Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.20 | 25.68 | 25.20 | 25.44 | 4,481,569 | +0.41(+1.64%) |
Jun 27, 2003 | 25.36 | 25.72 | 24.97 | 25.03 | 3,580,496 | -0.22(-0.85%) |
Jun 26, 2003 | 24.79 | 25.28 | 24.74 | 25.25 | 4,424,155 | +0.30(+1.21%) |
Jun 25, 2003 | 25.35 | 25.51 | 24.88 | 24.94 | 4,721,042 | -0.21(-0.83%) |
Jun 24, 2003 | 25.00 | 25.35 | 25.00 | 25.15 | 3,546,136 | +0.26(+1.05%) |
Jun 23, 2003 | 25.14 | 25.36 | 24.75 | 24.89 | 4,177,691 | -0.29(-1.15%) |
Jun 20, 2003 | 25.16 | 25.45 | 24.83 | 25.18 | 6,664,048 | +0.10(+0.40%) |
Jun 19, 2003 | 25.35 | 25.39 | 25.00 | 25.08 | 3,508,207 | -0.14(-0.56%) |
Jun 18, 2003 | 25.29 | 25.40 | 25.02 | 25.22 | 2,797,969 | -0.06(-0.24%) |
Jun 17, 2003 | 25.85 | 25.85 | 25.25 | 25.28 | 3,847,337 | -0.27(-1.05%) |
Jun 16, 2003 | 25.18 | 25.64 | 25.02 | 25.55 | 3,608,905 | +0.67(+2.70%) |
Jun 13, 2003 | 25.68 | 25.72 | 24.87 | 24.88 | 4,031,627 | -0.62(-2.43%) |
Jun 12, 2003 | 25.61 | 26.03 | 25.14 | 25.49 | 6,331,165 | +0.09(+0.37%) |
Jun 11, 2003 | 25.06 | 25.48 | 24.91 | 25.40 | 4,856,248 | +0.20(+0.80%) |
Jun 10, 2003 | 25.04 | 25.37 | 24.96 | 25.20 | 5,284,771 | +0.33(+1.32%) |
Jun 09, 2003 | 25.08 | 25.43 | 24.75 | 24.87 | 5,923,168 | -0.54(-2.12%) |
Jun 06, 2003 | 25.65 | 25.94 | 25.31 | 25.41 | 7,604,984 | +0.16(+0.64%) |
Jun 05, 2003 | 24.91 | 25.72 | 24.84 | 25.25 | 7,455,350 | -0.10(-0.40%) |
Jun 04, 2003 | 25.06 | 25.48 | 24.30 | 25.35 | 4,762,244 | +0.42(+1.67%) |
Jun 03, 2003 | 24.99 | 25.28 | 24.55 | 24.93 | 4,911,134 | -0.05(-0.22%) |
Jun 02, 2003 | 24.94 | 25.55 | 24.67 | 24.98 | 8,472,442 | +0.36(+1.45%) |
May 30, 2003 | 23.97 | 24.63 | 23.95 | 24.63 | 9,246,193 | +0.85(+3.59%) |
May 29, 2003 | 24.00 | 24.22 | 23.61 | 23.77 | 8,523,907 | +0.07(+0.31%) |
May 28, 2003 | 23.43 | 24.06 | 23.43 | 23.70 | 7,953,187 | +0.84(+3.68%) |
May 27, 2003 | 22.02 | 22.99 | 21.98 | 22.86 | 5,190,469 | +0.63(+2.84%) |
May 23, 2003 | 22.46 | 22.58 | 22.19 | 22.23 | 4,131,284 | -0.42(-1.87%) |
May 22, 2003 | 22.02 | 22.71 | 21.89 | 22.65 | 6,231,955 | +0.42(+1.91%) |
May 21, 2003 | 22.25 | 22.62 | 22.19 | 22.23 | 4,987,438 | -0.23(-1.02%) |
May 20, 2003 | 22.39 | 22.69 | 22.18 | 22.46 | 4,876,477 | +0.13(+0.60%) |
May 19, 2003 | 22.89 | 22.89 | 22.32 | 22.32 | 5,364,497 | -0.57(-2.50%) |
