Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 29.96 | 29.96 | 29.34 | 29.66 | 1,030,511 | -0.34(-1.12%) |
Sep 29, 2003 | 29.36 | 30.03 | 29.31 | 29.99 | 1,308,270 | +0.69(+2.37%) |
Sep 26, 2003 | 29.59 | 29.66 | 29.27 | 29.30 | 1,569,804 | -0.40(-1.34%) |
Sep 25, 2003 | 29.94 | 30.27 | 29.62 | 29.70 | 1,520,808 | -0.52(-1.71%) |
Sep 24, 2003 | 30.75 | 30.83 | 30.17 | 30.22 | 1,843,664 | -0.34(-1.10%) |
Sep 22, 2003 | 30.57 | 30.59 | 30.22 | 30.55 | 1,531,123 | -0.22(-0.73%) |
Sep 19, 2003 | 30.80 | 30.86 | 30.46 | 30.78 | 1,035,920 | +0.10(+0.32%) |
Sep 18, 2003 | 29.36 | 30.85 | 29.36 | 30.68 | 1,526,542 | +1.11(+3.77%) |
Sep 17, 2003 | 29.30 | 29.68 | 29.26 | 29.57 | 835,084 | +0.21(+0.72%) |
Sep 16, 2003 | 28.92 | 29.46 | 28.91 | 29.36 | 1,329,496 | +0.34(+1.18%) |
Sep 15, 2003 | 29.13 | 29.14 | 28.86 | 29.01 | 1,412,326 | -0.14(-0.48%) |
Sep 12, 2003 | 29.17 | 29.26 | 28.92 | 29.15 | 1,264,667 | -0.01(-0.02%) |
Sep 11, 2003 | 29.12 | 29.39 | 29.09 | 29.16 | 1,463,735 | +0.04(+0.14%) |
Sep 10, 2003 | 29.78 | 29.85 | 29.01 | 29.12 | 1,232,822 | -0.74(-2.46%) |
Sep 09, 2003 | 29.92 | 30.01 | 29.62 | 29.85 | 1,592,259 | -0.08(-0.26%) |
Sep 08, 2003 | 29.92 | 30.11 | 29.87 | 29.93 | 2,058,655 | +0.04(+0.14%) |
Sep 05, 2003 | 30.24 | 30.41 | 29.77 | 29.89 | 1,450,740 | -0.39(-1.27%) |
Sep 04, 2003 | 30.26 | 30.39 | 30.16 | 30.27 | 1,327,358 | -0.04(-0.12%) |
Sep 03, 2003 | 30.29 | 30.62 | 30.05 | 30.31 | 1,588,117 | +0.08(+0.28%) |
Sep 02, 2003 | 29.56 | 30.44 | 29.17 | 30.22 | 1,897,858 | +0.64(+2.18%) |
Aug 29, 2003 | 29.40 | 29.61 | 29.17 | 29.58 | 1,025,614 | +0.06(+0.21%) |
Aug 28, 2003 | 29.54 | 29.59 | 29.09 | 29.52 | 1,531,139 | -0.06(-0.19%) |
Aug 27, 2003 | 29.72 | 29.85 | 29.40 | 29.57 | 2,005,817 | -0.21(-0.71%) |
Aug 26, 2003 | 29.47 | 29.93 | 29.24 | 29.78 | 1,917,137 | +0.13(+0.45%) |
Aug 25, 2003 | 29.76 | 29.85 | 29.46 | 29.65 | 1,736,918 | -0.18(-0.59%) |
Aug 22, 2003 | 30.52 | 30.67 | 29.80 | 29.82 | 1,789,899 | -0.56(-1.84%) |
Aug 21, 2003 | 30.54 | 30.71 | 30.06 | 30.38 | 1,760,338 | -0.15(-0.50%) |
Aug 20, 2003 | 30.41 | 30.76 | 30.32 | 30.54 | 1,224,540 | -0.01(-0.02%) |
Aug 19, 2003 | 30.36 | 30.73 | 30.24 | 30.55 | 943,931 | +0.14(+0.46%) |
Aug 18, 2003 | 30.12 | 30.47 | 30.04 | 30.41 | 1,179,271 | +0.26(+0.86%) |
Aug 15, 2003 | 30.44 | 30.48 | 29.60 | 30.15 | 722,014 | -0.33(-1.08%) |
