Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 38.20 | 38.33 | 37.58 | 37.62 | 2,370,800 | -0.59(-1.53%) |
Jul 30, 2003 | 38.37 | 38.41 | 37.89 | 38.20 | 1,706,200 | -0.17(-0.44%) |
Jul 29, 2003 | 38.33 | 38.55 | 38.00 | 38.37 | 2,422,400 | +0.04(+0.10%) |
Jul 28, 2003 | 37.82 | 38.43 | 37.41 | 38.33 | 2,242,600 | +0.51(+1.35%) |
Jul 25, 2003 | 37.17 | 37.88 | 37.04 | 37.82 | 1,927,900 | +0.40(+1.06%) |
Jul 24, 2003 | 38.15 | 38.50 | 37.34 | 37.42 | 1,867,300 | -0.73(-1.90%) |
Jul 23, 2003 | 37.77 | 38.21 | 37.25 | 38.15 | 2,471,200 | +0.15(+0.39%) |
Jul 22, 2003 | 36.95 | 38.17 | 36.75 | 38.00 | 2,915,600 | +1.12(+3.05%) |
Jul 21, 2003 | 37.12 | 37.34 | 36.68 | 36.88 | 2,639,700 | -0.37(-0.99%) |
Jul 18, 2003 | 37.26 | 37.26 | 36.95 | 37.24 | 2,455,900 | +0.38(+1.03%) |
Jul 17, 2003 | 37.02 | 37.35 | 36.49 | 36.87 | 3,275,000 | +0.77(+2.13%) |
Jul 16, 2003 | 36.15 | 36.35 | 35.79 | 36.09 | 1,753,000 | +0.13(+0.38%) |
Jul 15, 2003 | 36.32 | 36.65 | 35.65 | 35.96 | 2,202,300 | -0.36(-0.99%) |
Jul 14, 2003 | 36.81 | 36.90 | 36.20 | 36.32 | 1,591,800 | -0.38(-1.04%) |
Jul 11, 2003 | 36.02 | 36.70 | 36.01 | 36.70 | 1,581,200 | +0.80(+2.24%) |
Jul 10, 2003 | 36.17 | 36.17 | 35.63 | 35.90 | 1,707,300 | -0.42(-1.17%) |
Jul 09, 2003 | 36.85 | 36.92 | 36.26 | 36.32 | 1,906,400 | -0.65(-1.76%) |
Jul 08, 2003 | 36.23 | 37.12 | 36.10 | 36.97 | 2,306,600 | +0.70(+1.93%) |
Jul 07, 2003 | 36.24 | 36.78 | 36.08 | 36.27 | 1,707,700 | +0.55(+1.54%) |
Jul 03, 2003 | 35.95 | 36.11 | 35.50 | 35.72 | 1,128,900 | -0.23(-0.64%) |
Jul 02, 2003 | 35.86 | 35.96 | 35.50 | 35.95 | 1,892,200 | +0.30(+0.86%) |
Jul 01, 2003 | 35.11 | 35.73 | 34.66 | 35.65 | 2,877,600 | +0.23(+0.65%) |
Jun 30, 2003 | 35.27 | 35.65 | 34.95 | 35.41 | 2,160,300 | +0.12(+0.33%) |
Jun 27, 2003 | 35.24 | 35.54 | 34.75 | 35.30 | 2,283,100 | +0.15(+0.43%) |
Jun 26, 2003 | 35.27 | 35.42 | 34.75 | 35.15 | 2,276,000 | -0.15(-0.42%) |
Jun 25, 2003 | 35.53 | 35.93 | 35.19 | 35.30 | 1,863,900 | -0.27(-0.76%) |
Jun 24, 2003 | 35.48 | 35.91 | 35.40 | 35.57 | 1,921,600 | +0.16(+0.47%) |
Jun 23, 2003 | 35.81 | 35.99 | 35.28 | 35.41 | 2,262,900 | -0.82(-2.26%) |
Jun 20, 2003 | 36.29 | 36.90 | 36.13 | 36.23 | 4,793,000 | +0.27(+0.76%) |
Jun 19, 2003 | 36.60 | 36.68 | 35.73 | 35.95 | 2,451,000 | -0.65(-1.78%) |
Jun 18, 2003 | 36.10 | 37.03 | 36.03 | 36.60 | 2,701,500 | +0.04(+0.10%) |
