Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 30.14 | 30.36 | 29.68 | 29.68 | 8,058,523 | -0.43(-1.44%) |
Jun 27, 2003 | 30.04 | 30.54 | 29.97 | 30.12 | 5,437,049 | -0.12(-0.40%) |
Jun 26, 2003 | 30.20 | 30.31 | 29.92 | 30.24 | 5,088,852 | +0.09(+0.28%) |
Jun 25, 2003 | 30.19 | 30.68 | 30.11 | 30.15 | 7,331,705 | -0.04(-0.14%) |
Jun 24, 2003 | 29.91 | 30.28 | 29.82 | 30.19 | 4,812,774 | +0.28(+0.95%) |
Jun 23, 2003 | 30.48 | 30.50 | 29.71 | 29.91 | 5,498,744 | -0.57(-1.86%) |
Jun 20, 2003 | 30.90 | 31.24 | 30.34 | 30.48 | 9,914,586 | -0.08(-0.26%) |
Jun 19, 2003 | 31.24 | 31.38 | 30.46 | 30.56 | 7,128,309 | -0.62(-1.98%) |
Jun 18, 2003 | 31.24 | 31.54 | 30.78 | 31.17 | 5,741,580 | -0.07(-0.23%) |
Jun 17, 2003 | 31.66 | 31.83 | 31.07 | 31.24 | 7,056,050 | -0.41(-1.30%) |
Jun 16, 2003 | 31.18 | 31.66 | 30.98 | 31.66 | 6,663,484 | +0.82(+2.67%) |
Jun 13, 2003 | 31.06 | 31.12 | 30.46 | 30.83 | 4,652,339 | -0.15(-0.48%) |
Jun 12, 2003 | 30.99 | 31.22 | 30.68 | 30.98 | 4,853,904 | -0.01(-0.02%) |
Jun 11, 2003 | 30.56 | 31.11 | 30.48 | 30.99 | 5,385,073 | +0.39(+1.28%) |
Jun 10, 2003 | 30.58 | 30.88 | 30.31 | 30.60 | 5,910,185 | +0.23(+0.77%) |
Jun 09, 2003 | 30.58 | 30.79 | 30.22 | 30.36 | 6,451,354 | -0.29(-0.95%) |
Jun 06, 2003 | 30.88 | 31.68 | 30.53 | 30.66 | 7,848,648 | -0.23(-0.74%) |
Jun 05, 2003 | 30.85 | 31.20 | 30.68 | 30.88 | 9,089,450 | +0.03(+0.09%) |
Jun 04, 2003 | 30.19 | 30.92 | 30.14 | 30.85 | 7,148,029 | +0.79(+2.62%) |
Jun 03, 2003 | 30.05 | 30.44 | 29.75 | 30.07 | 5,321,828 | -0.02(-0.07%) |
Jun 02, 2003 | 29.82 | 30.59 | 29.81 | 30.09 | 8,651,528 | +0.51(+1.73%) |
May 30, 2003 | 29.25 | 29.96 | 28.69 | 29.58 | 7,840,760 | +0.45(+1.54%) |
May 29, 2003 | 29.56 | 29.89 | 28.83 | 29.13 | 10,537,874 | -0.43(-1.44%) |
May 28, 2003 | 28.91 | 29.96 | 28.91 | 29.55 | 9,193,120 | +0.65(+2.23%) |
May 27, 2003 | 28.39 | 29.21 | 27.87 | 28.91 | 8,312,205 | +0.52(+1.83%) |
May 23, 2003 | 28.36 | 28.59 | 28.26 | 28.39 | 4,550,782 | +0.03(+0.10%) |
May 22, 2003 | 28.46 | 28.56 | 28.08 | 28.36 | 7,941,894 | -0.10(-0.35%) |
May 21, 2003 | 27.94 | 28.58 | 27.79 | 28.46 | 7,591,444 | +0.31(+1.08%) |
May 20, 2003 | 28.01 | 28.52 | 27.82 | 28.16 | 9,720,627 | -0.02(-0.08%) |
May 19, 2003 | 28.50 | 28.70 | 28.08 | 28.18 | 7,488,056 | -0.66(-2.29%) |
May 16, 2003 | 29.10 | 29.29 | 28.83 | 28.84 | 8,772,805 | -0.26(-0.90%) |
