Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 38.46 | 38.79 | 38.32 | 38.77 | 244,605 | +0.30(+0.79%) |
Aug 28, 2003 | 38.53 | 38.55 | 37.90 | 38.46 | 354,761 | -0.02(-0.06%) |
Aug 27, 2003 | 38.12 | 38.55 | 38.04 | 38.49 | 396,022 | +0.30(+0.77%) |
Aug 26, 2003 | 38.04 | 38.31 | 37.57 | 38.19 | 364,659 | +0.08(+0.20%) |
Aug 25, 2003 | 37.79 | 38.12 | 37.71 | 38.11 | 580,858 | +0.32(+0.84%) |
Aug 22, 2003 | 38.51 | 38.56 | 37.73 | 37.79 | 449,493 | -0.58(-1.52%) |
Aug 21, 2003 | 38.73 | 38.76 | 38.16 | 38.38 | 1,018,654 | -0.35(-0.90%) |
Aug 20, 2003 | 39.02 | 39.02 | 38.60 | 38.73 | 359,260 | -0.40(-1.03%) |
Aug 19, 2003 | 38.88 | 39.14 | 38.63 | 39.13 | 389,723 | +0.33(+0.84%) |
Aug 18, 2003 | 38.24 | 38.83 | 38.20 | 38.81 | 316,329 | +0.45(+1.18%) |
Aug 15, 2003 | 38.53 | 38.53 | 37.98 | 38.35 | 200,774 | -0.18(-0.46%) |
Aug 14, 2003 | 38.12 | 38.59 | 37.95 | 38.53 | 334,195 | +0.47(+1.23%) |
Aug 13, 2003 | 37.69 | 38.20 | 37.69 | 38.07 | 430,727 | +0.33(+0.87%) |
Aug 12, 2003 | 37.46 | 37.74 | 37.18 | 37.74 | 192,419 | +0.26(+0.68%) |
Aug 11, 2003 | 37.30 | 37.59 | 37.02 | 37.48 | 338,437 | +0.09(+0.25%) |
Aug 08, 2003 | 37.11 | 37.41 | 37.01 | 37.39 | 280,724 | +0.25(+0.67%) |
Aug 07, 2003 | 36.92 | 37.15 | 36.74 | 37.14 | 484,069 | +0.26(+0.72%) |
Aug 06, 2003 | 37.12 | 37.33 | 36.67 | 36.88 | 415,945 | -0.36(-0.96%) |
Aug 05, 2003 | 37.67 | 37.67 | 37.15 | 37.23 | 423,786 | -0.51(-1.36%) |
Aug 04, 2003 | 37.78 | 37.89 | 36.95 | 37.75 | 352,962 | -0.03(-0.08%) |
Aug 01, 2003 | 38.24 | 38.24 | 37.58 | 37.78 | 545,896 | -0.50(-1.30%) |
Jul 31, 2003 | 37.93 | 38.72 | 37.81 | 38.28 | 542,168 | +0.51(+1.34%) |
Jul 30, 2003 | 38.21 | 38.32 | 37.55 | 37.77 | 537,669 | -0.43(-1.12%) |
Jul 29, 2003 | 38.51 | 38.51 | 37.97 | 38.20 | 431,883 | +0.01(+0.02%) |
Jul 28, 2003 | 37.89 | 38.35 | 37.73 | 38.19 | 598,981 | +0.25(+0.66%) |
Jul 25, 2003 | 37.51 | 37.98 | 36.99 | 37.94 | 397,693 | +0.79(+2.11%) |
Jul 24, 2003 | 37.34 | 37.72 | 37.13 | 37.16 | 553,479 | -0.03(-0.08%) |
Jul 23, 2003 | 37.34 | 37.50 | 36.59 | 37.19 | 294,735 | -0.13(-0.35%) |
Jul 22, 2003 | 36.80 | 37.35 | 36.62 | 37.32 | 424,171 | +0.45(+1.22%) |
Jul 21, 2003 | 37.46 | 37.46 | 36.76 | 36.87 | 445,765 | -0.51(-1.37%) |
Jul 18, 2003 | 37.19 | 37.58 | 37.11 | 37.38 | 508,877 | +0.49(+1.33%) |