Jun 17, 2003 | 36.80 | 36.80 | 36.02 | 36.56 | 1,789,600 | -0.19(-0.52%) |
Jun 16, 2003 | 36.24 | 36.76 | 36.14 | 36.76 | 1,595,400 | +0.70(+1.94%) |
Jun 13, 2003 | 36.45 | 36.56 | 35.95 | 36.05 | 1,751,500 | -0.24(-0.67%) |
Jun 12, 2003 | 36.65 | 36.69 | 36.01 | 36.30 | 2,976,900 | -0.08(-0.21%) |
Jun 11, 2003 | 35.48 | 36.50 | 35.31 | 36.38 | 1,951,100 | +1.02(+2.90%) |
Jun 10, 2003 | 35.50 | 35.70 | 35.06 | 35.35 | 1,701,100 | +0.73(+2.11%) |
Jun 09, 2003 | 35.28 | 35.55 | 34.38 | 34.62 | 1,813,300 | -0.89(-2.49%) |
Jun 06, 2003 | 35.50 | 36.00 | 35.33 | 35.51 | 2,136,200 | +0.19(+0.54%) |
Jun 05, 2003 | 34.93 | 35.39 | 34.66 | 35.31 | 2,286,500 | +0.38(+1.10%) |
Jun 04, 2003 | 34.70 | 34.99 | 34.41 | 34.93 | 2,413,600 | +0.23(+0.68%) |
Jun 03, 2003 | 34.83 | 34.98 | 34.51 | 34.70 | 2,598,200 | -0.01(-0.03%) |
Jun 02, 2003 | 34.41 | 35.12 | 34.17 | 34.70 | 3,405,100 | +0.58(+1.70%) |
May 30, 2003 | 33.58 | 34.20 | 33.48 | 34.12 | 2,547,200 | +0.91(+2.74%) |
May 29, 2003 | 33.94 | 34.38 | 32.90 | 33.22 | 2,891,700 | -0.89(-2.61%) |
May 28, 2003 | 34.24 | 34.35 | 33.95 | 34.10 | 1,914,400 | +0.12(+0.37%) |
May 27, 2003 | 33.02 | 34.07 | 32.81 | 33.98 | 2,289,800 | +0.95(+2.89%) |
May 23, 2003 | 33.10 | 33.33 | 32.65 | 33.02 | 1,672,600 | -0.16(-0.50%) |
May 22, 2003 | 32.84 | 33.48 | 32.73 | 33.19 | 1,302,500 | +0.34(+1.05%) |
May 21, 2003 | 32.50 | 33.10 | 32.47 | 32.84 | 2,458,700 | +0.08(+0.24%) |
May 20, 2003 | 33.31 | 33.53 | 32.48 | 32.77 | 2,788,300 | -0.53(-1.59%) |
May 19, 2003 | 33.52 | 33.59 | 33.15 | 33.30 | 2,437,700 | -0.45(-1.33%) |
May 16, 2003 | 33.88 | 33.99 | 33.28 | 33.74 | 2,129,600 | -0.14(-0.41%) |
May 15, 2003 | 33.92 | 33.99 | 33.58 | 33.88 | 2,738,300 | +0.18(+0.53%) |
May 14, 2003 | 33.95 | 34.05 | 33.15 | 33.70 | 3,126,500 | +0.06(+0.19%) |
May 13, 2003 | 33.42 | 34.00 | 33.05 | 33.64 | 3,308,000 | +0.22(+0.64%) |
May 12, 2003 | 32.45 | 33.49 | 32.30 | 33.42 | 3,465,400 | +1.02(+3.16%) |
May 09, 2003 | 32.10 | 32.48 | 31.77 | 32.40 | 2,367,300 | +0.80(+2.55%) |
May 08, 2003 | 31.59 | 31.94 | 31.20 | 31.59 | 2,217,700 | -0.03(-0.09%) |
May 07, 2003 | 31.48 | 32.23 | 31.23 | 31.62 | 2,932,000 | +0.15(+0.48%) |
May 06, 2003 | 31.12 | 31.80 | 31.09 | 31.48 | 2,533,700 | +0.39(+1.25%) |
May 05, 2003 | 31.57 | 31.64 | 30.98 | 31.09 | 2,439,700 | -0.61(-1.94%) |