May 15, 2003 | 28.69 | 29.10 | 28.60 | 29.10 | 6,615,170 | +0.41(+1.44%) |
May 14, 2003 | 28.79 | 29.05 | 28.66 | 28.69 | 9,190,162 | +0.08(+0.27%) |
May 13, 2003 | 28.70 | 28.86 | 28.51 | 28.61 | 6,688,274 | -0.09(-0.30%) |
May 12, 2003 | 28.06 | 29.07 | 28.04 | 28.70 | 9,220,164 | +0.44(+1.56%) |
May 09, 2003 | 27.39 | 28.31 | 27.35 | 28.26 | 10,691,689 | +1.09(+4.00%) |
May 08, 2003 | 27.30 | 27.69 | 27.13 | 27.17 | 6,866,880 | -0.53(-1.90%) |
May 07, 2003 | 27.78 | 27.96 | 27.46 | 27.69 | 6,535,023 | -0.06(-0.23%) |
May 06, 2003 | 27.30 | 28.06 | 27.27 | 27.76 | 8,296,429 | +0.56(+2.06%) |
May 05, 2003 | 27.43 | 27.51 | 27.03 | 27.20 | 5,047,863 | -0.11(-0.39%) |
May 02, 2003 | 26.46 | 27.43 | 26.46 | 27.30 | 6,274,861 | +0.50(+1.88%) |
May 01, 2003 | 26.88 | 27.01 | 26.27 | 26.80 | 5,926,524 | -0.08(-0.29%) |
Apr 30, 2003 | 26.86 | 27.06 | 26.57 | 26.88 | 6,659,680 | +0.09(+0.34%) |
Apr 29, 2003 | 26.80 | 27.33 | 26.50 | 26.79 | 7,087,179 | +0.17(+0.64%) |
Apr 28, 2003 | 26.23 | 26.81 | 26.18 | 26.62 | 5,731,156 | +0.57(+2.18%) |
Apr 25, 2003 | 25.56 | 26.41 | 25.56 | 26.05 | 5,726,508 | -0.26(-0.97%) |
Apr 24, 2003 | 26.05 | 26.57 | 25.95 | 26.30 | 9,770,771 | -0.33(-1.25%) |
Apr 23, 2003 | 26.89 | 26.94 | 26.55 | 26.64 | 7,380,582 | -0.26(-0.98%) |
Apr 22, 2003 | 25.89 | 26.97 | 25.64 | 26.90 | 7,604,121 | +1.01(+3.89%) |
Apr 21, 2003 | 26.32 | 26.48 | 25.74 | 25.89 | 4,793,758 | -0.43(-1.64%) |
Apr 17, 2003 | 25.81 | 26.50 | 25.81 | 26.32 | 5,744,397 | +0.52(+2.01%) |
Apr 16, 2003 | 26.20 | 26.43 | 25.75 | 25.81 | 7,096,335 | -0.39(-1.49%) |
Apr 15, 2003 | 25.28 | 26.20 | 25.17 | 26.20 | 9,680,623 | +0.92(+3.62%) |
Apr 14, 2003 | 24.60 | 25.30 | 24.56 | 25.28 | 5,255,767 | +0.70(+2.86%) |
Apr 11, 2003 | 25.01 | 25.27 | 24.44 | 24.58 | 7,275,504 | -0.18(-0.72%) |
Apr 10, 2003 | 24.49 | 24.84 | 24.17 | 24.76 | 9,313,411 | +0.33(+1.37%) |
Apr 09, 2003 | 24.85 | 25.32 | 24.34 | 24.42 | 9,022,262 | -0.59(-2.36%) |
Apr 08, 2003 | 25.39 | 25.39 | 24.93 | 25.01 | 7,125,774 | -0.38(-1.51%) |
Apr 07, 2003 | 25.98 | 26.27 | 25.38 | 25.39 | 10,129,391 | +0.21(+0.82%) |
Apr 04, 2003 | 24.91 | 25.20 | 24.68 | 25.19 | 6,897,023 | +0.57(+2.31%) |
Apr 03, 2003 | 24.94 | 25.09 | 24.59 | 24.62 | 5,685,942 | -0.04(-0.17%) |
Apr 02, 2003 | 24.35 | 25.02 | 24.35 | 24.66 | 8,338,686 | +0.80(+3.33%) |
Apr 01, 2003 | 23.60 | 24.03 | 23.33 | 23.87 | 9,629,070 | +0.28(+1.17%) |
