Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 40.46 | 40.69 | 40.14 | 40.33 | 758,059 | +0.23(+0.56%) |
Jul 30, 2003 | 40.10 | 40.67 | 40.03 | 40.10 | 556,433 | -0.01(-0.02%) |
Jul 29, 2003 | 40.42 | 40.55 | 39.64 | 40.11 | 1,296,686 | -0.35(-0.87%) |
Jul 28, 2003 | 40.87 | 40.89 | 40.27 | 40.46 | 593,706 | -0.37(-0.91%) |
Jul 25, 2003 | 40.59 | 40.87 | 40.52 | 40.83 | 933,472 | +0.24(+0.60%) |
Jul 24, 2003 | 40.69 | 41.12 | 40.55 | 40.59 | 948,182 | -0.10(-0.24%) |
Jul 23, 2003 | 41.27 | 41.29 | 40.66 | 40.69 | 593,153 | -0.49(-1.19%) |
Jul 22, 2003 | 41.05 | 41.41 | 40.81 | 41.17 | 1,312,834 | +0.44(+1.09%) |
Jul 21, 2003 | 40.69 | 40.91 | 40.63 | 40.73 | 994,634 | +0.05(+0.11%) |
Jul 18, 2003 | 40.67 | 40.80 | 40.52 | 40.69 | 746,888 | +0.32(+0.78%) |
Jul 17, 2003 | 40.23 | 40.60 | 40.17 | 40.37 | 1,144,056 | +0.07(+0.18%) |
Jul 16, 2003 | 40.23 | 40.57 | 40.04 | 40.30 | 778,520 | +0.11(+0.27%) |
Jul 15, 2003 | 40.42 | 40.44 | 39.93 | 40.19 | 1,689,319 | +0.49(+1.23%) |
Jul 14, 2003 | 40.23 | 40.28 | 39.57 | 39.70 | 1,408,614 | -0.14(-0.34%) |
Jul 11, 2003 | 39.81 | 40.02 | 39.70 | 39.84 | 1,348,779 | -0.01(-0.02%) |
Jul 10, 2003 | 39.92 | 40.05 | 39.68 | 39.85 | 1,203,449 | -0.21(-0.52%) |
Jul 09, 2003 | 40.56 | 40.82 | 39.99 | 40.05 | 1,181,882 | -0.61(-1.51%) |
Jul 08, 2003 | 40.78 | 41.00 | 40.58 | 40.67 | 901,066 | -0.24(-0.60%) |
Jul 07, 2003 | 41.14 | 41.30 | 40.76 | 40.91 | 1,381,849 | +0.00(+0.00%) |
Jul 03, 2003 | 41.12 | 41.31 | 40.69 | 40.91 | 648,232 | -0.21(-0.51%) |
Jul 02, 2003 | 41.18 | 41.32 | 40.80 | 41.12 | 989,768 | -0.06(-0.15%) |
Jul 01, 2003 | 41.05 | 41.31 | 40.64 | 41.18 | 511,861 | +0.05(+0.11%) |
Jun 30, 2003 | 40.84 | 41.29 | 40.84 | 41.14 | 908,144 | +0.30(+0.73%) |
Jun 27, 2003 | 41.39 | 41.41 | 40.80 | 40.84 | 792,788 | -0.55(-1.33%) |
Jun 26, 2003 | 41.19 | 41.42 | 41.11 | 41.39 | 606,867 | +0.20(+0.48%) |
Jun 25, 2003 | 41.72 | 41.93 | 41.19 | 41.19 | 843,775 | -0.52(-1.26%) |
Jun 24, 2003 | 41.27 | 42.37 | 41.27 | 41.72 | 1,204,223 | +0.56(+1.36%) |
Jun 23, 2003 | 41.17 | 41.43 | 41.06 | 41.16 | 1,349,442 | -0.02(-0.04%) |
Jun 20, 2003 | 41.00 | 41.41 | 40.93 | 41.17 | 1,234,196 | +0.22(+0.53%) |
Jun 19, 2003 | 41.21 | 41.30 | 40.78 | 40.96 | 1,705,909 | -0.30(-0.72%) |
