Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 39.77 | 39.96 | 39.65 | 39.81 | 2,756,274 | +0.01(+0.03%) |
Aug 28, 2003 | 39.92 | 39.95 | 39.65 | 39.80 | 2,917,387 | -0.10(-0.24%) |
Aug 27, 2003 | 40.18 | 40.18 | 39.81 | 39.89 | 1,718,020 | -0.32(-0.80%) |
Aug 26, 2003 | 40.01 | 40.32 | 39.83 | 40.22 | 2,720,488 | +0.05(+0.13%) |
Aug 25, 2003 | 40.36 | 40.41 | 39.98 | 40.17 | 2,785,753 | -0.25(-0.63%) |
Aug 22, 2003 | 40.43 | 40.58 | 40.20 | 40.42 | 4,111,079 | +0.05(+0.13%) |
Aug 21, 2003 | 40.47 | 40.57 | 40.06 | 40.37 | 3,191,690 | -0.14(-0.34%) |
Aug 20, 2003 | 40.47 | 40.54 | 40.22 | 40.51 | 3,780,339 | +0.01(+0.02%) |
Aug 19, 2003 | 40.63 | 40.74 | 40.38 | 40.50 | 3,969,356 | -0.06(-0.16%) |
Aug 18, 2003 | 40.58 | 40.65 | 40.43 | 40.57 | 3,021,749 | -0.02(-0.05%) |
Aug 15, 2003 | 40.60 | 40.60 | 40.37 | 40.58 | 2,397,630 | +0.18(+0.44%) |
Aug 14, 2003 | 40.27 | 40.50 | 40.06 | 40.41 | 2,436,253 | +0.22(+0.55%) |
Aug 13, 2003 | 40.38 | 40.45 | 40.10 | 40.19 | 1,645,188 | -0.10(-0.25%) |
Aug 12, 2003 | 40.23 | 40.30 | 39.96 | 40.29 | 1,945,345 | +0.06(+0.16%) |
Aug 11, 2003 | 40.09 | 40.39 | 40.03 | 40.22 | 1,992,323 | +0.12(+0.30%) |
Aug 08, 2003 | 39.99 | 40.15 | 39.69 | 40.10 | 2,482,443 | +0.19(+0.48%) |
Aug 07, 2003 | 39.60 | 39.92 | 39.42 | 39.91 | 2,665,943 | +0.36(+0.91%) |
Aug 06, 2003 | 39.61 | 39.77 | 39.46 | 39.55 | 2,868,832 | -0.16(-0.40%) |
Aug 05, 2003 | 39.84 | 39.93 | 39.66 | 39.71 | 2,889,484 | -0.16(-0.41%) |
Aug 04, 2003 | 39.91 | 39.99 | 39.68 | 39.87 | 2,564,104 | -0.12(-0.30%) |
Aug 01, 2003 | 39.96 | 40.08 | 39.80 | 39.99 | 3,120,592 | -0.02(-0.05%) |
Jul 31, 2003 | 40.34 | 40.53 | 40.01 | 40.01 | 3,774,821 | -0.25(-0.63%) |
Jul 30, 2003 | 40.28 | 40.43 | 40.07 | 40.27 | 3,694,107 | -0.06(-0.16%) |
Jul 29, 2003 | 40.65 | 40.75 | 40.25 | 40.33 | 3,805,089 | -0.25(-0.63%) |
Jul 28, 2003 | 40.55 | 40.59 | 40.29 | 40.58 | 2,340,405 | +0.01(+0.03%) |
Jul 25, 2003 | 40.47 | 40.69 | 40.10 | 40.57 | 3,231,417 | +0.16(+0.41%) |
Jul 24, 2003 | 40.83 | 40.91 | 40.28 | 40.41 | 3,448,180 | -0.33(-0.81%) |
Jul 23, 2003 | 40.73 | 40.85 | 40.46 | 40.74 | 2,340,720 | -0.01(-0.02%) |
Jul 22, 2003 | 41.20 | 41.43 | 40.58 | 40.74 | 5,568,039 | -0.36(-0.86%) |
Jul 21, 2003 | 40.83 | 41.13 | 40.71 | 41.10 | 3,460,476 | +0.27(+0.65%) |
Jul 18, 2003 | 40.76 | 41.00 | 40.57 | 40.83 | 3,087,329 | +0.27(+0.66%) |
