Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 31.60 | 32.60 | 31.60 | 32.50 | 230,000 | +0.73(+2.30%) |
Aug 28, 2003 | 31.60 | 31.77 | 31.31 | 31.77 | 274,700 | +0.07(+0.22%) |
Aug 27, 2003 | 32.10 | 32.10 | 31.52 | 31.70 | 316,200 | -0.42(-1.31%) |
Aug 26, 2003 | 31.40 | 32.17 | 31.40 | 32.12 | 267,800 | +0.68(+2.16%) |
Aug 25, 2003 | 32.15 | 32.15 | 31.19 | 31.44 | 327,400 | -0.77(-2.39%) |
Aug 22, 2003 | 32.50 | 32.73 | 32.14 | 32.21 | 153,800 | -0.24(-0.74%) |
Aug 21, 2003 | 32.25 | 32.50 | 32.00 | 32.45 | 231,000 | +0.55(+1.72%) |
Aug 20, 2003 | 31.77 | 31.93 | 31.50 | 31.90 | 151,900 | +0.13(+0.41%) |
Aug 19, 2003 | 31.25 | 31.90 | 31.15 | 31.77 | 257,000 | +0.59(+1.89%) |
Aug 18, 2003 | 30.50 | 31.30 | 30.50 | 31.18 | 406,000 | +0.88(+2.90%) |
Aug 15, 2003 | 30.20 | 30.49 | 30.00 | 30.30 | 70,000 | -0.04(-0.13%) |
Aug 14, 2003 | 29.82 | 30.44 | 29.82 | 30.34 | 178,500 | +0.34(+1.13%) |
Aug 13, 2003 | 30.00 | 30.17 | 29.92 | 30.00 | 322,500 | -0.20(-0.66%) |
Aug 12, 2003 | 29.47 | 30.20 | 29.40 | 30.20 | 235,100 | +0.63(+2.13%) |
Aug 11, 2003 | 29.40 | 29.75 | 29.39 | 29.57 | 207,600 | +0.17(+0.58%) |
Aug 08, 2003 | 29.38 | 29.70 | 29.32 | 29.40 | 338,500 | +0.06(+0.20%) |
Aug 07, 2003 | 29.06 | 29.42 | 29.04 | 29.34 | 321,400 | +0.13(+0.45%) |
Aug 06, 2003 | 29.05 | 29.30 | 28.75 | 29.21 | 331,600 | +0.41(+1.42%) |
Aug 05, 2003 | 28.85 | 28.95 | 28.70 | 28.80 | 230,400 | -0.15(-0.52%) |
Aug 04, 2003 | 28.92 | 28.95 | 28.54 | 28.95 | 370,600 | +0.03(+0.10%) |
Aug 01, 2003 | 29.10 | 29.10 | 28.75 | 28.92 | 304,400 | -0.03(-0.10%) |
Jul 31, 2003 | 28.98 | 29.14 | 28.84 | 28.95 | 403,400 | +0.05(+0.17%) |
Jul 30, 2003 | 29.00 | 29.07 | 28.79 | 28.90 | 213,500 | -0.20(-0.69%) |
Jul 29, 2003 | 28.94 | 29.19 | 28.70 | 29.10 | 334,400 | +0.00(+0.00%) |
Jul 28, 2003 | 29.48 | 29.48 | 28.85 | 29.10 | 240,600 | -0.09(-0.31%) |
Jul 25, 2003 | 29.25 | 29.40 | 28.60 | 29.19 | 455,500 | +0.15(+0.52%) |
Jul 24, 2003 | 28.86 | 29.40 | 28.83 | 29.04 | 677,300 | +0.18(+0.62%) |
Jul 23, 2003 | 28.50 | 28.88 | 28.40 | 28.86 | 495,100 | +0.66(+2.34%) |
Jul 22, 2003 | 28.23 | 28.34 | 27.85 | 28.20 | 476,900 | -0.04(-0.14%) |
Jul 21, 2003 | 28.70 | 28.70 | 27.95 | 28.24 | 391,000 | -0.21(-0.74%) |
Jul 18, 2003 | 28.35 | 28.60 | 28.08 | 28.45 | 327,900 | +0.25(+0.89%) |
