Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 32.22 | 32.32 | 32.02 | 32.26 | 18,852 | +0.22(+0.69%) |
Jun 27, 2003 | 32.18 | 32.44 | 32.04 | 32.04 | 20,750 | -0.23(-0.71%) |
Jun 26, 2003 | 32.07 | 32.26 | 31.88 | 32.26 | 60,354 | +0.17(+0.53%) |
Jun 25, 2003 | 32.52 | 32.55 | 32.04 | 32.10 | 18,580 | -0.41(-1.27%) |
Jun 24, 2003 | 32.06 | 32.55 | 32.06 | 32.51 | 65,372 | +0.30(+0.94%) |
Jun 23, 2003 | 32.29 | 32.29 | 31.90 | 32.21 | 15,732 | -0.08(-0.25%) |
Jun 20, 2003 | 32.26 | 32.48 | 32.11 | 32.29 | 8,544 | -0.06(-0.18%) |
Jun 19, 2003 | 32.85 | 32.85 | 32.21 | 32.35 | 25,091 | -0.39(-1.19%) |
Jun 18, 2003 | 32.66 | 32.80 | 32.44 | 32.74 | 80,155 | +0.07(+0.23%) |
Jun 17, 2003 | 32.88 | 32.94 | 32.55 | 32.66 | 43,265 | -0.10(-0.31%) |
Jun 16, 2003 | 32.29 | 32.85 | 32.29 | 32.77 | 41,366 | +0.54(+1.67%) |
Jun 13, 2003 | 32.50 | 32.50 | 32.16 | 32.23 | 54,386 | -0.47(-1.44%) |
Jun 12, 2003 | 32.63 | 32.70 | 32.28 | 32.70 | 27,125 | +0.25(+0.77%) |
Jun 11, 2003 | 32.44 | 32.57 | 32.26 | 32.45 | 29,159 | +0.11(+0.34%) |
Jun 10, 2003 | 32.15 | 32.34 | 32.12 | 32.34 | 55,607 | +0.19(+0.60%) |
Jun 09, 2003 | 32.44 | 32.44 | 32.11 | 32.15 | 10,443 | -0.27(-0.82%) |
Jun 06, 2003 | 32.44 | 32.65 | 32.25 | 32.41 | 18,852 | -0.08(-0.25%) |
Jun 05, 2003 | 32.58 | 32.58 | 32.24 | 32.49 | 36,483 | -0.09(-0.27%) |
Jun 04, 2003 | 32.15 | 32.58 | 32.11 | 32.58 | 18,716 | +0.43(+1.33%) |
Jun 03, 2003 | 32.14 | 32.28 | 31.96 | 32.15 | 80,020 | +0.13(+0.41%) |
Jun 02, 2003 | 32.07 | 32.30 | 32.01 | 32.02 | 32,414 | -0.04(-0.12%) |
May 30, 2003 | 31.56 | 32.11 | 31.56 | 32.06 | 31,058 | +0.58(+1.83%) |
May 29, 2003 | 31.65 | 31.87 | 31.48 | 31.48 | 25,226 | -0.15(-0.47%) |
May 28, 2003 | 31.74 | 31.74 | 31.52 | 31.63 | 38,382 | +0.02(+0.07%) |
May 27, 2003 | 31.28 | 31.75 | 31.24 | 31.61 | 43,536 | +0.33(+1.06%) |
May 23, 2003 | 31.26 | 31.39 | 31.23 | 31.28 | 7,052 | +0.01(+0.05%) |
May 22, 2003 | 30.68 | 31.37 | 30.67 | 31.26 | 21,971 | +0.58(+1.90%) |
May 21, 2003 | 30.52 | 30.79 | 30.30 | 30.68 | 11,528 | +0.28(+0.92%) |
May 20, 2003 | 30.38 | 30.57 | 30.19 | 30.40 | 14,240 | +0.12(+0.39%) |
May 19, 2003 | 30.34 | 30.49 | 30.22 | 30.28 | 19,259 | -0.22(-0.73%) |