Jul 17, 2003 | 36.45 | 37.24 | 36.41 | 36.89 | 556,950 | -0.30(-0.80%) |
Jul 16, 2003 | 37.48 | 37.60 | 37.02 | 37.19 | 370,700 | -0.25(-0.66%) |
Jul 15, 2003 | 37.50 | 37.76 | 37.34 | 37.44 | 476,743 | -0.06(-0.17%) |
Jul 14, 2003 | 37.39 | 37.90 | 37.39 | 37.50 | 507,977 | +0.30(+0.82%) |
Jul 11, 2003 | 36.99 | 37.41 | 36.98 | 37.20 | 309,645 | +0.20(+0.55%) |
Jul 10, 2003 | 37.07 | 37.15 | 36.68 | 36.99 | 514,661 | -0.20(-0.54%) |
Jul 09, 2003 | 37.04 | 37.34 | 36.94 | 37.20 | 877,264 | +0.27(+0.74%) |
Jul 08, 2003 | 36.54 | 36.93 | 36.50 | 36.92 | 527,772 | +0.33(+0.89%) |
Jul 07, 2003 | 36.53 | 36.69 | 36.33 | 36.60 | 510,805 | +0.26(+0.73%) |
Jul 03, 2003 | 36.57 | 36.64 | 36.25 | 36.33 | 294,735 | -0.31(-0.85%) |
Jul 02, 2003 | 36.34 | 36.75 | 36.18 | 36.64 | 515,432 | +0.23(+0.62%) |
Jul 01, 2003 | 36.44 | 36.49 | 35.68 | 36.42 | 684,715 | +0.04(+0.11%) |
Jun 30, 2003 | 36.51 | 36.64 | 36.04 | 36.38 | 499,494 | -0.13(-0.36%) |
Jun 27, 2003 | 36.64 | 36.64 | 36.20 | 36.51 | 997,446 | -0.23(-0.61%) |
Jun 26, 2003 | 36.18 | 37.01 | 35.87 | 36.74 | 1,500,925 | +1.61(+4.58%) |
Jun 25, 2003 | 34.81 | 35.38 | 34.62 | 35.13 | 1,521,234 | -0.58(-1.63%) |
Jun 24, 2003 | 35.80 | 36.25 | 35.70 | 35.71 | 389,209 | -0.09(-0.26%) |
Jun 23, 2003 | 36.36 | 36.37 | 35.61 | 35.80 | 585,742 | -0.59(-1.62%) |
Jun 20, 2003 | 36.34 | 36.62 | 36.20 | 36.39 | 711,323 | +0.17(+0.47%) |
Jun 19, 2003 | 36.88 | 37.39 | 35.98 | 36.22 | 1,193,722 | -0.81(-2.18%) |
Jun 18, 2003 | 37.09 | 37.13 | 36.59 | 37.03 | 732,660 | -0.14(-0.38%) |
Jun 17, 2003 | 37.42 | 37.42 | 36.74 | 37.17 | 528,543 | -0.09(-0.25%) |
Jun 16, 2003 | 36.74 | 37.57 | 36.67 | 37.27 | 682,402 | +0.54(+1.46%) |
Jun 13, 2003 | 37.87 | 37.87 | 36.66 | 36.73 | 766,465 | -1.14(-3.02%) |
Jun 12, 2003 | 37.89 | 38.43 | 37.83 | 37.87 | 711,708 | +0.07(+0.19%) |
Jun 11, 2003 | 37.72 | 38.22 | 37.23 | 37.80 | 516,204 | +0.35(+0.93%) |
Jun 10, 2003 | 38.05 | 38.40 | 37.24 | 37.45 | 781,504 | -0.60(-1.57%) |
Jun 09, 2003 | 38.35 | 38.39 | 37.62 | 38.05 | 1,077,653 | -0.38(-0.99%) |
Jun 06, 2003 | 38.90 | 39.52 | 38.39 | 38.43 | 857,341 | -0.18(-0.46%) |
Jun 05, 2003 | 37.72 | 38.67 | 37.65 | 38.61 | 764,794 | +0.73(+1.93%) |
Jun 04, 2003 | 37.23 | 38.06 | 37.21 | 37.88 | 432,655 | +0.73(+1.97%) |