Aug 14, 2003 | 30.06 | 30.54 | 29.78 | 30.48 | 1,137,144 | +0.43(+1.42%) |
Aug 13, 2003 | 29.99 | 30.27 | 29.75 | 30.05 | 1,417,181 | -0.24(-0.79%) |
Aug 12, 2003 | 29.81 | 30.29 | 29.81 | 30.29 | 1,224,968 | +0.45(+1.50%) |
Aug 11, 2003 | 29.97 | 30.10 | 29.55 | 29.84 | 875,671 | +0.02(+0.07%) |
Aug 08, 2003 | 30.06 | 30.11 | 29.61 | 29.82 | 1,138,286 | -0.08(-0.26%) |
Aug 07, 2003 | 29.48 | 29.96 | 29.24 | 29.89 | 1,677,369 | +0.39(+1.31%) |
Aug 06, 2003 | 29.04 | 29.82 | 29.01 | 29.51 | 2,060,226 | +0.31(+1.06%) |
Aug 05, 2003 | 29.87 | 29.96 | 29.20 | 29.20 | 1,871,868 | -0.69(-2.30%) |
Aug 04, 2003 | 29.78 | 30.01 | 29.14 | 29.89 | 1,827,599 | -0.04(-0.14%) |
Aug 01, 2003 | 30.63 | 30.67 | 29.83 | 29.93 | 1,862,300 | -0.72(-2.35%) |
Jul 31, 2003 | 30.84 | 31.26 | 30.53 | 30.65 | 1,915,851 | +0.24(+0.78%) |
Jul 30, 2003 | 30.35 | 31.12 | 30.32 | 30.41 | 2,304,134 | +0.03(+0.09%) |
Jul 29, 2003 | 30.64 | 30.83 | 30.15 | 30.38 | 1,769,049 | -0.22(-0.71%) |
Jul 28, 2003 | 30.74 | 30.83 | 30.31 | 30.60 | 1,656,377 | -0.15(-0.50%) |
Jul 25, 2003 | 30.30 | 30.80 | 29.85 | 30.76 | 2,448,366 | +0.47(+1.55%) |
Jul 24, 2003 | 30.53 | 30.82 | 30.27 | 30.29 | 1,895,430 | -0.11(-0.35%) |
Jul 23, 2003 | 30.71 | 30.74 | 30.18 | 30.39 | 1,548,275 | -0.25(-0.82%) |
Jul 22, 2003 | 30.01 | 30.83 | 30.01 | 30.64 | 2,395,528 | +0.60(+1.98%) |
Jul 21, 2003 | 30.10 | 30.24 | 29.83 | 30.05 | 1,462,450 | -0.15(-0.49%) |
Jul 18, 2003 | 29.59 | 30.21 | 29.56 | 30.20 | 1,512,003 | +0.42(+1.41%) |
Jul 17, 2003 | 30.15 | 30.36 | 29.62 | 29.78 | 1,938,129 | -0.66(-2.16%) |
Jul 16, 2003 | 30.87 | 30.99 | 30.20 | 30.43 | 1,881,150 | -0.18(-0.57%) |
Jul 15, 2003 | 30.78 | 31.29 | 30.51 | 30.61 | 2,012,958 | +0.04(+0.11%) |
Jul 14, 2003 | 30.08 | 30.92 | 30.03 | 30.57 | 1,569,553 | +0.90(+3.04%) |
Jul 11, 2003 | 29.54 | 30.17 | 29.54 | 29.67 | 1,370,056 | +0.03(+0.09%) |
Jul 10, 2003 | 30.04 | 30.09 | 29.36 | 29.64 | 2,283,142 | -0.39(-1.28%) |
Jul 09, 2003 | 30.04 | 30.26 | 29.73 | 30.03 | 1,809,605 | -0.19(-0.63%) |
Jul 08, 2003 | 29.78 | 30.26 | 29.45 | 30.22 | 1,684,367 | +0.48(+1.60%) |
Jul 07, 2003 | 29.17 | 30.00 | 29.10 | 29.74 | 1,134,002 | +0.78(+2.71%) |
Jul 03, 2003 | 28.68 | 29.36 | 28.49 | 28.96 | 934,934 | +0.11(+0.39%) |
Jul 02, 2003 | 28.85 | 28.98 | 28.74 | 28.84 | 2,076,682 | -0.01(-0.02%) |