May 16, 2003 | 30.49 | 30.81 | 30.47 | 30.50 | 14,918 | -0.10(-0.31%) |
May 15, 2003 | 30.38 | 30.70 | 30.34 | 30.60 | 16,004 | +0.37(+1.22%) |
May 14, 2003 | 30.34 | 30.44 | 30.18 | 30.23 | 39,874 | +0.07(+0.24%) |
May 13, 2003 | 30.16 | 30.46 | 30.08 | 30.16 | 43,265 | +0.00(+0.00%) |
May 12, 2003 | 30.01 | 30.42 | 30.01 | 30.16 | 42,993 | +0.08(+0.27%) |
May 09, 2003 | 29.74 | 30.19 | 29.74 | 30.08 | 47,605 | +0.40(+1.34%) |
May 08, 2003 | 29.79 | 29.94 | 29.61 | 29.68 | 17,767 | -0.36(-1.20%) |
May 07, 2003 | 29.84 | 30.08 | 29.84 | 30.04 | 9,493 | +0.26(+0.87%) |
May 06, 2003 | 29.75 | 29.87 | 29.63 | 29.78 | 58,319 | +0.07(+0.25%) |
May 05, 2003 | 29.90 | 29.90 | 29.51 | 29.71 | 42,858 | +0.10(+0.35%) |
May 02, 2003 | 29.29 | 29.69 | 29.29 | 29.60 | 12,613 | +0.10(+0.32%) |
May 01, 2003 | 29.53 | 29.57 | 28.98 | 29.51 | 31,058 | +0.09(+0.30%) |
Apr 30, 2003 | 29.49 | 29.64 | 29.42 | 29.42 | 56,149 | -0.13(-0.42%) |
Apr 29, 2003 | 29.60 | 29.72 | 29.34 | 29.54 | 41,366 | +0.13(+0.43%) |
Apr 28, 2003 | 28.94 | 29.57 | 28.94 | 29.42 | 84,495 | +0.48(+1.66%) |
Apr 25, 2003 | 29.42 | 29.42 | 28.94 | 28.94 | 12,070 | -0.43(-1.46%) |
Apr 24, 2003 | 29.38 | 29.57 | 29.24 | 29.37 | 6,916 | -0.35(-1.17%) |
Apr 23, 2003 | 29.68 | 29.71 | 29.35 | 29.71 | 43,400 | +0.11(+0.37%) |
Apr 22, 2003 | 28.90 | 29.61 | 28.90 | 29.60 | 16,275 | +0.55(+1.90%) |
Apr 21, 2003 | 29.42 | 29.42 | 29.05 | 29.05 | 5,560 | -0.23(-0.78%) |
Apr 17, 2003 | 28.76 | 29.28 | 28.76 | 29.28 | 6,781 | +0.49(+1.69%) |
Apr 16, 2003 | 29.12 | 29.12 | 28.62 | 28.79 | 101,991 | -0.63(-2.13%) |
Apr 15, 2003 | 29.35 | 29.57 | 29.20 | 29.42 | 18,309 | +0.14(+0.48%) |
Apr 14, 2003 | 28.87 | 29.37 | 28.87 | 29.28 | 105,653 | +0.31(+1.07%) |
Apr 11, 2003 | 29.09 | 29.16 | 28.81 | 28.97 | 9,358 | +0.17(+0.59%) |
Apr 10, 2003 | 28.78 | 28.82 | 28.65 | 28.80 | 7,459 | +0.01(+0.05%) |
Apr 09, 2003 | 29.04 | 29.34 | 28.73 | 28.78 | 12,070 | -0.07(-0.23%) |
Apr 08, 2003 | 28.69 | 29.01 | 28.69 | 28.85 | 148,376 | +0.16(+0.57%) |
Apr 07, 2003 | 28.67 | 29.31 | 28.67 | 28.69 | 27,803 | +0.01(+0.05%) |
Apr 04, 2003 | 28.81 | 28.83 | 28.51 | 28.67 | 127,218 | +0.15(+0.54%) |
Apr 03, 2003 | 29.12 | 29.12 | 28.52 | 28.52 | 66,186 | -0.44(-1.53%) |