Jun 18, 2003 | 43.90 | 43.90 | 40.44 | 41.26 | 3,835,090 | -2.63(-6.00%) |
Jun 17, 2003 | 43.87 | 44.36 | 43.75 | 43.89 | 832,162 | +0.02(+0.04%) |
Jun 16, 2003 | 42.86 | 43.87 | 42.86 | 43.87 | 770,999 | +1.12(+2.62%) |
Jun 13, 2003 | 43.05 | 43.12 | 42.56 | 42.75 | 537,299 | -0.21(-0.48%) |
Jun 12, 2003 | 43.25 | 43.36 | 42.59 | 42.96 | 587,623 | -0.27(-0.63%) |
Jun 11, 2003 | 42.79 | 43.25 | 42.43 | 43.23 | 888,900 | +0.51(+1.19%) |
Jun 10, 2003 | 42.50 | 42.81 | 42.20 | 42.72 | 525,354 | +0.52(+1.24%) |
Jun 09, 2003 | 41.91 | 42.31 | 41.79 | 42.20 | 894,430 | +0.29(+0.69%) |
Jun 06, 2003 | 42.42 | 42.68 | 41.46 | 41.91 | 1,407,950 | -0.32(-0.75%) |
Jun 05, 2003 | 42.54 | 42.54 | 41.71 | 42.22 | 1,087,207 | -0.35(-0.83%) |
Jun 04, 2003 | 42.57 | 42.70 | 42.31 | 42.58 | 1,013,215 | +0.08(+0.19%) |
Jun 03, 2003 | 42.59 | 42.68 | 42.26 | 42.50 | 1,032,349 | -0.42(-0.99%) |
Jun 02, 2003 | 43.38 | 43.40 | 42.76 | 42.92 | 731,183 | -0.39(-0.90%) |
May 30, 2003 | 42.60 | 43.36 | 42.60 | 43.31 | 735,607 | +0.78(+1.83%) |
May 29, 2003 | 42.40 | 42.72 | 42.11 | 42.53 | 650,776 | +0.22(+0.51%) |
May 28, 2003 | 42.31 | 42.47 | 42.00 | 42.31 | 696,343 | -0.05(-0.11%) |
May 27, 2003 | 41.64 | 42.49 | 41.57 | 42.36 | 514,847 | +0.42(+0.99%) |
May 23, 2003 | 41.95 | 42.21 | 41.63 | 41.94 | 243,985 | -0.06(-0.15%) |
May 22, 2003 | 41.68 | 42.25 | 41.56 | 42.01 | 398,716 | +0.48(+1.15%) |
May 21, 2003 | 41.14 | 41.64 | 40.99 | 41.53 | 471,934 | +0.36(+0.88%) |
May 20, 2003 | 40.96 | 41.55 | 40.78 | 41.17 | 455,123 | +0.30(+0.73%) |
May 19, 2003 | 41.41 | 41.55 | 40.87 | 40.87 | 798,207 | -1.04(-2.48%) |
May 16, 2003 | 42.27 | 42.43 | 41.75 | 41.91 | 536,967 | -0.53(-1.26%) |
May 15, 2003 | 42.13 | 42.77 | 42.03 | 42.44 | 664,601 | +0.46(+1.10%) |
May 14, 2003 | 42.34 | 42.48 | 41.55 | 41.98 | 418,071 | -0.37(-0.88%) |
May 13, 2003 | 41.84 | 42.40 | 41.40 | 42.35 | 698,887 | +0.52(+1.23%) |
May 12, 2003 | 41.77 | 42.07 | 40.91 | 41.84 | 932,366 | -0.01(-0.02%) |
May 09, 2003 | 41.62 | 42.00 | 41.49 | 41.84 | 613,393 | +0.49(+1.18%) |
May 08, 2003 | 41.68 | 41.77 | 41.33 | 41.36 | 335,674 | -0.55(-1.32%) |
May 07, 2003 | 41.82 | 42.40 | 41.60 | 41.91 | 404,136 | -0.14(-0.32%) |
May 06, 2003 | 42.04 | 42.41 | 41.86 | 42.04 | 521,041 | +0.05(+0.11%) |
