Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 20.73 | 20.82 | 20.37 | 20.60 | 6,559,865 | +0.07(+0.36%) |
Jul 30, 2003 | 20.42 | 20.63 | 20.17 | 20.52 | 4,778,115 | +0.17(+0.83%) |
Jul 29, 2003 | 20.58 | 20.82 | 20.22 | 20.35 | 5,757,395 | -0.26(-1.25%) |
Jul 28, 2003 | 20.28 | 20.71 | 20.22 | 20.61 | 4,825,631 | +0.35(+1.73%) |
Jul 25, 2003 | 20.01 | 20.36 | 19.69 | 20.26 | 5,544,898 | +0.27(+1.37%) |
Jul 24, 2003 | 19.27 | 20.78 | 19.03 | 19.98 | 15,266,518 | +0.94(+4.96%) |
Jul 23, 2003 | 18.61 | 19.12 | 18.33 | 19.04 | 7,157,996 | +0.49(+2.64%) |
Jul 22, 2003 | 18.89 | 18.91 | 18.39 | 18.55 | 7,102,527 | -0.29(-1.54%) |
Jul 21, 2003 | 18.20 | 18.87 | 18.17 | 18.84 | 10,888,924 | +0.10(+0.55%) |
Jul 18, 2003 | 18.73 | 19.01 | 18.44 | 18.74 | 7,296,670 | -0.03(-0.16%) |
Jul 17, 2003 | 18.90 | 19.22 | 18.70 | 18.77 | 5,139,686 | -0.51(-2.65%) |
Jul 16, 2003 | 19.33 | 19.34 | 19.10 | 19.28 | 3,761,721 | -0.14(-0.74%) |
Jul 15, 2003 | 19.20 | 19.55 | 19.13 | 19.42 | 8,897,736 | +0.31(+1.62%) |
Jul 14, 2003 | 19.27 | 19.58 | 18.83 | 19.11 | 10,379,095 | +0.31(+1.67%) |
Jul 11, 2003 | 19.37 | 19.29 | 18.70 | 18.80 | 10,931,923 | -0.57(-2.95%) |
Jul 10, 2003 | 19.47 | 19.68 | 19.30 | 19.37 | 5,452,517 | -0.17(-0.88%) |
Jul 09, 2003 | 19.80 | 19.92 | 19.45 | 19.54 | 5,448,846 | -0.35(-1.75%) |
Jul 08, 2003 | 19.78 | 19.95 | 19.48 | 19.89 | 8,083,234 | +0.03(+0.16%) |
Jul 07, 2003 | 18.79 | 19.88 | 18.76 | 19.86 | 10,496,152 | +1.28(+6.92%) |
Jul 03, 2003 | 18.73 | 18.83 | 18.40 | 18.57 | 3,001,056 | -0.27(-1.43%) |
Jul 02, 2003 | 18.51 | 18.89 | 18.51 | 18.84 | 5,507,321 | +0.33(+1.79%) |
Jul 01, 2003 | 18.03 | 18.66 | 17.92 | 18.51 | 5,668,073 | +0.39(+2.17%) |
Jun 30, 2003 | 18.49 | 18.70 | 18.08 | 18.12 | 4,663,914 | -0.52(-2.79%) |
Jun 27, 2003 | 18.47 | 18.89 | 18.45 | 18.64 | 5,326,283 | +0.18(+1.00%) |
Jun 26, 2003 | 18.41 | 18.48 | 18.17 | 18.45 | 4,815,639 | +0.13(+0.74%) |
Jun 25, 2003 | 17.97 | 18.50 | 17.91 | 18.32 | 9,643,310 | +0.37(+2.06%) |
Jun 24, 2003 | 18.16 | 18.25 | 17.87 | 17.95 | 6,364,091 | -0.15(-0.83%) |
Jun 23, 2003 | 18.38 | 18.39 | 17.81 | 18.10 | 6,597,592 | -0.23(-1.24%) |
Jun 20, 2003 | 18.27 | 18.39 | 18.03 | 18.33 | 8,795,363 | +0.14(+0.76%) |
Jun 19, 2003 | 18.29 | 18.60 | 18.08 | 18.19 | 6,858,217 | -0.14(-0.76%) |
