Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 30.62 | 30.65 | 30.27 | 30.40 | 350,045 | -0.33(-1.07%) |
Sep 29, 2003 | 30.33 | 30.81 | 30.22 | 30.73 | 217,468 | +0.41(+1.37%) |
Sep 26, 2003 | 30.69 | 30.71 | 30.19 | 30.32 | 288,692 | -0.44(-1.43%) |
Sep 25, 2003 | 30.52 | 30.84 | 30.52 | 30.76 | 442,530 | +0.15(+0.49%) |
Sep 24, 2003 | 31.35 | 31.35 | 30.61 | 30.61 | 445,719 | -0.70(-2.25%) |
Sep 23, 2003 | 31.26 | 31.44 | 31.23 | 31.31 | 247,385 | +0.05(+0.17%) |
Sep 22, 2003 | 31.51 | 31.51 | 31.16 | 31.26 | 123,161 | -0.33(-1.04%) |
Sep 19, 2003 | 31.61 | 31.61 | 31.38 | 31.59 | 156,419 | -0.01(-0.04%) |
Sep 18, 2003 | 31.50 | 31.64 | 31.50 | 31.60 | 185,880 | +0.18(+0.59%) |
Sep 17, 2003 | 31.44 | 31.54 | 31.33 | 31.42 | 460,298 | -0.27(-0.85%) |
Sep 16, 2003 | 31.41 | 31.70 | 31.31 | 31.69 | 301,600 | +0.36(+1.13%) |
Sep 15, 2003 | 31.40 | 31.51 | 31.23 | 31.33 | 222,935 | -0.10(-0.31%) |
Sep 12, 2003 | 31.42 | 31.45 | 31.18 | 31.43 | 318,002 | -0.08(-0.25%) |
Sep 11, 2003 | 31.54 | 31.74 | 31.36 | 31.51 | 470,169 | +0.17(+0.55%) |
Sep 10, 2003 | 31.08 | 31.35 | 30.99 | 31.34 | 495,682 | +0.31(+1.00%) |
Sep 09, 2003 | 30.95 | 31.05 | 30.88 | 31.03 | 391,656 | -0.05(-0.17%) |
Sep 08, 2003 | 30.94 | 31.09 | 30.83 | 31.08 | 144,574 | +0.14(+0.47%) |
Sep 05, 2003 | 30.85 | 30.95 | 30.74 | 30.94 | 212,305 | -0.01(-0.02%) |
Sep 04, 2003 | 31.26 | 31.38 | 30.84 | 30.94 | 262,420 | -0.27(-0.86%) |
Sep 03, 2003 | 30.99 | 31.24 | 30.86 | 31.21 | 369,939 | +0.16(+0.53%) |
Sep 02, 2003 | 31.29 | 31.40 | 30.92 | 31.05 | 352,019 | -0.18(-0.57%) |
Aug 29, 2003 | 30.92 | 31.30 | 30.78 | 31.23 | 104,330 | +0.31(+1.00%) |
Aug 28, 2003 | 30.82 | 30.92 | 30.49 | 30.92 | 172,516 | +0.12(+0.38%) |
Aug 27, 2003 | 30.92 | 30.92 | 30.49 | 30.80 | 155,963 | -0.15(-0.49%) |
Aug 26, 2003 | 31.11 | 31.14 | 30.78 | 30.95 | 268,950 | -0.23(-0.74%) |
Aug 25, 2003 | 31.28 | 31.35 | 31.09 | 31.18 | 170,239 | -0.20(-0.65%) |
Aug 22, 2003 | 31.62 | 31.79 | 31.28 | 31.38 | 210,179 | -0.29(-0.91%) |
Aug 21, 2003 | 31.45 | 31.80 | 31.33 | 31.67 | 181,780 | +0.22(+0.71%) |
Aug 20, 2003 | 31.38 | 31.61 | 31.31 | 31.45 | 165,531 | -0.02(-0.06%) |
Aug 19, 2003 | 31.28 | 31.48 | 31.15 | 31.47 | 257,408 | +0.08(+0.25%) |
Aug 18, 2003 | 30.88 | 31.39 | 30.87 | 31.39 | 254,067 | +0.61(+1.97%) |