Jul 17, 2003 | 27.75 | 28.60 | 27.72 | 28.20 | 471,400 | +0.45(+1.62%) |
Jul 16, 2003 | 28.00 | 28.00 | 27.58 | 27.75 | 209,000 | -0.12(-0.43%) |
Jul 15, 2003 | 28.00 | 28.20 | 27.81 | 27.87 | 412,700 | +0.16(+0.58%) |
Jul 14, 2003 | 27.50 | 28.16 | 27.50 | 27.71 | 563,700 | +0.43(+1.58%) |
Jul 11, 2003 | 26.85 | 27.45 | 26.65 | 27.28 | 387,400 | +0.78(+2.94%) |
Jul 10, 2003 | 26.62 | 26.63 | 26.40 | 26.50 | 441,300 | -0.23(-0.86%) |
Jul 09, 2003 | 26.86 | 26.86 | 26.00 | 26.73 | 865,300 | -0.14(-0.52%) |
Jul 08, 2003 | 26.15 | 26.87 | 25.25 | 26.87 | 995,500 | +1.69(+6.71%) |
Jul 07, 2003 | 24.95 | 25.18 | 24.79 | 25.18 | 427,500 | +0.71(+2.90%) |
Jul 03, 2003 | 24.51 | 24.58 | 24.35 | 24.47 | 219,500 | -0.22(-0.89%) |
Jul 02, 2003 | 24.05 | 24.95 | 24.05 | 24.69 | 580,200 | +0.64(+2.66%) |
Jul 01, 2003 | 23.90 | 24.12 | 22.97 | 24.05 | 749,300 | +0.15(+0.63%) |
Jun 30, 2003 | 24.15 | 24.30 | 23.90 | 23.90 | 324,100 | -0.10(-0.42%) |
Jun 27, 2003 | 24.25 | 24.40 | 24.00 | 24.00 | 313,800 | -0.19(-0.79%) |
Jun 26, 2003 | 24.20 | 24.48 | 23.76 | 24.19 | 311,800 | +0.14(+0.58%) |
Jun 25, 2003 | 24.15 | 24.25 | 24.01 | 24.05 | 194,100 | -0.07(-0.29%) |
Jun 24, 2003 | 24.07 | 24.35 | 24.02 | 24.12 | 245,000 | +0.05(+0.21%) |
Jun 23, 2003 | 24.50 | 24.50 | 23.95 | 24.07 | 288,800 | -0.57(-2.31%) |
Jun 20, 2003 | 24.56 | 24.88 | 24.53 | 24.64 | 532,900 | +0.15(+0.61%) |
Jun 19, 2003 | 24.81 | 24.99 | 24.48 | 24.49 | 298,100 | -0.33(-1.33%) |
Jun 18, 2003 | 24.77 | 24.95 | 24.63 | 24.82 | 237,000 | -0.18(-0.72%) |
Jun 17, 2003 | 24.77 | 25.02 | 24.51 | 25.00 | 238,100 | +0.23(+0.93%) |
Jun 16, 2003 | 24.08 | 24.90 | 24.08 | 24.77 | 277,500 | +0.70(+2.91%) |
Jun 13, 2003 | 25.18 | 25.18 | 24.06 | 24.07 | 958,700 | -1.10(-4.37%) |
Jun 12, 2003 | 25.00 | 25.28 | 25.00 | 25.17 | 580,700 | +0.17(+0.68%) |
Jun 11, 2003 | 24.83 | 25.16 | 24.80 | 25.00 | 327,500 | +0.15(+0.60%) |
Jun 10, 2003 | 24.70 | 24.89 | 24.50 | 24.85 | 356,200 | +0.35(+1.43%) |
Jun 09, 2003 | 24.75 | 24.75 | 24.35 | 24.50 | 208,800 | -0.24(-0.97%) |
Jun 06, 2003 | 25.20 | 25.64 | 24.73 | 24.74 | 354,400 | -0.26(-1.04%) |
Jun 05, 2003 | 24.50 | 25.13 | 24.33 | 25.00 | 550,200 | +0.39(+1.58%) |
Jun 04, 2003 | 24.77 | 24.92 | 23.66 | 24.61 | 637,800 | -0.16(-0.65%) |