Jul 17, 2003 | 40.53 | 40.64 | 40.37 | 40.57 | 2,669,411 | +0.04(+0.09%) |
Jul 16, 2003 | 40.61 | 40.76 | 40.49 | 40.53 | 2,723,168 | -0.09(-0.22%) |
Jul 15, 2003 | 40.82 | 40.88 | 40.54 | 40.62 | 3,435,095 | -0.11(-0.26%) |
Jul 14, 2003 | 40.98 | 41.10 | 40.69 | 40.72 | 3,486,960 | +0.00(+0.00%) |
Jul 11, 2003 | 40.85 | 40.95 | 40.68 | 40.72 | 2,233,836 | -0.18(-0.43%) |
Jul 10, 2003 | 40.81 | 40.94 | 40.70 | 40.90 | 2,343,715 | -0.06(-0.15%) |
Jul 09, 2003 | 41.03 | 41.12 | 40.88 | 40.97 | 3,100,887 | -0.11(-0.28%) |
Jul 08, 2003 | 40.85 | 41.14 | 40.76 | 41.08 | 3,181,128 | +0.23(+0.57%) |
Jul 07, 2003 | 40.83 | 40.97 | 40.69 | 40.84 | 3,424,691 | +0.30(+0.74%) |
Jul 03, 2003 | 40.60 | 40.74 | 40.45 | 40.55 | 2,058,062 | -0.21(-0.51%) |
Jul 02, 2003 | 40.50 | 40.81 | 40.50 | 40.76 | 2,922,117 | +0.10(+0.23%) |
Jul 01, 2003 | 40.20 | 40.75 | 40.03 | 40.66 | 4,785,014 | +0.25(+0.63%) |
Jun 30, 2003 | 40.08 | 40.41 | 39.91 | 40.41 | 8,754,528 | +0.44(+1.11%) |
Jun 27, 2003 | 40.28 | 40.46 | 39.84 | 39.96 | 2,731,050 | -0.35(-0.87%) |
Jun 26, 2003 | 39.80 | 40.47 | 39.74 | 40.31 | 3,150,387 | +0.43(+1.08%) |
Jun 25, 2003 | 40.34 | 40.34 | 39.86 | 39.88 | 3,926,003 | -0.46(-1.15%) |
Jun 24, 2003 | 40.47 | 40.57 | 40.22 | 40.34 | 4,355,903 | -0.14(-0.34%) |
Jun 23, 2003 | 40.60 | 40.70 | 40.41 | 40.48 | 2,898,470 | -0.23(-0.58%) |
Jun 20, 2003 | 40.55 | 40.79 | 40.46 | 40.72 | 5,066,726 | +0.31(+0.77%) |
Jun 19, 2003 | 40.57 | 40.75 | 40.28 | 40.41 | 2,979,657 | -0.11(-0.27%) |
Jun 18, 2003 | 40.58 | 40.72 | 40.42 | 40.52 | 3,000,151 | -0.08(-0.20%) |
Jun 17, 2003 | 40.72 | 40.80 | 40.55 | 40.60 | 2,339,617 | -0.12(-0.30%) |
Jun 16, 2003 | 40.50 | 40.79 | 40.35 | 40.72 | 3,152,279 | +0.33(+0.82%) |
Jun 13, 2003 | 40.60 | 40.60 | 40.11 | 40.39 | 2,326,217 | -0.08(-0.20%) |
Jun 12, 2003 | 40.60 | 40.62 | 40.17 | 40.47 | 2,409,926 | -0.09(-0.22%) |
Jun 11, 2003 | 40.44 | 40.60 | 40.29 | 40.56 | 3,188,853 | +0.19(+0.47%) |
Jun 10, 2003 | 40.13 | 40.37 | 39.96 | 40.37 | 2,935,832 | +0.24(+0.60%) |
Jun 09, 2003 | 40.28 | 40.34 | 39.96 | 40.13 | 2,724,114 | -0.22(-0.55%) |
Jun 06, 2003 | 40.53 | 40.60 | 40.03 | 40.35 | 4,313,023 | -0.03(-0.06%) |
Jun 05, 2003 | 40.25 | 40.46 | 40.17 | 40.38 | 2,875,769 | -0.13(-0.31%) |
Jun 04, 2003 | 40.01 | 40.51 | 39.94 | 40.50 | 4,514,652 | +0.36(+0.90%) |
