 2002 | 34.22 | 34.33 | 32.67 | 32.75 | 152,602 | -1.47(-4.28%) |
Nov 25, 2002 | 34.53 | 34.96 | 34.21 | 34.21 | 103,153 | -0.48(-1.39%) |
Nov 22, 2002 | 34.76 | 35.10 | 34.62 | 34.70 | 90,387 | -0.05(-0.14%) |
Nov 21, 2002 | 34.55 | 34.79 | 34.21 | 34.74 | 220,540 | +0.80(+2.37%) |
Nov 20, 2002 | 32.44 | 33.94 | 32.44 | 33.94 | 222,741 | +0.51(+1.53%) |
Nov 19, 2002 | 33.47 | 34.06 | 33.26 | 33.43 | 146,146 | -0.12(-0.37%) |
Nov 18, 2002 | 34.11 | 34.23 | 33.46 | 33.55 | 90,681 | -0.56(-1.64%) |
Nov 15, 2002 | 33.56 | 34.23 | 33.37 | 34.11 | 197,503 | +0.05(+0.14%) |
Nov 14, 2002 | 33.48 | 34.06 | 33.22 | 34.06 | 307,700 | +2.68(+8.53%) |
Nov 13, 2002 | 30.87 | 32.14 | 30.77 | 31.38 | 126,337 | -0.41(-1.29%) |
Nov 12, 2002 | 30.89 | 32.34 | 30.81 | 31.79 | 95,523 | +1.26(+4.13%) |
Nov 11, 2002 | 31.06 | 31.36 | 30.50 | 30.53 | 284,516 | -0.48(-1.56%) |
Nov 08, 2002 | 31.35 | 31.76 | 30.83 | 31.02 | 78,209 | -1.02(-3.17%) |
Nov 07, 2002 | 32.51 | 32.52 | 31.70 | 32.03 | 136,755 | -1.79(-5.28%) |
Nov 06, 2002 | 33.18 | 33.82 | 32.71 | 33.82 | 147,320 | -0.10(-0.30%) |
Nov 05, 2002 | 33.16 | 34.27 | 33.15 | 33.92 | 222,888 | +2.17(+6.83%) |
Nov 04, 2002 | 31.59 | 32.37 | 31.51 | 31.75 | 181,949 | +1.57(+5.19%) |
Nov 01, 2002 | 28.96 | 30.22 | 28.96 | 30.18 | 116,799 | +0.63(+2.12%) |
Oct 31, 2002 | 29.50 | 30.00 | 29.24 | 29.56 | 84,371 | +0.25(+0.84%) |
Oct 30, 2002 | 28.62 | 29.71 | 28.55 | 29.31 | 105,794 | +1.41(+5.06%) |
Oct 29, 2002 | 28.45 | 28.57 | 27.25 | 27.90 | 94,936 | -1.27(-4.35%) |
Oct 28, 2002 | 30.05 | 30.14 | 28.88 | 29.17 | 120,468 | +0.07(+0.23%) |
Oct 25, 2002 | 28.01 | 29.30 | 27.94 | 29.10 | 69,258 | +0.42(+1.45%) |
Oct 24, 2002 | 29.48 | 29.51 | 28.57 | 28.68 | 121,201 | -0.47(-1.61%) |
Oct 23, 2002 | 28.96 | 29.33 | 28.08 | 29.15 | 117,093 | -2.11(-6.74%) |
Oct 22, 2002 | 31.34 | 31.76 | 30.89 | 31.26 | 51,650 | -0.84(-2.61%) |
Oct 21, 2002 | 30.22 | 32.10 | 29.90 | 32.10 | 97,137 | +1.58(+5.18%) |
Oct 18, 2002 | 30.52 | 30.84 | 29.99 | 30.52 | 64,856 | -0.41(-1.32%) |
Oct 17, 2002 | 30.87 | 30.93 | 30.14 | 30.93 | 107,702 | +0.96(+3.21%) |
Oct 16, 2002 | 29.99 | 30.56 | 29.51 | 29.97 | 76,888 | -0.69(-2.25%) |
Oct 15, 2002 | 29.99 | 30.91 | 29.51 | 30.65 | 184,003 | +2.52(+8.96%) |
Oct 14, 2002 | 28.19 | 28.59 | 27.66 | 28.13 | 121,055 | -0.76(-2.64%) |
Oct 11, 2002 | 28.88 | 29.48 | 28.25 | 28.90 | 349,666 | +1.71(+6.29%) |
Oct 10, 2002 | 25.82 | 27.23 | 25.42 | 27.19 | 227,730 | +2.38(+9.59%) |
Oct 09, 2002 | 24.19 | 25.52 | 24.03 | 24.81 | 272,484 | -0.75(-2.93%) |
Oct 08, 2002 | 25.39 | 25.88 | 24.06 | 25.56 | 345,997 | -0.61(-2.32%) |
Oct 07, 2002 | 26.78 | 27.03 | 26.16 | 26.16 | 171,238 | -1.78(-6.37%) |
Oct 04, 2002 | 28.68 | 28.68 | 27.59 | 27.94 | 168,156 | -2.39(-7.89%) |
Oct 03, 2002 | 31.69 | 32.09 | 30.33 | 30.33 | 223,181 | -1.85(-5.76%) |
Oct 02, 2002 | 31.35 | 33.20 | 31.21 | 32.19 | 63,829 | -0.40(-1.21%) |