Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.04 | 26.70 | 26.04 | 26.69 | 6,845,162 | +0.44(+1.69%) |
May 29, 2003 | 26.46 | 26.93 | 25.96 | 26.24 | 12,592,988 | -0.52(-1.93%) |
May 28, 2003 | 26.69 | 27.96 | 26.09 | 26.76 | 23,272,826 | +1.02(+3.98%) |
May 27, 2003 | 24.87 | 25.79 | 24.61 | 25.74 | 7,366,892 | +0.82(+3.31%) |
May 23, 2003 | 25.16 | 25.18 | 24.82 | 24.91 | 4,373,573 | -0.27(-1.08%) |
May 22, 2003 | 24.67 | 25.26 | 24.53 | 25.18 | 4,423,541 | +0.38(+1.53%) |
May 21, 2003 | 24.50 | 24.81 | 24.34 | 24.80 | 5,912,245 | +0.34(+1.41%) |
May 20, 2003 | 24.44 | 24.67 | 24.23 | 24.46 | 5,783,138 | -0.04(-0.18%) |
May 19, 2003 | 25.27 | 25.27 | 24.42 | 24.50 | 5,567,356 | -0.95(-3.72%) |
May 16, 2003 | 25.29 | 25.52 | 25.15 | 25.45 | 5,050,092 | +0.09(+0.37%) |
May 15, 2003 | 25.66 | 25.81 | 24.96 | 25.36 | 6,890,803 | -0.37(-1.45%) |
May 14, 2003 | 25.79 | 26.13 | 25.58 | 25.73 | 4,444,617 | -0.21(-0.80%) |
May 13, 2003 | 25.94 | 26.22 | 25.73 | 25.94 | 5,792,908 | +0.00(+0.00%) |
May 12, 2003 | 25.72 | 25.97 | 25.60 | 25.94 | 9,465,677 | +0.64(+2.55%) |
May 09, 2003 | 25.25 | 25.33 | 24.96 | 25.29 | 3,050,684 | +0.25(+1.00%) |
May 08, 2003 | 24.54 | 25.54 | 24.50 | 25.04 | 6,232,010 | +0.44(+1.78%) |
May 07, 2003 | 24.97 | 25.04 | 24.50 | 24.60 | 4,049,760 | -0.38(-1.52%) |
May 06, 2003 | 24.55 | 25.15 | 24.49 | 24.98 | 5,522,413 | +0.44(+1.78%) |
May 05, 2003 | 24.98 | 25.01 | 24.54 | 24.55 | 4,355,708 | -0.40(-1.61%) |
May 02, 2003 | 24.60 | 25.22 | 24.54 | 24.95 | 5,006,963 | +0.35(+1.43%) |
May 01, 2003 | 24.61 | 24.73 | 24.27 | 24.60 | 7,246,300 | -0.20(-0.81%) |
Apr 30, 2003 | 24.96 | 25.03 | 24.72 | 24.80 | 6,680,743 | -0.16(-0.66%) |
Apr 29, 2003 | 24.55 | 25.23 | 24.55 | 24.96 | 5,571,962 | +0.27(+1.07%) |
Apr 28, 2003 | 23.71 | 24.72 | 23.68 | 24.70 | 5,822,219 | +1.02(+4.30%) |
Apr 25, 2003 | 24.02 | 24.13 | 23.53 | 23.68 | 5,329,660 | -0.36(-1.49%) |
Apr 24, 2003 | 24.07 | 24.25 | 23.84 | 24.04 | 4,833,751 | -0.21(-0.86%) |
Apr 23, 2003 | 24.17 | 24.33 | 23.81 | 24.25 | 4,817,421 | +0.01(+0.06%) |
Apr 22, 2003 | 24.43 | 24.43 | 24.02 | 24.23 | 7,276,029 | -0.17(-0.70%) |
Apr 21, 2003 | 24.65 | 24.68 | 24.26 | 24.40 | 5,116,808 | -0.39(-1.56%) |
Apr 17, 2003 | 24.18 | 24.95 | 24.18 | 24.79 | 4,991,470 | +0.39(+1.59%) |