Mar 31, 2003 | 23.88 | 23.90 | 23.53 | 23.59 | 8,132,895 | -0.70(-2.89%) |
Mar 28, 2003 | 24.28 | 24.37 | 24.08 | 24.29 | 6,973,085 | -0.15(-0.61%) |
Mar 27, 2003 | 24.71 | 24.71 | 24.29 | 24.44 | 10,195,171 | -0.53(-2.13%) |
Mar 26, 2003 | 24.99 | 25.12 | 24.74 | 24.98 | 9,455,394 | -0.06(-0.23%) |
Mar 25, 2003 | 25.56 | 25.57 | 24.81 | 25.03 | 13,487,121 | -0.77(-3.00%) |
Mar 24, 2003 | 26.20 | 26.25 | 25.56 | 25.81 | 7,963,727 | -1.07(-3.99%) |
Mar 21, 2003 | 26.27 | 26.96 | 25.70 | 26.88 | 9,465,677 | +0.82(+3.16%) |
Mar 20, 2003 | 25.77 | 26.27 | 25.39 | 26.05 | 6,892,657 | +0.28(+1.10%) |
Mar 19, 2003 | 26.16 | 26.16 | 25.29 | 25.77 | 7,277,335 | +0.17(+0.67%) |
Mar 18, 2003 | 25.37 | 25.63 | 25.15 | 25.60 | 9,519,061 | +0.28(+1.12%) |
Mar 17, 2003 | 23.77 | 25.38 | 23.62 | 25.32 | 10,022,200 | +1.55(+6.51%) |
Mar 14, 2003 | 23.70 | 24.19 | 23.53 | 23.77 | 7,908,230 | +0.31(+1.33%) |
Mar 13, 2003 | 22.88 | 23.56 | 22.67 | 23.46 | 9,578,080 | +1.10(+4.92%) |
Mar 12, 2003 | 22.36 | 22.53 | 21.94 | 22.36 | 10,229,117 | -0.07(-0.32%) |
Mar 11, 2003 | 22.63 | 22.92 | 22.36 | 22.43 | 6,419,521 | -0.21(-0.91%) |
Mar 10, 2003 | 23.12 | 23.35 | 22.51 | 22.63 | 6,084,001 | -0.84(-3.60%) |
Mar 07, 2003 | 22.74 | 23.80 | 22.70 | 23.48 | 8,093,737 | +0.37(+1.60%) |
Mar 06, 2003 | 23.35 | 23.53 | 23.07 | 23.11 | 6,764,900 | -0.42(-1.78%) |
Mar 05, 2003 | 23.23 | 23.56 | 23.19 | 23.53 | 7,841,182 | +0.27(+1.16%) |
Mar 04, 2003 | 23.54 | 23.60 | 23.26 | 23.26 | 5,271,543 | -0.28(-1.21%) |
Mar 03, 2003 | 24.00 | 24.21 | 23.50 | 23.54 | 5,579,736 | -0.30(-1.25%) |
Feb 28, 2003 | 23.51 | 24.08 | 23.49 | 23.84 | 6,758,139 | +0.36(+1.51%) |
Feb 27, 2003 | 23.43 | 23.83 | 23.17 | 23.48 | 5,479,728 | +0.25(+1.07%) |
Feb 26, 2003 | 23.48 | 23.57 | 23.02 | 23.24 | 7,329,452 | -0.23(-1.00%) |
Feb 25, 2003 | 23.41 | 23.61 | 22.80 | 23.47 | 6,751,660 | +0.06(+0.24%) |
Feb 24, 2003 | 23.69 | 23.73 | 23.34 | 23.41 | 5,223,370 | -0.48(-1.99%) |
Feb 21, 2003 | 23.89 | 24.14 | 23.45 | 23.89 | 6,445,579 | -0.01(-0.06%) |
Feb 20, 2003 | 24.32 | 24.39 | 23.80 | 23.90 | 4,653,747 | -0.41(-1.69%) |
Feb 19, 2003 | 24.35 | 24.45 | 24.03 | 24.32 | 6,862,795 | -0.04(-0.15%) |
Feb 18, 2003 | 23.85 | 24.78 | 23.82 | 24.35 | 7,049,852 | +0.82(+3.47%) |
Feb 14, 2003 | 23.07 | 23.61 | 22.81 | 23.53 | 7,461,856 | +0.43(+1.84%) |