Jun 03, 2003 | 25.00 | 25.00 | 24.34 | 24.77 | 548,900 | -0.57(-2.25%) |
Jun 02, 2003 | 25.12 | 25.71 | 25.10 | 25.34 | 502,200 | +0.34(+1.36%) |
May 30, 2003 | 24.40 | 25.29 | 24.38 | 25.00 | 363,700 | +0.83(+3.43%) |
May 29, 2003 | 24.00 | 24.42 | 24.00 | 24.17 | 219,300 | +0.17(+0.71%) |
May 28, 2003 | 23.75 | 24.36 | 23.74 | 24.00 | 211,700 | +0.31(+1.31%) |
May 27, 2003 | 23.40 | 23.77 | 23.32 | 23.69 | 579,400 | +0.30(+1.28%) |
May 23, 2003 | 23.70 | 23.70 | 23.34 | 23.39 | 377,800 | -0.22(-0.93%) |
May 22, 2003 | 23.43 | 23.77 | 23.43 | 23.61 | 404,600 | +0.20(+0.85%) |
May 21, 2003 | 23.14 | 23.51 | 23.11 | 23.41 | 306,100 | +0.28(+1.21%) |
May 20, 2003 | 23.15 | 23.33 | 23.05 | 23.13 | 308,800 | -0.18(-0.77%) |
May 19, 2003 | 23.40 | 23.47 | 23.20 | 23.31 | 282,800 | -0.24(-1.02%) |
May 16, 2003 | 23.90 | 23.90 | 23.08 | 23.55 | 577,200 | -0.82(-3.36%) |
May 15, 2003 | 24.48 | 24.59 | 24.27 | 24.37 | 371,500 | -0.23(-0.93%) |
May 14, 2003 | 25.00 | 25.10 | 24.52 | 24.60 | 222,500 | -0.35(-1.40%) |
May 13, 2003 | 25.05 | 25.05 | 24.82 | 24.95 | 291,800 | -0.10(-0.40%) |
May 12, 2003 | 24.93 | 25.39 | 24.70 | 25.05 | 302,200 | +0.12(+0.48%) |
May 09, 2003 | 24.88 | 25.00 | 24.71 | 24.93 | 236,800 | +0.05(+0.20%) |
May 08, 2003 | 25.20 | 25.20 | 24.88 | 24.88 | 137,200 | -0.54(-2.12%) |
May 07, 2003 | 25.20 | 25.47 | 24.97 | 25.42 | 240,700 | +0.22(+0.87%) |
May 06, 2003 | 25.20 | 25.30 | 24.91 | 25.20 | 341,700 | -0.07(-0.28%) |
May 05, 2003 | 25.70 | 25.70 | 25.13 | 25.27 | 347,400 | -0.38(-1.48%) |
May 02, 2003 | 25.75 | 25.95 | 24.80 | 25.65 | 558,400 | +0.95(+3.85%) |
May 01, 2003 | 24.98 | 24.98 | 24.54 | 24.70 | 222,100 | -0.22(-0.88%) |
Apr 30, 2003 | 24.90 | 25.00 | 24.77 | 24.92 | 251,500 | -0.06(-0.24%) |
Apr 29, 2003 | 24.87 | 25.20 | 24.54 | 24.98 | 197,000 | +0.18(+0.73%) |
Apr 28, 2003 | 24.25 | 24.90 | 24.25 | 24.80 | 193,300 | +0.75(+3.12%) |
Apr 25, 2003 | 24.33 | 24.39 | 23.87 | 24.05 | 205,300 | -0.43(-1.76%) |
Apr 24, 2003 | 24.70 | 24.93 | 24.44 | 24.48 | 249,700 | -0.47(-1.88%) |
Apr 23, 2003 | 24.50 | 25.02 | 24.25 | 24.95 | 305,800 | +0.46(+1.88%) |
Apr 22, 2003 | 23.73 | 24.70 | 23.72 | 24.49 | 211,000 | +0.86(+3.64%) |
Apr 21, 2003 | 23.52 | 23.72 | 23.50 | 23.63 | 98,600 | +0.01(+0.04%) |