Apr 16, 2003 | 24.66 | 24.94 | 24.27 | 24.40 | 4,813,931 | -0.44(-1.79%) |
Apr 15, 2003 | 24.14 | 24.86 | 23.99 | 24.85 | 6,133,750 | +0.67(+2.76%) |
Apr 14, 2003 | 23.87 | 24.21 | 23.52 | 24.18 | 5,262,385 | +0.43(+1.81%) |
Apr 11, 2003 | 24.36 | 24.36 | 23.61 | 23.75 | 6,344,368 | -0.46(-1.89%) |
Apr 10, 2003 | 23.20 | 24.25 | 23.09 | 24.21 | 9,366,719 | +0.98(+4.23%) |
Apr 09, 2003 | 23.54 | 23.64 | 23.18 | 23.23 | 6,754,020 | -0.30(-1.28%) |
Apr 08, 2003 | 22.96 | 23.57 | 22.93 | 23.53 | 7,962,597 | +0.48(+2.08%) |
Apr 07, 2003 | 23.13 | 23.49 | 23.04 | 23.05 | 7,611,148 | +0.43(+1.90%) |
Apr 04, 2003 | 22.68 | 22.86 | 22.39 | 22.62 | 4,116,756 | +0.06(+0.29%) |
Apr 03, 2003 | 22.61 | 22.89 | 22.46 | 22.55 | 5,513,619 | -0.10(-0.44%) |
Apr 02, 2003 | 22.43 | 22.86 | 22.28 | 22.65 | 8,017,171 | +0.87(+3.98%) |
Apr 01, 2003 | 21.62 | 21.87 | 21.32 | 21.79 | 5,917,549 | +0.27(+1.27%) |
Mar 31, 2003 | 21.47 | 21.95 | 21.24 | 21.52 | 5,269,421 | -0.29(-1.31%) |
Mar 28, 2003 | 21.75 | 22.12 | 21.64 | 21.80 | 3,386,825 | +0.02(+0.10%) |
Mar 27, 2003 | 22.28 | 22.33 | 21.78 | 21.78 | 4,260,812 | -0.59(-2.63%) |
Mar 26, 2003 | 22.12 | 22.56 | 22.09 | 22.37 | 4,163,780 | +0.17(+0.77%) |
Mar 25, 2003 | 21.71 | 22.43 | 21.69 | 22.20 | 5,050,918 | +0.63(+2.92%) |
Mar 24, 2003 | 22.35 | 22.38 | 21.41 | 21.57 | 6,166,861 | -0.81(-3.62%) |
Mar 21, 2003 | 22.32 | 22.49 | 21.74 | 22.38 | 8,219,165 | +0.33(+1.50%) |
Mar 20, 2003 | 22.10 | 22.27 | 21.56 | 22.05 | 6,358,279 | -0.22(-1.00%) |
Mar 19, 2003 | 22.29 | 22.38 | 21.72 | 22.27 | 6,008,000 | +0.06(+0.29%) |
Mar 18, 2003 | 21.95 | 22.26 | 21.84 | 22.20 | 6,006,734 | +0.06(+0.29%) |
Mar 17, 2003 | 21.06 | 22.15 | 21.03 | 22.14 | 7,805,486 | +0.94(+4.43%) |
Mar 14, 2003 | 21.45 | 21.49 | 21.04 | 21.20 | 5,931,474 | -0.29(-1.33%) |
Mar 13, 2003 | 21.09 | 21.49 | 20.78 | 21.49 | 7,867,547 | +1.02(+4.97%) |
Mar 12, 2003 | 20.03 | 20.52 | 20.00 | 20.47 | 5,366,781 | +0.35(+1.74%) |
Mar 11, 2003 | 20.45 | 20.62 | 20.07 | 20.12 | 5,079,682 | -0.21(-1.02%) |
Mar 10, 2003 | 20.58 | 20.75 | 20.18 | 20.33 | 4,876,880 | -0.56(-2.68%) |
Mar 07, 2003 | 20.32 | 20.96 | 20.25 | 20.88 | 6,858,840 | +0.29(+1.39%) |
Mar 06, 2003 | 20.14 | 20.73 | 19.85 | 20.60 | 13,022,878 | +0.00(+0.00%) |