May 16, 2003 | 22.85 | 23.73 | 22.85 | 22.89 | 11,051,613 | -0.28(-1.19%) |
May 15, 2003 | 23.40 | 24.16 | 22.52 | 23.17 | 23,971,860 | -0.99(-4.09%) |
May 14, 2003 | 24.56 | 24.63 | 23.97 | 24.16 | 8,838,792 | -0.32(-1.32%) |
May 13, 2003 | 23.07 | 24.89 | 23.07 | 24.48 | 7,362,238 | +0.19(+0.78%) |
May 12, 2003 | 23.63 | 24.61 | 23.63 | 24.29 | 7,733,347 | +0.58(+2.44%) |
May 09, 2003 | 23.38 | 23.71 | 23.28 | 23.71 | 6,630,432 | +0.33(+1.41%) |
May 08, 2003 | 22.97 | 23.70 | 22.92 | 23.38 | 9,157,544 | +0.41(+1.79%) |
May 07, 2003 | 23.08 | 23.32 | 22.87 | 22.97 | 5,857,276 | -0.11(-0.47%) |
May 06, 2003 | 22.78 | 23.33 | 22.72 | 23.08 | 8,328,163 | +0.44(+1.96%) |
May 05, 2003 | 22.62 | 22.73 | 22.31 | 22.64 | 6,562,904 | +0.24(+1.05%) |
May 02, 2003 | 22.12 | 22.64 | 21.97 | 22.40 | 5,115,653 | +0.28(+1.28%) |
May 01, 2003 | 22.25 | 22.31 | 21.72 | 22.12 | 6,205,033 | -0.36(-1.61%) |
Apr 30, 2003 | 22.46 | 22.74 | 22.12 | 22.48 | 8,615,234 | +0.06(+0.27%) |
Apr 29, 2003 | 22.30 | 22.78 | 22.02 | 22.42 | 6,581,496 | +0.15(+0.69%) |
Apr 28, 2003 | 21.75 | 22.43 | 21.33 | 22.27 | 6,769,059 | +0.52(+2.38%) |
Apr 25, 2003 | 22.11 | 22.28 | 21.51 | 21.75 | 5,160,126 | -0.30(-1.34%) |
Apr 24, 2003 | 21.98 | 22.18 | 21.86 | 22.05 | 3,754,374 | -0.30(-1.32%) |
Apr 23, 2003 | 22.19 | 22.63 | 22.16 | 22.34 | 5,405,698 | +0.15(+0.67%) |
Apr 22, 2003 | 21.82 | 22.40 | 21.54 | 22.19 | 5,274,062 | +0.37(+1.69%) |
Apr 21, 2003 | 21.28 | 21.87 | 21.28 | 21.82 | 5,291,465 | +0.11(+0.50%) |
Apr 17, 2003 | 21.31 | 21.86 | 21.02 | 21.72 | 5,005,733 | +0.41(+1.92%) |
Apr 16, 2003 | 21.75 | 21.78 | 21.25 | 21.31 | 6,174,243 | -0.30(-1.40%) |
Apr 15, 2003 | 21.21 | 21.72 | 21.10 | 21.61 | 9,763,218 | +0.49(+2.32%) |
Apr 14, 2003 | 20.77 | 21.14 | 20.46 | 21.12 | 10,584,566 | +0.36(+1.72%) |
Apr 11, 2003 | 21.41 | 21.58 | 20.71 | 20.76 | 11,490,251 | -0.65(-3.05%) |
Apr 10, 2003 | 20.03 | 21.63 | 20.03 | 21.41 | 16,043,662 | +0.71(+3.44%) |
Apr 09, 2003 | 20.92 | 21.43 | 20.67 | 20.70 | 5,479,622 | -0.62(-2.90%) |
Apr 08, 2003 | 21.37 | 21.55 | 21.08 | 21.32 | 6,451,348 | -0.05(-0.22%) |
Apr 07, 2003 | 21.28 | 21.84 | 21.28 | 21.37 | 9,869,716 | +0.56(+2.72%) |
Apr 04, 2003 | 20.71 | 20.83 | 20.47 | 20.80 | 4,398,572 | +0.42(+2.08%) |
Apr 03, 2003 | 20.54 | 20.77 | 20.34 | 20.38 | 4,403,480 | -0.09(-0.46%) |