Jun 03, 2003 | 39.94 | 40.17 | 39.02 | 40.14 | 4,360,947 | +0.20(+0.51%) |
Jun 02, 2003 | 39.75 | 40.14 | 39.65 | 39.94 | 4,384,594 | +0.34(+0.85%) |
May 30, 2003 | 39.36 | 39.63 | 39.20 | 39.60 | 3,797,995 | +0.39(+1.00%) |
May 29, 2003 | 39.14 | 39.32 | 38.95 | 39.21 | 3,804,143 | -0.01(-0.03%) |
May 28, 2003 | 39.30 | 39.48 | 39.15 | 39.22 | 3,051,544 | -0.13(-0.32%) |
May 27, 2003 | 38.92 | 39.51 | 38.89 | 39.35 | 4,304,825 | +0.24(+0.62%) |
May 23, 2003 | 38.95 | 39.18 | 38.89 | 39.11 | 1,560,059 | +0.03(+0.08%) |
May 22, 2003 | 39.11 | 39.32 | 38.85 | 39.08 | 3,232,836 | -0.11(-0.29%) |
May 21, 2003 | 39.04 | 39.30 | 38.92 | 39.19 | 3,008,349 | +0.02(+0.05%) |
May 20, 2003 | 39.36 | 39.52 | 38.99 | 39.17 | 3,545,447 | -0.15(-0.39%) |
May 19, 2003 | 39.34 | 39.45 | 39.08 | 39.32 | 4,524,110 | -0.04(-0.10%) |
May 16, 2003 | 39.98 | 40.08 | 39.36 | 39.36 | 5,274,976 | -0.67(-1.66%) |
May 15, 2003 | 39.80 | 40.03 | 39.49 | 40.03 | 6,659,261 | +0.49(+1.24%) |
May 14, 2003 | 39.65 | 39.71 | 39.34 | 39.54 | 3,694,107 | -0.04(-0.11%) |
May 13, 2003 | 39.50 | 39.65 | 39.36 | 39.58 | 3,834,569 | -0.06(-0.16%) |
May 12, 2003 | 39.23 | 39.71 | 39.11 | 39.65 | 3,495,473 | +0.37(+0.94%) |
May 09, 2003 | 39.11 | 39.43 | 38.94 | 39.28 | 3,862,945 | +0.19(+0.49%) |
May 08, 2003 | 39.21 | 39.33 | 38.94 | 39.09 | 4,284,174 | -0.25(-0.64%) |
May 07, 2003 | 39.52 | 39.65 | 39.33 | 39.34 | 4,809,133 | -0.25(-0.64%) |
May 06, 2003 | 39.36 | 39.84 | 39.25 | 39.60 | 5,058,056 | +0.23(+0.60%) |
May 05, 2003 | 39.58 | 39.58 | 39.06 | 39.36 | 5,357,897 | -0.22(-0.56%) |
May 02, 2003 | 39.14 | 39.64 | 39.11 | 39.58 | 3,352,647 | +0.30(+0.76%) |
May 01, 2003 | 39.39 | 39.53 | 38.87 | 39.28 | 5,234,619 | -0.12(-0.31%) |
Apr 30, 2003 | 39.39 | 39.63 | 39.17 | 39.40 | 6,320,954 | +0.02(+0.05%) |
Apr 29, 2003 | 39.14 | 39.54 | 39.04 | 39.39 | 6,130,360 | +0.26(+0.66%) |
Apr 28, 2003 | 38.52 | 39.28 | 38.38 | 39.13 | 6,827,153 | +0.74(+1.92%) |
Apr 25, 2003 | 38.47 | 38.51 | 38.24 | 38.39 | 4,711,709 | +0.00(+0.00%) |
Apr 24, 2003 | 38.38 | 38.54 | 38.16 | 38.39 | 6,191,842 | +0.01(+0.03%) |
Apr 23, 2003 | 38.19 | 38.41 | 38.11 | 38.38 | 10,918,370 | +0.28(+0.73%) |
Apr 22, 2003 | 37.33 | 38.10 | 37.27 | 38.10 | 17,797,862 | +1.39(+3.78%) |
Apr 21, 2003 | 36.79 | 37.01 | 36.51 | 36.71 | 3,755,588 | -0.30(-0.82%) |