Apr 02, 2003 | 28.39 | 28.97 | 28.39 | 28.96 | 26,582 | +0.65(+2.29%) |
Apr 01, 2003 | 28.21 | 28.41 | 28.15 | 28.31 | 5,153 | +0.04(+0.16%) |
Mar 31, 2003 | 28.62 | 28.62 | 27.97 | 28.27 | 22,785 | -0.45(-1.57%) |
Mar 28, 2003 | 28.84 | 28.84 | 28.51 | 28.72 | 6,510 | -0.12(-0.41%) |
Mar 27, 2003 | 28.76 | 29.15 | 28.59 | 28.84 | 84,902 | -0.06(-0.20%) |
Mar 26, 2003 | 28.79 | 29.01 | 28.79 | 28.90 | 9,222 | -0.06(-0.20%) |
Mar 25, 2003 | 28.76 | 29.15 | 28.76 | 28.95 | 13,969 | +0.05(+0.18%) |
Mar 24, 2003 | 28.98 | 29.17 | 28.66 | 28.90 | 50,995 | -0.70(-2.37%) |
Mar 21, 2003 | 29.46 | 29.70 | 29.16 | 29.60 | 55,200 | +0.58(+2.01%) |
Mar 20, 2003 | 29.05 | 29.22 | 28.76 | 29.02 | 14,105 | -0.07(-0.25%) |
Mar 19, 2003 | 28.67 | 29.09 | 28.62 | 29.09 | 99,550 | +0.64(+2.25%) |
Mar 18, 2003 | 28.76 | 28.76 | 28.31 | 28.45 | 59,675 | -0.28(-0.98%) |
Mar 17, 2003 | 27.83 | 28.75 | 27.83 | 28.73 | 46,113 | +0.65(+2.31%) |
Mar 14, 2003 | 28.09 | 28.23 | 27.91 | 28.08 | 14,376 | +0.20(+0.71%) |
Mar 13, 2003 | 27.80 | 27.96 | 27.63 | 27.89 | 8,408 | +0.45(+1.64%) |
Mar 12, 2003 | 27.21 | 27.44 | 27.16 | 27.44 | 8,408 | +0.23(+0.84%) |
Mar 11, 2003 | 27.18 | 27.49 | 27.14 | 27.21 | 13,969 | +0.21(+0.79%) |
Mar 10, 2003 | 27.41 | 27.41 | 26.99 | 26.99 | 146,612 | -0.41(-1.51%) |
Mar 07, 2003 | 27.28 | 27.54 | 26.99 | 27.41 | 90,734 | -0.01(-0.03%) |
Mar 06, 2003 | 27.54 | 27.74 | 27.28 | 27.41 | 51,131 | -0.35(-1.27%) |
Mar 05, 2003 | 27.43 | 27.77 | 27.34 | 27.77 | 32,008 | +0.02(+0.08%) |
Mar 04, 2003 | 28.05 | 28.16 | 27.75 | 27.75 | 7,188 | -0.35(-1.26%) |
Mar 03, 2003 | 28.72 | 28.72 | 28.04 | 28.10 | 13,155 | -0.33(-1.17%) |
Feb 28, 2003 | 28.55 | 28.57 | 28.28 | 28.43 | 7,730 | +0.03(+0.10%) |
Feb 27, 2003 | 28.46 | 28.63 | 28.29 | 28.40 | 10,578 | +0.07(+0.23%) |
Feb 26, 2003 | 28.56 | 28.56 | 28.19 | 28.34 | 12,206 | -0.29(-1.03%) |
Feb 25, 2003 | 28.09 | 28.63 | 28.00 | 28.63 | 37,297 | +0.35(+1.25%) |
Feb 24, 2003 | 28.83 | 28.83 | 28.28 | 28.28 | 47,062 | -0.48(-1.67%) |
Feb 21, 2003 | 28.42 | 28.81 | 28.42 | 28.76 | 59,540 | +0.25(+0.88%) |
Feb 20, 2003 | 28.62 | 28.62 | 28.37 | 28.50 | 23,734 | -0.21(-0.74%) |
Feb 19, 2003 | 29.01 | 29.01 | 28.54 | 28.72 | 66,864 | -0.14(-0.49%) |