Aug 15, 2003 | 30.94 | 30.94 | 30.62 | 30.78 | 65,149 | -0.15(-0.49%) |
Aug 14, 2003 | 30.66 | 30.99 | 30.50 | 30.94 | 200,915 | +0.28(+0.90%) |
Aug 13, 2003 | 30.45 | 30.66 | 30.40 | 30.66 | 253,612 | +0.14(+0.45%) |
Aug 12, 2003 | 30.36 | 30.52 | 30.28 | 30.52 | 205,319 | +0.11(+0.35%) |
Aug 11, 2003 | 30.26 | 30.56 | 30.17 | 30.42 | 169,175 | +0.11(+0.35%) |
Aug 08, 2003 | 30.29 | 30.35 | 30.19 | 30.31 | 234,477 | +0.05(+0.17%) |
Aug 07, 2003 | 30.29 | 30.35 | 30.09 | 30.26 | 316,939 | -0.10(-0.33%) |
Aug 06, 2003 | 30.16 | 30.59 | 30.05 | 30.36 | 284,744 | +0.12(+0.39%) |
Aug 05, 2003 | 29.96 | 30.34 | 29.73 | 30.24 | 449,971 | +0.43(+1.44%) |
Aug 04, 2003 | 29.93 | 29.93 | 29.25 | 29.81 | 219,139 | -0.02(-0.07%) |
Aug 01, 2003 | 30.00 | 30.06 | 29.64 | 29.83 | 237,666 | -0.12(-0.40%) |
Jul 31, 2003 | 30.01 | 30.36 | 29.86 | 29.95 | 252,549 | -0.07(-0.24%) |
Jul 30, 2003 | 30.32 | 30.32 | 29.96 | 30.02 | 227,491 | -0.17(-0.57%) |
Jul 29, 2003 | 30.32 | 30.40 | 29.99 | 30.19 | 320,432 | -0.18(-0.61%) |
Jul 28, 2003 | 30.55 | 30.55 | 30.17 | 30.38 | 268,798 | -0.18(-0.58%) |
Jul 25, 2003 | 30.52 | 30.59 | 30.26 | 30.55 | 216,101 | +0.13(+0.43%) |
Jul 24, 2003 | 30.56 | 30.69 | 30.29 | 30.42 | 285,655 | -0.01(-0.02%) |
Jul 23, 2003 | 30.82 | 30.82 | 30.20 | 30.43 | 324,228 | -0.34(-1.09%) |
Jul 22, 2003 | 30.65 | 30.82 | 30.36 | 30.76 | 331,062 | +0.20(+0.65%) |
Jul 21, 2003 | 30.65 | 30.66 | 30.42 | 30.57 | 285,351 | -0.01(-0.04%) |
Jul 18, 2003 | 30.42 | 30.69 | 30.42 | 30.58 | 286,110 | +0.16(+0.52%) |
Jul 17, 2003 | 30.41 | 30.45 | 30.20 | 30.42 | 401,071 | -0.07(-0.22%) |
Jul 16, 2003 | 30.44 | 30.58 | 30.28 | 30.49 | 276,391 | +0.09(+0.30%) |
Jul 15, 2003 | 30.45 | 30.65 | 30.31 | 30.40 | 367,509 | +0.10(+0.33%) |
Jul 14, 2003 | 30.45 | 30.61 | 30.27 | 30.30 | 296,741 | +0.01(+0.02%) |
Jul 11, 2003 | 30.29 | 30.47 | 30.13 | 30.29 | 229,465 | +0.01(+0.04%) |
Jul 10, 2003 | 30.50 | 30.50 | 29.97 | 30.28 | 396,060 | -0.23(-0.76%) |
Jul 09, 2003 | 30.52 | 30.79 | 30.29 | 30.51 | 549,290 | -0.44(-1.43%) |
Jul 08, 2003 | 30.00 | 30.95 | 29.93 | 30.95 | 533,648 | +0.88(+2.93%) |
Jul 07, 2003 | 29.66 | 30.20 | 29.64 | 30.07 | 282,466 | +0.43(+1.47%) |
Jul 03, 2003 | 29.80 | 29.93 | 29.61 | 29.63 | 333,947 | -0.23(-0.77%) |