May 02, 2003 | 30.73 | 31.87 | 30.63 | 31.70 | 3,026,100 | +0.87(+2.82%) |
May 01, 2003 | 30.91 | 31.05 | 30.42 | 30.83 | 2,076,900 | -0.08(-0.24%) |
Apr 30, 2003 | 30.95 | 31.11 | 30.67 | 30.91 | 3,683,200 | -0.04(-0.11%) |
Apr 29, 2003 | 30.75 | 31.09 | 30.45 | 30.94 | 2,764,900 | +0.30(+1.00%) |
Apr 28, 2003 | 30.36 | 30.87 | 30.20 | 30.64 | 2,718,100 | +0.45(+1.47%) |
Apr 25, 2003 | 30.46 | 30.71 | 30.16 | 30.19 | 2,577,500 | -0.21(-0.69%) |
Apr 24, 2003 | 30.50 | 30.79 | 30.32 | 30.40 | 2,009,900 | -0.22(-0.72%) |
Apr 23, 2003 | 30.66 | 31.09 | 30.59 | 30.62 | 2,438,600 | -0.14(-0.46%) |
Apr 22, 2003 | 29.65 | 30.87 | 29.65 | 30.76 | 2,548,700 | +0.29(+0.95%) |
Apr 21, 2003 | 30.25 | 30.68 | 29.98 | 30.47 | 3,474,100 | +0.47(+1.57%) |
Apr 17, 2003 | 31.14 | 31.50 | 29.90 | 30.00 | 7,448,500 | -1.14(-3.65%) |
Apr 16, 2003 | 31.62 | 31.90 | 30.95 | 31.14 | 2,383,700 | -0.72(-2.26%) |
Apr 15, 2003 | 31.36 | 31.98 | 31.04 | 31.86 | 2,684,800 | +0.63(+2.02%) |
Apr 14, 2003 | 30.48 | 31.48 | 30.48 | 31.23 | 2,107,000 | +0.60(+1.96%) |
Apr 11, 2003 | 30.88 | 31.11 | 30.34 | 30.62 | 2,265,100 | +0.02(+0.08%) |
Apr 10, 2003 | 30.03 | 30.68 | 30.03 | 30.60 | 2,272,600 | +0.08(+0.25%) |
Apr 09, 2003 | 30.05 | 31.03 | 30.05 | 30.52 | 3,600,700 | +0.15(+0.51%) |
Apr 08, 2003 | 30.38 | 30.80 | 30.32 | 30.37 | 1,942,100 | -0.18(-0.59%) |
Apr 07, 2003 | 31.32 | 31.38 | 30.55 | 30.55 | 3,148,600 | +0.52(+1.73%) |
Apr 04, 2003 | 29.93 | 30.18 | 29.37 | 30.03 | 3,551,700 | +0.66(+2.23%) |
Apr 03, 2003 | 30.30 | 30.30 | 29.38 | 29.38 | 2,902,300 | -0.82(-2.72%) |
Apr 02, 2003 | 29.45 | 30.41 | 29.45 | 30.20 | 3,001,500 | +0.75(+2.56%) |
Apr 01, 2003 | 29.23 | 29.70 | 28.94 | 29.44 | 2,747,800 | +0.55(+1.90%) |
Mar 31, 2003 | 28.80 | 29.18 | 28.55 | 28.89 | 3,430,200 | -0.50(-1.68%) |
Mar 28, 2003 | 30.01 | 30.01 | 29.09 | 29.39 | 3,536,700 | -0.62(-2.08%) |
Mar 27, 2003 | 30.18 | 30.34 | 29.90 | 30.01 | 3,071,900 | -0.63(-2.06%) |
Mar 26, 2003 | 30.73 | 30.98 | 30.43 | 30.64 | 2,470,100 | -0.16(-0.52%) |
Mar 25, 2003 | 30.93 | 31.15 | 30.62 | 30.80 | 2,767,600 | +0.05(+0.18%) |
Mar 24, 2003 | 31.27 | 31.32 | 30.57 | 30.75 | 3,102,000 | -1.24(-3.89%) |
Mar 21, 2003 | 31.25 | 31.99 | 30.75 | 31.99 | 4,244,400 | +1.39(+4.54%) |
Mar 20, 2003 | 30.90 | 31.23 | 30.14 | 30.60 | 3,022,100 | -0.30(-0.97%) |
Mar 19, 2003 | 30.88 | 31.18 | 30.62 | 30.90 | 2,921,000 | +0.02(+0.08%) |