Feb 13, 2003 | 23.07 | 23.24 | 22.66 | 23.11 | 5,855,814 | +0.04(+0.15%) |
Feb 12, 2003 | 23.56 | 23.56 | 22.95 | 23.07 | 5,048,567 | -0.48(-2.02%) |
Feb 11, 2003 | 24.03 | 24.23 | 23.37 | 23.55 | 6,064,845 | -0.28(-1.19%) |
Feb 10, 2003 | 23.82 | 23.96 | 23.31 | 23.83 | 6,336,556 | -0.12(-0.50%) |
Feb 07, 2003 | 23.97 | 24.49 | 23.72 | 23.95 | 5,899,057 | -0.01(-0.06%) |
Feb 06, 2003 | 24.35 | 24.46 | 23.54 | 23.97 | 8,459,682 | -0.63(-2.57%) |
Feb 05, 2003 | 24.98 | 25.27 | 24.42 | 24.60 | 6,137,527 | -0.04(-0.14%) |
Feb 04, 2003 | 25.03 | 25.03 | 24.51 | 24.64 | 6,036,251 | -0.71(-2.80%) |
Feb 03, 2003 | 25.31 | 25.66 | 25.17 | 25.34 | 5,081,105 | +0.12(+0.48%) |
Jan 31, 2003 | 24.46 | 25.49 | 24.46 | 25.22 | 7,815,546 | +0.57(+2.33%) |
Jan 30, 2003 | 24.96 | 25.27 | 24.55 | 24.65 | 6,549,390 | -0.31(-1.25%) |
Jan 29, 2003 | 24.87 | 25.25 | 24.28 | 24.96 | 7,173,946 | +0.10(+0.40%) |
Jan 28, 2003 | 24.27 | 25.10 | 24.15 | 24.86 | 10,511,252 | +1.14(+4.79%) |
Jan 27, 2003 | 23.62 | 24.32 | 23.11 | 23.73 | 12,898,483 | -0.20(-0.83%) |
Jan 24, 2003 | 25.05 | 25.05 | 23.60 | 23.93 | 9,140,158 | -1.11(-4.45%) |
Jan 23, 2003 | 25.12 | 25.24 | 24.15 | 25.04 | 10,289,545 | +0.13(+0.54%) |
Jan 22, 2003 | 25.39 | 25.53 | 24.81 | 24.90 | 6,634,467 | -0.62(-2.42%) |
Jan 21, 2003 | 26.46 | 26.48 | 25.37 | 25.52 | 5,350,986 | -0.70(-2.65%) |
Jan 17, 2003 | 26.27 | 26.69 | 26.05 | 26.22 | 4,130,889 | -0.31(-1.18%) |
Jan 16, 2003 | 26.84 | 26.97 | 26.37 | 26.53 | 4,173,569 | -0.21(-0.80%) |
Jan 15, 2003 | 27.20 | 27.25 | 26.57 | 26.74 | 4,098,774 | -0.54(-1.98%) |
Jan 14, 2003 | 27.23 | 27.65 | 26.96 | 27.28 | 4,973,491 | -0.08(-0.29%) |
Jan 13, 2003 | 27.52 | 27.65 | 27.11 | 27.36 | 4,629,520 | +0.26(+0.94%) |
Jan 10, 2003 | 26.55 | 27.39 | 26.45 | 27.11 | 5,962,724 | +0.06(+0.24%) |
Jan 09, 2003 | 26.59 | 27.35 | 26.59 | 27.04 | 7,730,610 | +0.56(+2.12%) |
Jan 08, 2003 | 26.69 | 27.11 | 26.31 | 26.48 | 5,457,895 | -0.20(-0.75%) |
Jan 07, 2003 | 26.87 | 27.12 | 26.50 | 26.68 | 4,454,436 | -0.36(-1.34%) |
Jan 06, 2003 | 26.07 | 27.18 | 26.02 | 27.04 | 6,108,933 | +0.92(+3.51%) |
Jan 03, 2003 | 26.05 | 26.36 | 25.93 | 26.13 | 3,605,073 | +0.09(+0.35%) |
Jan 02, 2003 | 25.42 | 26.07 | 25.10 | 26.03 | 4,508,525 | +0.94(+3.73%) |
Dec 31, 2002 | 25.20 | 25.24 | 24.51 | 25.10 | 4,461,901 | -0.22(-0.87%) |
Dec 30, 2002 | 25.51 | 25.55 | 24.95 | 25.32 | 3,529,574 | -0.01(-0.06%) |