Apr 17, 2003 | 23.40 | 23.72 | 23.40 | 23.62 | 105,100 | +0.02(+0.08%) |
Apr 16, 2003 | 23.40 | 23.84 | 23.40 | 23.60 | 297,300 | +0.29(+1.24%) |
Apr 15, 2003 | 23.31 | 23.50 | 23.00 | 23.31 | 292,100 | -0.10(-0.43%) |
Apr 14, 2003 | 22.34 | 23.55 | 22.31 | 23.41 | 416,800 | +1.32(+5.98%) |
Apr 11, 2003 | 21.86 | 22.27 | 21.86 | 22.09 | 264,300 | +0.26(+1.19%) |
Apr 10, 2003 | 22.10 | 22.17 | 21.72 | 21.83 | 134,800 | -0.42(-1.89%) |
Apr 09, 2003 | 22.34 | 22.50 | 22.10 | 22.25 | 122,900 | +0.16(+0.72%) |
Apr 08, 2003 | 22.45 | 22.45 | 22.01 | 22.09 | 258,700 | -0.17(-0.76%) |
Apr 07, 2003 | 22.80 | 23.13 | 22.22 | 22.26 | 157,700 | +0.18(+0.82%) |
Apr 04, 2003 | 22.15 | 22.21 | 21.84 | 22.08 | 157,400 | +0.06(+0.27%) |
Apr 03, 2003 | 22.35 | 22.35 | 21.80 | 22.02 | 176,400 | -0.08(-0.36%) |
Apr 02, 2003 | 22.00 | 22.30 | 21.85 | 22.10 | 475,700 | +0.86(+4.05%) |
Apr 01, 2003 | 21.04 | 21.54 | 20.78 | 21.24 | 553,000 | +0.20(+0.95%) |
Mar 31, 2003 | 20.80 | 21.19 | 20.40 | 21.04 | 325,500 | +0.24(+1.15%) |
Mar 28, 2003 | 20.45 | 20.82 | 20.35 | 20.80 | 263,100 | +0.44(+2.16%) |
Mar 27, 2003 | 20.50 | 20.53 | 20.10 | 20.36 | 169,100 | -0.22(-1.07%) |
Mar 26, 2003 | 20.25 | 20.67 | 20.16 | 20.58 | 220,100 | +0.17(+0.83%) |
Mar 25, 2003 | 20.29 | 20.59 | 20.10 | 20.41 | 256,900 | +0.12(+0.59%) |
Mar 24, 2003 | 21.00 | 21.06 | 20.10 | 20.29 | 158,100 | -1.11(-5.19%) |
Mar 21, 2003 | 20.25 | 21.48 | 20.25 | 21.40 | 324,500 | +1.15(+5.68%) |
Mar 20, 2003 | 20.58 | 20.58 | 20.01 | 20.25 | 310,000 | -0.33(-1.60%) |
Mar 19, 2003 | 20.35 | 20.62 | 20.30 | 20.58 | 198,300 | +0.32(+1.58%) |
Mar 18, 2003 | 20.80 | 20.98 | 20.26 | 20.26 | 526,800 | -0.49(-2.36%) |
Mar 17, 2003 | 19.70 | 20.75 | 19.50 | 20.75 | 321,200 | +0.55(+2.72%) |
Mar 14, 2003 | 20.75 | 20.84 | 20.08 | 20.20 | 403,400 | -0.44(-2.13%) |
Mar 13, 2003 | 19.80 | 20.64 | 19.80 | 20.64 | 453,900 | +1.14(+5.85%) |
Mar 12, 2003 | 19.50 | 19.69 | 19.30 | 19.50 | 449,800 | -0.18(-0.91%) |
Mar 11, 2003 | 20.65 | 20.69 | 19.55 | 19.68 | 395,500 | -0.72(-3.53%) |
Mar 10, 2003 | 20.86 | 20.86 | 20.25 | 20.40 | 259,300 | -0.55(-2.63%) |
Mar 07, 2003 | 21.30 | 21.47 | 20.75 | 20.95 | 606,200 | -0.55(-2.56%) |
Mar 06, 2003 | 21.57 | 21.63 | 21.11 | 21.50 | 241,400 | -0.13(-0.60%) |
Mar 05, 2003 | 21.80 | 21.83 | 21.20 | 21.63 | 363,300 | -0.13(-0.60%) |