Feb 18, 2003 | 28.76 | 29.04 | 28.76 | 28.86 | 76,222 | +0.25(+0.88%) |
Feb 14, 2003 | 28.39 | 28.52 | 28.30 | 28.61 | 19,123 | +0.22(+0.78%) |
Feb 13, 2003 | 28.17 | 28.49 | 27.94 | 28.39 | 71,611 | +0.07(+0.26%) |
Feb 12, 2003 | 28.20 | 28.53 | 28.16 | 28.31 | 35,263 | +0.10(+0.34%) |
Feb 11, 2003 | 28.90 | 28.90 | 28.17 | 28.22 | 21,157 | -0.50(-1.75%) |
Feb 10, 2003 | 28.59 | 28.72 | 28.35 | 28.72 | 9,222 | +0.27(+0.93%) |
Feb 07, 2003 | 28.76 | 28.84 | 28.32 | 28.45 | 32,143 | -0.19(-0.67%) |
Feb 06, 2003 | 29.00 | 29.00 | 28.53 | 28.64 | 45,028 | -0.35(-1.20%) |
Feb 05, 2003 | 29.02 | 29.39 | 28.83 | 28.99 | 26,176 | -0.03(-0.10%) |
Feb 04, 2003 | 28.87 | 29.13 | 28.67 | 29.02 | 31,329 | -0.03(-0.10%) |
Feb 03, 2003 | 29.26 | 29.26 | 29.01 | 29.05 | 29,024 | +0.10(+0.33%) |
Jan 31, 2003 | 28.39 | 29.09 | 28.39 | 28.95 | 30,380 | +0.35(+1.21%) |
Jan 30, 2003 | 28.79 | 28.90 | 28.25 | 28.61 | 212,663 | -0.15(-0.54%) |
Jan 29, 2003 | 29.06 | 29.07 | 28.36 | 28.76 | 76,764 | -0.23(-0.79%) |
Jan 28, 2003 | 29.10 | 29.29 | 28.93 | 28.99 | 19,937 | +0.05(+0.18%) |
Jan 27, 2003 | 29.03 | 29.25 | 28.82 | 28.94 | 37,297 | -0.62(-2.10%) |
Jan 24, 2003 | 30.05 | 30.05 | 29.36 | 29.56 | 29,431 | -0.52(-1.74%) |
Jan 23, 2003 | 30.13 | 30.27 | 29.85 | 30.08 | 8,951 | -0.04(-0.15%) |
Jan 22, 2003 | 30.35 | 30.64 | 30.13 | 30.13 | 17,224 | -0.38(-1.23%) |
Jan 21, 2003 | 30.82 | 30.91 | 30.38 | 30.50 | 38,653 | -0.35(-1.15%) |
Jan 17, 2003 | 30.78 | 30.99 | 30.66 | 30.86 | 21,157 | +0.01(+0.05%) |
Jan 16, 2003 | 30.65 | 30.89 | 30.57 | 30.84 | 13,833 | +0.32(+1.04%) |
Jan 15, 2003 | 30.62 | 30.67 | 30.33 | 30.52 | 13,562 | -0.28(-0.91%) |
Jan 14, 2003 | 30.78 | 30.80 | 30.49 | 30.80 | 10,307 | +0.10(+0.31%) |
Jan 13, 2003 | 30.78 | 30.87 | 30.52 | 30.71 | 8,815 | +0.05(+0.17%) |
Jan 10, 2003 | 30.67 | 30.77 | 30.51 | 30.66 | 14,240 | -0.06(-0.19%) |
Jan 09, 2003 | 30.37 | 30.72 | 30.30 | 30.72 | 10,578 | +0.51(+1.68%) |
Jan 08, 2003 | 30.60 | 30.69 | 30.21 | 30.21 | 28,752 | -0.31(-1.01%) |
Jan 07, 2003 | 30.71 | 30.72 | 30.48 | 30.52 | 24,955 | -0.23(-0.74%) |
Jan 06, 2003 | 30.55 | 30.84 | 30.33 | 30.75 | 23,192 | +0.28(+0.92%) |
Jan 03, 2003 | 30.60 | 30.75 | 30.42 | 30.47 | 10,172 | -0.15(-0.51%) |