Mar 18, 2003 | 30.73 | 31.06 | 30.34 | 30.88 | 2,823,200 | +0.39(+1.26%) |
Mar 17, 2003 | 28.80 | 30.50 | 28.50 | 30.49 | 3,973,200 | +1.05(+3.58%) |
Mar 14, 2003 | 29.12 | 29.82 | 28.89 | 29.43 | 3,932,400 | +0.75(+2.63%) |
Mar 13, 2003 | 27.60 | 28.73 | 27.52 | 28.68 | 3,724,400 | +1.61(+5.93%) |
Mar 12, 2003 | 27.12 | 27.45 | 26.75 | 27.07 | 3,621,700 | -0.04(-0.15%) |
Mar 11, 2003 | 27.98 | 28.00 | 27.11 | 27.11 | 3,209,700 | -0.87(-3.11%) |
Mar 10, 2003 | 28.12 | 28.36 | 27.90 | 27.98 | 2,224,700 | -0.57(-2.01%) |
Mar 07, 2003 | 27.57 | 28.59 | 27.57 | 28.56 | 2,855,600 | +0.42(+1.49%) |
Mar 06, 2003 | 28.49 | 28.60 | 27.88 | 28.14 | 2,633,800 | -0.25(-0.88%) |
Mar 05, 2003 | 28.32 | 28.55 | 28.20 | 28.39 | 2,302,600 | -0.10(-0.35%) |
Mar 04, 2003 | 28.77 | 28.91 | 28.48 | 28.49 | 2,513,400 | -0.41(-1.42%) |
Mar 03, 2003 | 29.30 | 29.30 | 28.75 | 28.90 | 2,343,600 | -0.39(-1.33%) |
Feb 28, 2003 | 29.50 | 29.73 | 28.98 | 29.29 | 2,146,400 | -0.03(-0.10%) |
Feb 27, 2003 | 28.97 | 29.50 | 28.90 | 29.32 | 2,624,700 | +0.35(+1.21%) |
Feb 26, 2003 | 29.85 | 29.85 | 28.93 | 28.97 | 3,074,500 | -0.80(-2.70%) |
Feb 25, 2003 | 29.50 | 29.90 | 29.25 | 29.77 | 3,000,500 | -0.05(-0.15%) |
Feb 24, 2003 | 30.80 | 30.80 | 29.80 | 29.82 | 2,226,000 | -0.94(-3.06%) |
Feb 21, 2003 | 30.75 | 30.90 | 30.04 | 30.76 | 2,388,200 | +0.39(+1.27%) |
Feb 20, 2003 | 31.23 | 31.25 | 30.05 | 30.38 | 2,417,700 | -0.73(-2.33%) |
Feb 19, 2003 | 30.88 | 31.19 | 30.75 | 31.10 | 2,266,100 | +0.16(+0.50%) |
Feb 18, 2003 | 31.15 | 31.64 | 30.73 | 30.95 | 2,171,600 | -0.03(-0.10%) |
Feb 14, 2003 | 30.05 | 31.11 | 29.50 | 30.98 | 3,179,600 | +1.17(+3.93%) |
Feb 13, 2003 | 30.25 | 30.25 | 29.27 | 29.80 | 3,674,200 | -0.45(-1.47%) |
Feb 12, 2003 | 31.32 | 31.32 | 29.98 | 30.25 | 3,787,800 | -1.06(-3.39%) |
Feb 11, 2003 | 32.00 | 32.12 | 31.14 | 31.31 | 3,229,900 | -0.68(-2.13%) |
Feb 10, 2003 | 31.82 | 32.17 | 31.39 | 31.99 | 3,043,400 | +0.15(+0.49%) |
Feb 07, 2003 | 32.35 | 32.35 | 31.70 | 31.84 | 2,212,500 | -0.11(-0.36%) |
Feb 06, 2003 | 32.12 | 32.48 | 31.68 | 31.95 | 2,463,200 | -0.10(-0.30%) |
Feb 05, 2003 | 32.52 | 32.81 | 32.05 | 32.05 | 1,921,700 | -0.16(-0.51%) |
Feb 04, 2003 | 32.20 | 32.42 | 31.82 | 32.21 | 1,746,800 | -0.21(-0.66%) |
Feb 03, 2003 | 32.02 | 32.85 | 31.95 | 32.42 | 2,823,700 | +0.63(+2.00%) |