Jul 02, 2003 | 29.49 | 29.87 | 29.30 | 29.86 | 514,817 | +0.38(+1.27%) |
Jul 01, 2003 | 28.84 | 29.51 | 28.74 | 29.49 | 799,105 | +0.51(+1.77%) |
Jun 30, 2003 | 28.45 | 28.97 | 28.39 | 28.97 | 775,870 | +0.53(+1.85%) |
Jun 27, 2003 | 28.12 | 28.49 | 27.97 | 28.45 | 480,344 | +0.41(+1.48%) |
Jun 26, 2003 | 28.35 | 28.59 | 27.99 | 28.03 | 484,444 | -0.27(-0.95%) |
Jun 25, 2003 | 27.79 | 28.62 | 27.79 | 28.30 | 644,508 | +0.65(+2.33%) |
Jun 24, 2003 | 27.43 | 27.79 | 27.43 | 27.66 | 257,560 | +0.13(+0.45%) |
Jun 23, 2003 | 27.85 | 27.88 | 27.39 | 27.53 | 161,279 | -0.25(-0.90%) |
Jun 20, 2003 | 28.02 | 28.19 | 27.71 | 27.78 | 258,927 | -0.14(-0.50%) |
Jun 19, 2003 | 28.31 | 28.31 | 27.85 | 27.92 | 238,121 | -0.26(-0.93%) |
Jun 18, 2003 | 28.55 | 28.55 | 28.01 | 28.18 | 314,053 | -0.44(-1.54%) |
Jun 17, 2003 | 28.89 | 28.94 | 28.51 | 28.62 | 243,892 | -0.34(-1.16%) |
Jun 16, 2003 | 28.25 | 29.01 | 28.18 | 28.96 | 365,991 | +0.82(+2.90%) |
Jun 13, 2003 | 28.50 | 28.54 | 28.06 | 28.14 | 198,485 | -0.33(-1.16%) |
Jun 12, 2003 | 28.71 | 28.76 | 28.37 | 28.47 | 223,543 | -0.15(-0.53%) |
Jun 11, 2003 | 28.61 | 28.69 | 28.36 | 28.62 | 265,305 | +0.08(+0.28%) |
Jun 10, 2003 | 28.87 | 28.89 | 28.41 | 28.55 | 407,146 | -0.27(-0.94%) |
Jun 09, 2003 | 28.89 | 29.10 | 28.71 | 28.82 | 222,024 | -0.09(-0.32%) |
Jun 06, 2003 | 29.43 | 29.70 | 28.84 | 28.91 | 310,105 | -0.45(-1.53%) |
Jun 05, 2003 | 29.50 | 29.52 | 29.23 | 29.36 | 292,337 | -0.16(-0.56%) |
Jun 04, 2003 | 29.37 | 29.55 | 29.17 | 29.52 | 300,537 | +0.18(+0.61%) |
Jun 03, 2003 | 29.45 | 29.49 | 29.21 | 29.34 | 394,389 | -0.07(-0.25%) |
Jun 02, 2003 | 29.11 | 29.81 | 29.04 | 29.41 | 615,199 | +0.46(+1.59%) |
May 30, 2003 | 28.84 | 29.01 | 28.64 | 28.95 | 512,691 | +0.09(+0.30%) |
May 29, 2003 | 29.22 | 29.30 | 28.64 | 28.87 | 478,218 | -0.32(-1.11%) |
May 28, 2003 | 29.37 | 29.50 | 29.08 | 29.19 | 248,296 | -0.26(-0.89%) |
May 27, 2003 | 29.04 | 29.47 | 28.91 | 29.45 | 288,236 | +0.41(+1.43%) |
May 23, 2003 | 29.04 | 29.11 | 28.86 | 29.04 | 143,207 | -0.02(-0.07%) |
May 22, 2003 | 28.92 | 29.19 | 28.84 | 29.06 | 262,420 | +0.14(+0.48%) |
May 21, 2003 | 28.78 | 28.94 | 28.66 | 28.92 | 218,227 | +0.12(+0.41%) |
May 20, 2003 | 28.98 | 29.10 | 28.60 | 28.80 | 267,279 | -0.18(-0.61%) |
May 19, 2003 | 29.57 | 29.60 | 28.98 | 28.98 | 201,067 | -0.65(-2.20%) |