May 05, 2003 | 42.16 | 42.27 | 41.71 | 42.00 | 853,507 | -0.16(-0.39%) |
May 02, 2003 | 41.77 | 42.22 | 41.55 | 42.16 | 370,955 | +0.49(+1.17%) |
May 01, 2003 | 41.86 | 42.09 | 41.08 | 41.67 | 433,887 | -0.26(-0.63%) |
Apr 30, 2003 | 42.47 | 42.47 | 41.69 | 41.93 | 816,567 | -0.53(-1.26%) |
Apr 29, 2003 | 41.59 | 42.52 | 41.59 | 42.47 | 846,761 | +0.76(+1.82%) |
Apr 28, 2003 | 40.87 | 41.94 | 40.87 | 41.71 | 743,128 | +0.80(+1.94%) |
Apr 25, 2003 | 41.35 | 41.41 | 40.86 | 40.91 | 442,072 | -0.46(-1.11%) |
Apr 24, 2003 | 41.50 | 41.64 | 41.09 | 41.37 | 481,224 | -0.52(-1.25%) |
Apr 23, 2003 | 41.93 | 42.22 | 41.63 | 41.90 | 362,550 | +0.06(+0.15%) |
Apr 22, 2003 | 40.96 | 41.95 | 40.80 | 41.84 | 1,035,004 | +0.51(+1.23%) |
Apr 21, 2003 | 41.50 | 41.55 | 41.06 | 41.33 | 425,150 | -0.25(-0.61%) |
Apr 17, 2003 | 41.08 | 41.71 | 41.06 | 41.58 | 532,765 | +0.60(+1.46%) |
Apr 16, 2003 | 42.02 | 42.11 | 40.95 | 40.99 | 797,986 | -0.98(-2.33%) |
Apr 15, 2003 | 41.61 | 42.50 | 41.43 | 41.96 | 695,569 | -0.07(-0.17%) |
Apr 14, 2003 | 40.40 | 42.09 | 40.40 | 42.03 | 1,412,485 | +1.64(+4.05%) |
Apr 11, 2003 | 40.33 | 40.66 | 40.22 | 40.40 | 734,722 | +0.42(+1.04%) |
Apr 10, 2003 | 39.04 | 40.13 | 38.97 | 39.98 | 1,083,889 | +0.94(+2.41%) |
Apr 09, 2003 | 40.23 | 40.38 | 39.04 | 39.04 | 1,280,870 | -1.19(-2.97%) |
Apr 08, 2003 | 40.61 | 40.91 | 40.23 | 40.23 | 1,056,018 | -0.30(-0.74%) |
Apr 07, 2003 | 41.27 | 41.62 | 40.46 | 40.53 | 684,620 | +0.24(+0.58%) |
Apr 04, 2003 | 40.46 | 40.68 | 40.05 | 40.30 | 826,300 | +0.10(+0.25%) |
Apr 03, 2003 | 40.64 | 40.64 | 40.01 | 40.20 | 595,918 | -0.28(-0.69%) |
Apr 02, 2003 | 39.78 | 40.65 | 39.61 | 40.48 | 1,005,252 | +1.01(+2.57%) |
Apr 01, 2003 | 39.24 | 39.52 | 38.96 | 39.47 | 926,947 | +0.45(+1.16%) |
Mar 31, 2003 | 39.56 | 39.69 | 38.97 | 39.01 | 1,380,853 | -0.97(-2.42%) |
Mar 28, 2003 | 40.51 | 40.51 | 39.74 | 39.98 | 1,110,102 | -0.52(-1.29%) |
Mar 27, 2003 | 40.42 | 40.82 | 40.04 | 40.51 | 860,144 | -0.33(-0.80%) |
Mar 26, 2003 | 41.63 | 41.63 | 40.17 | 40.83 | 1,139,522 | -0.80(-1.91%) |
Mar 25, 2003 | 41.27 | 42.09 | 40.98 | 41.63 | 639,273 | +0.36(+0.88%) |
Mar 24, 2003 | 42.72 | 42.72 | 41.19 | 41.27 | 638,831 | -1.46(-3.41%) |
Mar 21, 2003 | 41.77 | 42.94 | 41.55 | 42.72 | 1,088,203 | +1.39(+3.37%) |