Jun 18, 2003 | 18.55 | 18.82 | 18.15 | 18.33 | 12,369,670 | -0.58(-3.07%) |
Jun 17, 2003 | 18.82 | 19.47 | 18.80 | 18.91 | 12,030,532 | +0.15(+0.82%) |
Jun 16, 2003 | 17.81 | 18.76 | 17.81 | 18.76 | 10,090,532 | +0.97(+5.47%) |
Jun 13, 2003 | 18.02 | 18.30 | 17.72 | 17.78 | 7,699,434 | -0.30(-1.65%) |
Jun 12, 2003 | 17.87 | 18.14 | 17.66 | 18.08 | 5,150,902 | +0.23(+1.31%) |
Jun 11, 2003 | 17.51 | 17.90 | 17.29 | 17.85 | 6,910,831 | +0.32(+1.85%) |
Jun 10, 2003 | 17.33 | 17.78 | 17.19 | 17.53 | 5,499,421 | +0.16(+0.95%) |
Jun 09, 2003 | 17.67 | 17.80 | 17.29 | 17.36 | 7,351,935 | -0.38(-2.13%) |
Jun 06, 2003 | 17.18 | 18.14 | 17.17 | 17.74 | 14,774,431 | +0.67(+3.94%) |
Jun 05, 2003 | 16.68 | 17.16 | 16.55 | 17.07 | 6,844,757 | +0.36(+2.14%) |
Jun 04, 2003 | 16.49 | 16.92 | 16.38 | 16.71 | 6,384,076 | +0.22(+1.35%) |
Jun 03, 2003 | 16.51 | 16.81 | 16.28 | 16.49 | 7,840,555 | -0.00(-0.03%) |
Jun 02, 2003 | 16.87 | 16.91 | 16.42 | 16.49 | 7,329,707 | -0.32(-1.88%) |
May 30, 2003 | 16.66 | 16.81 | 16.58 | 16.81 | 6,013,125 | +0.11(+0.65%) |
May 29, 2003 | 16.52 | 16.87 | 16.43 | 16.70 | 9,671,656 | +0.05(+0.29%) |
May 28, 2003 | 16.07 | 16.70 | 16.01 | 16.65 | 10,168,638 | +0.57(+3.52%) |
May 27, 2003 | 15.41 | 16.22 | 15.34 | 16.08 | 10,223,699 | +0.59(+3.83%) |
May 23, 2003 | 15.50 | 15.58 | 15.40 | 15.49 | 3,185,002 | -0.07(-0.46%) |
May 22, 2003 | 15.23 | 15.69 | 15.20 | 15.56 | 5,747,606 | +0.28(+1.86%) |
May 21, 2003 | 14.94 | 15.33 | 14.92 | 15.28 | 7,678,837 | +0.41(+2.75%) |
May 20, 2003 | 14.91 | 15.01 | 14.77 | 14.87 | 5,590,782 | +0.06(+0.41%) |
May 19, 2003 | 15.20 | 15.21 | 14.79 | 14.81 | 4,303,975 | -0.43(-2.85%) |
May 16, 2003 | 15.37 | 15.47 | 15.23 | 15.24 | 4,212,613 | -0.13(-0.85%) |
May 15, 2003 | 15.21 | 15.52 | 15.20 | 15.37 | 8,126,875 | +0.22(+1.44%) |
May 14, 2003 | 14.85 | 15.20 | 14.66 | 15.15 | 10,864,656 | +0.38(+2.61%) |
May 13, 2003 | 14.97 | 15.04 | 14.73 | 14.77 | 8,458,672 | -0.34(-2.22%) |
May 12, 2003 | 15.10 | 15.22 | 14.69 | 15.10 | 8,870,206 | +0.01(+0.08%) |
May 09, 2003 | 15.18 | 15.20 | 14.94 | 15.09 | 6,854,138 | -0.06(-0.39%) |
May 08, 2003 | 15.14 | 15.51 | 15.08 | 15.15 | 8,566,144 | -0.20(-1.29%) |
May 07, 2003 | 15.50 | 15.69 | 15.15 | 15.35 | 25,607,274 | +0.21(+1.39%) |
May 06, 2003 | 15.32 | 15.54 | 15.01 | 15.14 | 10,750,658 | -0.10(-0.64%) |