Jul 01, 2003 | 28.99 | 29.08 | 28.53 | 28.85 | 2,566,892 | -0.28(-0.96%) |
Jun 30, 2003 | 28.93 | 29.61 | 28.89 | 29.13 | 2,414,807 | +0.21(+0.73%) |
Jun 27, 2003 | 28.96 | 29.21 | 28.78 | 28.92 | 1,608,668 | +0.00(+0.00%) |
Jun 26, 2003 | 28.55 | 28.93 | 28.37 | 28.92 | 1,697,219 | +0.43(+1.52%) |
Jun 25, 2003 | 28.16 | 29.05 | 28.02 | 28.49 | 2,808,659 | +0.46(+1.62%) |
Jun 24, 2003 | 27.39 | 28.32 | 27.39 | 28.03 | 3,708,749 | +0.95(+3.49%) |
Jun 23, 2003 | 27.45 | 27.95 | 26.94 | 27.09 | 1,663,517 | -0.53(-1.90%) |
Jun 20, 2003 | 27.52 | 27.94 | 27.35 | 27.61 | 1,413,611 | +0.21(+0.77%) |
Jun 19, 2003 | 28.28 | 28.44 | 27.35 | 27.40 | 1,736,633 | -1.08(-3.79%) |
Jun 18, 2003 | 28.28 | 28.50 | 27.98 | 28.48 | 1,505,148 | +0.03(+0.10%) |
Jun 17, 2003 | 28.30 | 28.61 | 27.91 | 28.45 | 1,620,962 | +0.14(+0.49%) |
Jun 16, 2003 | 27.36 | 28.33 | 27.31 | 28.31 | 1,944,983 | +1.04(+3.80%) |
Jun 13, 2003 | 27.70 | 27.86 | 27.11 | 27.28 | 1,366,915 | -0.41(-1.47%) |
Jun 12, 2003 | 27.67 | 27.86 | 27.19 | 27.68 | 1,105,299 | +0.10(+0.36%) |
Jun 11, 2003 | 27.04 | 27.58 | 26.82 | 27.58 | 1,069,455 | +0.55(+2.02%) |
Jun 10, 2003 | 26.65 | 27.13 | 26.65 | 27.04 | 1,363,916 | +0.43(+1.61%) |
Jun 09, 2003 | 27.67 | 27.93 | 26.48 | 26.61 | 2,664,713 | -1.43(-5.09%) |
Jun 06, 2003 | 28.19 | 28.57 | 27.80 | 28.04 | 1,525,855 | -0.15(-0.52%) |
Jun 05, 2003 | 27.79 | 28.23 | 27.65 | 28.19 | 1,748,343 | +0.17(+0.60%) |
Jun 04, 2003 | 27.37 | 28.12 | 27.35 | 28.02 | 1,325,502 | +0.53(+1.91%) |
Jun 03, 2003 | 27.41 | 27.61 | 27.22 | 27.49 | 1,247,531 | +0.06(+0.20%) |
Jun 02, 2003 | 26.78 | 27.56 | 26.74 | 27.44 | 2,211,455 | +0.71(+2.67%) |
May 30, 2003 | 26.27 | 27.07 | 26.24 | 26.72 | 1,546,561 | +0.71(+2.72%) |
May 29, 2003 | 26.06 | 26.34 | 25.97 | 26.01 | 1,268,095 | -0.04(-0.13%) |
May 28, 2003 | 25.66 | 26.22 | 25.66 | 26.05 | 1,801,466 | +0.41(+1.58%) |
May 27, 2003 | 25.04 | 25.74 | 24.86 | 25.64 | 1,079,308 | +0.53(+2.12%) |
May 23, 2003 | 24.93 | 25.17 | 24.90 | 25.11 | 1,050,462 | +0.15(+0.62%) |
May 22, 2003 | 25.20 | 25.21 | 24.86 | 24.96 | 1,509,004 | -0.18(-0.70%) |
May 21, 2003 | 24.99 | 25.14 | 24.74 | 25.13 | 1,327,644 | +0.16(+0.64%) |
May 20, 2003 | 24.93 | 25.43 | 24.68 | 24.97 | 1,031,041 | +0.04(+0.14%) |
May 19, 2003 | 25.70 | 25.71 | 24.90 | 24.94 | 2,021,097 | -0.89(-3.44%) |