Mar 05, 2003 | 19.92 | 20.67 | 19.34 | 20.60 | 29,551,734 | -0.39(-1.88%) |
Mar 04, 2003 | 21.36 | 21.67 | 20.88 | 20.99 | 8,599,198 | -0.88(-4.03%) |
Mar 03, 2003 | 21.98 | 22.12 | 21.72 | 21.87 | 4,427,728 | +0.01(+0.03%) |
Feb 28, 2003 | 21.85 | 22.05 | 21.67 | 21.87 | 4,424,518 | +0.09(+0.39%) |
Feb 27, 2003 | 21.60 | 21.90 | 21.46 | 21.78 | 3,825,742 | +0.29(+1.33%) |
Feb 26, 2003 | 21.38 | 21.64 | 21.24 | 21.49 | 6,055,309 | -0.03(-0.13%) |
Feb 25, 2003 | 20.99 | 21.53 | 20.78 | 21.52 | 5,097,826 | +0.39(+1.83%) |
Feb 24, 2003 | 21.49 | 21.54 | 21.07 | 21.14 | 4,968,441 | -0.36(-1.67%) |
Feb 21, 2003 | 21.18 | 21.50 | 20.99 | 21.49 | 4,688,872 | +0.59(+2.85%) |
Feb 20, 2003 | 21.16 | 21.18 | 20.71 | 20.90 | 3,599,352 | -0.14(-0.68%) |
Feb 19, 2003 | 21.23 | 21.49 | 20.73 | 21.04 | 3,262,140 | -0.34(-1.57%) |
Feb 18, 2003 | 20.74 | 21.41 | 20.74 | 21.38 | 4,602,476 | +0.66(+3.18%) |
Feb 14, 2003 | 20.44 | 20.76 | 20.01 | 20.72 | 4,115,360 | +0.44(+2.19%) |
Feb 13, 2003 | 20.64 | 20.72 | 20.02 | 20.28 | 4,911,215 | -0.33(-1.60%) |
Feb 12, 2003 | 20.56 | 20.86 | 20.42 | 20.61 | 6,071,918 | +0.10(+0.49%) |
Feb 11, 2003 | 20.78 | 20.98 | 20.39 | 20.51 | 4,301,134 | -0.04(-0.21%) |
Feb 10, 2003 | 20.49 | 20.66 | 20.22 | 20.55 | 4,342,169 | +0.11(+0.56%) |
Feb 07, 2003 | 21.04 | 21.29 | 20.43 | 20.43 | 3,863,288 | -0.31(-1.49%) |
Feb 06, 2003 | 21.24 | 21.69 | 20.54 | 20.74 | 8,540,995 | +0.18(+0.87%) |
Feb 05, 2003 | 20.73 | 21.04 | 20.36 | 20.56 | 5,771,693 | +0.10(+0.49%) |
Feb 04, 2003 | 20.91 | 20.92 | 20.31 | 20.46 | 4,563,534 | -0.46(-2.19%) |
Feb 03, 2003 | 20.76 | 21.06 | 20.72 | 20.92 | 3,917,024 | +0.24(+1.14%) |
Jan 31, 2003 | 20.71 | 21.00 | 20.64 | 20.68 | 7,381,687 | -0.08(-0.38%) |
Jan 30, 2003 | 21.01 | 21.49 | 20.76 | 20.76 | 6,188,972 | -0.24(-1.16%) |
Jan 29, 2003 | 20.81 | 21.06 | 20.32 | 21.01 | 7,271,144 | +0.08(+0.38%) |
Jan 28, 2003 | 20.71 | 21.01 | 20.67 | 20.93 | 5,948,953 | +0.32(+1.53%) |
Jan 27, 2003 | 20.55 | 21.18 | 20.46 | 20.61 | 6,114,209 | -0.09(-0.45%) |
Jan 24, 2003 | 21.21 | 21.21 | 20.56 | 20.71 | 6,575,085 | -0.51(-2.40%) |
Jan 23, 2003 | 20.92 | 21.32 | 20.85 | 21.21 | 6,711,729 | +0.40(+1.93%) |
Jan 22, 2003 | 20.80 | 20.99 | 20.68 | 20.81 | 9,589,620 | -0.16(-0.79%) |