Jun 03, 2003 | 37.27 | 37.51 | 37.15 | 37.15 | 613,892 | -0.16(-0.42%) |
Jun 02, 2003 | 36.46 | 37.70 | 36.41 | 37.30 | 651,424 | +0.97(+2.68%) |
May 30, 2003 | 35.60 | 36.40 | 35.60 | 36.33 | 649,368 | +0.82(+2.30%) |
May 29, 2003 | 36.04 | 36.32 | 35.45 | 35.52 | 518,646 | -0.58(-1.60%) |
May 28, 2003 | 36.29 | 36.29 | 35.88 | 36.09 | 541,782 | +0.18(+0.50%) |
May 27, 2003 | 34.82 | 35.94 | 34.73 | 35.91 | 484,455 | +1.06(+3.04%) |
May 23, 2003 | 34.93 | 35.06 | 34.57 | 34.85 | 397,050 | +0.07(+0.20%) |
May 22, 2003 | 34.49 | 35.04 | 34.45 | 34.78 | 507,335 | +0.30(+0.86%) |
May 21, 2003 | 34.95 | 34.95 | 34.43 | 34.49 | 763,252 | -0.48(-1.38%) |
May 20, 2003 | 35.20 | 35.35 | 34.54 | 34.97 | 469,159 | -0.23(-0.66%) |
May 19, 2003 | 36.10 | 36.13 | 35.14 | 35.20 | 552,965 | -0.97(-2.69%) |
May 16, 2003 | 36.18 | 36.37 | 35.83 | 36.18 | 573,403 | -0.05(-0.15%) |
May 15, 2003 | 35.94 | 36.36 | 35.94 | 36.23 | 768,393 | +0.33(+0.91%) |
May 14, 2003 | 36.53 | 36.55 | 35.79 | 35.90 | 351,419 | -0.51(-1.41%) |
May 13, 2003 | 36.36 | 36.56 | 36.04 | 36.42 | 488,054 | +0.13(+0.36%) |
May 12, 2003 | 35.94 | 36.46 | 35.49 | 36.29 | 344,993 | +0.42(+1.17%) |
May 09, 2003 | 35.24 | 35.97 | 35.24 | 35.87 | 376,227 | +0.60(+1.70%) |
May 08, 2003 | 35.79 | 35.80 | 35.22 | 35.27 | 675,846 | -0.83(-2.31%) |
May 07, 2003 | 36.22 | 36.54 | 36.01 | 36.10 | 995,004 | -0.23(-0.62%) |
May 06, 2003 | 36.18 | 36.57 | 36.12 | 36.32 | 651,939 | +0.11(+0.30%) |
May 05, 2003 | 36.53 | 36.63 | 36.07 | 36.22 | 683,687 | +0.00(+0.00%) |
May 02, 2003 | 35.59 | 36.22 | 35.48 | 36.22 | 1,372,388 | +0.58(+1.62%) |
May 01, 2003 | 35.90 | 35.92 | 35.37 | 35.64 | 1,039,734 | -0.26(-0.74%) |
Apr 30, 2003 | 35.33 | 36.02 | 35.07 | 35.90 | 765,951 | +0.51(+1.43%) |
Apr 29, 2003 | 35.14 | 35.45 | 35.07 | 35.40 | 690,500 | +0.18(+0.51%) |
Apr 28, 2003 | 34.13 | 35.40 | 34.13 | 35.22 | 684,458 | +1.09(+3.19%) |
Apr 25, 2003 | 34.89 | 34.89 | 34.04 | 34.13 | 590,884 | -0.88(-2.51%) |
Apr 24, 2003 | 35.24 | 35.30 | 34.99 | 35.01 | 354,504 | -0.27(-0.77%) |
Apr 23, 2003 | 34.95 | 35.40 | 34.78 | 35.28 | 677,003 | +0.33(+0.96%) |
Apr 22, 2003 | 34.93 | 35.02 | 34.41 | 34.95 | 929,193 | +0.02(+0.04%) |
Apr 21, 2003 | 35.01 | 35.15 | 34.89 | 34.93 | 547,181 | +0.00(+0.00%) |