May 16, 2003 | 25.84 | 26.12 | 25.63 | 25.83 | 1,151,853 | -0.04(-0.16%) |
May 15, 2003 | 25.55 | 25.89 | 25.37 | 25.87 | 1,048,891 | +0.27(+1.07%) |
May 14, 2003 | 25.66 | 25.79 | 25.28 | 25.59 | 1,913,138 | +0.01(+0.03%) |
May 13, 2003 | 25.23 | 25.81 | 25.15 | 25.59 | 1,533,138 | +0.34(+1.36%) |
May 12, 2003 | 24.64 | 25.40 | 24.40 | 25.24 | 1,885,006 | +0.38(+1.52%) |
May 09, 2003 | 24.68 | 24.87 | 24.50 | 24.87 | 917,655 | +0.22(+0.91%) |
May 08, 2003 | 24.94 | 25.01 | 24.50 | 24.64 | 1,411,898 | -0.55(-2.17%) |
May 07, 2003 | 25.26 | 25.42 | 24.97 | 25.19 | 1,050,462 | -0.12(-0.47%) |
May 06, 2003 | 25.07 | 25.39 | 24.91 | 25.31 | 1,230,680 | +0.29(+1.15%) |
May 05, 2003 | 25.09 | 25.38 | 24.86 | 25.02 | 1,662,375 | -0.09(-0.36%) |
May 02, 2003 | 24.54 | 25.20 | 24.22 | 25.11 | 1,313,792 | +0.72(+2.96%) |
May 01, 2003 | 24.57 | 24.63 | 23.94 | 24.39 | 1,290,086 | -0.20(-0.83%) |
Apr 30, 2003 | 24.51 | 24.77 | 24.16 | 24.59 | 1,559,985 | +0.04(+0.17%) |
Apr 29, 2003 | 24.71 | 24.75 | 24.26 | 24.55 | 1,517,144 | -0.03(-0.11%) |
Apr 28, 2003 | 24.05 | 24.75 | 24.02 | 24.58 | 1,333,499 | +0.55(+2.27%) |
Apr 25, 2003 | 24.01 | 24.44 | 23.99 | 24.03 | 1,126,434 | -0.32(-1.32%) |
Apr 24, 2003 | 24.53 | 24.61 | 24.15 | 24.36 | 1,678,512 | -0.32(-1.31%) |
Apr 23, 2003 | 24.54 | 24.87 | 24.35 | 24.68 | 2,429,516 | +0.07(+0.28%) |
Apr 22, 2003 | 23.66 | 24.63 | 23.39 | 24.61 | 2,522,481 | +0.85(+3.57%) |
Apr 21, 2003 | 23.73 | 23.84 | 23.51 | 23.76 | 1,975,543 | +0.15(+0.62%) |
Apr 17, 2003 | 23.02 | 23.99 | 22.95 | 23.61 | 2,740,113 | +0.14(+0.60%) |
Apr 16, 2003 | 23.89 | 24.07 | 23.39 | 23.47 | 2,964,315 | -0.24(-1.00%) |
Apr 15, 2003 | 22.73 | 23.82 | 22.26 | 23.71 | 4,305,668 | +0.65(+2.82%) |
Apr 14, 2003 | 22.60 | 23.08 | 22.43 | 23.06 | 2,187,035 | +0.51(+2.27%) |
Apr 11, 2003 | 22.76 | 23.02 | 22.48 | 22.55 | 1,097,159 | -0.17(-0.77%) |
Apr 10, 2003 | 22.51 | 22.81 | 22.41 | 22.72 | 1,184,555 | +0.24(+1.09%) |
Apr 09, 2003 | 23.11 | 23.25 | 22.40 | 22.48 | 1,503,578 | -0.62(-2.70%) |
Apr 08, 2003 | 23.07 | 23.23 | 22.79 | 23.10 | 2,338,121 | +0.00(+0.00%) |
Apr 07, 2003 | 22.92 | 23.57 | 22.86 | 23.10 | 3,372,590 | +0.96(+4.33%) |
Apr 04, 2003 | 22.02 | 22.27 | 21.92 | 22.14 | 1,525,141 | +0.18(+0.80%) |
Apr 03, 2003 | 22.35 | 22.51 | 21.88 | 21.97 | 1,471,732 | -0.28(-1.26%) |
Apr 02, 2003 | 22.02 | 22.41 | 21.93 | 22.25 | 1,166,419 | +0.66(+3.05%) |