Apr 02, 2003 | 20.12 | 20.62 | 19.84 | 20.47 | 5,064,039 | +0.87(+4.46%) |
Apr 01, 2003 | 19.60 | 19.67 | 19.16 | 19.60 | 4,931,809 | -0.07(-0.38%) |
Mar 31, 2003 | 19.28 | 19.98 | 19.19 | 19.67 | 4,417,164 | -0.20(-1.01%) |
Mar 28, 2003 | 19.84 | 20.10 | 19.59 | 19.87 | 4,884,063 | +0.03(+0.17%) |
Mar 27, 2003 | 19.97 | 20.01 | 19.73 | 19.84 | 4,511,764 | -0.26(-1.30%) |
Mar 26, 2003 | 20.03 | 20.57 | 19.95 | 20.10 | 5,737,242 | +0.09(+0.47%) |
Mar 25, 2003 | 19.83 | 20.19 | 19.25 | 20.01 | 6,222,584 | +0.17(+0.88%) |
Mar 24, 2003 | 20.02 | 20.51 | 19.36 | 19.83 | 7,689,618 | -0.83(-4.00%) |
Mar 21, 2003 | 20.24 | 20.76 | 19.77 | 20.66 | 11,041,201 | +0.54(+2.67%) |
Mar 20, 2003 | 19.90 | 20.17 | 19.34 | 20.12 | 6,787,205 | +0.22(+1.11%) |
Mar 19, 2003 | 19.81 | 19.99 | 19.35 | 19.90 | 5,916,177 | +0.24(+1.20%) |
Mar 18, 2003 | 20.03 | 20.07 | 19.45 | 19.66 | 6,821,713 | -0.10(-0.51%) |
Mar 17, 2003 | 18.39 | 19.83 | 18.19 | 19.77 | 9,985,437 | +1.43(+7.77%) |
Mar 14, 2003 | 19.03 | 19.09 | 18.25 | 18.34 | 8,932,052 | -0.67(-3.50%) |
Mar 13, 2003 | 18.45 | 19.09 | 18.28 | 19.01 | 8,953,173 | +0.97(+5.41%) |
Mar 12, 2003 | 17.68 | 18.05 | 17.44 | 18.03 | 6,515,604 | +0.37(+2.09%) |
Mar 11, 2003 | 17.94 | 18.19 | 17.61 | 17.66 | 5,886,875 | -0.27(-1.50%) |
Mar 10, 2003 | 17.85 | 18.13 | 17.48 | 17.93 | 6,438,854 | -0.05(-0.30%) |
Mar 07, 2003 | 17.52 | 18.07 | 17.21 | 17.98 | 9,071,423 | +0.46(+2.65%) |
Mar 06, 2003 | 17.42 | 18.15 | 17.42 | 17.52 | 9,555,426 | -0.19(-1.06%) |
Mar 05, 2003 | 17.94 | 18.02 | 17.41 | 17.71 | 10,121,535 | -0.11(-0.60%) |
Mar 04, 2003 | 18.36 | 18.48 | 17.78 | 17.82 | 9,443,722 | -0.71(-3.85%) |
Mar 03, 2003 | 19.36 | 19.42 | 18.50 | 18.53 | 6,438,407 | -0.73(-3.80%) |
Feb 28, 2003 | 18.99 | 19.33 | 18.84 | 19.26 | 6,114,300 | +0.50(+2.69%) |
Feb 27, 2003 | 19.00 | 19.09 | 18.61 | 18.76 | 7,339,183 | -0.15(-0.78%) |
Feb 26, 2003 | 18.96 | 19.13 | 18.82 | 18.91 | 5,227,655 | -0.26(-1.37%) |
Feb 25, 2003 | 18.99 | 19.26 | 18.57 | 19.17 | 8,397,923 | +0.19(+0.99%) |
Feb 24, 2003 | 18.89 | 19.12 | 18.78 | 18.98 | 9,916,867 | -0.17(-0.88%) |
Feb 21, 2003 | 18.45 | 19.21 | 18.32 | 19.15 | 13,497,958 | +1.15(+6.39%) |
Feb 20, 2003 | 18.61 | 18.82 | 17.82 | 18.00 | 12,021,108 | -0.74(-3.95%) |
Feb 19, 2003 | 18.76 | 18.89 | 18.43 | 18.74 | 5,849,541 | -0.10(-0.54%) |