Dec 27, 2002 | 25.74 | 25.89 | 25.13 | 25.33 | 3,123,063 | -0.54(-2.09%) |
Dec 26, 2002 | 25.95 | 26.52 | 25.70 | 25.87 | 2,643,307 | -0.01(-0.05%) |
Dec 24, 2002 | 26.03 | 26.20 | 25.77 | 25.88 | 1,568,011 | -0.32(-1.22%) |
Dec 23, 2002 | 26.34 | 26.61 | 25.99 | 26.20 | 4,227,517 | -0.08(-0.30%) |
Dec 20, 2002 | 25.88 | 26.39 | 25.70 | 26.28 | 9,493,003 | +0.80(+3.15%) |
Dec 19, 2002 | 25.20 | 26.05 | 25.15 | 25.48 | 6,978,861 | -0.11(-0.42%) |
Dec 18, 2002 | 26.13 | 26.13 | 25.34 | 25.59 | 5,030,960 | -0.53(-2.04%) |
Dec 17, 2002 | 26.14 | 26.66 | 25.91 | 26.12 | 4,714,175 | -0.02(-0.08%) |
Dec 16, 2002 | 25.54 | 26.21 | 25.52 | 26.14 | 5,265,768 | +0.62(+2.45%) |
Dec 13, 2002 | 26.03 | 26.03 | 25.38 | 25.52 | 4,701,498 | -0.50(-1.94%) |
Dec 12, 2002 | 25.89 | 26.45 | 25.74 | 26.02 | 3,804,103 | -0.01(-0.03%) |
Dec 11, 2002 | 25.88 | 26.24 | 25.68 | 26.03 | 3,732,970 | -0.18(-0.68%) |
Dec 10, 2002 | 26.09 | 26.36 | 25.92 | 26.20 | 4,862,355 | +0.22(+0.85%) |
Dec 09, 2002 | 26.30 | 26.59 | 25.98 | 25.98 | 5,088,852 | -0.71(-2.66%) |
Dec 06, 2002 | 25.95 | 26.96 | 25.91 | 26.69 | 5,113,784 | +0.17(+0.64%) |
Dec 05, 2002 | 27.01 | 27.11 | 26.32 | 26.52 | 4,871,652 | -0.30(-1.11%) |
Dec 04, 2002 | 26.68 | 26.96 | 26.35 | 26.82 | 6,668,132 | -0.16(-0.61%) |
Dec 03, 2002 | 27.42 | 27.42 | 26.87 | 26.98 | 5,661,151 | -0.43(-1.58%) |
Dec 02, 2002 | 27.65 | 28.22 | 27.08 | 27.42 | 7,285,645 | -0.22(-0.80%) |
Nov 29, 2002 | 27.99 | 28.11 | 27.62 | 27.64 | 3,009,533 | -0.15(-0.54%) |
Nov 27, 2002 | 27.12 | 28.15 | 27.10 | 27.79 | 5,802,571 | +0.87(+3.24%) |
Nov 26, 2002 | 27.96 | 27.96 | 26.87 | 26.91 | 8,182,758 | -1.04(-3.73%) |
Nov 25, 2002 | 28.05 | 28.28 | 27.58 | 27.96 | 5,665,658 | -0.09(-0.33%) |
Nov 22, 2002 | 27.98 | 28.28 | 27.82 | 28.05 | 6,822,510 | +0.08(+0.28%) |
Nov 21, 2002 | 27.53 | 28.21 | 27.47 | 27.97 | 8,519,687 | +0.61(+2.23%) |
Nov 20, 2002 | 26.48 | 27.73 | 26.45 | 27.36 | 9,527,935 | +0.91(+3.44%) |
Nov 19, 2002 | 26.09 | 26.87 | 26.09 | 26.45 | 5,728,480 | +0.37(+1.42%) |
Nov 18, 2002 | 26.94 | 26.98 | 26.01 | 26.08 | 7,857,099 | -0.65(-2.42%) |
Nov 15, 2002 | 26.24 | 26.74 | 25.84 | 26.73 | 8,346,152 | +0.50(+1.89%) |
Nov 14, 2002 | 25.61 | 26.25 | 25.40 | 26.23 | 6,417,549 | +1.24(+4.97%) |
Nov 13, 2002 | 24.90 | 25.56 | 24.46 | 24.99 | 7,333,959 | +0.10(+0.40%) |