Apr 01, 2003 | 21.30 | 21.83 | 21.16 | 21.59 | 2,269,576 | +0.27(+1.25%) |
Mar 31, 2003 | 21.46 | 21.57 | 21.28 | 21.32 | 1,526,515 | -0.39(-1.81%) |
Mar 28, 2003 | 21.74 | 21.90 | 21.60 | 21.72 | 816,274 | -0.09(-0.42%) |
Mar 27, 2003 | 21.86 | 21.95 | 21.59 | 21.81 | 1,293,814 | -0.21(-0.95%) |
Mar 26, 2003 | 22.03 | 22.21 | 21.72 | 22.02 | 2,769,562 | -0.06(-0.25%) |
Mar 25, 2003 | 21.62 | 22.19 | 21.51 | 22.07 | 2,697,466 | +0.47(+2.18%) |
Mar 24, 2003 | 21.81 | 21.84 | 21.47 | 21.60 | 2,481,369 | -0.60(-2.72%) |
Mar 21, 2003 | 22.23 | 22.75 | 21.48 | 22.21 | 5,622,573 | -1.02(-4.37%) |
Mar 20, 2003 | 22.89 | 23.29 | 22.39 | 23.22 | 3,548,352 | +0.33(+1.44%) |
Mar 19, 2003 | 22.49 | 22.93 | 22.32 | 22.89 | 2,808,535 | +0.34(+1.52%) |
Mar 18, 2003 | 22.23 | 22.63 | 21.98 | 22.55 | 3,397,453 | +0.39(+1.77%) |
Mar 17, 2003 | 21.09 | 22.16 | 20.85 | 22.16 | 3,480,755 | +1.04(+4.94%) |
Mar 14, 2003 | 21.01 | 21.39 | 20.87 | 21.11 | 2,708,546 | +0.01(+0.06%) |
Mar 13, 2003 | 20.10 | 21.17 | 20.10 | 21.10 | 3,766,442 | +1.18(+5.91%) |
Mar 12, 2003 | 19.75 | 19.98 | 19.36 | 19.92 | 2,813,331 | +0.13(+0.64%) |
Mar 11, 2003 | 19.96 | 20.43 | 19.68 | 19.80 | 2,043,518 | -0.27(-1.36%) |
Mar 10, 2003 | 20.86 | 20.86 | 19.98 | 20.07 | 1,758,910 | -0.81(-3.89%) |
Mar 07, 2003 | 20.49 | 21.06 | 20.45 | 20.88 | 2,716,551 | +0.07(+0.34%) |
Mar 06, 2003 | 21.18 | 21.29 | 20.74 | 20.81 | 3,801,429 | -0.53(-2.46%) |
Mar 05, 2003 | 21.50 | 21.67 | 21.19 | 21.34 | 3,222,075 | -0.18(-0.81%) |
Mar 04, 2003 | 22.23 | 22.27 | 21.50 | 21.51 | 1,916,851 | -0.60(-2.72%) |
Mar 03, 2003 | 22.73 | 22.98 | 22.07 | 22.11 | 3,231,643 | -0.31(-1.37%) |
Feb 28, 2003 | 22.44 | 22.65 | 22.24 | 22.42 | 1,521,856 | +0.26(+1.17%) |
Feb 27, 2003 | 21.97 | 22.31 | 21.69 | 22.16 | 1,392,476 | +0.39(+1.77%) |
Feb 26, 2003 | 22.20 | 22.21 | 21.70 | 21.78 | 1,986,682 | -0.41(-1.86%) |
Feb 25, 2003 | 21.85 | 22.21 | 21.53 | 22.19 | 2,777,813 | +0.25(+1.12%) |
Feb 24, 2003 | 22.38 | 22.39 | 21.88 | 21.95 | 1,607,253 | -0.60(-2.64%) |
Feb 21, 2003 | 22.30 | 22.69 | 21.95 | 22.54 | 1,536,422 | +0.35(+1.58%) |
Feb 20, 2003 | 22.47 | 22.49 | 22.06 | 22.19 | 1,399,474 | -0.19(-0.84%) |
Feb 19, 2003 | 22.69 | 22.70 | 22.24 | 22.38 | 1,454,310 | -0.34(-1.51%) |
Feb 18, 2003 | 22.76 | 23.19 | 22.49 | 22.72 | 1,530,282 | +0.06(+0.25%) |