Feb 18, 2003 | 18.35 | 18.95 | 18.35 | 18.84 | 5,245,801 | +0.22(+1.19%) |
Feb 14, 2003 | 18.09 | 18.62 | 17.82 | 18.62 | 8,176,745 | +0.46(+2.52%) |
Feb 13, 2003 | 18.33 | 18.33 | 17.96 | 18.16 | 7,280,282 | -0.17(-0.95%) |
Feb 12, 2003 | 18.13 | 18.49 | 18.13 | 18.33 | 5,372,975 | +0.20(+1.11%) |
Feb 11, 2003 | 18.02 | 18.22 | 17.88 | 18.13 | 6,584,620 | +0.13(+0.75%) |
Feb 10, 2003 | 17.88 | 18.03 | 17.43 | 18.00 | 7,313,154 | -0.02(-0.11%) |
Feb 07, 2003 | 18.52 | 18.65 | 17.87 | 18.02 | 5,426,819 | -0.27(-1.47%) |
Feb 06, 2003 | 18.94 | 18.94 | 18.09 | 18.29 | 6,276,726 | -0.45(-2.40%) |
Feb 05, 2003 | 18.86 | 19.16 | 18.50 | 18.74 | 4,240,757 | +0.06(+0.32%) |
Feb 04, 2003 | 19.18 | 19.18 | 18.59 | 18.68 | 5,015,401 | -0.50(-2.60%) |
Feb 03, 2003 | 19.11 | 19.54 | 18.97 | 19.17 | 5,202,220 | +0.21(+1.10%) |
Jan 31, 2003 | 18.62 | 19.11 | 18.53 | 18.97 | 8,278,930 | +0.44(+2.40%) |
Jan 30, 2003 | 19.02 | 19.50 | 18.50 | 18.52 | 10,598,399 | +0.27(+1.47%) |
Jan 29, 2003 | 17.92 | 18.46 | 17.72 | 18.25 | 6,913,338 | +0.10(+0.56%) |
Jan 28, 2003 | 18.56 | 18.56 | 18.01 | 18.15 | 9,781,066 | -0.17(-0.95%) |
Jan 27, 2003 | 18.63 | 19.05 | 18.24 | 18.33 | 6,085,891 | -0.30(-1.59%) |
Jan 24, 2003 | 19.34 | 19.42 | 18.42 | 18.62 | 6,397,801 | -0.71(-3.65%) |
Jan 23, 2003 | 19.13 | 19.43 | 18.79 | 19.33 | 6,132,298 | +0.46(+2.46%) |
Jan 22, 2003 | 19.33 | 19.44 | 18.76 | 18.86 | 8,471,252 | -0.38(-1.99%) |
Jan 21, 2003 | 19.95 | 20.07 | 19.23 | 19.25 | 4,591,340 | -0.70(-3.51%) |
Jan 17, 2003 | 20.17 | 20.17 | 19.87 | 19.95 | 5,454,187 | -0.35(-1.72%) |
Jan 16, 2003 | 20.24 | 20.42 | 20.01 | 20.30 | 7,067,880 | +0.20(+1.00%) |
Jan 15, 2003 | 20.37 | 20.51 | 19.94 | 20.10 | 6,391,703 | -0.54(-2.64%) |
Jan 14, 2003 | 20.66 | 20.81 | 20.36 | 20.64 | 4,256,821 | -0.01(-0.06%) |
Jan 13, 2003 | 21.08 | 21.18 | 20.34 | 20.65 | 5,546,704 | -0.32(-1.54%) |
Jan 10, 2003 | 20.77 | 21.14 | 20.64 | 20.98 | 5,369,702 | -0.15(-0.70%) |
Jan 09, 2003 | 20.55 | 21.24 | 20.55 | 21.12 | 10,334,978 | +0.87(+4.32%) |
Jan 08, 2003 | 20.03 | 20.71 | 19.87 | 20.25 | 8,370,703 | +0.11(+0.57%) |
Jan 07, 2003 | 20.03 | 20.64 | 20.02 | 20.14 | 6,220,502 | -0.20(-0.99%) |
Jan 06, 2003 | 20.07 | 20.47 | 19.71 | 20.34 | 7,164,561 | +0.07(+0.33%) |
Jan 03, 2003 | 20.92 | 20.92 | 20.01 | 20.27 | 8,112,935 | -0.65(-3.09%) |