Apr 17, 2003 | 36.79 | 37.11 | 36.73 | 37.01 | 2,938,039 | +0.39(+1.07%) |
Apr 16, 2003 | 37.30 | 37.40 | 36.58 | 36.62 | 3,489,798 | -0.62(-1.65%) |
Apr 15, 2003 | 37.11 | 37.30 | 37.01 | 37.24 | 4,147,653 | +0.19(+0.51%) |
Apr 14, 2003 | 36.65 | 37.20 | 36.63 | 37.05 | 3,114,444 | +0.38(+1.04%) |
Apr 11, 2003 | 36.61 | 36.84 | 36.39 | 36.66 | 3,294,160 | +0.19(+0.52%) |
Apr 10, 2003 | 36.44 | 36.51 | 36.09 | 36.47 | 2,773,615 | +0.04(+0.10%) |
Apr 09, 2003 | 36.82 | 37.22 | 36.32 | 36.44 | 3,501,149 | -0.40(-1.08%) |
Apr 08, 2003 | 36.79 | 36.90 | 36.48 | 36.84 | 3,829,682 | +0.07(+0.19%) |
Apr 07, 2003 | 37.11 | 37.45 | 36.76 | 36.77 | 4,181,074 | +0.10(+0.26%) |
Apr 04, 2003 | 36.81 | 36.92 | 36.22 | 36.67 | 4,015,546 | -0.03(-0.07%) |
Apr 03, 2003 | 37.06 | 37.17 | 36.70 | 36.70 | 3,492,793 | -0.25(-0.69%) |
Apr 02, 2003 | 36.79 | 37.25 | 36.79 | 36.95 | 4,852,644 | +0.46(+1.27%) |
Apr 01, 2003 | 36.22 | 36.60 | 35.85 | 36.49 | 3,619,383 | +0.33(+0.91%) |
Mar 31, 2003 | 35.68 | 36.41 | 35.68 | 36.16 | 4,710,763 | -0.19(-0.52%) |
Mar 28, 2003 | 36.41 | 36.42 | 35.95 | 36.35 | 2,877,818 | -0.22(-0.61%) |
Mar 27, 2003 | 36.51 | 36.81 | 36.28 | 36.57 | 2,565,838 | -0.20(-0.53%) |
Mar 26, 2003 | 36.89 | 36.99 | 36.56 | 36.77 | 3,518,963 | -0.25(-0.67%) |
Mar 25, 2003 | 36.40 | 37.24 | 36.35 | 37.01 | 4,388,851 | +0.36(+0.99%) |
Mar 24, 2003 | 37.97 | 37.97 | 36.41 | 36.65 | 5,396,048 | -1.31(-3.46%) |
Mar 21, 2003 | 37.81 | 38.03 | 37.36 | 37.96 | 6,785,062 | +0.56(+1.51%) |
Mar 20, 2003 | 37.11 | 37.57 | 36.85 | 37.40 | 4,495,577 | +0.21(+0.56%) |
Mar 19, 2003 | 36.76 | 37.24 | 36.51 | 37.19 | 6,199,882 | +0.54(+1.47%) |
Mar 18, 2003 | 36.56 | 36.68 | 36.19 | 36.65 | 4,113,601 | +0.25(+0.70%) |
Mar 17, 2003 | 35.30 | 36.59 | 35.15 | 36.40 | 6,592,735 | +0.88(+2.46%) |
Mar 14, 2003 | 35.19 | 35.62 | 34.89 | 35.52 | 5,088,324 | +0.39(+1.12%) |
Mar 13, 2003 | 34.44 | 35.14 | 34.29 | 35.13 | 7,871,082 | +0.52(+1.50%) |
Mar 12, 2003 | 33.62 | 34.63 | 33.62 | 34.61 | 6,408,447 | +0.88(+2.60%) |
Mar 11, 2003 | 34.13 | 34.34 | 33.73 | 33.73 | 4,684,593 | -0.36(-1.04%) |
Mar 10, 2003 | 34.91 | 34.91 | 34.01 | 34.09 | 5,090,373 | -0.82(-2.36%) |
Mar 07, 2003 | 34.89 | 35.12 | 34.70 | 34.91 | 7,077,022 | -0.27(-0.78%) |
Mar 06, 2003 | 35.14 | 35.52 | 35.02 | 35.19 | 3,914,810 | -0.37(-1.04%) |
Mar 05, 2003 | 36.05 | 36.05 | 35.21 | 35.55 | 6,333,408 | -0.49(-1.37%) |