Jan 21, 2003 | 21.57 | 21.70 | 20.91 | 20.98 | 5,641,609 | -0.57(-2.63%) |
Jan 17, 2003 | 21.62 | 22.02 | 21.51 | 21.54 | 6,773,421 | -0.09(-0.43%) |
Jan 16, 2003 | 21.92 | 22.20 | 21.54 | 21.64 | 5,200,135 | -0.18(-0.82%) |
Jan 15, 2003 | 22.20 | 22.21 | 21.71 | 21.82 | 6,189,161 | -0.39(-1.74%) |
Jan 14, 2003 | 21.91 | 22.21 | 21.71 | 22.20 | 5,396,656 | +0.34(+1.54%) |
Jan 13, 2003 | 22.04 | 22.17 | 21.67 | 21.87 | 5,967,098 | -0.04(-0.20%) |
Jan 10, 2003 | 21.74 | 21.97 | 21.49 | 21.91 | 7,015,164 | +0.02(+0.10%) |
Jan 09, 2003 | 21.49 | 21.97 | 21.39 | 21.89 | 11,630,481 | +0.90(+4.27%) |
Jan 08, 2003 | 20.78 | 21.27 | 20.64 | 20.99 | 8,598,918 | +0.18(+0.86%) |
Jan 07, 2003 | 20.52 | 21.08 | 20.31 | 20.81 | 7,296,128 | +0.33(+1.61%) |
Jan 06, 2003 | 20.43 | 20.72 | 20.22 | 20.48 | 6,140,868 | +0.24(+1.20%) |
Jan 03, 2003 | 20.74 | 20.76 | 20.09 | 20.24 | 4,711,763 | -0.54(-2.62%) |
Jan 02, 2003 | 20.23 | 20.79 | 20.13 | 20.78 | 7,167,859 | +0.68(+3.39%) |
Dec 31, 2002 | 20.08 | 20.38 | 19.70 | 20.10 | 6,435,510 | +0.03(+0.14%) |
Dec 30, 2002 | 19.56 | 20.28 | 19.54 | 20.08 | 6,242,758 | +0.45(+2.30%) |
Dec 27, 2002 | 19.77 | 19.91 | 19.60 | 19.62 | 3,886,178 | -0.19(-0.94%) |
Dec 26, 2002 | 19.50 | 20.12 | 19.47 | 19.81 | 5,800,725 | +0.29(+1.51%) |
Dec 24, 2002 | 19.59 | 19.72 | 19.44 | 19.52 | 4,513,706 | -0.09(-0.48%) |
Dec 23, 2002 | 19.85 | 20.23 | 19.41 | 19.61 | 7,261,513 | -0.37(-1.83%) |
Dec 20, 2002 | 19.85 | 20.23 | 19.50 | 19.98 | 9,380,676 | +0.21(+1.09%) |
Dec 19, 2002 | 19.52 | 20.20 | 19.49 | 19.76 | 9,773,719 | +0.04(+0.22%) |
Dec 18, 2002 | 19.85 | 20.03 | 19.53 | 19.72 | 19,040,642 | -0.14(-0.69%) |
Dec 17, 2002 | 20.49 | 20.50 | 19.75 | 19.85 | 12,935,644 | -0.69(-3.38%) |
Dec 16, 2002 | 20.45 | 20.76 | 20.27 | 20.55 | 11,389,715 | +0.11(+0.56%) |
Dec 13, 2002 | 21.00 | 21.09 | 20.22 | 20.43 | 10,636,709 | -0.75(-3.52%) |
Dec 12, 2002 | 21.00 | 21.28 | 20.21 | 21.18 | 26,195,520 | +0.77(+3.79%) |
Dec 11, 2002 | 20.92 | 20.96 | 20.31 | 20.40 | 16,337,917 | -0.60(-2.87%) |
Dec 10, 2002 | 21.22 | 21.45 | 20.83 | 21.01 | 9,825,501 | -0.12(-0.58%) |
Dec 09, 2002 | 21.76 | 21.80 | 21.03 | 21.13 | 10,295,589 | -0.68(-3.12%) |
Dec 06, 2002 | 21.90 | 22.21 | 21.65 | 21.81 | 8,738,354 | -0.47(-2.12%) |