Apr 17, 2003 | 35.55 | 35.55 | 34.81 | 34.93 | 1,573,934 | -0.42(-1.19%) |
Apr 16, 2003 | 35.24 | 35.57 | 35.09 | 35.35 | 1,205,933 | +0.38(+1.09%) |
Apr 15, 2003 | 35.58 | 35.58 | 34.92 | 34.97 | 714,536 | -0.61(-1.73%) |
Apr 14, 2003 | 34.92 | 35.59 | 34.85 | 35.59 | 391,009 | +0.69(+1.98%) |
Apr 11, 2003 | 35.24 | 35.71 | 34.74 | 34.89 | 300,262 | -0.08(-0.22%) |
Apr 10, 2003 | 34.78 | 35.14 | 34.44 | 34.97 | 568,261 | +0.19(+0.56%) |
Apr 09, 2003 | 35.44 | 35.55 | 34.74 | 34.78 | 512,605 | -0.40(-1.15%) |
Apr 08, 2003 | 35.67 | 35.79 | 35.09 | 35.18 | 695,770 | -0.32(-0.90%) |
Apr 07, 2003 | 35.55 | 36.35 | 35.45 | 35.50 | 733,174 | +0.56(+1.60%) |
Apr 04, 2003 | 35.03 | 35.36 | 34.72 | 34.94 | 497,309 | -0.09(-0.24%) |
Apr 03, 2003 | 35.20 | 35.34 | 34.75 | 35.02 | 601,552 | +0.02(+0.04%) |
Apr 02, 2003 | 33.92 | 35.16 | 33.92 | 35.01 | 610,935 | +1.46(+4.36%) |
Apr 01, 2003 | 33.57 | 33.60 | 33.10 | 33.55 | 526,101 | +0.17(+0.51%) |
Mar 31, 2003 | 33.35 | 33.64 | 32.91 | 33.38 | 579,572 | -0.44(-1.31%) |
Mar 28, 2003 | 34.27 | 34.27 | 33.57 | 33.82 | 339,980 | -0.45(-1.32%) |
Mar 27, 2003 | 34.23 | 34.66 | 33.61 | 34.27 | 394,608 | -0.02(-0.05%) |
Mar 26, 2003 | 34.78 | 34.78 | 34.23 | 34.29 | 673,790 | -0.82(-2.33%) |
Mar 25, 2003 | 34.81 | 35.30 | 34.62 | 35.10 | 538,055 | -0.05(-0.15%) |
Mar 24, 2003 | 36.02 | 36.02 | 34.66 | 35.16 | 632,015 | -1.35(-3.71%) |
Mar 21, 2003 | 35.38 | 36.51 | 35.27 | 36.51 | 414,917 | +1.24(+3.51%) |
Mar 20, 2003 | 34.97 | 35.35 | 34.25 | 35.27 | 680,988 | +0.13(+0.38%) |
Mar 19, 2003 | 35.13 | 35.25 | 34.92 | 35.14 | 1,773,809 | -0.07(-0.20%) |
Mar 18, 2003 | 34.81 | 35.24 | 34.42 | 35.21 | 659,651 | +0.47(+1.37%) |
Mar 17, 2003 | 33.54 | 34.77 | 33.02 | 34.74 | 722,505 | +1.19(+3.55%) |
Mar 14, 2003 | 33.76 | 33.76 | 33.29 | 33.55 | 379,697 | -0.14(-0.42%) |
Mar 13, 2003 | 32.62 | 33.73 | 32.49 | 33.69 | 1,275,085 | +1.07(+3.27%) |
Mar 12, 2003 | 32.98 | 32.98 | 32.21 | 32.62 | 729,703 | -0.36(-1.09%) |
Mar 11, 2003 | 33.79 | 33.80 | 32.92 | 32.98 | 784,846 | -0.81(-2.39%) |
Mar 10, 2003 | 34.42 | 34.49 | 33.79 | 33.79 | 431,883 | -0.71(-2.05%) |
Mar 07, 2003 | 34.00 | 34.75 | 33.67 | 34.50 | 498,594 | +0.23(+0.66%) |
Mar 06, 2003 | 34.35 | 34.56 | 33.94 | 34.27 | 667,749 | -0.43(-1.23%) |
Mar 05, 2003 | 34.83 | 34.95 | 34.47 | 34.70 | 567,361 | -0.13(-0.38%) |