Mar 04, 2003 | 36.63 | 36.66 | 36.03 | 36.05 | 3,772,141 | -0.65(-1.76%) |
Mar 03, 2003 | 36.82 | 37.01 | 36.57 | 36.70 | 3,140,456 | +0.20(+0.54%) |
Feb 28, 2003 | 36.49 | 36.89 | 36.39 | 36.50 | 3,617,806 | +0.17(+0.47%) |
Feb 27, 2003 | 36.38 | 36.68 | 36.00 | 36.33 | 3,438,563 | -0.01(-0.02%) |
Feb 26, 2003 | 36.39 | 36.67 | 36.23 | 36.33 | 4,004,195 | -0.04(-0.12%) |
Feb 25, 2003 | 35.85 | 36.39 | 35.52 | 36.38 | 4,744,656 | +0.11(+0.31%) |
Feb 24, 2003 | 36.95 | 36.96 | 36.11 | 36.26 | 4,701,619 | -0.79(-2.12%) |
Feb 21, 2003 | 37.29 | 37.30 | 36.79 | 37.05 | 3,361,002 | +0.15(+0.41%) |
Feb 20, 2003 | 37.43 | 37.49 | 36.80 | 36.90 | 2,703,620 | -0.51(-1.37%) |
Feb 19, 2003 | 37.74 | 37.74 | 37.18 | 37.41 | 2,679,027 | -0.32(-0.86%) |
Feb 18, 2003 | 37.43 | 37.82 | 37.36 | 37.74 | 2,678,239 | +0.31(+0.83%) |
Feb 14, 2003 | 36.54 | 37.43 | 36.54 | 37.43 | 3,439,352 | +0.90(+2.47%) |
Feb 13, 2003 | 36.63 | 36.89 | 36.23 | 36.52 | 3,421,222 | -0.42(-1.13%) |
Feb 12, 2003 | 37.31 | 37.43 | 36.73 | 36.94 | 2,845,186 | -0.36(-0.95%) |
Feb 11, 2003 | 37.76 | 37.86 | 37.15 | 37.30 | 2,754,224 | -0.22(-0.59%) |
Feb 10, 2003 | 37.55 | 37.69 | 37.12 | 37.52 | 3,777,028 | +0.00(+0.00%) |
Feb 07, 2003 | 37.89 | 38.20 | 37.45 | 37.52 | 2,920,225 | -0.36(-0.95%) |
Feb 06, 2003 | 37.90 | 38.24 | 37.80 | 37.88 | 3,041,612 | -0.23(-0.62%) |
Feb 05, 2003 | 38.31 | 38.55 | 37.95 | 38.12 | 3,203,199 | +0.09(+0.23%) |
Feb 04, 2003 | 38.09 | 38.12 | 37.82 | 38.03 | 3,455,116 | -0.41(-1.07%) |
Feb 03, 2003 | 38.38 | 38.60 | 38.23 | 38.44 | 2,889,326 | +0.17(+0.45%) |
Jan 31, 2003 | 37.91 | 38.45 | 37.78 | 38.27 | 3,788,063 | +0.37(+0.97%) |
Jan 30, 2003 | 38.54 | 38.54 | 37.90 | 37.90 | 4,752,381 | -0.51(-1.32%) |
Jan 29, 2003 | 38.72 | 38.84 | 38.07 | 38.41 | 3,724,375 | -0.30(-0.79%) |
Jan 28, 2003 | 38.44 | 38.98 | 38.12 | 38.71 | 7,506,290 | +0.36(+0.93%) |
Jan 27, 2003 | 38.09 | 38.99 | 38.09 | 38.36 | 5,196,784 | -0.21(-0.54%) |
Jan 24, 2003 | 39.23 | 39.32 | 38.55 | 38.57 | 4,342,660 | -0.71(-1.81%) |
Jan 23, 2003 | 39.48 | 39.67 | 39.08 | 39.28 | 2,818,859 | -0.15(-0.37%) |
Jan 22, 2003 | 39.65 | 39.80 | 39.26 | 39.42 | 4,426,685 | -0.32(-0.80%) |
Jan 21, 2003 | 40.40 | 40.48 | 39.65 | 39.74 | 3,308,348 | -0.50(-1.25%) |
Jan 17, 2003 | 40.23 | 40.34 | 40.15 | 40.24 | 3,450,071 | -0.05(-0.13%) |
