Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 26.16 | 26.53 | 25.78 | 25.94 | 3,610,380 | +0.06(+0.24%) |
Jul 30, 2003 | 25.95 | 26.15 | 25.88 | 25.88 | 3,864,613 | +0.02(+0.08%) |
Jul 29, 2003 | 26.57 | 26.66 | 25.70 | 25.86 | 6,506,957 | -0.84(-3.14%) |
Jul 28, 2003 | 26.77 | 26.98 | 26.40 | 26.70 | 3,689,265 | +0.23(+0.87%) |
Jul 25, 2003 | 25.90 | 26.60 | 25.83 | 26.47 | 2,371,121 | +0.42(+1.61%) |
Jul 24, 2003 | 26.37 | 26.75 | 25.99 | 26.05 | 3,508,450 | -0.04(-0.16%) |
Jul 23, 2003 | 26.23 | 26.29 | 25.76 | 26.09 | 2,098,866 | -0.07(-0.26%) |
Jul 22, 2003 | 25.49 | 26.53 | 25.49 | 26.16 | 3,723,537 | +0.22(+0.86%) |
Jul 21, 2003 | 26.01 | 26.03 | 25.78 | 25.93 | 2,990,381 | -0.07(-0.29%) |
Jul 18, 2003 | 26.01 | 26.20 | 25.79 | 26.01 | 3,846,296 | -0.05(-0.21%) |
Jul 17, 2003 | 26.30 | 26.52 | 25.86 | 26.06 | 3,043,267 | -0.43(-1.64%) |
Jul 16, 2003 | 26.72 | 26.98 | 26.24 | 26.50 | 4,892,036 | +0.17(+0.64%) |
Jul 15, 2003 | 26.33 | 26.47 | 26.01 | 26.33 | 3,565,620 | +0.03(+0.13%) |
Jul 14, 2003 | 26.35 | 26.77 | 25.65 | 26.29 | 4,535,725 | +0.28(+1.07%) |
Jul 11, 2003 | 25.39 | 26.06 | 25.22 | 26.01 | 4,541,634 | +0.47(+1.83%) |
Jul 10, 2003 | 26.37 | 26.37 | 25.24 | 25.55 | 7,494,050 | -0.82(-3.11%) |
Jul 09, 2003 | 26.74 | 27.02 | 26.16 | 26.37 | 6,157,885 | -0.59(-2.18%) |
Jul 08, 2003 | 26.10 | 27.04 | 26.06 | 26.96 | 6,564,274 | +0.80(+3.05%) |
Jul 07, 2003 | 25.55 | 26.22 | 25.52 | 26.16 | 5,341,117 | +0.85(+3.34%) |
Jul 03, 2003 | 25.69 | 25.69 | 25.28 | 25.31 | 2,697,001 | -0.39(-1.50%) |
Jul 02, 2003 | 25.71 | 25.80 | 25.39 | 25.70 | 3,372,839 | +0.23(+0.90%) |
Jul 01, 2003 | 25.62 | 25.62 | 24.99 | 25.47 | 5,466,240 | -0.15(-0.58%) |
Jun 30, 2003 | 25.37 | 25.86 | 25.37 | 25.62 | 4,450,931 | +0.41(+1.64%) |
Jun 27, 2003 | 25.53 | 25.89 | 25.14 | 25.20 | 3,556,017 | -0.22(-0.85%) |
Jun 26, 2003 | 24.96 | 25.45 | 24.91 | 25.42 | 4,393,909 | +0.30(+1.21%) |
Jun 25, 2003 | 25.52 | 25.69 | 25.05 | 25.11 | 4,688,767 | -0.21(-0.83%) |
Jun 24, 2003 | 25.18 | 25.52 | 25.18 | 25.32 | 3,521,893 | +0.26(+1.05%) |
Jun 23, 2003 | 25.31 | 25.53 | 24.92 | 25.06 | 4,149,130 | -0.29(-1.15%) |
Jun 20, 2003 | 25.34 | 25.62 | 25.00 | 25.35 | 6,618,489 | +0.10(+0.40%) |
Jun 19, 2003 | 25.52 | 25.57 | 25.17 | 25.25 | 3,484,223 | -0.14(-0.56%) |
Jun 18, 2003 | 25.46 | 25.57 | 25.19 | 25.39 | 2,778,840 | -0.06(-0.24%) |
Jun 17, 2003 | 26.03 | 26.03 | 25.43 | 25.45 | 3,821,035 | -0.27(-1.05%) |
Jun 16, 2003 | 25.35 | 25.81 | 25.19 | 25.72 | 3,584,233 | +0.68(+2.70%) |
Jun 13, 2003 | 25.86 | 25.89 | 25.04 | 25.05 | 4,004,065 | -0.62(-2.43%) |
Jun 12, 2003 | 25.78 | 26.21 | 25.32 | 25.67 | 6,287,882 | +0.09(+0.37%) |
Jun 11, 2003 | 25.23 | 25.66 | 25.08 | 25.57 | 4,823,048 | +0.20(+0.80%) |
Jun 10, 2003 | 25.22 | 25.55 | 25.13 | 25.37 | 5,248,642 | +0.33(+1.32%) |