Mar 04, 2003 | 35.63 | 35.67 | 34.71 | 34.83 | 360,803 | -0.78(-2.18%) |
Mar 03, 2003 | 36.12 | 36.18 | 35.54 | 35.61 | 509,905 | -0.20(-0.56%) |
Feb 28, 2003 | 35.63 | 36.18 | 35.45 | 35.81 | 374,556 | +0.18(+0.50%) |
Feb 27, 2003 | 35.24 | 35.66 | 34.97 | 35.63 | 593,583 | +0.50(+1.42%) |
Feb 26, 2003 | 35.54 | 35.75 | 35.02 | 35.13 | 373,656 | -0.58(-1.63%) |
Feb 25, 2003 | 35.52 | 35.76 | 34.71 | 35.72 | 559,778 | +0.20(+0.57%) |
Feb 24, 2003 | 36.33 | 36.33 | 35.38 | 35.52 | 321,342 | -0.81(-2.23%) |
Feb 21, 2003 | 36.25 | 36.54 | 35.57 | 36.32 | 553,865 | +0.12(+0.34%) |
Feb 20, 2003 | 36.37 | 36.54 | 35.94 | 36.20 | 487,026 | -0.10(-0.28%) |
Feb 19, 2003 | 36.66 | 36.66 | 36.04 | 36.30 | 296,920 | -0.36(-0.98%) |
Feb 18, 2003 | 36.19 | 36.82 | 36.19 | 36.66 | 470,316 | +0.74(+2.06%) |
Feb 14, 2003 | 34.78 | 35.93 | 34.78 | 35.92 | 768,779 | +1.14(+3.29%) |
Feb 13, 2003 | 34.70 | 34.93 | 34.23 | 34.78 | 492,938 | +0.02(+0.07%) |
Feb 12, 2003 | 35.38 | 35.53 | 34.66 | 34.75 | 399,492 | -0.66(-1.87%) |
Feb 11, 2003 | 34.70 | 35.69 | 34.70 | 35.41 | 954,514 | +0.95(+2.75%) |
Feb 10, 2003 | 34.54 | 34.73 | 34.04 | 34.46 | 906,056 | -0.47(-1.34%) |
Feb 07, 2003 | 35.96 | 36.02 | 34.92 | 34.93 | 287,537 | -0.86(-2.39%) |
Feb 06, 2003 | 35.94 | 36.22 | 35.51 | 35.79 | 548,852 | -0.49(-1.35%) |
Feb 05, 2003 | 36.22 | 36.76 | 36.06 | 36.28 | 646,283 | +0.06(+0.17%) |
Feb 04, 2003 | 36.33 | 36.42 | 35.93 | 36.22 | 525,715 | -0.66(-1.79%) |
Feb 03, 2003 | 36.64 | 37.23 | 36.64 | 36.88 | 332,396 | +0.08(+0.21%) |
Jan 31, 2003 | 36.18 | 36.88 | 36.16 | 36.80 | 562,220 | +0.48(+1.33%) |
Jan 30, 2003 | 37.23 | 37.23 | 35.79 | 36.32 | 882,148 | -0.91(-2.45%) |
Jan 29, 2003 | 36.29 | 37.23 | 35.48 | 37.23 | 817,623 | +0.93(+2.57%) |
Jan 28, 2003 | 36.36 | 36.39 | 35.82 | 36.29 | 321,085 | +0.09(+0.26%) |
Jan 27, 2003 | 36.60 | 36.73 | 36.11 | 36.20 | 454,506 | -0.57(-1.54%) |
Jan 24, 2003 | 37.73 | 37.76 | 36.67 | 36.77 | 340,622 | -0.95(-2.52%) |
Jan 23, 2003 | 37.86 | 37.89 | 37.04 | 37.72 | 372,242 | +0.72(+1.96%) |
Jan 22, 2003 | 37.86 | 38.12 | 36.97 | 36.99 | 278,539 | -0.67(-1.78%) |
Jan 21, 2003 | 38.47 | 38.81 | 37.66 | 37.66 | 237,407 | -0.75(-1.94%) |
Jan 17, 2003 | 39.10 | 39.21 | 38.07 | 38.41 | 256,688 | -0.71(-1.81%) |