Jan 02, 2003 | 30.30 | 30.75 | 30.23 | 30.62 | 33,906 | +0.65(+2.16%) |
Dec 31, 2002 | 30.13 | 30.23 | 29.72 | 29.97 | 52,216 | -0.16(-0.54%) |
Dec 30, 2002 | 30.16 | 30.27 | 29.98 | 30.13 | 22,649 | +0.05(+0.17%) |
Dec 27, 2002 | 30.38 | 30.38 | 30.00 | 30.08 | 17,902 | -0.26(-0.85%) |
Dec 26, 2002 | 30.44 | 30.63 | 30.30 | 30.34 | 19,394 | +0.01(+0.02%) |
Dec 24, 2002 | 30.34 | 30.41 | 30.23 | 30.33 | 15,325 | -0.01(-0.02%) |
Dec 23, 2002 | 30.45 | 30.45 | 30.16 | 30.34 | 54,929 | +0.21(+0.71%) |
Dec 20, 2002 | 30.01 | 30.20 | 29.93 | 30.13 | 76,358 | +0.39(+1.31%) |
Dec 19, 2002 | 29.94 | 30.16 | 29.61 | 29.74 | 82,054 | -0.35(-1.18%) |
Dec 18, 2002 | 30.16 | 30.23 | 29.98 | 30.09 | 53,030 | -0.05(-0.17%) |
Dec 17, 2002 | 30.35 | 30.48 | 30.05 | 30.14 | 20,750 | -0.32(-1.06%) |
Dec 16, 2002 | 30.34 | 30.48 | 30.12 | 30.47 | 29,566 | +0.13(+0.44%) |
Dec 13, 2002 | 30.08 | 30.41 | 30.03 | 30.33 | 15,597 | -0.21(-0.68%) |
Dec 12, 2002 | 30.38 | 30.64 | 30.38 | 30.54 | 26,176 | -0.07(-0.22%) |
Dec 11, 2002 | 30.82 | 30.82 | 30.50 | 30.61 | 16,817 | -0.27(-0.88%) |
Dec 10, 2002 | 30.52 | 30.88 | 30.50 | 30.88 | 46,248 | +0.45(+1.48%) |
Dec 09, 2002 | 30.50 | 30.61 | 30.31 | 30.43 | 9,222 | -0.02(-0.07%) |
Dec 06, 2002 | 30.27 | 30.66 | 30.27 | 30.45 | 10,036 | +0.18(+0.58%) |
Dec 05, 2002 | 30.64 | 30.78 | 30.24 | 30.27 | 44,756 | -0.46(-1.49%) |
Dec 04, 2002 | 30.32 | 30.80 | 30.32 | 30.73 | 51,402 | +0.41(+1.36%) |
Dec 03, 2002 | 30.08 | 30.34 | 29.97 | 30.32 | 25,633 | +0.24(+0.78%) |
Dec 02, 2002 | 30.29 | 30.41 | 29.99 | 30.08 | 40,552 | -0.07(-0.24%) |
Nov 29, 2002 | 30.31 | 30.45 | 30.16 | 30.16 | 82,596 | -0.37(-1.21%) |
Nov 27, 2002 | 30.16 | 30.60 | 30.16 | 30.52 | 24,006 | +0.42(+1.40%) |
Nov 26, 2002 | 30.16 | 30.28 | 30.02 | 30.10 | 22,785 | -0.20(-0.66%) |
Nov 25, 2002 | 30.27 | 30.45 | 30.16 | 30.30 | 92,090 | -0.22(-0.72%) |
Nov 22, 2002 | 30.45 | 30.76 | 30.38 | 30.52 | 192,319 | +0.01(+0.02%) |
Nov 21, 2002 | 30.64 | 30.72 | 30.31 | 30.52 | 48,283 | -0.19(-0.62%) |
Nov 20, 2002 | 30.47 | 30.77 | 30.33 | 30.71 | 34,178 | +0.13(+0.43%) |
Nov 19, 2002 | 30.34 | 30.99 | 30.34 | 30.58 | 130,880 | +0.05(+0.17%) |
Nov 18, 2002 | 30.71 | 30.72 | 30.41 | 30.52 | 139,967 | -0.01(-0.02%) |