Nov 12, 2002 | 24.85 | 25.31 | 24.78 | 24.89 | 5,326,477 | -0.06(-0.26%) |
Nov 11, 2002 | 25.03 | 25.20 | 24.83 | 24.95 | 3,808,328 | -0.28(-1.13%) |
Nov 08, 2002 | 24.89 | 25.77 | 24.89 | 25.24 | 5,731,297 | +0.04(+0.14%) |
Nov 07, 2002 | 25.63 | 25.88 | 24.98 | 25.20 | 6,647,285 | -0.94(-3.61%) |
Nov 06, 2002 | 26.27 | 26.27 | 25.31 | 26.15 | 8,736,605 | +0.16(+0.63%) |
Nov 05, 2002 | 25.78 | 26.37 | 25.56 | 25.98 | 9,132,975 | -0.66(-2.48%) |
Nov 04, 2002 | 26.25 | 27.77 | 26.15 | 26.64 | 12,956,093 | +0.91(+3.53%) |
Nov 01, 2002 | 25.68 | 25.88 | 25.15 | 25.74 | 8,383,056 | -0.09(-0.33%) |
Oct 31, 2002 | 25.77 | 25.91 | 25.38 | 25.82 | 8,900,703 | +0.17(+0.66%) |
Oct 30, 2002 | 24.85 | 25.73 | 24.66 | 25.65 | 9,507,934 | +0.85(+3.44%) |
Oct 29, 2002 | 24.32 | 24.80 | 23.83 | 24.80 | 10,922,693 | +0.48(+1.99%) |
Oct 28, 2002 | 23.65 | 24.88 | 22.97 | 24.32 | 12,916,935 | +0.80(+3.38%) |
Oct 25, 2002 | 23.07 | 23.61 | 22.40 | 23.52 | 6,861,105 | +0.40(+1.75%) |
Oct 24, 2002 | 24.10 | 24.19 | 22.95 | 23.12 | 7,759,767 | -0.81(-3.38%) |
Oct 23, 2002 | 24.12 | 24.14 | 23.11 | 23.93 | 9,016,346 | -0.31(-1.26%) |
Oct 22, 2002 | 24.00 | 24.64 | 23.96 | 24.23 | 5,346,619 | -0.22(-0.90%) |
Oct 21, 2002 | 23.96 | 24.81 | 23.53 | 24.45 | 6,989,425 | +0.45(+1.89%) |
Oct 18, 2002 | 23.93 | 24.66 | 23.61 | 24.00 | 5,795,950 | -0.21(-0.88%) |
Oct 17, 2002 | 24.03 | 24.21 | 23.78 | 24.21 | 7,768,078 | +1.35(+5.90%) |
Oct 16, 2002 | 22.91 | 23.80 | 22.55 | 22.86 | 8,327,981 | -1.08(-4.51%) |
Oct 15, 2002 | 23.25 | 24.23 | 23.18 | 23.94 | 10,793,669 | +1.86(+8.42%) |
Oct 14, 2002 | 21.42 | 22.29 | 21.40 | 22.08 | 5,595,089 | +0.16(+0.75%) |
Oct 11, 2002 | 21.26 | 22.48 | 21.26 | 21.92 | 10,887,761 | +1.11(+5.36%) |
Oct 10, 2002 | 19.51 | 20.94 | 18.96 | 20.80 | 10,280,248 | +1.40(+7.21%) |
Oct 09, 2002 | 19.73 | 20.02 | 19.28 | 19.40 | 10,999,742 | -0.76(-3.77%) |
Oct 08, 2002 | 19.66 | 20.39 | 19.01 | 20.16 | 12,957,502 | +1.28(+6.77%) |
Oct 07, 2002 | 20.25 | 20.38 | 18.85 | 18.88 | 11,882,910 | -1.37(-6.76%) |
Oct 04, 2002 | 21.27 | 21.46 | 19.67 | 20.25 | 10,368,847 | -1.02(-4.77%) |
Oct 03, 2002 | 22.19 | 22.47 | 21.09 | 21.27 | 9,042,263 | -0.88(-3.97%) |
Oct 02, 2002 | 23.04 | 23.24 | 22.01 | 22.15 | 6,486,286 | -1.08(-4.65%) |
Oct 01, 2002 | 22.22 | 23.23 | 21.67 | 23.23 | 7,610,601 | +1.09(+4.94%) |
Sep 30, 2002 | 21.95 | 22.43 | 21.48 | 22.14 | 9,810,211 | -0.21(-0.95%) |