Dec 05, 2002 | 22.82 | 22.86 | 21.96 | 22.28 | 11,414,699 | -0.82(-3.57%) |
Dec 04, 2002 | 23.46 | 23.61 | 23.03 | 23.11 | 7,449,800 | -0.47(-1.98%) |
Dec 03, 2002 | 23.39 | 23.66 | 23.11 | 23.57 | 7,748,350 | +0.21(+0.92%) |
Dec 02, 2002 | 23.66 | 24.67 | 23.14 | 23.36 | 8,551,323 | +0.21(+0.93%) |
Nov 29, 2002 | 23.07 | 23.35 | 22.93 | 23.14 | 3,159,273 | +0.20(+0.87%) |
Nov 27, 2002 | 22.51 | 23.04 | 22.48 | 22.94 | 7,743,186 | +0.66(+2.96%) |
Nov 26, 2002 | 22.82 | 22.95 | 22.25 | 22.28 | 8,547,415 | -0.62(-2.72%) |
Nov 25, 2002 | 22.61 | 23.07 | 22.25 | 22.91 | 8,570,166 | +0.29(+1.27%) |
Nov 22, 2002 | 22.93 | 23.46 | 22.57 | 22.62 | 7,998,328 | -0.28(-1.22%) |
Nov 21, 2002 | 23.00 | 23.13 | 22.41 | 22.90 | 9,518,716 | -0.03(-0.13%) |
Nov 20, 2002 | 22.88 | 23.24 | 22.85 | 22.93 | 8,088,214 | +0.03(+0.13%) |
Nov 19, 2002 | 22.96 | 23.21 | 22.68 | 22.90 | 7,786,733 | -0.43(-1.84%) |
Nov 18, 2002 | 24.14 | 24.22 | 23.32 | 23.33 | 5,541,116 | -0.77(-3.21%) |
Nov 15, 2002 | 23.96 | 24.24 | 23.57 | 24.10 | 5,381,023 | +0.14(+0.60%) |
Nov 14, 2002 | 23.29 | 24.00 | 23.08 | 23.96 | 6,706,704 | +1.07(+4.66%) |
Nov 13, 2002 | 23.13 | 23.28 | 22.45 | 22.89 | 8,888,117 | -0.26(-1.11%) |
Nov 12, 2002 | 22.67 | 23.59 | 22.55 | 23.15 | 4,290,526 | +0.54(+2.41%) |
Nov 11, 2002 | 23.03 | 23.03 | 22.60 | 22.60 | 4,182,635 | -0.44(-1.90%) |
Nov 08, 2002 | 22.95 | 23.36 | 22.86 | 23.04 | 6,764,348 | +0.06(+0.28%) |
Nov 07, 2002 | 23.02 | 23.64 | 22.80 | 22.98 | 14,430,489 | -1.18(-4.87%) |
Nov 06, 2002 | 24.55 | 24.57 | 23.52 | 24.15 | 8,438,268 | -0.06(-0.24%) |
Nov 05, 2002 | 24.00 | 24.63 | 23.57 | 24.21 | 9,584,316 | -0.04(-0.18%) |
Nov 04, 2002 | 24.92 | 24.93 | 24.18 | 24.25 | 5,214,092 | -0.49(-2.00%) |
Nov 01, 2002 | 24.19 | 24.85 | 23.68 | 24.75 | 7,380,012 | +0.44(+1.80%) |
Oct 31, 2002 | 24.36 | 24.77 | 24.11 | 24.31 | 6,275,558 | +0.14(+0.56%) |
Oct 30, 2002 | 24.67 | 24.86 | 23.99 | 24.17 | 7,053,858 | -0.89(-3.54%) |
Oct 29, 2002 | 25.00 | 25.43 | 24.21 | 25.06 | 7,280,635 | +0.11(+0.43%) |
Oct 28, 2002 | 25.89 | 26.02 | 24.90 | 24.95 | 4,995,239 | -0.83(-3.22%) |
Oct 25, 2002 | 25.91 | 25.98 | 25.03 | 25.79 | 5,374,165 | -0.01(-0.03%) |
Oct 24, 2002 | 26.07 | 26.51 | 25.61 | 25.79 | 5,220,233 | -0.15(-0.58%) |