May 05, 2003 | 15.20 | 15.51 | 15.12 | 15.24 | 7,577,279 | +0.09(+0.58%) |
May 02, 2003 | 14.44 | 15.25 | 14.42 | 15.15 | 7,432,488 | +0.69(+4.78%) |
May 01, 2003 | 14.50 | 14.56 | 14.30 | 14.46 | 5,041,187 | -0.04(-0.30%) |
Apr 30, 2003 | 14.53 | 14.63 | 14.39 | 14.50 | 4,663,098 | -0.10(-0.65%) |
Apr 29, 2003 | 14.75 | 14.93 | 14.42 | 14.60 | 7,667,621 | -0.33(-2.22%) |
Apr 28, 2003 | 14.60 | 14.97 | 14.60 | 14.93 | 5,324,448 | +0.35(+2.37%) |
Apr 25, 2003 | 14.59 | 14.67 | 14.42 | 14.58 | 3,996,854 | -0.13(-0.87%) |
Apr 24, 2003 | 14.80 | 14.92 | 14.61 | 14.71 | 5,915,645 | -0.25(-1.64%) |
Apr 23, 2003 | 15.08 | 15.09 | 14.79 | 14.95 | 5,507,171 | -0.15(-1.02%) |
Apr 22, 2003 | 14.81 | 15.17 | 14.74 | 15.11 | 7,319,306 | +0.27(+1.83%) |
Apr 21, 2003 | 14.76 | 14.92 | 14.51 | 14.84 | 4,026,016 | +0.13(+0.87%) |
Apr 17, 2003 | 14.44 | 14.83 | 14.28 | 14.71 | 4,872,740 | +0.26(+1.78%) |
Apr 16, 2003 | 14.47 | 14.69 | 14.37 | 14.45 | 3,922,622 | -0.04(-0.29%) |
Apr 15, 2003 | 14.42 | 14.61 | 14.24 | 14.49 | 3,974,217 | +0.07(+0.49%) |
Apr 14, 2003 | 14.26 | 14.49 | 14.16 | 14.42 | 4,565,007 | +0.17(+1.19%) |
Apr 11, 2003 | 14.16 | 14.40 | 14.07 | 14.25 | 5,054,239 | +0.14(+0.99%) |
Apr 10, 2003 | 14.07 | 14.14 | 13.90 | 14.11 | 3,624,271 | +0.10(+0.72%) |
Apr 09, 2003 | 14.23 | 14.39 | 13.78 | 14.01 | 9,632,094 | -0.20(-1.41%) |
Apr 08, 2003 | 14.49 | 14.52 | 14.15 | 14.21 | 7,665,174 | -0.34(-2.33%) |
Apr 07, 2003 | 14.77 | 14.93 | 14.45 | 14.55 | 5,671,947 | +0.11(+0.78%) |
Apr 04, 2003 | 14.66 | 14.69 | 14.23 | 14.44 | 6,158,732 | -0.19(-1.32%) |
Apr 03, 2003 | 14.72 | 14.75 | 14.45 | 14.63 | 7,567,491 | -0.19(-1.27%) |
Apr 02, 2003 | 14.60 | 14.98 | 14.58 | 14.82 | 9,263,997 | +0.38(+2.61%) |
Apr 01, 2003 | 14.31 | 14.46 | 14.17 | 14.44 | 5,655,021 | +0.07(+0.46%) |
Mar 31, 2003 | 14.37 | 14.47 | 14.08 | 14.38 | 8,248,579 | -0.27(-1.86%) |
Mar 28, 2003 | 14.51 | 14.73 | 14.50 | 14.65 | 6,085,912 | -0.01(-0.05%) |
Mar 27, 2003 | 14.48 | 14.82 | 14.31 | 14.66 | 8,361,655 | +0.05(+0.37%) |
Mar 26, 2003 | 14.35 | 14.71 | 14.28 | 14.60 | 6,704,665 | +0.22(+1.52%) |
Mar 25, 2003 | 14.08 | 14.58 | 13.98 | 14.38 | 6,447,054 | +0.29(+2.05%) |
Mar 24, 2003 | 14.36 | 14.40 | 14.00 | 14.10 | 6,555,813 | -0.41(-2.81%) |
Mar 21, 2003 | 14.68 | 14.71 | 14.42 | 14.50 | 8,224,040 | +0.05(+0.34%) |