Jan 31, 2003 | 31.27 | 32.16 | 31.27 | 31.79 | 3,055,500 | +0.24(+0.76%) |
Jan 30, 2003 | 31.89 | 32.44 | 31.45 | 31.55 | 2,252,600 | -0.43(-1.33%) |
Jan 29, 2003 | 31.93 | 32.30 | 31.20 | 31.98 | 2,148,600 | +0.05(+0.16%) |
Jan 28, 2003 | 31.45 | 32.01 | 31.20 | 31.93 | 2,525,600 | +0.50(+1.59%) |
Jan 27, 2003 | 31.52 | 31.86 | 31.30 | 31.43 | 2,044,700 | -0.52(-1.64%) |
Jan 24, 2003 | 32.33 | 32.53 | 31.86 | 31.95 | 2,318,500 | -0.75(-2.29%) |
Jan 23, 2003 | 32.25 | 32.70 | 32.02 | 32.70 | 2,088,200 | +0.80(+2.51%) |
Jan 22, 2003 | 32.49 | 32.49 | 31.63 | 31.90 | 2,553,500 | -0.59(-1.83%) |
Jan 21, 2003 | 33.35 | 33.35 | 32.49 | 32.49 | 2,454,200 | -0.36(-1.08%) |
Jan 17, 2003 | 33.00 | 33.13 | 32.76 | 32.85 | 3,012,300 | -0.25(-0.77%) |
Jan 16, 2003 | 32.65 | 33.45 | 32.62 | 33.10 | 3,710,400 | +0.90(+2.81%) |
Jan 15, 2003 | 31.95 | 32.20 | 31.77 | 32.20 | 1,626,300 | +0.05(+0.14%) |
Jan 14, 2003 | 32.08 | 32.16 | 31.64 | 32.16 | 1,782,600 | +0.09(+0.27%) |
Jan 13, 2003 | 32.24 | 32.42 | 31.84 | 32.07 | 1,314,500 | -0.09(-0.28%) |
Jan 10, 2003 | 32.08 | 32.33 | 31.73 | 32.16 | 2,085,600 | -0.31(-0.95%) |
Jan 09, 2003 | 31.75 | 32.53 | 31.65 | 32.47 | 2,166,300 | +0.84(+2.67%) |
Jan 08, 2003 | 31.82 | 31.98 | 31.35 | 31.62 | 2,461,800 | -0.19(-0.60%) |
Jan 07, 2003 | 32.12 | 32.44 | 31.75 | 31.82 | 2,429,600 | -0.68(-2.11%) |
Jan 06, 2003 | 32.48 | 32.92 | 32.38 | 32.50 | 2,608,800 | +0.30(+0.92%) |
Jan 03, 2003 | 31.83 | 32.32 | 31.50 | 32.20 | 2,102,600 | +0.50(+1.58%) |
Jan 02, 2003 | 31.15 | 31.86 | 31.00 | 31.70 | 2,080,800 | +0.73(+2.37%) |
Dec 31, 2002 | 30.86 | 31.03 | 30.42 | 30.97 | 1,506,600 | +0.25(+0.81%) |
Dec 30, 2002 | 30.57 | 30.79 | 30.25 | 30.72 | 1,714,300 | +0.23(+0.75%) |
Dec 27, 2002 | 31.09 | 31.19 | 30.38 | 30.49 | 1,275,400 | -0.27(-0.86%) |
Dec 26, 2002 | 30.64 | 31.27 | 30.60 | 30.75 | 1,013,000 | +0.00(+0.02%) |
Dec 24, 2002 | 30.60 | 30.93 | 30.59 | 30.75 | 647,700 | -0.05(-0.16%) |
Dec 23, 2002 | 30.62 | 31.00 | 30.52 | 30.80 | 1,496,500 | -0.25(-0.82%) |
Dec 20, 2002 | 31.04 | 31.18 | 30.57 | 31.05 | 2,835,600 | +0.38(+1.24%) |
Dec 19, 2002 | 30.60 | 31.07 | 30.38 | 30.68 | 2,106,100 | -0.16(-0.54%) |
Dec 18, 2002 | 30.60 | 31.25 | 30.11 | 30.84 | 2,380,100 | -0.04(-0.11%) |
Dec 17, 2002 | 30.82 | 31.18 | 30.70 | 30.88 | 2,240,900 | -0.29(-0.93%) |
Dec 16, 2002 | 30.05 | 31.18 | 29.97 | 31.16 | 2,320,200 | +1.11(+3.71%) |