Oct 23, 2002 | 24.89 | 26.08 | 24.89 | 25.94 | 7,478,126 | +1.00(+3.99%) |
Oct 22, 2002 | 24.62 | 25.23 | 24.42 | 24.95 | 6,492,596 | -0.21(-0.85%) |
Oct 21, 2002 | 24.79 | 25.20 | 23.92 | 25.16 | 6,659,946 | -0.09(-0.34%) |
Oct 18, 2002 | 24.17 | 25.26 | 24.04 | 25.25 | 4,873,948 | +0.80(+3.25%) |
Oct 17, 2002 | 25.37 | 25.61 | 24.37 | 24.45 | 7,104,404 | -0.30(-1.22%) |
Oct 16, 2002 | 25.18 | 25.33 | 24.40 | 24.75 | 7,270,446 | -0.67(-2.65%) |
Oct 15, 2002 | 24.81 | 25.54 | 24.54 | 25.43 | 7,811,159 | +1.38(+5.72%) |
Oct 14, 2002 | 23.98 | 24.34 | 23.88 | 24.05 | 5,756,758 | -0.17(-0.71%) |
Oct 11, 2002 | 23.36 | 24.29 | 22.91 | 24.22 | 11,059,770 | +1.15(+5.00%) |
Oct 10, 2002 | 21.30 | 23.39 | 20.60 | 23.07 | 23,038,898 | +1.25(+5.75%) |
Oct 09, 2002 | 22.35 | 22.53 | 21.53 | 21.82 | 8,011,309 | -0.81(-3.58%) |
Oct 08, 2002 | 21.42 | 23.10 | 21.42 | 22.63 | 10,622,193 | +1.72(+8.22%) |
Oct 07, 2002 | 22.21 | 22.55 | 20.64 | 20.91 | 12,855,110 | -1.50(-6.71%) |
Oct 04, 2002 | 22.57 | 22.85 | 21.62 | 22.41 | 9,326,521 | +0.28(+1.26%) |
Oct 03, 2002 | 22.53 | 23.04 | 22.08 | 22.13 | 8,616,492 | -0.52(-2.31%) |
Oct 02, 2002 | 23.63 | 23.71 | 22.37 | 22.65 | 8,082,552 | -1.13(-4.76%) |
Oct 01, 2002 | 23.25 | 23.79 | 22.28 | 23.79 | 9,999,132 | +0.59(+2.56%) |
Sep 30, 2002 | 23.69 | 23.79 | 22.92 | 23.19 | 8,662,006 | -1.11(-4.57%) |
Sep 27, 2002 | 25.00 | 25.38 | 24.22 | 24.30 | 6,285,049 | -0.87(-3.44%) |
Sep 26, 2002 | 24.54 | 25.22 | 24.36 | 25.17 | 7,954,921 | +0.85(+3.48%) |
Sep 25, 2002 | 23.78 | 24.49 | 23.52 | 24.32 | 6,771,009 | +0.92(+3.92%) |
Sep 24, 2002 | 23.31 | 23.85 | 22.99 | 23.41 | 7,336,465 | -0.22(-0.94%) |
Sep 23, 2002 | 24.25 | 24.40 | 23.31 | 23.63 | 7,080,345 | -0.90(-3.68%) |
Sep 20, 2002 | 24.40 | 24.98 | 24.32 | 24.53 | 9,374,814 | +0.78(+3.29%) |
Sep 19, 2002 | 24.00 | 24.38 | 23.75 | 23.75 | 3,759,305 | -0.47(-1.95%) |
Sep 18, 2002 | 23.84 | 24.52 | 23.74 | 24.22 | 3,890,226 | +0.27(+1.14%) |
Sep 17, 2002 | 24.38 | 24.68 | 23.94 | 23.95 | 4,363,019 | -0.29(-1.18%) |
Sep 16, 2002 | 24.33 | 24.48 | 23.91 | 24.24 | 3,089,853 | -0.09(-0.35%) |
Sep 13, 2002 | 23.96 | 24.65 | 23.68 | 24.32 | 4,189,094 | +0.34(+1.43%) |
Sep 12, 2002 | 24.34 | 24.60 | 23.96 | 23.98 | 4,341,890 | -0.47(-1.93%) |
Sep 11, 2002 | 24.54 | 25.56 | 24.44 | 24.45 | 4,357,801 | +0.15(+0.62%) |