Feb 14, 2003 | 22.02 | 22.68 | 21.81 | 22.67 | 1,285,088 | +0.59(+2.66%) |
Feb 13, 2003 | 22.06 | 22.37 | 21.71 | 22.08 | 1,342,495 | +0.00(+0.00%) |
Feb 12, 2003 | 22.42 | 22.70 | 22.00 | 22.08 | 2,010,816 | -0.34(-1.53%) |
Feb 11, 2003 | 23.01 | 23.23 | 22.20 | 22.42 | 2,074,220 | -0.55(-2.41%) |
Feb 10, 2003 | 22.59 | 23.02 | 22.52 | 22.98 | 1,229,109 | +0.38(+1.70%) |
Feb 07, 2003 | 23.02 | 23.21 | 22.58 | 22.59 | 1,673,942 | -0.20(-0.89%) |
Feb 06, 2003 | 23.22 | 23.22 | 22.69 | 22.79 | 1,953,266 | -0.43(-1.87%) |
Feb 05, 2003 | 23.42 | 23.79 | 23.07 | 23.23 | 1,524,855 | -0.18(-0.75%) |
Feb 04, 2003 | 23.82 | 23.88 | 23.18 | 23.40 | 1,700,504 | -0.45(-1.88%) |
Feb 03, 2003 | 23.75 | 24.08 | 23.72 | 23.85 | 1,869,297 | +0.00(+0.00%) |
Jan 31, 2003 | 23.01 | 24.42 | 22.95 | 23.85 | 2,879,775 | -0.03(-0.11%) |
Jan 30, 2003 | 24.66 | 24.69 | 23.82 | 23.88 | 2,075,921 | -0.78(-3.16%) |
Jan 29, 2003 | 24.46 | 24.89 | 24.03 | 24.66 | 1,536,994 | -0.02(-0.08%) |
Jan 28, 2003 | 24.46 | 24.77 | 24.39 | 24.68 | 1,588,688 | +0.31(+1.26%) |
Jan 27, 2003 | 24.26 | 24.89 | 24.20 | 24.37 | 2,472,928 | -0.06(-0.23%) |
Jan 24, 2003 | 25.03 | 25.10 | 24.37 | 24.43 | 2,122,345 | -0.67(-2.68%) |
Jan 23, 2003 | 24.03 | 25.22 | 24.00 | 25.10 | 2,926,043 | +1.07(+4.46%) |
Jan 22, 2003 | 24.44 | 24.84 | 23.83 | 24.03 | 4,311,809 | -1.20(-4.75%) |
Jan 21, 2003 | 25.75 | 25.80 | 25.15 | 25.22 | 1,240,676 | -0.48(-1.85%) |
Jan 17, 2003 | 25.21 | 25.80 | 25.21 | 25.70 | 1,108,583 | +0.16(+0.63%) |
Jan 16, 2003 | 25.59 | 26.02 | 25.45 | 25.54 | 1,238,391 | -0.08(-0.33%) |
Jan 15, 2003 | 25.99 | 25.99 | 25.51 | 25.62 | 1,208,546 | -0.41(-1.59%) |
Jan 14, 2003 | 25.91 | 26.30 | 25.83 | 26.04 | 1,505,720 | +0.15(+0.60%) |
Jan 13, 2003 | 25.96 | 26.40 | 25.67 | 25.88 | 1,029,756 | +0.01(+0.05%) |
Jan 10, 2003 | 25.66 | 26.07 | 25.45 | 25.87 | 1,122,578 | +0.00(+0.00%) |
Jan 09, 2003 | 25.43 | 26.00 | 25.36 | 25.87 | 1,737,490 | +0.43(+1.71%) |
Jan 08, 2003 | 25.85 | 25.91 | 25.31 | 25.43 | 1,545,847 | -0.48(-1.84%) |
Jan 07, 2003 | 26.18 | 26.29 | 25.82 | 25.91 | 1,708,929 | -0.31(-1.18%) |
Jan 06, 2003 | 25.52 | 26.38 | 25.43 | 26.22 | 1,686,080 | +0.83(+3.25%) |
Jan 03, 2003 | 25.57 | 25.71 | 25.16 | 25.39 | 1,682,368 | -0.15(-0.58%) |
Jan 02, 2003 | 24.68 | 25.57 | 24.40 | 25.54 | 1,537,422 | +1.44(+5.96%) |