Mar 20, 2003 | 41.18 | 41.45 | 40.43 | 41.33 | 905,158 | +0.14(+0.35%) |
Mar 19, 2003 | 41.02 | 41.27 | 40.63 | 41.18 | 851,627 | +0.17(+0.42%) |
Mar 18, 2003 | 41.96 | 42.23 | 40.76 | 41.01 | 1,161,531 | -0.94(-2.24%) |
Mar 17, 2003 | 40.87 | 42.26 | 40.64 | 41.95 | 1,214,730 | +0.95(+2.32%) |
Mar 14, 2003 | 41.51 | 41.63 | 40.80 | 41.00 | 1,050,488 | -0.50(-1.20%) |
Mar 13, 2003 | 40.23 | 41.65 | 40.09 | 41.50 | 693,247 | +1.75(+4.39%) |
Mar 12, 2003 | 39.61 | 39.80 | 39.19 | 39.76 | 1,024,939 | +0.20(+0.50%) |
Mar 11, 2003 | 39.99 | 40.19 | 39.49 | 39.56 | 771,442 | -0.42(-1.04%) |
Mar 10, 2003 | 40.73 | 40.78 | 39.95 | 39.97 | 691,588 | -0.88(-2.15%) |
Mar 07, 2003 | 40.01 | 40.92 | 39.96 | 40.85 | 501,133 | +0.50(+1.23%) |
Mar 06, 2003 | 40.22 | 40.69 | 40.02 | 40.35 | 837,028 | +0.14(+0.36%) |
Mar 05, 2003 | 39.10 | 40.29 | 39.10 | 40.21 | 1,069,732 | +0.34(+0.86%) |
Mar 04, 2003 | 41.17 | 41.17 | 39.85 | 39.86 | 876,734 | -1.33(-3.23%) |
Mar 03, 2003 | 42.09 | 42.50 | 41.10 | 41.19 | 938,117 | -0.81(-1.94%) |
Feb 28, 2003 | 41.68 | 42.04 | 41.54 | 42.01 | 439,970 | +0.51(+1.22%) |
Feb 27, 2003 | 41.27 | 41.71 | 40.96 | 41.50 | 606,757 | +0.45(+1.10%) |
Feb 26, 2003 | 41.66 | 41.89 | 40.98 | 41.05 | 443,620 | -0.65(-1.56%) |
Feb 25, 2003 | 40.82 | 41.84 | 40.55 | 41.70 | 927,500 | +0.75(+1.83%) |
Feb 24, 2003 | 42.06 | 42.12 | 40.91 | 40.95 | 397,500 | -1.25(-2.96%) |
Feb 21, 2003 | 41.23 | 42.40 | 41.08 | 42.20 | 746,778 | +1.19(+2.91%) |
Feb 20, 2003 | 41.30 | 41.58 | 40.99 | 41.00 | 450,920 | -0.30(-0.72%) |
Feb 19, 2003 | 41.64 | 41.71 | 40.99 | 41.30 | 380,688 | -0.41(-0.98%) |
Feb 18, 2003 | 41.32 | 41.83 | 41.29 | 41.71 | 474,035 | +0.59(+1.43%) |
Feb 14, 2003 | 40.46 | 41.14 | 40.32 | 41.12 | 588,286 | +0.74(+1.84%) |
Feb 13, 2003 | 41.52 | 41.56 | 40.03 | 40.38 | 1,123,485 | -1.16(-2.79%) |
Feb 12, 2003 | 42.13 | 42.28 | 41.24 | 41.54 | 635,734 | -0.60(-1.42%) |
Feb 11, 2003 | 42.54 | 42.70 | 41.88 | 42.13 | 552,894 | -0.28(-0.66%) |
Feb 10, 2003 | 42.04 | 42.75 | 41.88 | 42.41 | 609,853 | +0.03(+0.06%) |
Feb 07, 2003 | 42.91 | 43.09 | 42.33 | 42.39 | 601,558 | -0.41(-0.95%) |
Feb 06, 2003 | 43.01 | 43.37 | 42.55 | 42.79 | 771,884 | -0.31(-0.71%) |
Feb 05, 2003 | 43.57 | 44.01 | 42.89 | 43.10 | 670,684 | -0.47(-1.08%) |
Feb 04, 2003 | 43.82 | 44.01 | 43.27 | 43.57 | 772,879 | -0.52(-1.17%) |