Nov 15, 2002 | 30.19 | 30.64 | 30.19 | 30.53 | 24,006 | +0.21(+0.71%) |
Nov 14, 2002 | 30.12 | 30.46 | 29.94 | 30.32 | 13,833 | +0.31(+1.03%) |
Nov 13, 2002 | 29.86 | 30.19 | 29.54 | 30.01 | 28,210 | +0.52(+1.75%) |
Nov 12, 2002 | 30.23 | 30.51 | 29.49 | 29.49 | 39,196 | -0.92(-3.03%) |
Nov 11, 2002 | 30.65 | 30.65 | 30.30 | 30.41 | 26,447 | -0.06(-0.19%) |
Nov 08, 2002 | 30.67 | 30.97 | 30.46 | 30.47 | 84,631 | -0.35(-1.12%) |
Nov 07, 2002 | 30.82 | 30.95 | 30.62 | 30.82 | 33,093 | +0.00(+0.00%) |
Nov 06, 2002 | 31.00 | 31.00 | 30.54 | 30.82 | 38,246 | -0.18(-0.57%) |
Nov 05, 2002 | 30.47 | 31.08 | 30.47 | 31.00 | 28,888 | +0.52(+1.72%) |
Nov 04, 2002 | 31.19 | 31.19 | 30.47 | 30.47 | 119,216 | -0.72(-2.29%) |
Nov 01, 2002 | 30.82 | 31.26 | 30.56 | 31.19 | 36,348 | +0.42(+1.37%) |
Oct 31, 2002 | 31.06 | 31.16 | 30.77 | 30.77 | 29,837 | -0.29(-0.95%) |
Oct 30, 2002 | 31.11 | 31.31 | 31.00 | 31.06 | 10,850 | -0.04(-0.14%) |
Oct 29, 2002 | 30.52 | 31.11 | 30.38 | 31.11 | 12,613 | +0.58(+1.91%) |
Oct 28, 2002 | 31.34 | 31.34 | 30.45 | 30.52 | 160,040 | -0.73(-2.34%) |
Oct 25, 2002 | 30.89 | 31.28 | 30.89 | 31.25 | 379,756 | +0.27(+0.88%) |
Oct 24, 2002 | 31.85 | 31.88 | 30.95 | 30.98 | 109,858 | -0.38(-1.22%) |
Oct 23, 2002 | 31.51 | 31.68 | 30.98 | 31.37 | 46,384 | -0.19(-0.61%) |
Oct 22, 2002 | 31.73 | 31.84 | 31.36 | 31.56 | 94,667 | -0.53(-1.65%) |
Oct 21, 2002 | 31.30 | 32.13 | 31.08 | 32.09 | 157,327 | +0.88(+2.81%) |
Oct 18, 2002 | 30.80 | 31.29 | 30.80 | 31.21 | 74,323 | +0.41(+1.32%) |
Oct 17, 2002 | 31.19 | 31.20 | 30.69 | 30.80 | 38,653 | +0.17(+0.55%) |
Oct 16, 2002 | 31.04 | 31.26 | 30.64 | 30.64 | 20,208 | -0.91(-2.90%) |
Oct 15, 2002 | 31.63 | 31.63 | 31.17 | 31.55 | 46,520 | +0.53(+1.71%) |
Oct 14, 2002 | 30.67 | 31.15 | 30.67 | 31.02 | 35,398 | +0.53(+1.74%) |
Oct 11, 2002 | 29.93 | 30.82 | 29.93 | 30.49 | 57,641 | +0.60(+2.02%) |
Oct 10, 2002 | 29.89 | 30.22 | 29.38 | 29.88 | 19,937 | -0.01(-0.02%) |
Oct 09, 2002 | 30.38 | 30.41 | 29.82 | 29.89 | 21,971 | -0.56(-1.84%) |
Oct 08, 2002 | 29.82 | 30.68 | 29.82 | 30.45 | 21,564 | +0.72(+2.41%) |
Oct 07, 2002 | 29.93 | 30.43 | 29.74 | 29.74 | 18,852 | -0.08(-0.27%) |