Sep 10, 2002 | 24.89 | 25.15 | 23.81 | 24.30 | 8,733,127 | -0.54(-2.19%) |
Sep 09, 2002 | 24.49 | 25.08 | 24.36 | 24.85 | 3,924,282 | +0.09(+0.38%) |
Sep 06, 2002 | 23.92 | 24.93 | 23.92 | 24.75 | 6,359,442 | +1.07(+4.54%) |
Sep 05, 2002 | 24.00 | 24.05 | 23.29 | 23.68 | 8,746,261 | -0.54(-2.25%) |
Sep 04, 2002 | 23.74 | 24.32 | 23.54 | 24.22 | 7,118,449 | +0.93(+4.00%) |
Sep 03, 2002 | 23.75 | 23.99 | 23.22 | 23.29 | 6,092,222 | -0.64(-2.69%) |
Aug 30, 2002 | 23.94 | 24.30 | 23.75 | 23.94 | 4,947,504 | -0.06(-0.24%) |
Aug 29, 2002 | 23.61 | 24.27 | 23.00 | 23.99 | 6,388,474 | +0.20(+0.84%) |
Aug 28, 2002 | 23.41 | 23.91 | 23.08 | 23.79 | 8,280,130 | +0.35(+1.50%) |
Aug 27, 2002 | 24.30 | 24.42 | 23.41 | 23.44 | 11,056,131 | -1.49(-5.98%) |
Aug 26, 2002 | 24.47 | 25.00 | 24.02 | 24.93 | 4,643,092 | +0.36(+1.46%) |
Aug 23, 2002 | 24.86 | 25.03 | 24.34 | 24.57 | 3,386,640 | -0.59(-2.36%) |
Aug 22, 2002 | 25.11 | 25.26 | 24.36 | 25.17 | 6,708,100 | +0.12(+0.49%) |
Aug 21, 2002 | 25.44 | 25.70 | 24.63 | 25.05 | 6,772,723 | -0.30(-1.19%) |
Aug 20, 2002 | 25.66 | 25.79 | 24.98 | 25.35 | 4,897,816 | -0.39(-1.53%) |
Aug 16, 2002 | 25.79 | 26.28 | 25.47 | 25.74 | 7,095,559 | -0.39(-1.51%) |
Aug 15, 2002 | 25.00 | 26.32 | 24.98 | 26.14 | 8,969,768 | +1.21(+4.86%) |
Aug 14, 2002 | 23.44 | 25.01 | 22.93 | 24.93 | 5,992,640 | +1.55(+6.65%) |
Aug 13, 2002 | 23.22 | 24.75 | 22.93 | 23.37 | 8,919,656 | -0.01(-0.06%) |
Aug 12, 2002 | 23.86 | 23.90 | 23.18 | 23.39 | 4,860,410 | -1.35(-5.47%) |
Aug 07, 2002 | 24.23 | 24.75 | 24.09 | 24.74 | 8,619,715 | +0.94(+3.94%) |
Aug 06, 2002 | 23.18 | 24.25 | 23.14 | 23.80 | 5,215,512 | +0.98(+4.30%) |
Aug 05, 2002 | 23.03 | 23.61 | 22.74 | 22.82 | 5,406,566 | -0.38(-1.64%) |
Aug 02, 2002 | 23.79 | 23.84 | 22.65 | 23.20 | 6,906,017 | -0.58(-2.44%) |
Aug 01, 2002 | 24.77 | 25.01 | 23.62 | 23.78 | 6,688,559 | -1.20(-4.82%) |
Jul 31, 2002 | 25.04 | 25.13 | 23.89 | 24.98 | 6,290,632 | -0.19(-0.77%) |
Jul 30, 2002 | 25.58 | 25.62 | 24.83 | 25.18 | 5,444,809 | -0.80(-3.09%) |
Jul 29, 2002 | 24.83 | 26.00 | 24.80 | 25.98 | 5,903,033 | +1.20(+4.86%) |
Jul 26, 2002 | 24.47 | 25.00 | 23.97 | 24.78 | 5,545,582 | +0.36(+1.47%) |
Jul 25, 2002 | 24.72 | 24.99 | 23.02 | 24.42 | 8,030,151 | -0.70(-2.80%) |