Feb 03, 2003 | 44.16 | 44.30 | 43.82 | 44.09 | 1,359,286 | -0.07(-0.16%) |
Jan 31, 2003 | 43.07 | 44.23 | 42.99 | 44.16 | 1,698,831 | +1.08(+2.50%) |
Jan 30, 2003 | 43.17 | 43.20 | 42.63 | 43.08 | 2,024,993 | +0.50(+1.17%) |
Jan 29, 2003 | 42.27 | 42.93 | 41.99 | 42.59 | 2,315,542 | +0.03(+0.06%) |
Jan 28, 2003 | 41.96 | 42.60 | 41.54 | 42.56 | 1,196,260 | +0.61(+1.44%) |
Jan 27, 2003 | 42.39 | 42.44 | 41.84 | 41.95 | 1,326,216 | -0.43(-1.00%) |
Jan 24, 2003 | 42.45 | 42.45 | 41.95 | 42.38 | 824,088 | -0.03(-0.06%) |
Jan 23, 2003 | 42.22 | 42.45 | 42.02 | 42.40 | 1,221,919 | +1.23(+2.99%) |
Jan 22, 2003 | 40.96 | 41.59 | 40.77 | 41.17 | 437,980 | +0.07(+0.18%) |
Jan 21, 2003 | 41.36 | 41.75 | 40.99 | 41.10 | 662,610 | -0.20(-0.48%) |
Jan 17, 2003 | 41.77 | 41.87 | 41.15 | 41.30 | 461,538 | -0.49(-1.17%) |
Jan 16, 2003 | 42.00 | 42.04 | 41.50 | 41.79 | 520,156 | +0.05(+0.11%) |
Jan 15, 2003 | 42.33 | 42.33 | 41.63 | 41.74 | 570,701 | -0.59(-1.39%) |
Jan 14, 2003 | 42.40 | 42.40 | 41.86 | 42.33 | 495,824 | -0.07(-0.17%) |
Jan 13, 2003 | 42.86 | 42.96 | 42.25 | 42.40 | 543,935 | -0.37(-0.87%) |
Jan 10, 2003 | 42.78 | 42.88 | 42.36 | 42.78 | 498,478 | -0.18(-0.42%) |
Jan 09, 2003 | 41.91 | 42.96 | 41.91 | 42.96 | 447,049 | +0.99(+2.35%) |
Jan 08, 2003 | 42.68 | 42.77 | 41.84 | 41.97 | 495,603 | -0.67(-1.57%) |
Jan 07, 2003 | 43.13 | 43.14 | 42.55 | 42.64 | 597,909 | -0.68(-1.57%) |
Jan 06, 2003 | 42.22 | 43.40 | 42.22 | 43.32 | 635,181 | +0.91(+2.15%) |
Jan 03, 2003 | 42.59 | 42.63 | 42.08 | 42.40 | 334,789 | -0.20(-0.47%) |
Jan 02, 2003 | 41.36 | 42.60 | 41.29 | 42.60 | 533,318 | +1.26(+3.04%) |
Dec 31, 2002 | 41.23 | 41.38 | 40.74 | 41.35 | 643,366 | +0.03(+0.07%) |
Dec 30, 2002 | 40.52 | 41.36 | 40.23 | 41.32 | 760,381 | +1.08(+2.67%) |
Dec 27, 2002 | 41.21 | 41.25 | 40.19 | 40.24 | 323,618 | -0.95(-2.30%) |
Dec 26, 2002 | 41.14 | 41.81 | 40.98 | 41.19 | 447,712 | +0.26(+0.64%) |
Dec 24, 2002 | 40.99 | 41.14 | 40.86 | 40.93 | 202,952 | +0.04(+0.09%) |
Dec 23, 2002 | 40.91 | 41.17 | 40.46 | 40.89 | 637,614 | -0.17(-0.42%) |
Dec 20, 2002 | 40.69 | 41.14 | 40.33 | 41.07 | 1,020,073 | +0.76(+1.88%) |
Dec 19, 2002 | 40.32 | 41.17 | 40.05 | 40.31 | 853,507 | +0.00(+0.00%) |
Dec 18, 2002 | 41.14 | 41.14 | 40.28 | 40.31 | 704,086 | -0.65(-1.59%) |