Dec 31, 2002 | 24.54 | 24.62 | 24.20 | 24.10 | 1,582,405 | -0.57(-2.30%) |
Dec 30, 2002 | 24.66 | 24.78 | 24.33 | 24.67 | 1,242,961 | +0.29(+1.21%) |
Dec 27, 2002 | 24.79 | 24.86 | 24.38 | 24.38 | 1,614,822 | -0.47(-1.89%) |
Dec 26, 2002 | 24.75 | 25.26 | 24.54 | 24.85 | 1,396,475 | +0.34(+1.37%) |
Dec 24, 2002 | 24.64 | 24.79 | 24.45 | 24.51 | 886,666 | -0.21(-0.85%) |
Dec 23, 2002 | 24.13 | 24.79 | 23.55 | 24.72 | 1,569,838 | +0.06(+0.23%) |
Dec 20, 2002 | 24.13 | 24.74 | 23.55 | 24.66 | 3,849,982 | +0.51(+2.12%) |
Dec 19, 2002 | 24.03 | 24.68 | 23.90 | 24.15 | 2,220,023 | -0.01(-0.03%) |
Dec 18, 2002 | 25.22 | 25.38 | 24.05 | 24.16 | 3,294,048 | -1.41(-5.53%) |
Dec 17, 2002 | 25.81 | 25.99 | 25.45 | 25.57 | 1,379,053 | -0.22(-0.87%) |
Dec 16, 2002 | 25.13 | 25.80 | 25.03 | 25.80 | 1,626,531 | +0.71(+2.85%) |
Dec 13, 2002 | 25.33 | 25.43 | 24.92 | 25.08 | 1,270,379 | -0.35(-1.38%) |
Dec 12, 2002 | 25.70 | 25.91 | 25.22 | 25.43 | 1,216,257 | -0.18(-0.68%) |
Dec 11, 2002 | 25.55 | 25.94 | 25.36 | 25.61 | 1,249,959 | +0.04(+0.16%) |
Dec 10, 2002 | 25.64 | 25.71 | 25.17 | 25.57 | 1,196,978 | +0.25(+0.97%) |
Dec 09, 2002 | 26.15 | 26.26 | 25.24 | 25.32 | 1,574,837 | -0.92(-3.52%) |
Dec 06, 2002 | 26.18 | 26.41 | 25.63 | 26.25 | 1,763,052 | +0.10(+0.37%) |
Dec 05, 2002 | 27.23 | 27.24 | 25.97 | 26.15 | 1,778,474 | -0.88(-3.26%) |
Dec 04, 2002 | 27.34 | 27.65 | 26.74 | 27.03 | 2,195,318 | -0.39(-1.41%) |
Dec 03, 2002 | 27.66 | 27.92 | 27.39 | 27.42 | 1,955,551 | -0.62(-2.20%) |
Dec 02, 2002 | 28.50 | 28.70 | 27.58 | 28.03 | 2,578,888 | +0.93(+3.44%) |
Nov 29, 2002 | 27.15 | 27.31 | 26.86 | 27.10 | 834,972 | -0.02(-0.08%) |
Nov 27, 2002 | 26.78 | 27.30 | 26.75 | 27.12 | 3,181,376 | +0.44(+1.65%) |
Nov 26, 2002 | 27.54 | 27.60 | 26.67 | 26.68 | 1,866,727 | -1.11(-3.98%) |
Nov 25, 2002 | 28.07 | 28.12 | 27.09 | 27.79 | 2,192,747 | -0.06(-0.23%) |
Nov 22, 2002 | 27.57 | 28.03 | 27.52 | 27.85 | 2,607,163 | -0.04(-0.13%) |
Nov 21, 2002 | 26.64 | 27.90 | 26.64 | 27.88 | 3,704,180 | +1.28(+4.82%) |
Nov 20, 2002 | 25.69 | 26.70 | 25.56 | 26.60 | 2,371,394 | +0.88(+3.40%) |
Nov 19, 2002 | 25.52 | 26.11 | 25.50 | 25.73 | 1,757,197 | +0.04(+0.16%) |
Nov 18, 2002 | 26.19 | 26.40 | 25.59 | 25.69 | 1,072,025 | -0.45(-1.72%) |
Nov 15, 2002 | 25.84 | 26.20 | 25.34 | 26.13 | 1,694,649 | +0.05(+0.19%) |
Nov 14, 2002 | 25.22 | 26.08 | 25.21 | 26.08 | 2,271,718 | +1.07(+4.28%) |