Mar 20, 2003 | 14.30 | 14.64 | 14.13 | 14.45 | 6,778,751 | +0.11(+0.77%) |
Mar 19, 2003 | 14.29 | 14.39 | 14.09 | 14.34 | 5,859,236 | +0.02(+0.12%) |
Mar 18, 2003 | 14.32 | 14.46 | 14.18 | 14.33 | 6,485,361 | -0.02(-0.17%) |
Mar 17, 2003 | 13.83 | 14.56 | 13.77 | 14.35 | 11,432,224 | +0.50(+3.63%) |
Mar 14, 2003 | 13.94 | 14.24 | 13.74 | 13.85 | 8,295,098 | -0.06(-0.46%) |
Mar 13, 2003 | 13.31 | 13.96 | 13.25 | 13.91 | 8,800,053 | +0.73(+5.56%) |
Mar 12, 2003 | 13.00 | 13.23 | 12.92 | 13.18 | 4,570,107 | +0.16(+1.26%) |
Mar 11, 2003 | 13.12 | 13.17 | 12.98 | 13.01 | 3,203,152 | -0.09(-0.65%) |
Mar 10, 2003 | 13.21 | 13.35 | 13.03 | 13.10 | 3,479,887 | -0.18(-1.33%) |
Mar 07, 2003 | 13.10 | 13.39 | 13.07 | 13.28 | 5,416,625 | +0.05(+0.39%) |
Mar 06, 2003 | 12.92 | 13.31 | 12.87 | 13.22 | 7,694,336 | +0.28(+2.18%) |
Mar 05, 2003 | 12.78 | 12.98 | 12.72 | 12.94 | 4,642,705 | +0.09(+0.71%) |
Mar 04, 2003 | 12.79 | 12.90 | 12.63 | 12.85 | 5,169,868 | +0.08(+0.61%) |
Mar 03, 2003 | 12.99 | 13.02 | 12.72 | 12.77 | 3,548,816 | -0.17(-1.33%) |
Feb 28, 2003 | 12.95 | 13.04 | 12.83 | 12.95 | 4,641,481 | -0.00(-0.02%) |
Feb 27, 2003 | 12.90 | 13.10 | 12.73 | 12.95 | 6,948,559 | +0.26(+2.07%) |
Feb 26, 2003 | 12.91 | 12.91 | 12.66 | 12.69 | 4,612,523 | -0.25(-1.97%) |
Feb 25, 2003 | 12.71 | 12.96 | 12.49 | 12.94 | 5,195,155 | +0.14(+1.13%) |
Feb 24, 2003 | 13.08 | 13.09 | 12.76 | 12.80 | 5,658,692 | -0.34(-2.58%) |
Feb 21, 2003 | 12.76 | 13.16 | 12.71 | 13.13 | 9,470,784 | +0.46(+3.64%) |
Feb 20, 2003 | 12.63 | 12.73 | 12.55 | 12.67 | 5,404,185 | -0.05(-0.39%) |
Feb 19, 2003 | 12.81 | 12.85 | 12.53 | 12.72 | 5,200,254 | -0.10(-0.78%) |
Feb 18, 2003 | 12.24 | 12.86 | 12.23 | 12.82 | 6,904,509 | +0.57(+4.64%) |
Feb 14, 2003 | 11.86 | 12.26 | 11.80 | 12.25 | 6,181,368 | +0.42(+3.58%) |
Feb 13, 2003 | 12.18 | 12.20 | 11.74 | 11.83 | 7,110,684 | -0.23(-1.89%) |
Feb 12, 2003 | 12.27 | 12.32 | 12.01 | 12.06 | 5,565,699 | -0.19(-1.58%) |
Feb 11, 2003 | 12.30 | 12.34 | 12.15 | 12.25 | 6,262,941 | -0.01(-0.06%) |
Feb 10, 2003 | 12.34 | 12.42 | 12.08 | 12.26 | 5,331,789 | -0.07(-0.56%) |
Feb 07, 2003 | 12.45 | 12.54 | 12.19 | 12.33 | 4,845,005 | -0.02(-0.20%) |
Feb 06, 2003 | 12.20 | 12.40 | 12.09 | 12.35 | 7,368,454 | +0.14(+1.12%) |
Feb 05, 2003 | 12.67 | 12.71 | 12.21 | 12.21 | 9,593,755 | -0.43(-3.43%) |