Jan 16, 2003 | 40.36 | 40.44 | 40.19 | 40.29 | 2,755,485 | +0.09(+0.22%) |
Jan 15, 2003 | 40.34 | 40.39 | 40.12 | 40.20 | 3,197,208 | -0.27(-0.66%) |
Jan 14, 2003 | 40.41 | 40.49 | 40.30 | 40.47 | 2,738,933 | +0.06(+0.16%) |
Jan 13, 2003 | 40.66 | 40.79 | 40.35 | 40.41 | 3,798,153 | -0.21(-0.52%) |
Jan 10, 2003 | 40.53 | 40.75 | 40.46 | 40.62 | 3,412,867 | -0.06(-0.16%) |
Jan 09, 2003 | 40.31 | 40.69 | 40.25 | 40.68 | 3,334,675 | +0.37(+0.91%) |
Jan 08, 2003 | 40.57 | 40.58 | 40.20 | 40.31 | 2,649,863 | -0.29(-0.70%) |
Jan 07, 2003 | 40.57 | 40.75 | 40.41 | 40.60 | 3,736,829 | -0.13(-0.33%) |
Jan 06, 2003 | 40.52 | 40.90 | 40.49 | 40.73 | 4,814,966 | +0.25(+0.61%) |
Jan 03, 2003 | 40.44 | 40.57 | 40.33 | 40.48 | 3,051,228 | -0.11(-0.27%) |
Jan 02, 2003 | 40.28 | 40.60 | 40.12 | 40.59 | 4,424,163 | +0.58(+1.44%) |
Dec 31, 2002 | 40.20 | 40.22 | 39.80 | 40.01 | 2,838,407 | -0.19(-0.47%) |
Dec 30, 2002 | 40.04 | 40.20 | 39.80 | 40.20 | 2,141,298 | +0.23(+0.59%) |
Dec 27, 2002 | 40.32 | 40.35 | 39.96 | 39.97 | 2,187,331 | -0.35(-0.87%) |
Dec 26, 2002 | 40.42 | 40.60 | 40.11 | 40.32 | 1,949,286 | -0.06(-0.14%) |
Dec 24, 2002 | 40.55 | 40.56 | 40.32 | 40.38 | 1,083,024 | -0.15(-0.36%) |
Dec 23, 2002 | 40.46 | 40.57 | 40.35 | 40.52 | 2,405,197 | +0.06(+0.16%) |
Dec 20, 2002 | 40.29 | 40.65 | 40.22 | 40.46 | 5,936,299 | +0.10(+0.24%) |
Dec 19, 2002 | 40.52 | 40.71 | 40.31 | 40.36 | 4,161,368 | -0.20(-0.48%) |
Dec 18, 2002 | 40.38 | 40.60 | 40.29 | 40.56 | 4,215,913 | +0.03(+0.06%) |
Dec 17, 2002 | 40.63 | 40.72 | 40.38 | 40.53 | 3,626,634 | -0.24(-0.59%) |
Dec 16, 2002 | 40.44 | 40.84 | 40.29 | 40.77 | 3,742,977 | +0.46(+1.15%) |
Dec 13, 2002 | 40.19 | 40.67 | 40.15 | 40.31 | 3,795,315 | -0.03(-0.08%) |
Dec 12, 2002 | 40.28 | 40.37 | 40.13 | 40.34 | 3,892,582 | -0.09(-0.22%) |
Dec 11, 2002 | 40.12 | 40.48 | 40.00 | 40.43 | 3,159,215 | +0.15(+0.38%) |
Dec 10, 2002 | 40.57 | 40.59 | 40.09 | 40.28 | 2,884,597 | -0.19(-0.47%) |
Dec 09, 2002 | 40.62 | 40.63 | 40.36 | 40.47 | 2,791,744 | -0.18(-0.44%) |
Dec 06, 2002 | 40.22 | 40.65 | 40.13 | 40.65 | 2,565,995 | +0.21(+0.52%) |
Dec 05, 2002 | 40.66 | 40.90 | 40.26 | 40.44 | 3,581,075 | -0.10(-0.25%) |
Dec 04, 2002 | 40.47 | 40.63 | 40.34 | 40.54 | 3,350,124 | +0.07(+0.17%) |
Dec 03, 2002 | 40.57 | 40.57 | 40.19 | 40.47 | 4,530,889 | -0.11(-0.27%) |