Dec 17, 2002 | 40.69 | 41.15 | 40.69 | 40.96 | 918,651 | +0.00(+0.00%) |
Dec 16, 2002 | 41.05 | 41.20 | 40.87 | 40.96 | 1,677,374 | -0.20(-0.48%) |
Dec 13, 2002 | 41.09 | 41.30 | 40.74 | 41.16 | 817,562 | -0.24(-0.59%) |
Dec 12, 2002 | 42.40 | 42.40 | 40.80 | 41.40 | 1,543,658 | -0.88(-2.07%) |
Dec 11, 2002 | 41.82 | 43.12 | 41.55 | 42.28 | 1,421,444 | +0.39(+0.93%) |
Dec 10, 2002 | 41.33 | 42.00 | 40.91 | 41.89 | 508,543 | +0.57(+1.38%) |
Dec 09, 2002 | 42.54 | 42.54 | 41.32 | 41.32 | 547,364 | -1.37(-3.20%) |
Dec 06, 2002 | 42.00 | 43.11 | 41.86 | 42.69 | 536,193 | +0.34(+0.81%) |
Dec 05, 2002 | 42.50 | 42.59 | 41.95 | 42.34 | 507,879 | +0.07(+0.17%) |
Dec 04, 2002 | 42.30 | 42.68 | 41.75 | 42.27 | 813,802 | -0.03(-0.06%) |
Dec 03, 2002 | 42.59 | 43.08 | 42.22 | 42.30 | 615,605 | -0.77(-1.78%) |
Dec 02, 2002 | 43.99 | 44.08 | 42.85 | 43.06 | 1,148,591 | -0.37(-0.85%) |
Nov 29, 2002 | 44.12 | 44.14 | 43.22 | 43.44 | 285,240 | -0.52(-1.19%) |
Nov 27, 2002 | 42.54 | 44.12 | 42.54 | 43.96 | 696,565 | +1.66(+3.93%) |
Nov 26, 2002 | 42.81 | 42.85 | 42.10 | 42.30 | 933,140 | -0.52(-1.20%) |
Nov 25, 2002 | 43.40 | 43.67 | 42.09 | 42.81 | 1,013,990 | -1.05(-2.39%) |
Nov 22, 2002 | 44.26 | 44.29 | 43.81 | 43.86 | 485,649 | -0.40(-0.90%) |
Nov 21, 2002 | 43.84 | 44.26 | 43.52 | 44.26 | 582,535 | +0.43(+0.99%) |
Nov 20, 2002 | 43.13 | 44.31 | 42.75 | 43.82 | 665,154 | +0.67(+1.55%) |
Nov 19, 2002 | 43.13 | 43.66 | 42.80 | 43.16 | 574,682 | -0.28(-0.65%) |
Nov 18, 2002 | 44.62 | 44.62 | 43.13 | 43.44 | 793,451 | -0.84(-1.90%) |
Nov 15, 2002 | 43.49 | 44.30 | 43.22 | 44.28 | 524,580 | +0.47(+1.07%) |
Nov 14, 2002 | 43.22 | 43.91 | 42.67 | 43.81 | 702,869 | +1.22(+2.87%) |
Nov 13, 2002 | 42.68 | 43.18 | 42.09 | 42.59 | 769,561 | -0.50(-1.15%) |
Nov 12, 2002 | 43.35 | 43.51 | 42.84 | 43.08 | 547,806 | +0.05(+0.13%) |
Nov 11, 2002 | 43.85 | 43.91 | 42.81 | 43.03 | 891,001 | -0.90(-2.04%) |
Nov 08, 2002 | 44.33 | 44.76 | 43.74 | 43.92 | 230,381 | -0.34(-0.78%) |
Nov 07, 2002 | 44.73 | 44.82 | 44.12 | 44.27 | 563,843 | -0.52(-1.15%) |
Nov 06, 2002 | 44.35 | 45.12 | 43.96 | 44.78 | 507,326 | +0.55(+1.25%) |
Nov 05, 2002 | 44.80 | 44.84 | 44.08 | 44.23 | 493,612 | -0.51(-1.13%) |
Nov 04, 2002 | 44.89 | 45.29 | 44.35 | 44.74 | 552,009 | +0.21(+0.47%) |