Feb 04, 2003 | 12.68 | 12.76 | 12.49 | 12.65 | 5,758,006 | -0.12(-0.98%) |
Feb 03, 2003 | 12.72 | 12.88 | 12.54 | 12.77 | 8,037,961 | +0.08(+0.64%) |
Jan 31, 2003 | 12.57 | 12.80 | 12.34 | 12.69 | 9,236,263 | -0.03(-0.25%) |
Jan 30, 2003 | 12.47 | 13.04 | 12.23 | 12.72 | 20,973,040 | +0.23(+1.83%) |
Jan 29, 2003 | 12.44 | 12.61 | 12.30 | 12.50 | 13,296,539 | +0.05(+0.39%) |
Jan 28, 2003 | 12.24 | 12.58 | 12.16 | 12.45 | 7,792,019 | +0.33(+2.69%) |
Jan 27, 2003 | 12.11 | 12.30 | 11.97 | 12.12 | 5,644,620 | -0.10(-0.82%) |
Jan 24, 2003 | 12.38 | 12.55 | 12.09 | 12.22 | 8,143,393 | -0.17(-1.37%) |
Jan 23, 2003 | 12.17 | 12.48 | 11.89 | 12.39 | 9,923,308 | +0.25(+2.04%) |
Jan 22, 2003 | 12.18 | 12.38 | 12.00 | 12.14 | 10,565,284 | -0.02(-0.18%) |
Jan 21, 2003 | 11.92 | 12.31 | 11.89 | 12.17 | 16,234,989 | +0.41(+3.48%) |
Jan 17, 2003 | 11.94 | 12.04 | 11.65 | 11.76 | 11,615,328 | -0.44(-3.58%) |
Jan 16, 2003 | 12.44 | 12.66 | 12.14 | 12.19 | 10,443,741 | -0.20(-1.64%) |
Jan 15, 2003 | 12.30 | 12.47 | 12.17 | 12.40 | 10,285,490 | +0.12(+0.96%) |
Jan 14, 2003 | 12.30 | 12.41 | 12.16 | 12.28 | 7,410,667 | +0.03(+0.26%) |
Jan 13, 2003 | 12.81 | 12.81 | 12.22 | 12.25 | 10,258,571 | -0.47(-3.72%) |
Jan 10, 2003 | 12.43 | 13.24 | 12.31 | 12.72 | 15,264,275 | +0.27(+2.19%) |
Jan 09, 2003 | 12.34 | 12.58 | 12.32 | 12.45 | 12,346,422 | +0.33(+2.71%) |
Jan 08, 2003 | 12.33 | 12.62 | 11.94 | 12.12 | 24,226,658 | +0.12(+1.02%) |
Jan 07, 2003 | 12.74 | 12.97 | 11.85 | 12.00 | 22,845,428 | -0.75(-5.90%) |
Jan 06, 2003 | 13.34 | 13.37 | 12.74 | 12.75 | 11,760,935 | -0.63(-4.67%) |
Jan 03, 2003 | 12.78 | 13.46 | 12.77 | 13.37 | 14,993,453 | +0.57(+4.45%) |
Jan 02, 2003 | 12.25 | 12.84 | 12.23 | 12.81 | 10,624,221 | +0.62(+5.11%) |
Dec 31, 2002 | 12.53 | 12.62 | 12.13 | 12.18 | 8,097,305 | -13.15(-51.91%) |
Dec 26, 2002 | 26.06 | 26.18 | 25.15 | 25.33 | 5,735,574 | -0.57(-2.21%) |
Dec 24, 2002 | 25.46 | 26.15 | 25.42 | 25.91 | 4,655,756 | +0.31(+1.21%) |
Dec 23, 2002 | 25.55 | 26.05 | 25.26 | 25.60 | 13,489,866 | -0.16(-0.61%) |
Dec 20, 2002 | 25.55 | 26.05 | 25.26 | 25.75 | 18,775,160 | +0.43(+1.70%) |
Dec 19, 2002 | 27.17 | 27.26 | 25.01 | 25.32 | 36,741,324 | -2.41(-8.68%) |
Dec 18, 2002 | 27.87 | 28.44 | 27.63 | 27.73 | 18,324,674 | -1.53(-5.24%) |
Dec 17, 2002 | 28.76 | 29.64 | 28.47 | 29.26 | 17,055,406 | +0.76(+2.68%) |