Dec 02, 2002 | 40.44 | 40.66 | 40.32 | 40.58 | 4,207,243 | +0.39(+0.96%) |
Nov 29, 2002 | 40.44 | 40.47 | 40.10 | 40.19 | 2,205,933 | -0.09(-0.22%) |
Nov 27, 2002 | 39.55 | 40.35 | 39.53 | 40.28 | 4,260,527 | +0.89(+2.25%) |
Nov 26, 2002 | 39.79 | 39.84 | 39.26 | 39.39 | 5,583,488 | -0.44(-1.11%) |
Nov 25, 2002 | 40.28 | 40.44 | 39.72 | 39.84 | 3,031,523 | -0.44(-1.10%) |
Nov 22, 2002 | 40.53 | 40.53 | 40.02 | 40.28 | 3,773,245 | -0.29(-0.70%) |
Nov 21, 2002 | 40.09 | 40.57 | 39.96 | 40.57 | 5,222,480 | +0.52(+1.30%) |
Nov 20, 2002 | 39.74 | 40.10 | 39.54 | 40.05 | 2,878,764 | +0.54(+1.36%) |
Nov 19, 2002 | 39.72 | 39.80 | 39.33 | 39.51 | 2,612,659 | -0.22(-0.54%) |
Nov 18, 2002 | 40.06 | 40.27 | 39.70 | 39.72 | 2,777,556 | -0.39(-0.96%) |
Nov 15, 2002 | 39.73 | 40.11 | 39.65 | 40.11 | 3,414,128 | +0.12(+0.30%) |
Nov 14, 2002 | 39.66 | 40.09 | 39.65 | 39.99 | 3,587,854 | +0.41(+1.03%) |
Nov 13, 2002 | 39.39 | 39.75 | 39.02 | 39.58 | 3,426,740 | +0.24(+0.61%) |
Nov 12, 2002 | 39.64 | 40.03 | 39.17 | 39.34 | 4,354,641 | -0.29(-0.74%) |
Nov 11, 2002 | 39.52 | 39.99 | 39.23 | 39.63 | 4,275,030 | +0.09(+0.22%) |
Nov 08, 2002 | 39.11 | 39.91 | 39.11 | 39.54 | 4,186,749 | +0.46(+1.18%) |
Nov 07, 2002 | 39.80 | 39.81 | 39.01 | 39.08 | 4,051,647 | -0.84(-2.10%) |
Nov 06, 2002 | 39.58 | 40.01 | 39.24 | 39.92 | 5,305,559 | +0.69(+1.75%) |
Nov 05, 2002 | 39.32 | 39.56 | 39.06 | 39.23 | 2,363,579 | +0.08(+0.19%) |
Nov 04, 2002 | 39.28 | 39.98 | 38.92 | 39.16 | 6,746,124 | +0.50(+1.30%) |
Nov 01, 2002 | 38.06 | 38.87 | 37.81 | 38.66 | 3,842,924 | +0.59(+1.55%) |
Oct 31, 2002 | 38.40 | 38.76 | 37.87 | 38.07 | 4,328,788 | -0.33(-0.86%) |
Oct 30, 2002 | 38.33 | 38.87 | 38.14 | 38.40 | 4,445,130 | +0.16(+0.41%) |
Oct 29, 2002 | 38.69 | 38.88 | 37.74 | 38.24 | 7,034,300 | -0.60(-1.55%) |
Oct 28, 2002 | 39.77 | 39.80 | 38.74 | 38.84 | 3,602,672 | -0.93(-2.33%) |
Oct 25, 2002 | 39.38 | 39.77 | 39.18 | 39.77 | 3,220,382 | +0.12(+0.30%) |
Oct 24, 2002 | 39.96 | 40.15 | 39.52 | 39.65 | 4,720,221 | +0.00(+0.00%) |
Oct 23, 2002 | 39.01 | 39.65 | 38.76 | 39.65 | 6,150,381 | +0.15(+0.39%) |
Oct 22, 2002 | 40.71 | 40.71 | 39.04 | 39.49 | 9,944,909 | -1.22(-2.99%) |
Oct 21, 2002 | 39.87 | 40.76 | 39.62 | 40.71 | 5,041,976 | +0.69(+1.71%) |
Oct 18, 2002 | 39.96 | 40.14 | 39.83 | 40.03 | 3,907,716 | -0.20(-0.49%) |
Oct 17, 2002 | 40.24 | 40.29 | 39.84 | 40.22 | 4,906,874 | -0.01(-0.03%) |