Dec 13, 2002 | 30.95 | 30.95 | 30.05 | 30.05 | 2,049,800 | -1.03(-3.31%) |
Dec 12, 2002 | 30.70 | 31.12 | 30.35 | 31.08 | 1,982,200 | +0.43(+1.42%) |
Dec 11, 2002 | 30.04 | 30.85 | 29.82 | 30.64 | 1,949,900 | +0.20(+0.64%) |
Dec 10, 2002 | 30.38 | 30.55 | 29.61 | 30.45 | 1,838,100 | +0.15(+0.50%) |
Dec 09, 2002 | 30.61 | 30.91 | 30.12 | 30.30 | 1,985,100 | -0.70(-2.27%) |
Dec 06, 2002 | 30.12 | 31.34 | 30.00 | 31.00 | 2,081,200 | +0.43(+1.39%) |
Dec 05, 2002 | 31.11 | 31.12 | 30.41 | 30.58 | 2,541,500 | -0.80(-2.53%) |
Dec 04, 2002 | 30.90 | 31.70 | 30.86 | 31.38 | 2,476,700 | +0.60(+1.95%) |
Dec 03, 2002 | 31.15 | 31.62 | 30.55 | 30.77 | 2,928,500 | -0.82(-2.60%) |
Dec 02, 2002 | 31.90 | 32.33 | 31.25 | 31.59 | 3,057,500 | +0.36(+1.15%) |
Nov 29, 2002 | 31.85 | 31.85 | 31.15 | 31.23 | 1,380,600 | -0.68(-2.13%) |
Nov 27, 2002 | 31.55 | 32.07 | 31.45 | 31.91 | 3,039,400 | +0.40(+1.27%) |
Nov 26, 2002 | 32.00 | 32.35 | 31.32 | 31.52 | 2,450,500 | -0.89(-2.75%) |
Nov 25, 2002 | 31.81 | 32.49 | 31.66 | 32.41 | 1,643,300 | +0.60(+1.87%) |
Nov 22, 2002 | 32.60 | 32.60 | 31.81 | 31.81 | 2,483,400 | -0.79(-2.41%) |
Nov 21, 2002 | 32.12 | 32.88 | 31.90 | 32.59 | 2,357,400 | +0.87(+2.74%) |
Nov 20, 2002 | 31.05 | 31.95 | 31.05 | 31.73 | 1,589,400 | +0.68(+2.17%) |
Nov 19, 2002 | 30.88 | 31.23 | 30.45 | 31.05 | 2,366,100 | +0.26(+0.84%) |
Nov 18, 2002 | 31.70 | 31.77 | 30.79 | 30.79 | 1,578,100 | -0.72(-2.28%) |
Nov 15, 2002 | 31.33 | 31.75 | 30.88 | 31.51 | 1,846,000 | +0.19(+0.59%) |
Nov 14, 2002 | 31.50 | 31.80 | 30.59 | 31.32 | 2,266,400 | +0.30(+0.97%) |
Nov 13, 2002 | 31.11 | 31.43 | 30.52 | 31.02 | 1,975,400 | -0.09(-0.27%) |
Nov 12, 2002 | 30.75 | 31.44 | 30.75 | 31.11 | 2,074,400 | +0.66(+2.15%) |
Nov 11, 2002 | 31.00 | 31.13 | 30.34 | 30.45 | 2,321,300 | -1.05(-3.33%) |
Nov 08, 2002 | 32.23 | 32.49 | 31.39 | 31.50 | 5,025,900 | -0.44(-1.38%) |
Nov 07, 2002 | 32.75 | 32.75 | 31.86 | 31.95 | 2,647,800 | -0.97(-2.95%) |
Nov 06, 2002 | 32.35 | 33.10 | 32.15 | 32.91 | 2,884,200 | +1.05(+3.30%) |
Nov 05, 2002 | 31.52 | 31.97 | 31.48 | 31.86 | 2,017,500 | +0.51(+1.64%) |
Nov 04, 2002 | 31.69 | 32.41 | 31.12 | 31.35 | 2,676,500 | +0.18(+0.56%) |
Nov 01, 2002 | 30.43 | 31.30 | 30.30 | 31.18 | 1,797,200 | +0.34(+1.10%) |
Oct 31, 2002 | 31.30 | 31.60 | 30.30 | 30.84 | 2,338,900 | -0.49(-1.58%) |