Oct 04, 2002 | 30.41 | 30.41 | 29.73 | 29.82 | 5,018 | -0.52(-1.70%) |
Oct 03, 2002 | 30.27 | 30.80 | 30.24 | 30.33 | 124,641 | +0.10(+0.34%) |
Oct 02, 2002 | 30.70 | 30.87 | 30.23 | 30.23 | 31,736 | -0.52(-1.68%) |
Oct 01, 2002 | 29.90 | 30.78 | 29.90 | 30.75 | 21,835 | +0.83(+2.79%) |
Sep 30, 2002 | 29.60 | 30.17 | 29.37 | 29.91 | 76,764 | -0.10(-0.32%) |
Sep 27, 2002 | 30.24 | 30.49 | 29.91 | 30.01 | 10,443 | -0.87(-2.82%) |
Sep 26, 2002 | 30.23 | 30.88 | 30.23 | 30.88 | 25,497 | +0.66(+2.17%) |
Sep 25, 2002 | 30.01 | 30.52 | 29.79 | 30.22 | 16,275 | +0.22(+0.74%) |
Sep 24, 2002 | 30.23 | 30.49 | 29.94 | 30.00 | 52,080 | -0.66(-2.14%) |
Sep 23, 2002 | 30.38 | 30.66 | 30.23 | 30.66 | 26,176 | +0.07(+0.24%) |
Sep 20, 2002 | 30.64 | 30.86 | 30.55 | 30.58 | 37,839 | -0.24(-0.77%) |
Sep 19, 2002 | 30.97 | 31.22 | 30.80 | 30.82 | 117,317 | -0.64(-2.04%) |
Sep 18, 2002 | 31.19 | 31.70 | 31.17 | 31.46 | 257,691 | -0.12(-0.37%) |
Sep 17, 2002 | 32.63 | 32.63 | 31.58 | 31.58 | 18,987 | -0.74(-2.30%) |
Sep 16, 2002 | 32.15 | 32.52 | 31.93 | 32.32 | 17,495 | +0.26(+0.80%) |
Sep 13, 2002 | 31.56 | 32.14 | 31.56 | 32.07 | 42,180 | +0.10(+0.30%) |
Sep 12, 2002 | 32.23 | 32.23 | 31.81 | 31.97 | 6,916 | -0.44(-1.36%) |
Sep 11, 2002 | 32.72 | 32.72 | 32.32 | 32.41 | 21,564 | -0.01(-0.05%) |
Sep 10, 2002 | 32.18 | 32.54 | 32.11 | 32.43 | 14,376 | +0.07(+0.20%) |
Sep 09, 2002 | 31.70 | 32.41 | 31.67 | 32.36 | 27,667 | +0.67(+2.12%) |
Sep 06, 2002 | 32.07 | 32.07 | 31.57 | 31.69 | 16,139 | -0.22(-0.69%) |
Sep 05, 2002 | 31.48 | 32.15 | 31.48 | 31.91 | 23,870 | -0.01(-0.02%) |
Sep 04, 2002 | 31.52 | 31.93 | 31.45 | 31.92 | 69,847 | +0.40(+1.26%) |
Sep 03, 2002 | 31.90 | 32.07 | 31.52 | 31.52 | 41,230 | -0.77(-2.40%) |
Aug 30, 2002 | 31.90 | 32.78 | 31.90 | 32.29 | 29,024 | +0.18(+0.55%) |
Aug 29, 2002 | 31.96 | 32.31 | 31.93 | 32.12 | 18,852 | -0.38(-1.16%) |
Aug 28, 2002 | 32.63 | 32.66 | 32.28 | 32.49 | 786,637 | -0.20(-0.61%) |
Aug 27, 2002 | 32.84 | 32.92 | 32.44 | 32.69 | 22,514 | +0.02(+0.07%) |
Aug 26, 2002 | 32.96 | 32.96 | 32.33 | 32.67 | 28,617 | -0.07(-0.20%) |
Aug 23, 2002 | 33.14 | 33.14 | 32.60 | 32.74 | 81,376 | -0.32(-0.98%) |
Aug 22, 2002 | 33.13 | 33.33 | 32.74 | 33.06 | 52,623 | +0.13(+0.38%) |