Oct 16, 2002 | 40.12 | 40.39 | 39.84 | 40.24 | 4,425,740 | -0.15(-0.38%) |
Oct 15, 2002 | 40.03 | 40.44 | 39.97 | 40.39 | 5,966,724 | +1.10(+2.81%) |
Oct 14, 2002 | 38.99 | 39.42 | 38.92 | 39.28 | 3,075,663 | +0.06(+0.16%) |
Oct 11, 2002 | 38.74 | 39.42 | 38.66 | 39.22 | 5,794,575 | +0.49(+1.26%) |
Oct 10, 2002 | 37.58 | 38.88 | 37.11 | 38.73 | 8,037,871 | +0.56(+1.46%) |
Oct 09, 2002 | 38.12 | 38.50 | 37.55 | 38.17 | 6,823,212 | -0.04(-0.12%) |
Oct 08, 2002 | 37.71 | 38.50 | 37.44 | 38.22 | 6,541,657 | +0.57(+1.52%) |
Oct 07, 2002 | 37.77 | 38.21 | 37.58 | 37.65 | 11,431,979 | -1.43(-3.65%) |
Oct 04, 2002 | 40.60 | 40.60 | 38.88 | 39.08 | 13,623,882 | -1.52(-3.75%) |
Oct 03, 2002 | 40.47 | 40.91 | 40.30 | 40.60 | 6,147,386 | +0.39(+0.96%) |
Oct 02, 2002 | 40.72 | 40.82 | 40.15 | 40.21 | 6,985,903 | -0.51(-1.26%) |
Oct 01, 2002 | 39.90 | 40.76 | 39.30 | 40.72 | 6,887,689 | +1.06(+2.67%) |
Sep 30, 2002 | 39.65 | 39.86 | 39.01 | 39.66 | 8,118,743 | -0.09(-0.22%) |
Sep 27, 2002 | 40.12 | 40.41 | 39.65 | 39.75 | 4,220,643 | -0.59(-1.46%) |
Sep 26, 2002 | 39.58 | 40.34 | 39.38 | 40.34 | 5,523,268 | +0.88(+2.22%) |
Sep 25, 2002 | 39.24 | 39.63 | 39.01 | 39.47 | 5,140,820 | +0.30(+0.76%) |
Sep 24, 2002 | 39.30 | 39.41 | 38.76 | 39.17 | 4,830,100 | -0.37(-0.93%) |
Sep 23, 2002 | 39.58 | 39.65 | 39.25 | 39.54 | 3,197,523 | -0.30(-0.75%) |
Sep 20, 2002 | 39.74 | 39.96 | 39.34 | 39.84 | 6,166,619 | +0.10(+0.24%) |
Sep 19, 2002 | 39.24 | 40.44 | 39.24 | 39.74 | 7,605,292 | +0.51(+1.29%) |
Sep 18, 2002 | 39.36 | 39.64 | 39.12 | 39.23 | 3,324,113 | -0.34(-0.87%) |
Sep 17, 2002 | 39.84 | 40.12 | 39.43 | 39.58 | 4,526,790 | +0.14(+0.35%) |
Sep 16, 2002 | 39.27 | 39.61 | 38.85 | 39.44 | 2,786,384 | +0.14(+0.36%) |
Sep 13, 2002 | 39.01 | 39.39 | 38.78 | 39.30 | 3,956,271 | -0.01(-0.03%) |
Sep 12, 2002 | 39.84 | 39.84 | 39.11 | 39.31 | 5,141,923 | -0.67(-1.67%) |
Sep 11, 2002 | 40.50 | 40.57 | 39.98 | 39.98 | 2,414,813 | -0.23(-0.58%) |
Sep 10, 2002 | 40.22 | 40.47 | 39.99 | 40.21 | 3,185,385 | -0.01(-0.02%) |
Sep 09, 2002 | 40.58 | 40.58 | 39.71 | 40.22 | 5,004,141 | -0.37(-0.91%) |
Sep 06, 2002 | 40.15 | 40.60 | 40.12 | 40.58 | 3,383,072 | +0.74(+1.86%) |
Sep 05, 2002 | 40.15 | 40.38 | 39.65 | 39.84 | 4,170,511 | -0.47(-1.16%) |
Sep 04, 2002 | 39.58 | 40.34 | 39.40 | 40.31 | 4,349,597 | +0.63(+1.60%) |