May 16, 2003 | 29.63 | 29.83 | 29.26 | 29.63 | 295,526 | +0.00(+0.00%) |
May 15, 2003 | 29.36 | 29.66 | 29.27 | 29.63 | 301,904 | +0.33(+1.12%) |
May 14, 2003 | 29.37 | 29.48 | 29.14 | 29.30 | 181,628 | -0.11(-0.38%) |
May 13, 2003 | 29.47 | 29.53 | 29.21 | 29.41 | 246,474 | -0.01(-0.02%) |
May 12, 2003 | 29.43 | 29.66 | 29.33 | 29.42 | 417,472 | -0.01(-0.04%) |
May 09, 2003 | 29.14 | 29.60 | 29.14 | 29.43 | 284,136 | +0.34(+1.15%) |
May 08, 2003 | 29.24 | 29.30 | 29.10 | 29.10 | 291,426 | -0.27(-0.92%) |
May 07, 2003 | 28.93 | 29.53 | 28.78 | 29.37 | 429,014 | +0.43(+1.48%) |
May 06, 2003 | 28.61 | 29.20 | 28.60 | 28.94 | 279,580 | +0.33(+1.15%) |
May 05, 2003 | 28.98 | 29.03 | 28.31 | 28.61 | 413,676 | -0.37(-1.27%) |
May 02, 2003 | 28.75 | 29.21 | 28.74 | 28.98 | 375,558 | +0.13(+0.46%) |
May 01, 2003 | 28.46 | 29.10 | 28.31 | 28.85 | 531,522 | +0.39(+1.37%) |
Apr 30, 2003 | 28.05 | 28.60 | 27.79 | 28.46 | 688,397 | +0.41(+1.46%) |
Apr 29, 2003 | 27.46 | 28.09 | 27.14 | 28.05 | 755,976 | +0.72(+2.65%) |
Apr 28, 2003 | 26.77 | 27.46 | 26.77 | 27.33 | 263,331 | +0.59(+2.19%) |
Apr 25, 2003 | 26.83 | 26.89 | 26.67 | 26.74 | 225,061 | -0.20(-0.76%) |
Apr 24, 2003 | 27.03 | 27.06 | 26.69 | 26.95 | 131,969 | -0.23(-0.85%) |
Apr 23, 2003 | 27.10 | 27.22 | 26.96 | 27.18 | 151,559 | +0.07(+0.27%) |
Apr 22, 2003 | 26.52 | 27.10 | 26.35 | 27.10 | 166,746 | +0.58(+2.18%) |
Apr 21, 2003 | 26.60 | 26.68 | 26.38 | 26.52 | 152,774 | -0.11(-0.42%) |
Apr 17, 2003 | 26.22 | 26.64 | 26.22 | 26.64 | 189,677 | +0.45(+1.74%) |
Apr 16, 2003 | 26.70 | 26.75 | 26.13 | 26.18 | 241,462 | -0.49(-1.83%) |
Apr 15, 2003 | 26.54 | 26.82 | 26.45 | 26.67 | 380,721 | +0.07(+0.25%) |
Apr 14, 2003 | 25.91 | 26.60 | 25.91 | 26.60 | 144,270 | +0.70(+2.72%) |
Apr 11, 2003 | 25.94 | 26.30 | 25.78 | 25.90 | 149,737 | +0.05(+0.20%) |
Apr 10, 2003 | 25.55 | 25.90 | 25.41 | 25.85 | 181,780 | +0.35(+1.37%) |
Apr 09, 2003 | 25.94 | 26.23 | 25.48 | 25.50 | 297,500 | -0.43(-1.68%) |
Apr 08, 2003 | 26.03 | 26.24 | 25.93 | 25.93 | 212,153 | -0.16(-0.61%) |
Apr 07, 2003 | 26.11 | 26.60 | 26.08 | 26.09 | 457,261 | +0.27(+1.05%) |
Apr 04, 2003 | 25.81 | 25.96 | 25.58 | 25.82 | 254,826 | +0.06(+0.23%) |
Apr 03, 2003 | 25.98 | 26.01 | 25.67 | 25.76 | 233,262 | -0.16(-0.61%) |