Jul 24, 2002 | 22.70 | 25.30 | 22.21 | 25.12 | 10,442,700 | +2.24(+9.77%) |
Jul 23, 2002 | 23.06 | 23.84 | 22.72 | 22.88 | 9,021,340 | -0.11(-0.47%) |
Jul 22, 2002 | 23.57 | 24.50 | 22.60 | 22.99 | 8,390,519 | -0.71(-2.99%) |
Jul 19, 2002 | 23.86 | 24.57 | 23.56 | 23.70 | 5,083,311 | -1.14(-4.59%) |
Jul 17, 2002 | 25.23 | 25.43 | 23.38 | 24.84 | 10,069,338 | -1.60(-6.07%) |
Jul 12, 2002 | 26.91 | 27.04 | 26.27 | 26.44 | 5,679,992 | -0.32(-1.20%) |
Jul 11, 2002 | 26.08 | 27.18 | 25.81 | 26.77 | 8,361,920 | +0.82(+3.18%) |
Jul 10, 2002 | 26.90 | 27.18 | 25.79 | 25.94 | 6,282,816 | -0.75(-2.82%) |
Jul 09, 2002 | 27.62 | 28.21 | 26.62 | 26.70 | 5,210,184 | -0.92(-3.35%) |
Jul 08, 2002 | 28.16 | 28.34 | 27.41 | 27.62 | 4,370,642 | -0.54(-1.91%) |
Jul 05, 2002 | 27.33 | 28.21 | 27.19 | 28.16 | 2,393,566 | +1.07(+3.97%) |
Jul 04, 2002 | 26.09 | 27.16 | 25.54 | 27.08 | 6,767,140 | +0.00(+0.00%) |
Jul 03, 2002 | 26.09 | 27.16 | 25.54 | 27.08 | 6,759,463 | +0.92(+3.51%) |
Jul 02, 2002 | 26.87 | 27.05 | 25.89 | 26.17 | 5,056,652 | -0.90(-3.31%) |
Jul 01, 2002 | 27.61 | 27.62 | 26.90 | 27.06 | 3,868,731 | -0.61(-2.20%) |
Jun 28, 2002 | 27.46 | 28.10 | 27.33 | 27.67 | 6,751,787 | +0.02(+0.08%) |
Jun 27, 2002 | 26.99 | 27.66 | 26.72 | 27.65 | 4,353,754 | +0.72(+2.66%) |
Jun 26, 2002 | 26.50 | 27.12 | 26.20 | 26.93 | 7,237,367 | -0.14(-0.50%) |
Jun 25, 2002 | 27.88 | 28.09 | 26.94 | 27.07 | 6,292,865 | -1.29(-4.55%) |
Jun 21, 2002 | 28.43 | 28.85 | 28.13 | 28.36 | 5,280,530 | -0.30(-1.05%) |
Jun 20, 2002 | 29.11 | 29.40 | 28.65 | 28.66 | 3,858,542 | -0.68(-2.32%) |
Jun 19, 2002 | 29.08 | 29.63 | 29.07 | 29.34 | 4,341,331 | +0.14(+0.49%) |
Jun 18, 2002 | 28.77 | 29.27 | 28.77 | 29.20 | 4,192,824 | +0.04(+0.15%) |
Jun 17, 2002 | 28.53 | 29.15 | 28.48 | 29.15 | 4,113,825 | +0.65(+2.29%) |
Jun 14, 2002 | 28.34 | 28.54 | 27.58 | 28.50 | 4,410,979 | -0.68(-2.33%) |
Jun 12, 2002 | 28.42 | 29.27 | 28.34 | 29.18 | 6,507,531 | +0.77(+2.72%) |
Jun 11, 2002 | 28.87 | 29.28 | 28.28 | 28.41 | 5,450,252 | -0.34(-1.20%) |
Jun 10, 2002 | 28.26 | 28.86 | 28.20 | 28.75 | 6,504,600 | +0.52(+1.85%) |
Jun 07, 2002 | 28.06 | 28.44 | 28.06 | 28.23 | 4,285,083 | +0.03(+0.10%) |
Jun 06, 2002 | 28.48 | 28.64 | 27.98 | 28.20 | 5,197,483 | -0.22(-0.78%) |