Sep 27, 2002 | 23.35 | 23.53 | 22.29 | 22.35 | 5,919,622 | -1.00(-4.29%) |
Sep 26, 2002 | 23.07 | 23.53 | 22.78 | 23.35 | 6,682,640 | +0.84(+3.75%) |
Sep 25, 2002 | 22.35 | 22.72 | 21.48 | 22.51 | 6,688,697 | +0.53(+2.39%) |
Sep 24, 2002 | 22.21 | 22.82 | 21.97 | 21.98 | 7,512,846 | -0.22(-0.99%) |
Sep 23, 2002 | 22.19 | 22.48 | 21.59 | 22.20 | 5,943,849 | -0.36(-1.60%) |
Sep 20, 2002 | 22.77 | 22.93 | 22.27 | 22.56 | 11,342,445 | +0.16(+0.73%) |
Sep 19, 2002 | 22.43 | 23.14 | 22.36 | 22.40 | 6,697,852 | -0.65(-2.80%) |
Sep 18, 2002 | 23.32 | 23.49 | 22.41 | 23.04 | 11,291,173 | -0.56(-2.38%) |
Sep 17, 2002 | 25.03 | 25.13 | 23.56 | 23.61 | 8,542,505 | -1.13(-4.56%) |
Sep 16, 2002 | 24.00 | 24.83 | 24.00 | 24.73 | 4,432,603 | +0.46(+1.90%) |
Sep 13, 2002 | 23.68 | 24.49 | 23.68 | 24.27 | 5,558,748 | +0.25(+1.03%) |
Sep 12, 2002 | 24.34 | 24.55 | 23.90 | 24.02 | 5,063,498 | -0.67(-2.73%) |
Sep 11, 2002 | 25.64 | 25.66 | 24.60 | 24.70 | 4,138,073 | -0.15(-0.60%) |
Sep 10, 2002 | 24.71 | 24.85 | 24.32 | 24.85 | 7,404,810 | +0.10(+0.40%) |
Sep 09, 2002 | 23.88 | 24.88 | 23.82 | 24.75 | 6,803,776 | +0.11(+0.46%) |
Sep 06, 2002 | 24.58 | 24.90 | 24.58 | 24.64 | 4,341,328 | +0.42(+1.73%) |
Sep 05, 2002 | 23.96 | 24.56 | 23.87 | 24.22 | 5,693,407 | -0.28(-1.13%) |
Sep 04, 2002 | 23.75 | 24.61 | 23.75 | 24.49 | 7,175,496 | +0.82(+3.48%) |
Sep 03, 2002 | 25.24 | 25.27 | 23.58 | 23.67 | 7,773,994 | -1.93(-7.54%) |
Aug 30, 2002 | 25.49 | 26.23 | 25.38 | 25.60 | 3,983,131 | +0.02(+0.08%) |
Aug 29, 2002 | 25.20 | 25.83 | 25.10 | 25.58 | 5,152,378 | -0.15(-0.58%) |
Aug 28, 2002 | 26.13 | 26.22 | 25.47 | 25.73 | 4,321,609 | -0.60(-2.29%) |
Aug 27, 2002 | 27.16 | 27.31 | 26.09 | 26.33 | 5,666,644 | -0.68(-2.52%) |
Aug 26, 2002 | 26.57 | 27.16 | 26.40 | 27.01 | 3,933,268 | +0.50(+1.90%) |
Aug 23, 2002 | 26.86 | 26.96 | 26.40 | 26.51 | 4,023,979 | -0.60(-2.23%) |
Aug 22, 2002 | 26.29 | 27.29 | 26.24 | 27.11 | 5,404,370 | +0.82(+3.13%) |
Aug 21, 2002 | 26.00 | 26.42 | 25.38 | 26.29 | 4,476,973 | +0.36(+1.40%) |
Aug 20, 2002 | 26.27 | 26.54 | 25.58 | 25.93 | 5,937,792 | -0.79(-2.95%) |
Aug 19, 2002 | 26.05 | 26.76 | 25.91 | 26.72 | 5,358,874 | +0.59(+2.26%) |
Aug 16, 2002 | 26.41 | 26.50 | 25.89 | 26.13 | 4,868,694 | -0.46(-1.74%) |
Aug 15, 2002 | 25.84 | 26.64 | 25.67 | 26.59 | 6,365,432 | +0.77(+2.97%) |
Aug 14, 2002 | 24.47 | 25.91 | 24.28 | 25.82 | 7,625,250 | +1.09(+4.42%) |