Apr 02, 2003 | 25.52 | 26.03 | 25.51 | 25.92 | 232,806 | +0.59(+2.34%) |
Apr 01, 2003 | 25.21 | 25.33 | 24.97 | 25.33 | 223,087 | +0.18(+0.73%) |
Mar 31, 2003 | 25.42 | 25.42 | 24.90 | 25.14 | 258,016 | -0.40(-1.55%) |
Mar 28, 2003 | 25.69 | 25.77 | 25.35 | 25.54 | 159,304 | -0.16(-0.61%) |
Mar 27, 2003 | 25.81 | 25.87 | 25.41 | 25.69 | 213,064 | -0.15(-0.59%) |
Mar 26, 2003 | 26.19 | 26.21 | 25.55 | 25.85 | 185,577 | -0.34(-1.31%) |
Mar 25, 2003 | 26.01 | 26.23 | 25.62 | 26.19 | 352,627 | +0.25(+0.96%) |
Mar 24, 2003 | 26.96 | 26.96 | 25.81 | 25.94 | 364,776 | -1.09(-4.04%) |
Mar 21, 2003 | 26.67 | 27.04 | 26.53 | 27.03 | 353,842 | +0.66(+2.52%) |
Mar 20, 2003 | 25.80 | 26.42 | 25.44 | 26.37 | 282,769 | +0.59(+2.27%) |
Mar 19, 2003 | 25.69 | 25.95 | 25.58 | 25.78 | 251,637 | -0.01(-0.03%) |
Mar 18, 2003 | 26.04 | 26.11 | 25.44 | 25.79 | 436,000 | -0.30(-1.14%) |
Mar 17, 2003 | 25.45 | 26.19 | 25.19 | 26.08 | 475,332 | +0.66(+2.62%) |
Mar 14, 2003 | 25.96 | 25.96 | 25.25 | 25.42 | 393,478 | -0.55(-2.10%) |
Mar 13, 2003 | 25.06 | 25.96 | 24.96 | 25.96 | 446,326 | +1.14(+4.59%) |
Mar 12, 2003 | 24.57 | 24.82 | 24.30 | 24.82 | 374,343 | +0.26(+1.07%) |
Mar 11, 2003 | 24.88 | 24.96 | 24.56 | 24.56 | 348,982 | -0.33(-1.32%) |
Mar 10, 2003 | 25.29 | 25.29 | 24.85 | 24.89 | 494,923 | -0.44(-1.74%) |
Mar 07, 2003 | 24.66 | 25.40 | 24.62 | 25.33 | 475,332 | +0.38(+1.50%) |
Mar 06, 2003 | 25.29 | 25.35 | 24.86 | 24.96 | 442,226 | -0.45(-1.79%) |
Mar 05, 2003 | 25.09 | 25.52 | 25.03 | 25.41 | 492,037 | +0.22(+0.86%) |
Mar 04, 2003 | 25.71 | 25.73 | 25.19 | 25.19 | 496,138 | -0.53(-2.05%) |
Mar 03, 2003 | 25.91 | 26.03 | 25.62 | 25.72 | 340,629 | -0.04(-0.15%) |
Feb 28, 2003 | 25.58 | 25.80 | 25.54 | 25.76 | 336,985 | +0.20(+0.77%) |
Feb 27, 2003 | 25.63 | 25.97 | 25.48 | 25.56 | 259,382 | +0.01(+0.05%) |
Feb 26, 2003 | 26.06 | 26.21 | 25.44 | 25.55 | 475,636 | -0.53(-2.04%) |
Feb 25, 2003 | 25.62 | 26.14 | 25.02 | 26.08 | 602,442 | +0.42(+1.64%) |
Feb 24, 2003 | 26.37 | 26.46 | 25.50 | 25.66 | 449,667 | -1.04(-3.90%) |
Feb 21, 2003 | 26.23 | 26.80 | 26.03 | 26.70 | 193,929 | +0.47(+1.78%) |
Feb 20, 2003 | 26.47 | 26.61 | 26.19 | 26.23 | 133,488 | -0.16(-0.60%) |
Feb 19, 2003 | 26.81 | 26.83 | 26.15 | 26.39 | 197,270 | -0.39(-1.45%) |
Feb 18, 2003 | 26.46 | 26.89 | 26.46 | 26.78 | 192,866 | +0.29(+1.09%) |