Jan 02, 2003 | 20.44 | 20.92 | 20.10 | 20.92 | 6,660,775 | +0.75(+3.70%) |
Dec 31, 2002 | 20.17 | 20.27 | 19.61 | 20.17 | 7,867,066 | +0.00(+0.00%) |
Dec 30, 2002 | 19.38 | 20.34 | 18.96 | 20.17 | 9,608,229 | +0.91(+4.71%) |
Dec 27, 2002 | 19.01 | 19.37 | 18.99 | 19.26 | 4,782,175 | -0.07(-0.35%) |
Dec 26, 2002 | 18.95 | 19.47 | 18.82 | 19.33 | 5,552,952 | +0.38(+2.02%) |
Dec 24, 2002 | 18.59 | 19.19 | 18.57 | 18.95 | 5,487,505 | -0.24(-1.26%) |
Dec 23, 2002 | 20.10 | 20.10 | 19.09 | 19.19 | 8,555,142 | -0.91(-4.52%) |
Dec 20, 2002 | 20.20 | 20.36 | 19.97 | 20.10 | 8,366,092 | +0.28(+1.39%) |
Dec 19, 2002 | 19.66 | 20.30 | 19.66 | 19.82 | 6,463,842 | -0.11(-0.57%) |
Dec 18, 2002 | 20.01 | 20.01 | 19.73 | 19.93 | 7,455,053 | -0.07(-0.34%) |
Dec 17, 2002 | 20.34 | 20.76 | 19.50 | 20.00 | 22,059,794 | -1.38(-6.45%) |
Dec 16, 2002 | 20.16 | 21.51 | 20.16 | 21.38 | 12,703,829 | +0.56(+2.68%) |
Dec 13, 2002 | 21.99 | 21.99 | 20.81 | 20.82 | 11,089,839 | -1.16(-5.29%) |
Dec 12, 2002 | 22.22 | 22.33 | 21.73 | 21.98 | 8,756,835 | -0.11(-0.52%) |
Dec 11, 2002 | 22.32 | 22.32 | 21.70 | 22.10 | 5,927,779 | -0.22(-0.99%) |
Dec 10, 2002 | 22.05 | 22.52 | 21.61 | 22.32 | 5,896,097 | +0.60(+2.75%) |
Dec 09, 2002 | 22.52 | 22.53 | 21.71 | 21.72 | 7,077,399 | -1.11(-4.86%) |
Dec 06, 2002 | 22.62 | 23.16 | 22.52 | 22.83 | 6,559,483 | -0.46(-1.96%) |
Dec 05, 2002 | 23.64 | 23.73 | 22.87 | 23.29 | 6,213,511 | -0.35(-1.48%) |
Dec 04, 2002 | 22.89 | 23.85 | 22.79 | 23.64 | 6,336,222 | +0.40(+1.74%) |
Dec 03, 2002 | 24.04 | 24.04 | 23.05 | 23.23 | 5,761,338 | -0.79(-3.30%) |
Dec 02, 2002 | 24.54 | 24.94 | 23.74 | 24.03 | 8,804,135 | +0.65(+2.76%) |
Nov 29, 2002 | 23.60 | 23.79 | 23.25 | 23.38 | 4,402,439 | -0.35(-1.47%) |
Nov 27, 2002 | 22.82 | 23.73 | 22.77 | 23.73 | 6,315,993 | +1.16(+5.12%) |
Nov 26, 2002 | 22.54 | 22.82 | 21.96 | 22.58 | 6,933,269 | +0.05(+0.21%) |
Nov 25, 2002 | 21.95 | 22.72 | 21.82 | 22.53 | 4,913,365 | +0.38(+1.70%) |
Nov 22, 2002 | 22.09 | 23.12 | 21.89 | 22.15 | 10,145,185 | +0.13(+0.61%) |
Nov 21, 2002 | 21.31 | 22.08 | 21.14 | 22.02 | 8,729,169 | +1.06(+5.07%) |
Nov 20, 2002 | 21.01 | 21.14 | 20.73 | 20.96 | 8,993,631 | +0.05(+0.23%) |
Nov 19, 2002 | 21.10 | 21.45 | 20.44 | 20.91 | 8,770,668 | -0.19(-0.89%) |
Nov 18, 2002 | 22.12 | 22.12 | 21.10 | 21.10 | 8,450,429 | -1.02(-4.59%) |