Aug 13, 2002 | 24.99 | 25.86 | 24.56 | 24.73 | 5,637,487 | -0.46(-1.83%) |
Aug 12, 2002 | 25.03 | 25.51 | 24.59 | 25.19 | 5,385,777 | -0.33(-1.31%) |
Aug 09, 2002 | 24.67 | 25.66 | 24.35 | 25.52 | 7,913,160 | +0.64(+2.57%) |
Aug 08, 2002 | 23.50 | 25.17 | 23.48 | 24.88 | 7,760,612 | +1.41(+5.99%) |
Aug 07, 2002 | 23.56 | 23.63 | 22.83 | 23.48 | 8,730,267 | +0.76(+3.34%) |
Aug 06, 2002 | 21.90 | 23.37 | 21.89 | 22.72 | 9,048,883 | +1.16(+5.40%) |
Aug 05, 2002 | 23.44 | 23.57 | 21.44 | 21.55 | 12,192,512 | -1.89(-8.06%) |
Aug 02, 2002 | 24.22 | 24.23 | 23.09 | 23.44 | 6,857,865 | -0.95(-3.90%) |
Aug 01, 2002 | 24.39 | 24.67 | 23.96 | 24.39 | 9,183,683 | -0.64(-2.55%) |
Jul 31, 2002 | 24.76 | 25.10 | 24.22 | 25.03 | 14,107,311 | +0.95(+3.95%) |
Jul 30, 2002 | 23.61 | 24.21 | 23.25 | 24.08 | 9,260,449 | +0.31(+1.28%) |
Jul 29, 2002 | 22.01 | 23.89 | 21.97 | 23.78 | 9,922,051 | +2.36(+11.00%) |
Jul 26, 2002 | 21.33 | 22.01 | 21.10 | 21.42 | 6,700,529 | -0.06(-0.30%) |
Jul 25, 2002 | 21.60 | 22.26 | 20.48 | 21.48 | 10,409,836 | -0.12(-0.56%) |
Jul 24, 2002 | 19.70 | 21.72 | 19.11 | 21.60 | 15,020,482 | +1.26(+6.18%) |
Jul 23, 2002 | 20.77 | 21.20 | 19.91 | 20.35 | 13,051,171 | -0.22(-1.07%) |
Jul 22, 2002 | 22.01 | 22.59 | 20.52 | 20.57 | 14,996,395 | -1.90(-8.47%) |
Jul 19, 2002 | 23.30 | 23.48 | 22.26 | 22.47 | 8,642,372 | -1.33(-5.61%) |
Jul 18, 2002 | 24.07 | 24.56 | 23.57 | 23.80 | 6,596,295 | -0.34(-1.41%) |
Jul 17, 2002 | 23.78 | 24.49 | 23.43 | 24.15 | 14,447,338 | +0.09(+0.38%) |
Jul 16, 2002 | 23.63 | 24.56 | 23.61 | 24.05 | 10,688,449 | +0.17(+0.71%) |
Jul 15, 2002 | 24.39 | 24.45 | 22.66 | 23.88 | 11,666,132 | -0.95(-3.83%) |
Jul 12, 2002 | 24.87 | 25.23 | 24.39 | 24.83 | 5,622,415 | -0.04(-0.14%) |
Jul 11, 2002 | 24.40 | 25.38 | 23.93 | 24.87 | 8,652,655 | +0.14(+0.57%) |
Jul 10, 2002 | 25.79 | 26.25 | 24.70 | 24.73 | 8,869,433 | -0.94(-3.68%) |
Jul 09, 2002 | 26.34 | 26.83 | 25.64 | 25.67 | 6,669,681 | -0.60(-2.27%) |
Jul 08, 2002 | 26.56 | 26.96 | 26.17 | 26.27 | 5,929,764 | -0.25(-0.94%) |
Jul 05, 2002 | 26.18 | 26.61 | 25.95 | 26.52 | 2,937,978 | +0.82(+3.21%) |
Jul 04, 2002 | 25.81 | 25.91 | 25.13 | 25.69 | 7,819,209 | +0.00(+0.00%) |
Jul 03, 2002 | 25.81 | 25.91 | 25.13 | 25.69 | 7,819,209 | -0.45(-1.74%) |
Jul 02, 2002 | 26.27 | 26.66 | 25.93 | 26.15 | 11,081,016 | -0.20(-0.75%) |