Feb 14, 2003 | 26.17 | 26.49 | 25.99 | 26.49 | 165,075 | +0.36(+1.39%) |
Feb 13, 2003 | 26.34 | 26.34 | 25.77 | 26.13 | 241,766 | -0.21(-0.80%) |
Feb 12, 2003 | 26.93 | 26.94 | 26.14 | 26.34 | 227,795 | -0.56(-2.08%) |
Feb 11, 2003 | 26.50 | 27.15 | 26.41 | 26.90 | 410,638 | +0.42(+1.59%) |
Feb 10, 2003 | 26.64 | 26.83 | 26.25 | 26.48 | 229,617 | -0.11(-0.40%) |
Feb 07, 2003 | 26.99 | 27.23 | 26.46 | 26.58 | 187,551 | -0.34(-1.27%) |
Feb 06, 2003 | 26.91 | 27.31 | 26.62 | 26.93 | 322,558 | +0.03(+0.10%) |
Feb 05, 2003 | 27.22 | 27.68 | 26.70 | 26.90 | 289,451 | -0.26(-0.97%) |
Feb 04, 2003 | 27.34 | 27.35 | 27.00 | 27.16 | 274,721 | -0.22(-0.82%) |
Feb 03, 2003 | 27.81 | 28.02 | 27.26 | 27.39 | 412,309 | -0.40(-1.42%) |
Jan 31, 2003 | 27.53 | 28.01 | 27.53 | 27.78 | 221,113 | +0.26(+0.93%) |
Jan 30, 2003 | 27.92 | 27.92 | 27.52 | 27.52 | 262,420 | -0.33(-1.18%) |
Jan 29, 2003 | 27.47 | 27.95 | 26.87 | 27.85 | 396,060 | +0.33(+1.20%) |
Jan 28, 2003 | 27.52 | 27.79 | 27.27 | 27.52 | 627,348 | -0.05(-0.19%) |
Jan 27, 2003 | 27.81 | 27.87 | 27.33 | 27.58 | 352,778 | -0.24(-0.85%) |
Jan 24, 2003 | 28.25 | 28.25 | 27.79 | 27.81 | 274,265 | -0.47(-1.65%) |
Jan 23, 2003 | 28.02 | 28.38 | 27.98 | 28.28 | 313,294 | +0.34(+1.23%) |
Jan 22, 2003 | 27.59 | 28.14 | 27.49 | 27.94 | 452,553 | +0.41(+1.48%) |
Jan 21, 2003 | 27.70 | 27.79 | 27.46 | 27.53 | 372,521 | -0.07(-0.24%) |
Jan 17, 2003 | 27.85 | 27.85 | 27.50 | 27.60 | 187,399 | -0.09(-0.33%) |
Jan 16, 2003 | 27.76 | 27.79 | 27.49 | 27.69 | 243,740 | +0.00(+0.00%) |
Jan 15, 2003 | 28.18 | 28.18 | 27.56 | 27.69 | 247,233 | -0.41(-1.48%) |
Jan 14, 2003 | 28.09 | 28.10 | 27.74 | 28.10 | 216,709 | +0.08(+0.28%) |
Jan 13, 2003 | 28.02 | 28.21 | 27.89 | 28.03 | 345,945 | -0.04(-0.14%) |
Jan 10, 2003 | 27.83 | 28.13 | 27.77 | 28.06 | 587,863 | +0.14(+0.52%) |
Jan 09, 2003 | 27.31 | 27.93 | 27.29 | 27.92 | 275,632 | +0.61(+2.24%) |
Jan 08, 2003 | 27.66 | 27.74 | 27.23 | 27.31 | 309,649 | -0.34(-1.24%) |
Jan 07, 2003 | 27.99 | 27.99 | 27.60 | 27.65 | 306,460 | -0.34(-1.20%) |
Jan 06, 2003 | 27.23 | 28.00 | 27.23 | 27.99 | 397,274 | +0.79(+2.91%) |
Jan 03, 2003 | 27.39 | 27.47 | 27.14 | 27.20 | 157,482 | -0.19(-0.70%) |
Jan 02, 2003 | 27.07 | 27.61 | 27.06 | 27.39 | 376,014 | +0.32(+1.17%) |