Mar 04, 2003 | 23.44 | 23.44 | 21.49 | 21.76 | 627,000 | -1.94(-8.19%) |
Mar 03, 2003 | 24.00 | 24.00 | 23.47 | 23.70 | 226,900 | +0.05(+0.21%) |
Feb 28, 2003 | 23.95 | 24.16 | 23.31 | 23.65 | 328,800 | -0.25(-1.05%) |
Feb 27, 2003 | 23.80 | 23.97 | 23.70 | 23.90 | 221,000 | +0.11(+0.46%) |
Feb 26, 2003 | 24.15 | 24.24 | 23.77 | 23.79 | 151,000 | -0.35(-1.45%) |
Feb 25, 2003 | 23.90 | 24.16 | 23.65 | 24.14 | 125,100 | +0.08(+0.33%) |
Feb 24, 2003 | 24.54 | 24.54 | 23.99 | 24.06 | 133,600 | -0.48(-1.96%) |
Feb 21, 2003 | 24.35 | 24.62 | 24.05 | 24.54 | 112,800 | +0.25(+1.03%) |
Feb 20, 2003 | 24.70 | 24.74 | 24.17 | 24.29 | 170,400 | -0.40(-1.62%) |
Feb 19, 2003 | 25.05 | 25.17 | 24.33 | 24.69 | 220,700 | -0.36(-1.44%) |
Feb 18, 2003 | 24.40 | 25.52 | 24.40 | 25.05 | 223,700 | +0.81(+3.34%) |
Feb 14, 2003 | 24.20 | 24.40 | 23.94 | 24.24 | 111,300 | +0.28(+1.17%) |
Feb 13, 2003 | 24.10 | 24.10 | 23.71 | 23.96 | 127,300 | +0.02(+0.08%) |
Feb 12, 2003 | 24.66 | 24.66 | 23.90 | 23.94 | 207,300 | -0.71(-2.88%) |
Feb 11, 2003 | 24.07 | 24.80 | 24.05 | 24.65 | 234,900 | +0.46(+1.90%) |
Feb 10, 2003 | 24.20 | 24.28 | 24.03 | 24.19 | 236,600 | +0.10(+0.42%) |
Feb 07, 2003 | 24.62 | 24.62 | 23.99 | 24.09 | 303,900 | -0.41(-1.67%) |
Feb 06, 2003 | 24.98 | 25.09 | 24.41 | 24.50 | 254,000 | -0.48(-1.92%) |
Feb 05, 2003 | 25.30 | 25.55 | 24.92 | 24.98 | 372,900 | -0.18(-0.72%) |
Feb 04, 2003 | 25.51 | 25.55 | 25.12 | 25.16 | 304,100 | -0.34(-1.33%) |
Feb 03, 2003 | 25.42 | 25.82 | 25.42 | 25.50 | 242,600 | +0.33(+1.31%) |
Jan 31, 2003 | 24.84 | 25.30 | 24.84 | 25.17 | 331,700 | +0.33(+1.33%) |
Jan 30, 2003 | 25.90 | 25.99 | 24.51 | 24.84 | 288,300 | -0.97(-3.76%) |
Jan 29, 2003 | 25.65 | 25.90 | 25.15 | 25.81 | 261,800 | +0.11(+0.43%) |
Jan 28, 2003 | 25.35 | 25.71 | 25.14 | 25.70 | 416,600 | +0.74(+2.96%) |
Jan 27, 2003 | 24.50 | 25.38 | 24.50 | 24.96 | 565,800 | +0.28(+1.13%) |
Jan 24, 2003 | 25.00 | 25.06 | 24.20 | 24.68 | 175,200 | -0.24(-0.96%) |
Jan 23, 2003 | 24.85 | 25.21 | 24.15 | 24.92 | 926,200 | +1.19(+5.01%) |
Jan 22, 2003 | 24.05 | 24.08 | 23.70 | 23.73 | 200,200 | -0.44(-1.82%) |
Jan 21, 2003 | 24.50 | 24.59 | 24.15 | 24.17 | 257,400 | -0.15(-0.62%) |
Jan 17, 2003 | 24.54 | 24.70 | 24.25 | 24.32 | 534,400 | -0.21(-0.86%) |