Nov 15, 2002 | 22.27 | 22.93 | 21.82 | 22.11 | 10,467,358 | -0.40(-1.79%) |
Nov 14, 2002 | 20.94 | 22.78 | 20.94 | 22.52 | 12,577,251 | +2.33(+11.52%) |
Nov 13, 2002 | 20.75 | 20.75 | 19.90 | 20.19 | 8,936,068 | -0.55(-2.66%) |
Nov 12, 2002 | 20.03 | 21.17 | 20.03 | 20.74 | 6,780,661 | +0.71(+3.52%) |
Nov 11, 2002 | 20.68 | 20.71 | 19.91 | 20.03 | 4,622,278 | -0.64(-3.09%) |
Nov 08, 2002 | 20.84 | 21.14 | 20.38 | 20.67 | 6,381,439 | -0.05(-0.23%) |
Nov 07, 2002 | 20.71 | 21.31 | 20.52 | 20.72 | 6,683,533 | +0.01(+0.03%) |
Nov 06, 2002 | 20.85 | 21.01 | 20.44 | 20.71 | 9,290,816 | -0.13(-0.61%) |
Nov 05, 2002 | 20.44 | 20.94 | 20.40 | 20.84 | 4,851,637 | +0.28(+1.34%) |
Nov 04, 2002 | 21.11 | 21.31 | 20.55 | 20.57 | 7,614,206 | -0.19(-0.91%) |
Nov 01, 2002 | 20.24 | 21.01 | 19.91 | 20.75 | 6,818,738 | +0.50(+2.49%) |
Oct 31, 2002 | 20.24 | 20.61 | 20.10 | 20.25 | 5,333,856 | -0.05(-0.26%) |
Oct 30, 2002 | 21.20 | 21.20 | 20.05 | 20.30 | 8,985,004 | -0.89(-4.22%) |
Oct 29, 2002 | 20.71 | 21.37 | 20.27 | 21.20 | 6,234,335 | +0.14(+0.67%) |
Oct 28, 2002 | 22.19 | 22.20 | 20.92 | 21.06 | 6,228,236 | -0.27(-1.26%) |
Oct 25, 2002 | 21.31 | 21.45 | 20.84 | 21.33 | 6,643,521 | -0.04(-0.19%) |
Oct 24, 2002 | 21.51 | 21.91 | 21.05 | 21.37 | 8,850,840 | +0.17(+0.79%) |
Oct 23, 2002 | 20.65 | 21.26 | 20.34 | 21.20 | 7,869,446 | +0.63(+3.04%) |
Oct 22, 2002 | 21.22 | 21.65 | 20.33 | 20.57 | 8,272,088 | -0.61(-2.89%) |
Oct 21, 2002 | 20.75 | 21.35 | 20.10 | 21.18 | 6,636,679 | +0.43(+2.07%) |
Oct 18, 2002 | 19.53 | 20.93 | 19.53 | 20.75 | 10,697,014 | +0.91(+4.61%) |
Oct 17, 2002 | 20.73 | 20.73 | 19.58 | 19.84 | 18,203,830 | -0.89(-4.28%) |
Oct 16, 2002 | 21.31 | 21.68 | 20.53 | 20.73 | 8,265,394 | -0.85(-3.93%) |
Oct 15, 2002 | 21.48 | 21.81 | 21.19 | 21.57 | 10,077,656 | +1.38(+6.82%) |
Oct 14, 2002 | 19.66 | 21.29 | 19.66 | 20.20 | 9,389,282 | +0.11(+0.54%) |
Oct 11, 2002 | 19.16 | 20.09 | 19.16 | 20.09 | 10,908,822 | +1.38(+7.37%) |
Oct 10, 2002 | 17.93 | 18.71 | 16.74 | 18.71 | 14,305,027 | +0.73(+4.04%) |
Oct 09, 2002 | 18.52 | 18.56 | 17.82 | 17.98 | 9,074,397 | -0.98(-5.18%) |
Oct 08, 2002 | 18.32 | 19.36 | 17.63 | 18.97 | 14,600,725 | +1.38(+7.88%) |
Oct 07, 2002 | 18.76 | 19.25 | 17.48 | 17.58 | 13,750,669 | -1.48(-7.76%) |