Nov 01, 2002 | 43.77 | 44.65 | 43.40 | 44.53 | 556,765 | +0.76(+1.74%) |
Oct 31, 2002 | 45.17 | 45.30 | 43.76 | 43.77 | 941,103 | -1.40(-3.10%) |
Oct 30, 2002 | 45.03 | 45.43 | 44.53 | 45.17 | 66,360 | +0.04(+0.08%) |
Oct 29, 2002 | 44.62 | 45.34 | 43.75 | 45.14 | 1,013,547 | +0.42(+0.95%) |
Oct 28, 2002 | 45.39 | 45.43 | 44.47 | 44.71 | 759,939 | -0.41(-0.90%) |
Oct 25, 2002 | 44.21 | 45.21 | 43.95 | 45.12 | 455,344 | +0.91(+2.07%) |
Oct 24, 2002 | 45.23 | 45.34 | 44.01 | 44.20 | 774,317 | -0.90(-1.98%) |
Oct 23, 2002 | 44.89 | 45.15 | 44.40 | 45.10 | 797,543 | -0.02(-0.04%) |
Oct 22, 2002 | 44.89 | 45.39 | 44.66 | 45.12 | 1,252,224 | -0.19(-0.42%) |
Oct 21, 2002 | 43.58 | 45.43 | 43.53 | 45.31 | 959,463 | +1.84(+4.22%) |
Oct 18, 2002 | 43.22 | 44.12 | 42.83 | 43.47 | 966,874 | +0.34(+0.80%) |
Oct 17, 2002 | 43.17 | 43.25 | 42.63 | 43.13 | 968,201 | +1.65(+3.97%) |
Oct 16, 2002 | 42.92 | 42.92 | 41.27 | 41.48 | 893,987 | -1.44(-3.35%) |
Oct 15, 2002 | 42.90 | 43.35 | 42.47 | 42.92 | 911,684 | +1.62(+3.92%) |
Oct 14, 2002 | 40.00 | 41.46 | 39.86 | 41.30 | 2,189,900 | +1.15(+2.86%) |
Oct 11, 2002 | 39.01 | 40.69 | 38.99 | 40.15 | 1,194,712 | +1.82(+4.74%) |
Oct 10, 2002 | 37.02 | 38.53 | 36.53 | 38.34 | 1,546,755 | +0.71(+1.87%) |
Oct 09, 2002 | 38.16 | 38.16 | 37.07 | 37.63 | 905,822 | -0.71(-1.84%) |
Oct 08, 2002 | 38.92 | 39.24 | 37.57 | 38.34 | 1,904,549 | -0.36(-0.93%) |
Oct 07, 2002 | 40.19 | 40.51 | 38.56 | 38.70 | 663,606 | -1.69(-4.19%) |
Oct 04, 2002 | 42.04 | 42.07 | 40.23 | 40.39 | 1,142,619 | -1.27(-3.06%) |
Oct 03, 2002 | 41.82 | 42.30 | 41.36 | 41.66 | 569,927 | +0.06(+0.15%) |
Oct 02, 2002 | 42.20 | 42.59 | 41.32 | 41.60 | 893,656 | -0.71(-1.69%) |
Oct 01, 2002 | 41.09 | 42.49 | 40.56 | 42.31 | 732,842 | +1.22(+2.97%) |
Sep 30, 2002 | 40.96 | 41.68 | 40.22 | 41.09 | 908,808 | -0.54(-1.30%) |
Sep 27, 2002 | 42.56 | 43.05 | 41.59 | 41.64 | 928,716 | -0.92(-2.17%) |
Sep 26, 2002 | 42.36 | 42.59 | 41.80 | 42.56 | 658,076 | +0.73(+1.75%) |
Sep 25, 2002 | 41.36 | 42.13 | 40.82 | 41.83 | 678,537 | +0.95(+2.32%) |
Sep 24, 2002 | 41.14 | 41.28 | 40.52 | 40.88 | 919,204 | -0.65(-1.57%) |
Sep 23, 2002 | 42.45 | 42.59 | 41.46 | 41.53 | 770,778 | -1.01(-2.38%) |
Sep 20, 2002 | 41.05 | 42.74 | 40.59 | 42.54 | 1,489,685 | +1.78(+4.37%) |