Jan 16, 2003 | 39.21 | 39.73 | 39.08 | 39.12 | 273,012 | -0.02(-0.04%) |
Jan 15, 2003 | 40.04 | 40.07 | 39.27 | 39.13 | 401,934 | -0.91(-2.27%) |
Jan 14, 2003 | 39.86 | 40.07 | 39.29 | 40.04 | 273,655 | +0.18(+0.45%) |
Jan 13, 2003 | 40.42 | 40.45 | 39.44 | 39.86 | 384,325 | -0.47(-1.18%) |
Jan 10, 2003 | 40.32 | 40.66 | 40.07 | 40.34 | 263,886 | -0.37(-0.92%) |
Jan 09, 2003 | 39.90 | 40.71 | 39.79 | 40.71 | 387,924 | +0.82(+2.05%) |
Jan 08, 2003 | 40.77 | 40.59 | 39.83 | 39.90 | 287,408 | -0.68(-1.69%) |
Jan 07, 2003 | 40.77 | 41.00 | 40.38 | 40.58 | 394,479 | -0.45(-1.10%) |
Jan 06, 2003 | 40.77 | 41.23 | 40.77 | 41.03 | 409,518 | +0.03(+0.08%) |
Jan 03, 2003 | 41.16 | 41.23 | 40.49 | 41.00 | 409,004 | -0.32(-0.77%) |
Jan 02, 2003 | 40.22 | 41.47 | 40.07 | 41.32 | 678,674 | +1.21(+3.03%) |
Dec 31, 2002 | 39.32 | 40.11 | 38.98 | 40.11 | 484,969 | +0.59(+1.50%) |
Dec 30, 2002 | 39.21 | 39.52 | 38.90 | 39.51 | 344,221 | +0.40(+1.03%) |
Dec 27, 2002 | 39.44 | 39.50 | 38.98 | 39.11 | 332,782 | -0.26(-0.65%) |
Dec 26, 2002 | 39.17 | 40.20 | 39.17 | 39.37 | 261,444 | +0.24(+0.62%) |
Dec 24, 2002 | 39.41 | 39.44 | 39.09 | 39.12 | 67,996 | -0.36(-0.91%) |
Dec 23, 2002 | 39.60 | 39.82 | 39.30 | 39.48 | 341,393 | +0.06(+0.16%) |
Dec 20, 2002 | 38.82 | 39.60 | 38.78 | 39.42 | 795,514 | +0.75(+1.95%) |
Dec 19, 2002 | 39.02 | 39.55 | 38.45 | 38.67 | 395,250 | -0.31(-0.80%) |
Dec 18, 2002 | 39.91 | 40.47 | 38.88 | 38.98 | 510,934 | -0.79(-2.00%) |
Dec 17, 2002 | 39.64 | 40.26 | 39.60 | 39.77 | 582,657 | +0.21(+0.53%) |
Dec 16, 2002 | 38.90 | 40.14 | 38.90 | 39.56 | 1,076,882 | +0.43(+1.09%) |
Dec 13, 2002 | 40.03 | 40.26 | 39.04 | 39.13 | 497,437 | -1.09(-2.71%) |
Dec 12, 2002 | 39.76 | 40.53 | 39.58 | 40.22 | 362,731 | +0.52(+1.31%) |
Dec 11, 2002 | 39.77 | 39.85 | 39.13 | 39.70 | 390,109 | -0.14(-0.35%) |
Dec 10, 2002 | 39.52 | 39.93 | 39.26 | 39.84 | 333,167 | +0.41(+1.05%) |
Dec 09, 2002 | 40.30 | 40.30 | 39.41 | 39.43 | 344,607 | -1.04(-2.58%) |
Dec 06, 2002 | 39.87 | 40.65 | 39.87 | 40.47 | 371,600 | +0.44(+1.11%) |
Dec 05, 2002 | 40.79 | 40.79 | 39.91 | 40.03 | 456,563 | -0.66(-1.63%) |
Dec 04, 2002 | 40.42 | 40.84 | 39.83 | 40.69 | 574,688 | +0.17(+0.42%) |
Dec 03, 2002 | 41.61 | 41.65 | 40.49 | 40.52 | 283,552 | -1.17(-2.82%) |