Oct 04, 2002 | 19.50 | 19.50 | 17.96 | 19.06 | 10,571,923 | -0.22(-1.12%) |
Oct 03, 2002 | 19.83 | 19.95 | 18.82 | 19.28 | 9,798,023 | -0.36(-1.81%) |
Oct 02, 2002 | 20.07 | 20.30 | 19.50 | 19.63 | 9,670,254 | -0.54(-2.67%) |
Oct 01, 2002 | 19.23 | 20.17 | 18.69 | 20.17 | 20,503,366 | +0.32(+1.63%) |
Sep 30, 2002 | 21.46 | 21.46 | 18.89 | 19.85 | 23,553,452 | -1.61(-7.49%) |
Sep 27, 2002 | 22.52 | 22.62 | 21.41 | 21.45 | 7,681,288 | -1.48(-6.45%) |
Sep 26, 2002 | 22.25 | 23.06 | 22.05 | 22.93 | 6,832,720 | +1.07(+4.89%) |
Sep 25, 2002 | 21.92 | 22.19 | 21.45 | 21.86 | 8,482,557 | +0.36(+1.69%) |
Sep 24, 2002 | 20.92 | 22.00 | 20.91 | 21.50 | 7,946,047 | +0.01(+0.06%) |
Sep 23, 2002 | 22.19 | 22.19 | 21.01 | 21.49 | 11,323,809 | -1.14(-5.05%) |
Sep 20, 2002 | 23.26 | 23.26 | 22.05 | 22.63 | 11,364,862 | -0.62(-2.66%) |
Sep 19, 2002 | 23.63 | 23.87 | 23.23 | 23.25 | 4,307,840 | -0.93(-3.86%) |
Sep 18, 2002 | 23.56 | 24.47 | 23.42 | 24.18 | 5,832,585 | +0.15(+0.64%) |
Sep 17, 2002 | 24.94 | 25.21 | 23.97 | 24.03 | 7,231,346 | -0.78(-3.14%) |
Sep 16, 2002 | 24.42 | 24.90 | 24.36 | 24.81 | 6,608,121 | +0.46(+1.88%) |
Sep 13, 2002 | 23.80 | 24.81 | 23.53 | 24.35 | 5,546,556 | +0.59(+2.49%) |
Sep 12, 2002 | 24.07 | 24.09 | 23.72 | 23.76 | 5,139,005 | -0.51(-2.11%) |
Sep 11, 2002 | 24.20 | 24.67 | 24.09 | 24.27 | 4,385,036 | +0.36(+1.49%) |
Sep 10, 2002 | 23.60 | 23.93 | 23.54 | 23.91 | 6,056,738 | +0.38(+1.63%) |
Sep 09, 2002 | 23.13 | 23.71 | 22.87 | 23.53 | 5,852,962 | +0.40(+1.74%) |
Sep 06, 2002 | 22.79 | 23.38 | 22.66 | 23.13 | 6,561,267 | +0.87(+3.93%) |
Sep 05, 2002 | 22.46 | 22.49 | 21.65 | 22.25 | 7,438,394 | -0.82(-3.55%) |
Sep 04, 2002 | 22.32 | 23.28 | 22.19 | 23.07 | 4,848,960 | +0.74(+3.31%) |
Sep 03, 2002 | 22.52 | 22.86 | 22.23 | 22.33 | 5,579,725 | -0.66(-2.87%) |
Aug 30, 2002 | 22.56 | 23.23 | 22.44 | 22.99 | 3,903,561 | +0.20(+0.88%) |
Aug 29, 2002 | 22.52 | 22.98 | 22.36 | 22.79 | 4,440,814 | -0.13(-0.59%) |
Aug 28, 2002 | 23.46 | 23.47 | 22.78 | 22.93 | 6,964,505 | -0.61(-2.57%) |
Aug 27, 2002 | 23.53 | 23.54 | 22.77 | 23.53 | 9,661,627 | -0.53(-2.21%) |
Aug 26, 2002 | 23.97 | 24.14 | 23.31 | 24.06 | 6,515,753 | -0.07(-0.31%) |
Aug 23, 2002 | 24.67 | 24.76 | 23.94 | 24.14 | 7,798,793 | -0.91(-3.62%) |
Aug 22, 2002 | 25.04 | 25.14 | 24.26 | 25.04 | 4,646,523 | +0.08(+0.32%) |