Dec 16, 2002 | 27.80 | 28.76 | 27.56 | 28.50 | 11,765,014 | +0.70(+2.50%) |
Dec 13, 2002 | 28.67 | 28.86 | 27.06 | 27.80 | 30,868,502 | -2.32(-7.70%) |
Dec 12, 2002 | 29.97 | 30.55 | 29.67 | 30.12 | 10,156,198 | +0.37(+1.24%) |
Dec 11, 2002 | 30.72 | 30.72 | 29.23 | 29.76 | 29,054,736 | -1.13(-3.67%) |
Dec 10, 2002 | 31.39 | 31.70 | 30.68 | 30.89 | 9,877,219 | -0.47(-1.50%) |
Dec 09, 2002 | 31.72 | 32.06 | 31.30 | 31.36 | 6,725,457 | -1.02(-3.14%) |
Dec 06, 2002 | 31.86 | 32.71 | 31.82 | 32.37 | 5,382,364 | +0.21(+0.66%) |
Dec 05, 2002 | 32.23 | 32.71 | 32.04 | 32.16 | 5,399,495 | +0.02(+0.08%) |
Dec 04, 2002 | 32.56 | 32.65 | 31.80 | 32.14 | 8,992,361 | -0.55(-1.69%) |
Dec 03, 2002 | 32.93 | 33.14 | 32.52 | 32.69 | 4,715,916 | -0.45(-1.35%) |
Dec 02, 2002 | 33.68 | 34.06 | 33.04 | 33.14 | 7,724,110 | -0.14(-0.41%) |
Nov 29, 2002 | 33.55 | 33.89 | 33.23 | 33.28 | 2,411,694 | -0.15(-0.44%) |
Nov 27, 2002 | 33.33 | 33.85 | 33.27 | 33.42 | 5,995,994 | +0.20(+0.61%) |
Nov 26, 2002 | 33.32 | 33.67 | 28.71 | 33.22 | 6,587,600 | -0.27(-0.81%) |
Nov 25, 2002 | 32.89 | 33.56 | 32.73 | 33.49 | 7,871,349 | +0.55(+1.67%) |
Nov 22, 2002 | 32.80 | 33.21 | 32.45 | 32.94 | 5,945,827 | -0.16(-0.47%) |
Nov 21, 2002 | 32.56 | 33.17 | 32.49 | 33.10 | 9,036,818 | +0.96(+2.97%) |
Nov 20, 2002 | 31.26 | 32.38 | 31.26 | 32.14 | 6,715,465 | +0.90(+2.87%) |
Nov 19, 2002 | 31.67 | 31.84 | 31.09 | 31.25 | 8,147,676 | -0.65(-2.03%) |
Nov 18, 2002 | 32.78 | 32.85 | 31.61 | 31.89 | 10,534,287 | -0.86(-2.62%) |
Nov 15, 2002 | 33.10 | 33.25 | 31.96 | 32.75 | 9,735,895 | -0.21(-0.64%) |
Nov 14, 2002 | 32.31 | 33.02 | 32.27 | 32.96 | 8,387,499 | +0.98(+3.05%) |
Nov 13, 2002 | 32.02 | 32.78 | 31.68 | 31.99 | 11,346,750 | -0.30(-0.93%) |
Nov 12, 2002 | 31.25 | 32.64 | 31.25 | 32.29 | 11,118,551 | +1.13(+3.64%) |
Nov 11, 2002 | 31.53 | 31.53 | 30.82 | 31.15 | 6,413,850 | -0.29(-0.94%) |
Nov 08, 2002 | 31.47 | 31.93 | 31.07 | 31.45 | 7,710,243 | -0.20(-0.62%) |
Nov 07, 2002 | 32.48 | 32.48 | 31.47 | 31.64 | 8,397,288 | -1.08(-3.31%) |
Nov 06, 2002 | 32.22 | 32.76 | 31.90 | 32.73 | 7,807,518 | +0.75(+2.35%) |
Nov 05, 2002 | 32.01 | 32.63 | 31.64 | 31.98 | 7,935,791 | -0.27(-0.85%) |
Nov 04, 2002 | 32.46 | 33.34 | 32.14 | 32.25 | 9,820,526 | -0.15(-0.47%) |