Oct 30, 2002 | 30.88 | 31.57 | 30.70 | 31.33 | 2,556,000 | +0.70(+2.30%) |
Oct 29, 2002 | 30.15 | 30.82 | 29.64 | 30.62 | 2,426,300 | +0.65(+2.17%) |
Oct 28, 2002 | 30.98 | 31.05 | 29.73 | 29.98 | 2,245,800 | -1.00(-3.23%) |
Oct 25, 2002 | 30.25 | 31.07 | 29.72 | 30.98 | 2,401,400 | +0.73(+2.40%) |
Oct 24, 2002 | 31.38 | 31.55 | 29.95 | 30.25 | 2,243,100 | -0.65(-2.10%) |
Oct 23, 2002 | 30.52 | 31.00 | 29.55 | 30.90 | 3,298,500 | +0.25(+0.83%) |
Oct 22, 2002 | 31.05 | 31.29 | 30.43 | 30.64 | 3,030,800 | -1.16(-3.63%) |
Oct 21, 2002 | 30.19 | 31.95 | 30.00 | 31.80 | 3,909,800 | +1.44(+4.73%) |
Oct 18, 2002 | 29.95 | 30.87 | 29.62 | 30.36 | 5,305,700 | +0.36(+1.22%) |
Oct 17, 2002 | 28.75 | 30.25 | 27.90 | 30.00 | 5,887,700 | +2.68(+9.83%) |
Oct 16, 2002 | 27.61 | 28.12 | 27.15 | 27.32 | 2,782,700 | -0.30(-1.09%) |
Oct 15, 2002 | 27.98 | 28.43 | 27.40 | 27.61 | 3,540,200 | +0.79(+2.95%) |
Oct 14, 2002 | 27.10 | 27.25 | 26.52 | 26.82 | 2,333,400 | -0.71(-2.56%) |
Oct 11, 2002 | 26.08 | 28.12 | 26.08 | 27.53 | 3,362,600 | +1.46(+5.58%) |
Oct 10, 2002 | 24.59 | 26.20 | 24.50 | 26.07 | 3,744,300 | +1.48(+6.02%) |
Oct 09, 2002 | 25.25 | 25.55 | 24.41 | 24.59 | 3,180,900 | -1.05(-4.08%) |
Oct 08, 2002 | 25.90 | 26.28 | 24.73 | 25.64 | 3,819,300 | -0.04(-0.16%) |
Oct 07, 2002 | 26.12 | 26.57 | 25.68 | 25.68 | 3,411,600 | -0.56(-2.13%) |
Oct 04, 2002 | 28.00 | 28.20 | 26.23 | 26.24 | 4,245,700 | -1.48(-5.34%) |
Oct 03, 2002 | 28.38 | 28.80 | 27.62 | 27.72 | 2,722,500 | -0.38(-1.35%) |
Oct 02, 2002 | 29.45 | 29.48 | 27.96 | 28.10 | 2,531,600 | -1.43(-4.84%) |
Oct 01, 2002 | 28.50 | 29.61 | 28.27 | 29.53 | 2,801,100 | +1.29(+4.55%) |
Sep 30, 2002 | 28.34 | 28.75 | 27.62 | 28.25 | 2,830,800 | -0.09(-0.32%) |
Sep 27, 2002 | 29.55 | 29.66 | 28.30 | 28.34 | 3,007,700 | -1.69(-5.63%) |
Sep 26, 2002 | 28.89 | 30.30 | 28.82 | 30.02 | 3,518,200 | +1.20(+4.18%) |
Sep 25, 2002 | 28.38 | 28.95 | 27.85 | 28.82 | 3,018,200 | +0.83(+2.97%) |
Sep 24, 2002 | 28.50 | 28.70 | 27.75 | 27.99 | 2,777,900 | -0.71(-2.49%) |
Sep 23, 2002 | 28.55 | 28.94 | 28.18 | 28.70 | 2,115,400 | -0.41(-1.41%) |
Sep 20, 2002 | 29.00 | 29.50 | 28.91 | 29.11 | 3,449,600 | +0.51(+1.80%) |
Sep 19, 2002 | 28.43 | 29.00 | 28.29 | 28.60 | 2,209,400 | -0.20(-0.69%) |
Sep 18, 2002 | 28.85 | 29.05 | 28.55 | 28.80 | 2,705,600 | -0.27(-0.95%) |
Sep 17, 2002 | 30.00 | 30.05 | 28.94 | 29.07 | 2,738,500 | -0.82(-2.76%) |