Dec 31, 2002 | 26.80 | 27.14 | 26.62 | 27.07 | 257,560 | +0.28(+1.03%) |
Dec 30, 2002 | 26.57 | 26.87 | 26.41 | 26.79 | 263,179 | +0.22(+0.84%) |
Dec 27, 2002 | 27.00 | 27.08 | 26.50 | 26.57 | 365,687 | -0.43(-1.59%) |
Dec 26, 2002 | 27.06 | 27.58 | 26.95 | 27.00 | 232,351 | -0.05(-0.19%) |
Dec 24, 2002 | 27.16 | 27.16 | 27.02 | 27.05 | 62,719 | -0.11(-0.39%) |
Dec 23, 2002 | 27.46 | 27.87 | 27.10 | 27.16 | 298,563 | -0.34(-1.22%) |
Dec 20, 2002 | 27.05 | 27.69 | 27.04 | 27.49 | 470,017 | +0.54(+2.00%) |
Dec 19, 2002 | 27.29 | 27.52 | 26.91 | 26.95 | 231,743 | -0.38(-1.40%) |
Dec 18, 2002 | 27.31 | 27.45 | 27.15 | 27.33 | 379,658 | +0.03(+0.12%) |
Dec 17, 2002 | 27.43 | 27.43 | 27.20 | 27.30 | 308,131 | -0.11(-0.38%) |
Dec 16, 2002 | 27.07 | 27.47 | 27.04 | 27.41 | 289,755 | +0.43(+1.61%) |
Dec 13, 2002 | 27.22 | 27.22 | 26.74 | 26.97 | 331,518 | -0.27(-0.99%) |
Dec 12, 2002 | 27.41 | 27.41 | 26.98 | 27.24 | 433,722 | -0.07(-0.27%) |
Dec 11, 2002 | 27.16 | 27.91 | 26.89 | 27.31 | 744,283 | +0.05(+0.19%) |
Dec 10, 2002 | 27.90 | 27.92 | 27.16 | 27.26 | 750,509 | -0.51(-1.83%) |
Dec 09, 2002 | 28.49 | 28.49 | 27.62 | 27.77 | 285,503 | -0.80(-2.79%) |
Dec 06, 2002 | 28.18 | 28.57 | 27.93 | 28.57 | 305,853 | +0.30(+1.07%) |
Dec 05, 2002 | 28.30 | 28.44 | 28.13 | 28.26 | 359,309 | -0.01(-0.05%) |
Dec 04, 2002 | 28.01 | 28.34 | 27.73 | 28.28 | 427,495 | +0.25(+0.89%) |
Dec 03, 2002 | 28.31 | 28.45 | 27.70 | 28.03 | 458,324 | -0.39(-1.37%) |
Dec 02, 2002 | 28.72 | 28.97 | 28.19 | 28.41 | 292,792 | -0.30(-1.05%) |
Nov 29, 2002 | 29.05 | 29.05 | 28.60 | 28.72 | 164,923 | -0.32(-1.11%) |
Nov 27, 2002 | 28.81 | 29.12 | 28.78 | 29.04 | 620,210 | +0.15(+0.52%) |
Nov 26, 2002 | 29.48 | 29.48 | 28.78 | 28.89 | 248,448 | -0.68(-2.32%) |
Nov 25, 2002 | 29.84 | 29.84 | 29.31 | 29.57 | 232,806 | -0.36(-1.19%) |
Nov 22, 2002 | 29.86 | 29.99 | 29.50 | 29.93 | 216,405 | +0.05(+0.18%) |
Nov 21, 2002 | 29.55 | 29.97 | 29.47 | 29.88 | 318,457 | +0.32(+1.09%) |
Nov 20, 2002 | 29.16 | 29.73 | 29.01 | 29.55 | 244,652 | +0.29(+0.99%) |
Nov 19, 2002 | 29.45 | 29.66 | 29.20 | 29.26 | 412,765 | -0.22(-0.76%) |
Nov 18, 2002 | 30.22 | 30.38 | 29.49 | 29.49 | 305,093 | -0.61(-2.03%) |
Nov 15, 2002 | 30.11 | 30.40 | 29.76 | 30.10 | 320,583 | -0.15(-0.50%) |
Nov 14, 2002 | 29.90 | 30.28 | 29.82 | 30.25 | 207,293 | +0.41(+1.39%) |