Sep 19, 2002 | 42.86 | 43.16 | 40.48 | 40.76 | 1,342,917 | -2.46(-5.69%) |
Sep 18, 2002 | 43.53 | 43.53 | 42.50 | 43.22 | 664,933 | -0.32(-0.73%) |
Sep 17, 2002 | 44.71 | 44.85 | 43.44 | 43.53 | 600,563 | -0.59(-1.33%) |
Sep 16, 2002 | 44.10 | 44.48 | 43.61 | 44.12 | 1,031,686 | +0.03(+0.06%) |
Sep 13, 2002 | 43.17 | 44.19 | 42.95 | 44.10 | 451,030 | +0.70(+1.60%) |
Sep 12, 2002 | 43.31 | 43.49 | 43.06 | 43.40 | 1,625,834 | +0.00(+0.00%) |
Sep 11, 2002 | 43.58 | 43.67 | 43.13 | 43.40 | 366,752 | +0.17(+0.40%) |
Sep 10, 2002 | 42.72 | 43.40 | 42.63 | 43.23 | 616,600 | +0.82(+1.94%) |
Sep 09, 2002 | 42.63 | 42.78 | 41.50 | 42.40 | 459,436 | -0.32(-0.74%) |
Sep 06, 2002 | 41.86 | 43.04 | 41.74 | 42.72 | 373,389 | +1.21(+2.92%) |
Sep 05, 2002 | 41.46 | 41.84 | 40.73 | 41.51 | 346,402 | -0.28(-0.67%) |
Sep 04, 2002 | 40.90 | 41.86 | 40.83 | 41.79 | 626,886 | +0.89(+2.17%) |
Sep 03, 2002 | 42.48 | 42.49 | 40.80 | 40.90 | 638,831 | -1.77(-4.15%) |
Aug 30, 2002 | 42.72 | 43.25 | 42.68 | 42.68 | 487,308 | -0.05(-0.11%) |
Aug 29, 2002 | 42.59 | 43.40 | 42.31 | 42.72 | 22,120 | -0.10(-0.23%) |
Aug 28, 2002 | 43.13 | 43.18 | 42.74 | 42.82 | 671,679 | -0.68(-1.56%) |
Aug 27, 2002 | 43.81 | 44.17 | 43.38 | 43.50 | 657,854 | -0.24(-0.54%) |
Aug 26, 2002 | 42.95 | 43.88 | 42.91 | 43.73 | 422,385 | +0.74(+1.72%) |
Aug 23, 2002 | 43.52 | 43.62 | 42.88 | 42.99 | 340,982 | -0.55(-1.27%) |
Aug 22, 2002 | 43.44 | 44.12 | 43.24 | 43.54 | 396,504 | +0.11(+0.25%) |
Aug 21, 2002 | 42.85 | 43.45 | 42.45 | 43.44 | 689,265 | +0.61(+1.44%) |
Aug 20, 2002 | 43.31 | 43.57 | 42.45 | 42.82 | 536,636 | -0.04(-0.08%) |
Aug 16, 2002 | 42.57 | 43.17 | 42.16 | 42.86 | 530,331 | +0.18(+0.42%) |
Aug 15, 2002 | 41.83 | 42.81 | 41.83 | 42.68 | 681,634 | +0.85(+2.03%) |
Aug 14, 2002 | 39.96 | 41.95 | 39.64 | 41.83 | 719,348 | +1.89(+4.73%) |
Aug 13, 2002 | 40.71 | 41.34 | 39.90 | 39.94 | 732,731 | -1.21(-2.94%) |
Aug 12, 2002 | 41.33 | 41.34 | 40.87 | 41.15 | 850,742 | +0.66(+1.63%) |
Aug 07, 2002 | 40.60 | 40.65 | 39.46 | 40.49 | 1,174,140 | +1.56(+4.02%) |
Aug 06, 2002 | 37.97 | 39.52 | 37.90 | 38.92 | 730,187 | +1.35(+3.59%) |
Aug 05, 2002 | 39.19 | 39.44 | 37.45 | 37.58 | 878,946 | -1.64(-4.17%) |
Aug 02, 2002 | 40.55 | 40.56 | 38.76 | 39.21 | 967,758 | -1.53(-3.75%) |