Jan 16, 2003 | 24.90 | 25.00 | 24.52 | 24.53 | 626,900 | -0.20(-0.81%) |
Jan 15, 2003 | 24.96 | 25.21 | 24.67 | 24.73 | 486,900 | -0.22(-0.88%) |
Jan 14, 2003 | 24.65 | 24.99 | 24.62 | 24.95 | 275,600 | +0.05(+0.20%) |
Jan 13, 2003 | 24.95 | 25.08 | 24.75 | 24.90 | 245,600 | +0.25(+1.01%) |
Jan 10, 2003 | 23.90 | 24.87 | 23.85 | 24.65 | 362,800 | +0.64(+2.67%) |
Jan 09, 2003 | 23.85 | 24.05 | 23.60 | 24.01 | 375,300 | +0.18(+0.76%) |
Jan 08, 2003 | 24.24 | 24.24 | 23.75 | 23.83 | 166,400 | -0.41(-1.69%) |
Jan 07, 2003 | 24.02 | 24.50 | 24.00 | 24.24 | 297,800 | +0.22(+0.92%) |
Jan 06, 2003 | 23.00 | 24.06 | 23.00 | 24.02 | 433,000 | +0.24(+1.01%) |
Jan 03, 2003 | 24.10 | 24.15 | 23.63 | 23.78 | 420,800 | -0.35(-1.45%) |
Jan 02, 2003 | 23.55 | 24.30 | 23.45 | 24.13 | 397,600 | +0.71(+3.03%) |
Dec 31, 2002 | 22.97 | 23.45 | 22.81 | 23.42 | 192,100 | +0.42(+1.83%) |
Dec 30, 2002 | 22.95 | 23.04 | 22.52 | 23.00 | 282,500 | -0.05(-0.22%) |
Dec 27, 2002 | 23.50 | 23.50 | 22.95 | 23.05 | 275,200 | -0.66(-2.78%) |
Dec 26, 2002 | 23.44 | 24.13 | 23.44 | 23.71 | 108,200 | +0.21(+0.89%) |
Dec 24, 2002 | 23.34 | 23.66 | 23.33 | 23.50 | 113,600 | +0.17(+0.73%) |
Dec 23, 2002 | 22.81 | 23.85 | 22.61 | 23.33 | 417,900 | +0.77(+3.41%) |
Dec 20, 2002 | 22.42 | 22.65 | 22.36 | 22.56 | 344,500 | +0.14(+0.62%) |
Dec 19, 2002 | 22.25 | 22.60 | 22.23 | 22.42 | 236,000 | +0.12(+0.54%) |
Dec 18, 2002 | 22.44 | 22.44 | 22.22 | 22.30 | 396,000 | -0.14(-0.62%) |
Dec 17, 2002 | 22.32 | 22.73 | 22.15 | 22.44 | 360,600 | -0.04(-0.18%) |
Dec 16, 2002 | 22.00 | 22.67 | 22.00 | 22.48 | 326,500 | +0.37(+1.67%) |
Dec 13, 2002 | 22.30 | 22.45 | 21.92 | 22.11 | 310,300 | -0.39(-1.73%) |
Dec 12, 2002 | 22.60 | 22.64 | 22.30 | 22.50 | 317,300 | +0.05(+0.22%) |
Dec 11, 2002 | 22.65 | 22.65 | 21.60 | 22.45 | 487,800 | -0.07(-0.31%) |
Dec 10, 2002 | 22.25 | 22.60 | 22.19 | 22.52 | 382,300 | -0.14(-0.62%) |
Dec 09, 2002 | 22.95 | 22.96 | 22.33 | 22.66 | 222,200 | -0.38(-1.65%) |
Dec 06, 2002 | 22.98 | 23.06 | 22.66 | 23.04 | 335,300 | +0.05(+0.22%) |
Dec 05, 2002 | 22.78 | 23.20 | 22.58 | 22.99 | 447,100 | +0.45(+2.00%) |
Dec 04, 2002 | 22.66 | 22.66 | 22.00 | 22.54 | 529,000 | -0.12(-0.53%) |
Dec 03, 2002 | 23.75 | 23.75 | 22.60 | 22.66 | 469,700 | -1.19(-4.99%) |