Sep 16, 2002 | 28.88 | 29.99 | 28.85 | 29.90 | 2,815,200 | +0.90(+3.10%) |
Sep 13, 2002 | 29.70 | 29.80 | 28.55 | 29.00 | 4,321,200 | -1.55(-5.07%) |
Sep 12, 2002 | 31.05 | 31.10 | 30.52 | 30.55 | 2,511,600 | -0.61(-1.96%) |
Sep 11, 2002 | 31.25 | 31.34 | 30.82 | 31.16 | 2,760,300 | +0.55(+1.81%) |
Sep 10, 2002 | 29.68 | 30.75 | 29.40 | 30.61 | 3,189,500 | +1.04(+3.52%) |
Sep 09, 2002 | 29.23 | 29.93 | 28.64 | 29.57 | 1,916,800 | +0.23(+0.78%) |
Sep 06, 2002 | 28.70 | 29.52 | 28.70 | 29.34 | 1,725,200 | +0.89(+3.13%) |
Sep 05, 2002 | 28.75 | 29.00 | 28.07 | 28.45 | 2,330,600 | -0.55(-1.91%) |
Sep 04, 2002 | 28.20 | 29.05 | 27.82 | 29.00 | 2,692,700 | +0.66(+2.33%) |
Sep 03, 2002 | 29.45 | 29.45 | 28.25 | 28.34 | 2,940,600 | -1.36(-4.56%) |
Aug 30, 2002 | 29.43 | 30.23 | 29.25 | 29.70 | 1,901,000 | +0.32(+1.07%) |
Aug 29, 2002 | 29.25 | 29.74 | 28.70 | 29.38 | 2,492,500 | -0.27(-0.89%) |
Aug 28, 2002 | 30.10 | 30.17 | 29.32 | 29.64 | 2,059,800 | -0.55(-1.84%) |
Aug 27, 2002 | 30.40 | 30.83 | 29.95 | 30.20 | 3,275,100 | +0.26(+0.87%) |
Aug 26, 2002 | 30.24 | 30.30 | 29.08 | 29.94 | 2,624,900 | -0.30(-0.99%) |
Aug 23, 2002 | 31.02 | 31.30 | 30.09 | 30.24 | 1,655,100 | -0.89(-2.84%) |
Aug 22, 2002 | 30.85 | 31.39 | 30.43 | 31.12 | 2,406,200 | +0.50(+1.62%) |
Aug 21, 2002 | 31.40 | 31.60 | 30.30 | 30.63 | 2,895,200 | -0.64(-2.06%) |
Aug 20, 2002 | 31.55 | 31.70 | 31.05 | 31.27 | 2,606,400 | -0.36(-1.12%) |
Aug 19, 2002 | 30.66 | 31.70 | 30.27 | 31.63 | 3,993,900 | +1.01(+3.30%) |
Aug 16, 2002 | 31.25 | 31.75 | 30.50 | 30.62 | 3,461,600 | -0.25(-0.83%) |
Aug 15, 2002 | 30.50 | 31.10 | 29.50 | 30.88 | 6,601,000 | +0.20(+0.65%) |
Aug 14, 2002 | 31.05 | 31.18 | 29.05 | 30.68 | 9,132,500 | -0.56(-1.79%) |
Aug 13, 2002 | 33.85 | 33.85 | 31.21 | 31.23 | 6,493,200 | -2.99(-8.74%) |
Aug 12, 2002 | 33.95 | 34.46 | 33.58 | 34.23 | 1,664,400 | -0.23(-0.65%) |
Aug 09, 2002 | 34.00 | 34.62 | 33.90 | 34.45 | 2,005,100 | -0.01(-0.03%) |
Aug 08, 2002 | 33.80 | 34.65 | 33.53 | 34.46 | 3,240,000 | +0.88(+2.62%) |
Aug 07, 2002 | 32.90 | 33.67 | 32.41 | 33.58 | 2,457,000 | +0.98(+3.01%) |
Aug 06, 2002 | 32.15 | 32.98 | 32.05 | 32.60 | 3,230,600 | +1.05(+3.33%) |
Aug 05, 2002 | 32.85 | 32.85 | 31.37 | 31.55 | 3,426,800 | -1.30(-3.97%) |
Aug 02, 2002 | 34.00 | 34.31 | 32.25 | 32.85 | 2,968,500 | -1.12(-3.30%) |