Nov 13, 2002 | 24.55 | 25.18 | 23.97 | 25.01 | 2,867,065 | +0.43(+1.77%) |
Nov 12, 2002 | 24.42 | 24.99 | 24.28 | 24.58 | 1,961,834 | +0.42(+1.74%) |
Nov 11, 2002 | 24.71 | 24.87 | 24.07 | 24.16 | 1,068,598 | -0.55(-2.24%) |
Nov 08, 2002 | 24.91 | 25.57 | 24.38 | 24.71 | 1,825,028 | -0.11(-0.45%) |
Nov 07, 2002 | 25.93 | 26.04 | 24.62 | 24.82 | 2,260,008 | -1.36(-5.19%) |
Nov 06, 2002 | 26.24 | 26.40 | 25.29 | 26.18 | 2,433,371 | +0.10(+0.38%) |
Nov 05, 2002 | 25.77 | 26.47 | 25.59 | 26.08 | 2,183,751 | -0.15(-0.56%) |
Nov 04, 2002 | 25.64 | 26.77 | 25.52 | 26.23 | 3,604,788 | +1.28(+5.14%) |
Nov 01, 2002 | 24.33 | 25.27 | 23.94 | 24.95 | 1,902,999 | +0.57(+2.33%) |
Oct 31, 2002 | 24.73 | 25.17 | 24.31 | 24.38 | 2,612,447 | -0.62(-2.46%) |
Oct 30, 2002 | 24.92 | 25.42 | 24.57 | 25.00 | 2,249,953 | +0.19(+0.76%) |
Oct 29, 2002 | 25.38 | 25.38 | 24.52 | 24.81 | 3,070,989 | -0.78(-3.04%) |
Oct 28, 2002 | 25.70 | 26.10 | 25.39 | 25.59 | 2,185,179 | -0.02(-0.08%) |
Oct 25, 2002 | 24.95 | 25.88 | 24.66 | 25.61 | 2,255,438 | +0.27(+1.05%) |
Oct 24, 2002 | 26.15 | 26.43 | 25.10 | 25.34 | 2,503,059 | -0.69(-2.64%) |
Oct 23, 2002 | 26.39 | 26.43 | 25.07 | 26.03 | 4,073,172 | -0.29(-1.09%) |
Oct 22, 2002 | 26.29 | 26.76 | 26.08 | 26.32 | 2,179,181 | -0.44(-1.65%) |
Oct 21, 2002 | 26.26 | 26.85 | 26.02 | 26.76 | 2,283,713 | +0.08(+0.31%) |
Oct 18, 2002 | 25.92 | 26.94 | 25.89 | 26.67 | 3,032,146 | +0.01(+0.03%) |
Oct 17, 2002 | 26.50 | 27.23 | 26.46 | 26.67 | 3,272,042 | +0.73(+2.81%) |
Oct 16, 2002 | 26.08 | 27.52 | 25.80 | 25.94 | 4,328,595 | -0.69(-2.60%) |
Oct 15, 2002 | 25.56 | 27.13 | 25.55 | 26.63 | 3,798,001 | +1.71(+6.86%) |
Oct 14, 2002 | 24.45 | 25.19 | 24.11 | 24.92 | 1,596,828 | +0.28(+1.14%) |
Oct 11, 2002 | 23.07 | 25.48 | 23.07 | 24.64 | 4,537,866 | +1.69(+7.35%) |
Oct 10, 2002 | 21.70 | 23.22 | 21.30 | 22.95 | 4,806,194 | +1.40(+6.50%) |
Oct 09, 2002 | 22.16 | 22.18 | 21.32 | 21.55 | 3,492,688 | -1.13(-4.97%) |
Oct 08, 2002 | 21.57 | 23.07 | 21.53 | 22.68 | 2,894,912 | +1.16(+5.37%) |
Oct 07, 2002 | 22.06 | 22.65 | 21.35 | 21.53 | 2,408,952 | -0.75(-3.36%) |
Oct 04, 2002 | 23.11 | 23.51 | 21.45 | 22.28 | 6,485,673 | -1.35(-5.72%) |
Oct 03, 2002 | 25.80 | 25.85 | 23.49 | 23.63 | 6,895,267 | -2.63(-10.03%) |
Oct 02, 2002 | 27.49 | 27.52 | 26.01 | 26.26 | 4,380,244 | -1.37(-4.97%) |