Nov 01, 2002 | 31.86 | 32.63 | 31.26 | 32.40 | 8,525,561 | +0.47(+1.47%) |
Oct 31, 2002 | 32.12 | 32.73 | 31.54 | 31.93 | 10,980,897 | -0.17(-0.53%) |
Oct 30, 2002 | 31.44 | 32.44 | 30.82 | 32.10 | 14,577,637 | +0.99(+3.18%) |
Oct 29, 2002 | 31.04 | 31.25 | 30.06 | 31.11 | 17,587,258 | +0.19(+0.62%) |
Oct 28, 2002 | 33.24 | 33.32 | 30.60 | 30.92 | 21,380,588 | -2.23(-6.73%) |
Oct 25, 2002 | 32.78 | 33.21 | 31.51 | 33.15 | 27,338,340 | +0.86(+2.67%) |
Oct 24, 2002 | 33.34 | 33.82 | 32.14 | 32.29 | 20,626,042 | -1.03(-3.09%) |
Oct 23, 2002 | 32.65 | 33.49 | 32.51 | 33.32 | 15,385,069 | +0.66(+2.03%) |
Oct 22, 2002 | 33.01 | 33.56 | 32.26 | 32.66 | 37,667,836 | -2.72(-7.68%) |
Oct 21, 2002 | 34.37 | 35.52 | 34.10 | 35.37 | 11,580,863 | +0.98(+2.85%) |
Oct 18, 2002 | 33.81 | 34.52 | 33.37 | 34.39 | 9,299,685 | +0.40(+1.18%) |
Oct 17, 2002 | 33.89 | 34.23 | 33.71 | 33.99 | 6,804,175 | +0.57(+1.70%) |
Oct 16, 2002 | 33.09 | 33.65 | 32.85 | 33.42 | 6,116,110 | +0.05(+0.16%) |
Oct 15, 2002 | 34.00 | 34.32 | 32.93 | 33.37 | 12,286,466 | +0.13(+0.38%) |
Oct 14, 2002 | 32.61 | 33.32 | 32.46 | 33.24 | 7,074,180 | +0.09(+0.28%) |
Oct 11, 2002 | 32.94 | 33.46 | 32.66 | 33.15 | 9,463,442 | +0.53(+1.62%) |
Oct 10, 2002 | 31.94 | 32.91 | 31.62 | 32.62 | 10,625,036 | +0.88(+2.77%) |
Oct 09, 2002 | 31.47 | 32.41 | 31.26 | 31.74 | 12,284,835 | +0.03(+0.11%) |
Oct 08, 2002 | 30.75 | 32.04 | 30.75 | 31.71 | 14,389,408 | +1.00(+3.24%) |
Oct 07, 2002 | 30.67 | 30.98 | 29.82 | 30.71 | 15,930,723 | -0.16(-0.52%) |
Oct 04, 2002 | 32.44 | 32.62 | 30.60 | 30.87 | 17,324,594 | -1.49(-4.61%) |
Oct 03, 2002 | 32.65 | 33.10 | 32.16 | 32.36 | 9,270,727 | -0.23(-0.71%) |
Oct 02, 2002 | 32.54 | 33.10 | 32.27 | 32.59 | 9,625,160 | -0.06(-0.18%) |
Oct 01, 2002 | 31.99 | 32.71 | 31.43 | 32.65 | 14,754,650 | +0.31(+0.96%) |
Sep 30, 2002 | 33.11 | 33.11 | 32.29 | 32.34 | 11,972,820 | -0.87(-2.61%) |
Sep 27, 2002 | 32.58 | 33.83 | 32.49 | 33.21 | 13,047,947 | +0.31(+0.95%) |
Sep 26, 2002 | 32.61 | 33.10 | 32.58 | 32.90 | 11,101,012 | +0.67(+2.09%) |
Sep 25, 2002 | 31.60 | 32.64 | 31.51 | 32.23 | 9,659,624 | +0.71(+2.26%) |
Sep 24, 2002 | 30.70 | 31.79 | 30.41 | 31.52 | 8,438,279 | +0.46(+1.48%) |
Sep 23, 2002 | 31.21 | 31.43 | 30.67 | 31.05 | 6,507,251 | -0.25(-0.78%) |
Sep 20, 2002 | 30.85 | 31.48 | 30.77 | 31.30 | 7,202,861 | +0.48(+1.56%) |