Nov 13, 2002 | 29.86 | 30.13 | 29.57 | 29.84 | 235,995 | -0.03(-0.09%) |
Nov 12, 2002 | 29.53 | 30.09 | 29.53 | 29.86 | 341,237 | +0.18(+0.62%) |
Nov 11, 2002 | 30.14 | 30.18 | 29.64 | 29.68 | 192,411 | -0.48(-1.59%) |
Nov 08, 2002 | 30.34 | 30.92 | 30.02 | 30.16 | 185,273 | -0.18(-0.61%) |
Nov 07, 2002 | 30.72 | 30.80 | 30.26 | 30.34 | 302,208 | -0.61(-1.96%) |
Nov 06, 2002 | 30.11 | 31.08 | 30.00 | 30.95 | 617,325 | +0.96(+3.21%) |
Nov 05, 2002 | 30.51 | 30.68 | 29.68 | 29.99 | 472,295 | -0.58(-1.90%) |
Nov 04, 2002 | 30.93 | 31.11 | 30.40 | 30.57 | 649,824 | -0.32(-1.04%) |
Nov 01, 2002 | 30.03 | 30.95 | 29.70 | 30.89 | 327,569 | +0.90(+2.99%) |
Oct 31, 2002 | 30.44 | 30.90 | 29.88 | 29.99 | 299,474 | -0.52(-1.70%) |
Oct 30, 2002 | 29.97 | 30.81 | 29.96 | 30.51 | 474,117 | -0.09(-0.30%) |
Oct 29, 2002 | 30.47 | 30.80 | 29.99 | 30.61 | 359,157 | +0.07(+0.22%) |
Oct 28, 2002 | 31.43 | 31.44 | 30.49 | 30.54 | 316,179 | -0.79(-2.52%) |
Oct 25, 2002 | 30.66 | 31.44 | 30.44 | 31.33 | 434,481 | +0.68(+2.21%) |
Oct 24, 2002 | 30.44 | 30.98 | 30.38 | 30.65 | 649,975 | +0.30(+0.98%) |
Oct 23, 2002 | 30.09 | 30.36 | 29.76 | 30.36 | 228,858 | +0.28(+0.94%) |
Oct 22, 2002 | 30.11 | 30.26 | 29.94 | 30.07 | 412,765 | -0.14(-0.48%) |
Oct 21, 2002 | 29.76 | 30.29 | 29.66 | 30.22 | 456,501 | +0.34(+1.12%) |
Oct 18, 2002 | 29.73 | 29.89 | 29.26 | 29.88 | 344,578 | +0.19(+0.64%) |
Oct 17, 2002 | 29.43 | 29.70 | 29.33 | 29.69 | 292,489 | +0.71(+2.45%) |
Oct 16, 2002 | 30.04 | 30.11 | 28.75 | 28.98 | 327,114 | -0.99(-3.32%) |
Oct 15, 2002 | 29.26 | 29.97 | 29.15 | 29.97 | 815,962 | +0.97(+3.34%) |
Oct 14, 2002 | 28.51 | 29.01 | 28.39 | 29.01 | 289,603 | +0.46(+1.61%) |
Oct 11, 2002 | 28.72 | 29.61 | 28.39 | 28.55 | 716,492 | -0.07(-0.25%) |
Oct 10, 2002 | 27.85 | 28.89 | 27.62 | 28.62 | 508,894 | +0.69(+2.48%) |
Oct 09, 2002 | 27.79 | 28.01 | 27.48 | 27.93 | 252,245 | +0.11(+0.38%) |
Oct 08, 2002 | 27.82 | 28.22 | 27.13 | 27.82 | 350,956 | +0.05(+0.17%) |
Oct 07, 2002 | 28.33 | 28.56 | 27.75 | 27.77 | 402,893 | -0.55(-1.95%) |
Oct 04, 2002 | 29.50 | 29.63 | 28.18 | 28.33 | 397,426 | -1.19(-4.04%) |
Oct 03, 2002 | 29.73 | 30.01 | 29.31 | 29.52 | 482,622 | -0.22(-0.75%) |
Oct 02, 2002 | 29.24 | 30.11 | 29.15 | 29.74 | 629,170 | +0.53(+1.80%) |