Dec 02, 2002 | 23.90 | 24.26 | 23.62 | 23.85 | 248,200 | -0.13(-0.54%) |
Nov 29, 2002 | 23.35 | 24.10 | 23.35 | 23.98 | 203,200 | +0.64(+2.74%) |
Nov 27, 2002 | 23.20 | 24.00 | 23.01 | 23.34 | 430,400 | +0.39(+1.70%) |
Nov 26, 2002 | 22.65 | 23.19 | 22.55 | 22.95 | 570,700 | +0.35(+1.55%) |
Nov 25, 2002 | 22.85 | 23.25 | 22.26 | 22.60 | 530,200 | -0.14(-0.62%) |
Nov 22, 2002 | 22.60 | 23.37 | 22.58 | 22.74 | 515,600 | -0.52(-2.24%) |
Nov 21, 2002 | 23.05 | 23.72 | 22.80 | 23.26 | 1,022,100 | +0.46(+2.02%) |
Nov 20, 2002 | 24.00 | 24.50 | 22.18 | 22.80 | 873,200 | -1.95(-7.88%) |
Nov 19, 2002 | 24.75 | 24.93 | 24.21 | 24.75 | 292,800 | +0.00(+0.00%) |
Nov 18, 2002 | 24.83 | 25.13 | 24.45 | 24.75 | 207,400 | -0.08(-0.32%) |
Nov 15, 2002 | 23.40 | 25.07 | 23.22 | 24.83 | 432,000 | +1.34(+5.70%) |
Nov 14, 2002 | 23.55 | 23.80 | 23.26 | 23.49 | 435,200 | -0.06(-0.25%) |
Nov 13, 2002 | 23.29 | 23.74 | 22.63 | 23.55 | 229,100 | +0.27(+1.16%) |
Nov 12, 2002 | 23.30 | 23.61 | 23.00 | 23.28 | 361,500 | -0.10(-0.43%) |
Nov 11, 2002 | 23.82 | 23.87 | 23.25 | 23.38 | 190,400 | -0.44(-1.85%) |
Nov 08, 2002 | 24.20 | 24.75 | 23.30 | 23.82 | 326,800 | -0.38(-1.57%) |
Nov 07, 2002 | 24.80 | 24.92 | 23.76 | 24.20 | 270,600 | -0.66(-2.65%) |
Nov 06, 2002 | 24.07 | 25.05 | 24.07 | 24.86 | 558,000 | +0.79(+3.28%) |
Nov 05, 2002 | 23.75 | 24.08 | 23.65 | 24.07 | 442,300 | +0.32(+1.35%) |
Nov 04, 2002 | 24.10 | 24.28 | 23.70 | 23.75 | 803,100 | -0.14(-0.59%) |
Nov 01, 2002 | 23.64 | 24.24 | 23.55 | 23.89 | 297,900 | +0.19(+0.80%) |
Oct 31, 2002 | 23.45 | 23.74 | 23.00 | 23.70 | 463,100 | +0.25(+1.07%) |
Oct 30, 2002 | 23.02 | 23.60 | 23.02 | 23.45 | 443,100 | +0.43(+1.87%) |
Oct 29, 2002 | 22.67 | 23.06 | 22.00 | 23.02 | 382,200 | +0.35(+1.54%) |
Oct 28, 2002 | 23.75 | 23.95 | 22.36 | 22.67 | 324,100 | -0.68(-2.91%) |
Oct 25, 2002 | 23.00 | 23.77 | 23.00 | 23.35 | 395,900 | +0.35(+1.52%) |
Oct 24, 2002 | 23.95 | 24.30 | 22.80 | 23.00 | 409,300 | -0.63(-2.67%) |
Oct 23, 2002 | 23.75 | 23.96 | 22.45 | 23.63 | 505,700 | +0.63(+2.74%) |
Oct 22, 2002 | 22.90 | 23.37 | 22.20 | 23.00 | 373,700 | +0.11(+0.48%) |
Oct 21, 2002 | 22.60 | 23.25 | 21.80 | 22.89 | 634,100 | +0.29(+1.28%) |
Oct 18, 2002 | 23.88 | 23.88 | 22.42 | 22.60 | 308,100 | -1.29(-5.40%) |
Oct 17, 2002 | 23.05 | 23.90 | 23.00 | 23.89 | 256,300 | +1.37(+6.08%) |