Aug 21, 2002 | 33.36 | 33.36 | 32.68 | 32.94 | 53,437 | -0.17(-0.51%) |
Aug 20, 2002 | 33.18 | 33.25 | 32.74 | 33.11 | 72,018 | +0.18(+0.56%) |
Aug 16, 2002 | 32.86 | 33.22 | 32.71 | 32.92 | 22,514 | +0.06(+0.18%) |
Aug 15, 2002 | 33.33 | 33.36 | 32.86 | 32.86 | 59,947 | -0.31(-0.93%) |
Aug 14, 2002 | 32.36 | 33.18 | 32.15 | 33.17 | 28,617 | +0.82(+2.53%) |
Aug 13, 2002 | 32.48 | 32.88 | 32.26 | 32.35 | 37,568 | -0.09(-0.27%) |
Aug 12, 2002 | 32.37 | 32.72 | 32.22 | 32.44 | 60,082 | +0.81(+2.56%) |
Aug 07, 2002 | 31.45 | 31.76 | 31.15 | 31.63 | 26,040 | +0.50(+1.61%) |
Aug 06, 2002 | 31.63 | 31.85 | 31.11 | 31.13 | 39,874 | -0.06(-0.19%) |
Aug 05, 2002 | 31.52 | 31.54 | 31.12 | 31.19 | 21,564 | -0.37(-1.17%) |
Aug 02, 2002 | 31.70 | 31.93 | 31.30 | 31.56 | 42,044 | -0.09(-0.28%) |
Aug 01, 2002 | 32.00 | 32.12 | 31.54 | 31.65 | 66,592 | -0.17(-0.53%) |
Jul 31, 2002 | 31.70 | 31.84 | 31.28 | 31.82 | 138,746 | +0.60(+1.91%) |
Jul 30, 2002 | 31.56 | 31.63 | 31.14 | 31.22 | 83,546 | -0.52(-1.63%) |
Jul 29, 2002 | 30.89 | 31.74 | 30.75 | 31.73 | 31,736 | +1.20(+3.94%) |
Jul 26, 2002 | 30.23 | 30.55 | 30.23 | 30.53 | 28,888 | -0.10(-0.34%) |
Jul 25, 2002 | 29.75 | 30.70 | 29.73 | 30.64 | 78,121 | +0.61(+2.04%) |
Jul 24, 2002 | 28.31 | 30.02 | 28.31 | 30.02 | 52,487 | +1.13(+3.90%) |
Jul 23, 2002 | 28.72 | 29.05 | 28.45 | 28.90 | 49,910 | +0.33(+1.16%) |
Jul 22, 2002 | 28.90 | 28.95 | 28.07 | 28.56 | 77,714 | +0.29(+1.02%) |
Jul 19, 2002 | 29.23 | 29.23 | 28.06 | 28.28 | 55,200 | -2.34(-7.66%) |
Jul 17, 2002 | 30.75 | 31.03 | 30.61 | 30.62 | 29,295 | -0.47(-1.52%) |
Jul 12, 2002 | 31.04 | 31.70 | 30.86 | 31.09 | 54,522 | -0.62(-1.95%) |
Jul 11, 2002 | 31.82 | 32.07 | 31.25 | 31.71 | 52,352 | -0.75(-2.32%) |
Jul 10, 2002 | 32.88 | 33.08 | 32.32 | 32.46 | 32,686 | -0.47(-1.43%) |
Jul 09, 2002 | 33.44 | 33.56 | 32.94 | 32.94 | 42,451 | -0.61(-1.82%) |
Jul 08, 2002 | 33.55 | 33.81 | 33.51 | 33.55 | 36,076 | +0.04(+0.11%) |
Jul 05, 2002 | 32.94 | 33.51 | 32.94 | 33.51 | 7,188 | +0.39(+1.18%) |
Jul 04, 2002 | 33.19 | 33.48 | 32.74 | 33.12 | 20,750 | +0.00(+0.00%) |
Jul 03, 2002 | 33.19 | 33.48 | 32.74 | 33.12 | 20,750 | -0.22(-0.66%) |
Jul 02, 2002 | 33.66 | 33.68 | 33.24 | 33.34 | 17,902 | -0.21(-0.64%) |