Aug 21, 2002 | 25.18 | 25.28 | 24.29 | 24.96 | 7,233,875 | +0.13(+0.51%) |
Aug 20, 2002 | 24.81 | 24.91 | 24.15 | 24.84 | 9,053,722 | +0.94(+3.94%) |
Aug 16, 2002 | 23.54 | 24.40 | 23.19 | 23.89 | 10,615,504 | +0.30(+1.25%) |
Aug 15, 2002 | 22.86 | 23.60 | 22.13 | 23.60 | 13,680,463 | +1.97(+9.11%) |
Aug 14, 2002 | 20.84 | 21.70 | 20.49 | 21.63 | 10,191,592 | +0.81(+3.91%) |
Aug 13, 2002 | 20.84 | 21.84 | 20.79 | 20.81 | 9,949,888 | -0.66(-3.07%) |
Aug 12, 2002 | 21.51 | 21.59 | 21.11 | 21.47 | 5,462,963 | -0.28(-1.30%) |
Aug 07, 2002 | 22.19 | 22.31 | 21.40 | 21.76 | 9,227,898 | -0.26(-1.19%) |
Aug 06, 2002 | 21.51 | 22.38 | 21.35 | 22.02 | 7,306,758 | +0.84(+3.97%) |
Aug 05, 2002 | 20.92 | 21.53 | 20.77 | 21.18 | 7,066,838 | +0.34(+1.61%) |
Aug 02, 2002 | 21.11 | 21.37 | 20.23 | 20.84 | 8,978,162 | -0.27(-1.27%) |
Aug 01, 2002 | 21.94 | 22.19 | 20.83 | 21.11 | 11,805,582 | -1.31(-5.85%) |
Jul 31, 2002 | 22.86 | 22.87 | 21.74 | 22.42 | 9,114,706 | -0.71(-3.05%) |
Jul 30, 2002 | 23.60 | 24.00 | 22.97 | 23.13 | 7,281,621 | -0.60(-2.52%) |
Jul 29, 2002 | 22.79 | 23.75 | 22.32 | 23.73 | 6,958,406 | +1.54(+6.94%) |
Jul 26, 2002 | 22.09 | 22.50 | 21.51 | 22.19 | 4,574,830 | +0.09(+0.43%) |
Jul 25, 2002 | 22.24 | 22.25 | 20.79 | 22.09 | 7,370,122 | -0.15(-0.67%) |
Jul 24, 2002 | 20.17 | 22.47 | 19.84 | 22.24 | 8,848,014 | +1.76(+8.60%) |
Jul 23, 2002 | 20.93 | 21.81 | 20.17 | 20.48 | 8,131,676 | -0.40(-1.90%) |
Jul 22, 2002 | 21.18 | 22.05 | 20.43 | 20.88 | 6,790,924 | -0.58(-2.73%) |
Jul 19, 2002 | 21.69 | 22.86 | 21.29 | 21.46 | 5,401,087 | -1.06(-4.72%) |
Jul 17, 2002 | 23.70 | 24.13 | 21.77 | 22.52 | 8,781,080 | -1.78(-7.33%) |
Jul 12, 2002 | 24.88 | 25.45 | 24.08 | 24.30 | 5,418,192 | -0.50(-2.03%) |
Jul 11, 2002 | 24.77 | 25.41 | 23.87 | 24.81 | 7,701,666 | +0.05(+0.19%) |
Jul 10, 2002 | 25.88 | 26.09 | 24.47 | 24.76 | 5,429,794 | -0.79(-3.08%) |
Jul 09, 2002 | 26.15 | 26.55 | 25.39 | 25.55 | 5,083,971 | -0.30(-1.14%) |
Jul 08, 2002 | 26.22 | 26.39 | 25.59 | 25.84 | 3,636,571 | -0.38(-1.44%) |
Jul 05, 2002 | 25.29 | 26.22 | 25.22 | 26.22 | 2,522,649 | +1.31(+5.26%) |
Jul 04, 2002 | 24.20 | 24.96 | 23.87 | 24.91 | 4,261,432 | +0.00(+0.00%) |
Jul 03, 2002 | 24.20 | 24.96 | 23.87 | 24.91 | 4,261,135 | +0.87(+3.61%) |
Jul 02, 2002 | 24.71 | 25.00 | 24.04 | 24.04 | 4,437,096 | -0.67(-2.69%) |