Dec 02, 2002 | 42.01 | 42.94 | 41.41 | 41.69 | 640,370 | -0.15(-0.35%) |
Nov 29, 2002 | 41.59 | 42.00 | 41.55 | 41.84 | 281,495 | +0.25(+0.60%) |
Nov 27, 2002 | 40.46 | 41.62 | 40.42 | 41.59 | 362,602 | +1.22(+3.03%) |
Nov 26, 2002 | 40.65 | 40.68 | 40.07 | 40.37 | 412,474 | -0.40(-0.97%) |
Nov 25, 2002 | 41.00 | 41.23 | 40.32 | 40.77 | 392,808 | -0.18(-0.44%) |
Nov 22, 2002 | 40.73 | 41.22 | 40.53 | 40.95 | 367,615 | +0.19(+0.48%) |
Nov 21, 2002 | 40.92 | 41.04 | 40.29 | 40.75 | 1,023,924 | -0.17(-0.42%) |
Nov 20, 2002 | 40.48 | 40.97 | 40.48 | 40.92 | 554,122 | +0.25(+0.61%) |
Nov 19, 2002 | 40.97 | 41.23 | 40.46 | 40.67 | 359,517 | -0.30(-0.72%) |
Nov 18, 2002 | 41.54 | 41.58 | 40.72 | 40.97 | 557,207 | -0.54(-1.29%) |
Nov 15, 2002 | 40.38 | 41.51 | 40.29 | 41.51 | 1,072,897 | +1.27(+3.15%) |
Nov 14, 2002 | 38.82 | 40.35 | 38.82 | 40.24 | 806,054 | +0.86(+2.19%) |
Nov 13, 2002 | 38.89 | 40.00 | 38.70 | 39.37 | 722,120 | +0.49(+1.26%) |
Nov 12, 2002 | 37.97 | 39.28 | 37.97 | 38.88 | 488,183 | +0.93(+2.44%) |
Nov 11, 2002 | 39.08 | 39.09 | 37.94 | 37.96 | 348,334 | -1.31(-3.35%) |
Nov 08, 2002 | 38.84 | 39.79 | 38.82 | 39.27 | 755,925 | +0.43(+1.10%) |
Nov 07, 2002 | 39.29 | 39.44 | 38.43 | 38.84 | 677,517 | -0.57(-1.44%) |
Nov 06, 2002 | 38.16 | 39.60 | 37.78 | 39.41 | 578,158 | +1.07(+2.80%) |
Nov 05, 2002 | 38.08 | 38.73 | 37.97 | 38.34 | 378,026 | +0.08(+0.20%) |
Nov 04, 2002 | 38.28 | 39.08 | 38.16 | 38.26 | 406,305 | +0.20(+0.53%) |
Nov 01, 2002 | 37.61 | 38.11 | 37.11 | 38.06 | 420,187 | +0.36(+0.95%) |
Oct 31, 2002 | 38.01 | 38.34 | 37.46 | 37.70 | 647,825 | -0.31(-0.82%) |
Oct 30, 2002 | 37.93 | 38.42 | 37.58 | 38.01 | 460,419 | +0.09(+0.23%) |
Oct 29, 2002 | 37.90 | 38.35 | 37.03 | 37.93 | 513,247 | +0.02(+0.06%) |
Oct 28, 2002 | 38.70 | 38.78 | 37.72 | 37.90 | 355,661 | -0.40(-1.06%) |
Oct 25, 2002 | 37.77 | 38.58 | 37.41 | 38.31 | 756,053 | +0.53(+1.40%) |
Oct 24, 2002 | 38.25 | 38.43 | 37.38 | 37.78 | 487,411 | -0.20(-0.53%) |
Oct 23, 2002 | 37.19 | 38.01 | 36.95 | 37.98 | 272,755 | +0.64(+1.71%) |
Oct 22, 2002 | 37.93 | 37.93 | 37.07 | 37.34 | 705,410 | -1.70(-4.36%) |
Oct 21, 2002 | 37.19 | 39.21 | 36.99 | 39.05 | 660,808 | +1.88(+5.04%) |
Oct 18, 2002 | 37.70 | 37.74 | 37.06 | 37.17 | 843,587 | -0.53(-1.40%) |
Oct 17, 2002 | 36.57 | 37.73 | 36.41 | 37.70 | 692,042 | +2.12(+5.97%) |