Sep 19, 2002 | 30.57 | 31.15 | 30.47 | 30.82 | 6,397,332 | -0.20(-0.65%) |
Sep 18, 2002 | 30.89 | 31.31 | 30.57 | 31.02 | 6,100,407 | -0.04(-0.14%) |
Sep 17, 2002 | 31.44 | 31.70 | 30.94 | 31.06 | 5,530,419 | -0.05(-0.16%) |
Sep 16, 2002 | 30.55 | 31.27 | 30.52 | 31.11 | 4,230,559 | +0.30(+0.99%) |
Sep 13, 2002 | 30.34 | 31.29 | 30.28 | 30.81 | 6,192,177 | +0.31(+1.03%) |
Sep 12, 2002 | 30.84 | 30.98 | 30.43 | 30.50 | 5,174,228 | -0.47(-1.52%) |
Sep 11, 2002 | 31.76 | 32.21 | 30.77 | 30.97 | 5,916,257 | -0.75(-2.37%) |
Sep 10, 2002 | 31.18 | 31.87 | 31.14 | 31.72 | 530,731,776 | +0.54(+1.73%) |
Sep 09, 2002 | 30.61 | 31.47 | 30.36 | 31.18 | 4,673,845 | +0.40(+1.29%) |
Sep 06, 2002 | 29.78 | 31.04 | 29.75 | 30.78 | 8,024,093 | +1.39(+4.72%) |
Sep 05, 2002 | 29.28 | 29.65 | 28.84 | 29.39 | 10,640,535 | -0.09(-0.30%) |
Sep 04, 2002 | 30.23 | 30.43 | 28.76 | 29.48 | 14,629,232 | -0.58(-1.92%) |
Sep 03, 2002 | 30.59 | 30.75 | 29.92 | 30.06 | 6,210,530 | -0.96(-3.10%) |
Aug 30, 2002 | 30.82 | 31.32 | 30.65 | 31.02 | 5,122,556 | -0.01(-0.03%) |
Aug 29, 2002 | 30.35 | 31.21 | 29.82 | 31.03 | 7,764,285 | +0.59(+1.95%) |
Aug 28, 2002 | 31.36 | 31.43 | 30.29 | 30.44 | 7,194,500 | -1.06(-3.38%) |
Aug 27, 2002 | 32.48 | 32.48 | 31.29 | 31.50 | 7,417,397 | -0.79(-2.46%) |
Aug 26, 2002 | 32.64 | 32.65 | 31.71 | 32.30 | 7,137,128 | -0.38(-1.16%) |
Aug 23, 2002 | 32.73 | 32.95 | 32.08 | 32.67 | 6,818,042 | -0.44(-1.32%) |
Aug 22, 2002 | 31.92 | 33.22 | 31.78 | 33.11 | 10,583,230 | +0.90(+2.79%) |
Aug 21, 2002 | 31.73 | 32.25 | 31.19 | 32.21 | 8,726,638 | +0.49(+1.53%) |
Aug 20, 2002 | 32.06 | 32.19 | 31.52 | 31.73 | 8,091,391 | +0.99(+3.21%) |
Aug 16, 2002 | 30.21 | 31.14 | 29.62 | 30.74 | 9,104,454 | +0.34(+1.11%) |
Aug 15, 2002 | 29.14 | 30.43 | 28.98 | 30.40 | 10,077,072 | +1.24(+4.24%) |
Aug 14, 2002 | 28.89 | 29.42 | 28.20 | 29.17 | 13,934,437 | +0.10(+0.34%) |
Aug 13, 2002 | 30.07 | 30.38 | 29.03 | 29.07 | 7,316,043 | -1.07(-3.55%) |
Aug 12, 2002 | 29.55 | 30.37 | 29.19 | 30.14 | 8,044,079 | +0.76(+2.59%) |
Aug 07, 2002 | 29.18 | 29.52 | 28.38 | 29.38 | 9,802,377 | +0.62(+2.17%) |
Aug 06, 2002 | 27.58 | 29.24 | 27.46 | 28.75 | 10,253,881 | +1.68(+6.19%) |
Aug 05, 2002 | 27.95 | 28.15 | 26.89 | 27.08 | 7,568,565 | -0.90(-3.21%) |
Aug 02, 2002 | 28.90 | 29.11 | 27.60 | 27.98 | 7,544,650 | -0.87(-3.01%) |