Oct 16, 2002 | 22.80 | 23.40 | 22.23 | 22.52 | 335,700 | -0.78(-3.35%) |
Oct 15, 2002 | 21.25 | 23.84 | 22.16 | 23.30 | 455,200 | +2.06(+9.70%) |
Oct 14, 2002 | 21.85 | 22.00 | 20.90 | 21.24 | 408,400 | -1.14(-5.09%) |
Oct 11, 2002 | 21.26 | 23.47 | 21.26 | 22.38 | 631,200 | +1.13(+5.32%) |
Oct 10, 2002 | 20.38 | 21.66 | 20.02 | 21.25 | 684,200 | +0.80(+3.91%) |
Oct 09, 2002 | 21.75 | 21.84 | 19.70 | 20.45 | 580,800 | -1.53(-6.96%) |
Oct 08, 2002 | 22.50 | 23.00 | 20.69 | 21.98 | 1,237,300 | +0.22(+1.01%) |
Oct 07, 2002 | 22.55 | 23.05 | 21.58 | 21.76 | 384,000 | -1.04(-4.56%) |
Oct 04, 2002 | 24.00 | 24.17 | 22.54 | 22.80 | 262,500 | -1.12(-4.68%) |
Oct 03, 2002 | 23.90 | 24.10 | 23.51 | 23.92 | 329,100 | +0.26(+1.10%) |
Oct 02, 2002 | 24.00 | 24.29 | 23.65 | 23.66 | 3,530,000 | -0.85(-3.47%) |
Oct 01, 2002 | 24.50 | 24.85 | 23.30 | 24.51 | 847,000 | -0.47(-1.88%) |
Sep 30, 2002 | 25.98 | 25.99 | 24.96 | 24.98 | 601,800 | -1.37(-5.20%) |
Sep 27, 2002 | 27.64 | 28.00 | 26.35 | 26.35 | 165,700 | -1.54(-5.52%) |
Sep 26, 2002 | 27.00 | 28.25 | 26.85 | 27.89 | 429,700 | +0.96(+3.56%) |
Sep 25, 2002 | 27.80 | 27.85 | 26.75 | 26.93 | 262,700 | -0.10(-0.37%) |
Sep 24, 2002 | 26.10 | 27.24 | 25.65 | 27.03 | 352,100 | +0.90(+3.44%) |
Sep 23, 2002 | 27.50 | 27.50 | 25.49 | 26.13 | 447,900 | -1.37(-4.98%) |
Sep 20, 2002 | 28.05 | 28.35 | 27.30 | 27.50 | 268,400 | -0.57(-2.03%) |
Sep 19, 2002 | 29.01 | 29.20 | 27.89 | 28.07 | 377,300 | -0.94(-3.24%) |
Sep 18, 2002 | 29.35 | 29.40 | 28.53 | 29.01 | 232,900 | -0.83(-2.78%) |
Sep 17, 2002 | 30.85 | 31.15 | 29.70 | 29.84 | 119,900 | -0.81(-2.64%) |
Sep 16, 2002 | 30.10 | 30.74 | 30.02 | 30.65 | 183,200 | +0.70(+2.34%) |
Sep 13, 2002 | 29.50 | 29.95 | 29.07 | 29.95 | 237,700 | +0.08(+0.27%) |
Sep 12, 2002 | 30.85 | 30.85 | 29.59 | 29.87 | 218,900 | -1.13(-3.65%) |
Sep 11, 2002 | 31.20 | 31.20 | 30.40 | 31.00 | 341,100 | +0.15(+0.49%) |
Sep 10, 2002 | 31.15 | 31.53 | 30.60 | 30.85 | 505,100 | -0.08(-0.26%) |
Sep 09, 2002 | 30.46 | 30.99 | 30.46 | 30.93 | 413,800 | +0.43(+1.41%) |
Sep 06, 2002 | 29.95 | 30.73 | 29.85 | 30.50 | 269,300 | +0.98(+3.32%) |
Sep 05, 2002 | 29.60 | 29.93 | 29.00 | 29.52 | 312,800 | -0.46(-1.53%) |
Sep 04, 2002 | 28.40 | 30.00 | 28.40 | 29.98 | 235,600 | +1.93(+6.88%) |