Oct 16, 2002 | 35.79 | 36.04 | 35.01 | 35.58 | 827,906 | -0.75(-2.08%) |
Oct 15, 2002 | 34.43 | 36.37 | 33.49 | 36.33 | 701,168 | +2.82(+8.40%) |
Oct 14, 2002 | 33.92 | 34.20 | 33.22 | 33.52 | 432,012 | -0.84(-2.45%) |
Oct 11, 2002 | 33.45 | 34.92 | 33.17 | 34.36 | 617,105 | +1.63(+4.99%) |
Oct 10, 2002 | 31.28 | 32.91 | 30.50 | 32.72 | 589,341 | +1.74(+5.63%) |
Oct 09, 2002 | 31.94 | 32.17 | 30.76 | 30.98 | 727,518 | -1.33(-4.12%) |
Oct 08, 2002 | 31.69 | 32.40 | 31.09 | 32.31 | 825,078 | +0.73(+2.32%) |
Oct 07, 2002 | 32.36 | 32.56 | 31.51 | 31.58 | 409,132 | -0.86(-2.66%) |
Oct 04, 2002 | 33.31 | 33.51 | 30.99 | 32.44 | 916,725 | -0.84(-2.52%) |
Oct 03, 2002 | 33.06 | 33.65 | 32.68 | 33.28 | 399,621 | +0.30(+0.90%) |
Oct 02, 2002 | 33.73 | 33.73 | 32.68 | 32.99 | 458,491 | -0.79(-2.33%) |
Oct 01, 2002 | 33.12 | 33.83 | 32.17 | 33.77 | 1,915,199 | +0.67(+2.02%) |
Sep 30, 2002 | 32.75 | 33.55 | 31.82 | 33.10 | 463,375 | +0.03(+0.09%) |
Sep 27, 2002 | 34.30 | 34.39 | 32.75 | 33.07 | 572,760 | -1.31(-3.82%) |
Sep 26, 2002 | 32.56 | 34.50 | 32.52 | 34.39 | 964,926 | +1.83(+5.62%) |
Sep 25, 2002 | 32.13 | 32.86 | 32.08 | 32.56 | 1,748,101 | +0.74(+2.32%) |
Sep 24, 2002 | 32.48 | 32.48 | 31.53 | 31.82 | 492,553 | -0.71(-2.18%) |
Sep 23, 2002 | 32.68 | 32.71 | 32.09 | 32.53 | 475,972 | -0.30(-0.92%) |
Sep 20, 2002 | 32.68 | 32.99 | 32.56 | 32.83 | 454,763 | +0.23(+0.69%) |
Sep 19, 2002 | 32.99 | 33.66 | 32.60 | 32.61 | 424,428 | -0.61(-1.85%) |
Sep 18, 2002 | 32.68 | 33.48 | 32.36 | 33.22 | 556,950 | +0.37(+1.14%) |
Sep 17, 2002 | 33.45 | 33.72 | 32.68 | 32.85 | 382,397 | -0.53(-1.58%) |
Sep 16, 2002 | 33.53 | 33.62 | 33.19 | 33.38 | 501,293 | -0.32(-0.95%) |
Sep 13, 2002 | 34.03 | 34.09 | 33.30 | 33.69 | 628,802 | -0.33(-0.98%) |
Sep 12, 2002 | 34.54 | 34.90 | 33.84 | 34.03 | 6,928,138 | -0.93(-2.65%) |
Sep 11, 2002 | 35.23 | 35.30 | 34.72 | 34.95 | 592,940 | -0.27(-0.77%) |
Sep 10, 2002 | 33.99 | 35.32 | 33.94 | 35.23 | 519,931 | +1.43(+4.24%) |
Sep 09, 2002 | 33.88 | 34.00 | 33.24 | 33.80 | 691,271 | -0.11(-0.32%) |
Sep 06, 2002 | 33.65 | 34.23 | 33.55 | 33.90 | 464,146 | +0.45(+1.35%) |
Sep 05, 2002 | 33.80 | 34.04 | 33.45 | 33.45 | 411,703 | -0.88(-2.56%) |
Sep 04, 2002 | 34.15 | 34.53 | 33.87 | 34.33 | 532,014 | +0.18(+0.52%) |