Jun 09, 2003 | 25.26 | 25.61 | 24.92 | 25.04 | 5,882,674 | -0.54(-2.12%) |
Jun 06, 2003 | 25.83 | 26.12 | 25.49 | 25.58 | 7,552,992 | +0.16(+0.64%) |
Jun 05, 2003 | 25.08 | 25.90 | 25.01 | 25.42 | 7,404,382 | -0.10(-0.40%) |
Jun 04, 2003 | 25.24 | 25.66 | 24.46 | 25.52 | 4,729,687 | +0.42(+1.67%) |
Jun 03, 2003 | 25.16 | 25.45 | 24.71 | 25.10 | 4,877,559 | -0.05(-0.22%) |
Jun 02, 2003 | 25.11 | 25.72 | 24.84 | 25.16 | 8,414,520 | +0.36(+1.45%) |
May 30, 2003 | 24.14 | 24.80 | 24.11 | 24.80 | 9,182,982 | +0.86(+3.59%) |
May 29, 2003 | 24.17 | 24.39 | 23.77 | 23.94 | 8,465,633 | +0.07(+0.31%) |
May 28, 2003 | 23.59 | 24.23 | 23.59 | 23.86 | 7,898,815 | +0.85(+3.68%) |
May 27, 2003 | 22.17 | 23.14 | 22.14 | 23.02 | 5,154,985 | +0.64(+2.84%) |
May 23, 2003 | 22.61 | 22.74 | 22.34 | 22.38 | 4,103,040 | -0.43(-1.87%) |
May 22, 2003 | 22.17 | 22.87 | 22.04 | 22.81 | 6,189,350 | +0.43(+1.91%) |
May 21, 2003 | 22.40 | 22.77 | 22.34 | 22.38 | 4,953,341 | -0.23(-1.02%) |
May 20, 2003 | 22.54 | 22.85 | 22.33 | 22.61 | 4,843,139 | +0.14(+0.60%) |
May 19, 2003 | 23.05 | 23.05 | 22.47 | 22.47 | 5,327,822 | -0.58(-2.50%) |
May 16, 2003 | 23.01 | 23.89 | 23.01 | 23.05 | 10,976,059 | -0.28(-1.19%) |
May 15, 2003 | 23.56 | 24.32 | 22.68 | 23.33 | 23,807,976 | -1.00(-4.09%) |
May 14, 2003 | 24.73 | 24.80 | 24.14 | 24.32 | 8,778,365 | -0.33(-1.32%) |
May 13, 2003 | 23.23 | 25.06 | 23.23 | 24.65 | 7,311,906 | +0.19(+0.78%) |
May 12, 2003 | 23.79 | 24.78 | 23.79 | 24.46 | 7,680,478 | +0.58(+2.44%) |
May 09, 2003 | 23.54 | 23.88 | 23.44 | 23.88 | 6,585,103 | +0.33(+1.41%) |
May 08, 2003 | 23.13 | 23.86 | 23.08 | 23.54 | 9,094,938 | +0.41(+1.79%) |
May 07, 2003 | 23.24 | 23.48 | 23.03 | 23.13 | 5,817,233 | -0.11(-0.47%) |
May 06, 2003 | 22.93 | 23.49 | 22.87 | 23.24 | 8,271,228 | +0.45(+1.96%) |
May 05, 2003 | 22.77 | 22.89 | 22.46 | 22.79 | 6,518,036 | +0.24(+1.05%) |
May 02, 2003 | 22.27 | 22.80 | 22.12 | 22.56 | 5,080,679 | +0.28(+1.28%) |
May 01, 2003 | 22.41 | 22.46 | 21.87 | 22.27 | 6,162,612 | -0.37(-1.62%) |
Apr 30, 2003 | 22.61 | 22.89 | 22.27 | 22.64 | 8,556,336 | +0.06(+0.27%) |
Apr 29, 2003 | 22.45 | 22.94 | 22.18 | 22.58 | 6,536,502 | +0.16(+0.69%) |
Apr 28, 2003 | 21.90 | 22.58 | 21.47 | 22.42 | 6,722,782 | +0.52(+2.38%) |
Apr 25, 2003 | 22.26 | 22.43 | 21.66 | 21.90 | 5,124,849 | -0.30(-1.34%) |
Apr 24, 2003 | 22.14 | 22.33 | 22.01 | 22.20 | 3,728,707 | -0.30(-1.32%) |
Apr 23, 2003 | 22.35 | 22.79 | 22.31 | 22.49 | 5,368,742 | +0.15(+0.67%) |
Apr 22, 2003 | 21.97 | 22.56 | 21.69 | 22.35 | 5,238,006 | +0.37(+1.69%) |
Apr 21, 2003 | 21.43 | 22.02 | 21.43 | 21.97 | 5,255,290 | +0.11(+0.50%) |
Apr 17, 2003 | 21.45 | 22.01 | 21.17 | 21.87 | 4,971,511 | +0.41(+1.93%) |
Apr 16, 2003 | 21.90 | 21.93 | 21.40 | 21.45 | 6,132,033 | -0.30(-1.40%) |
Apr 15, 2003 | 21.36 | 21.87 | 21.24 | 21.76 | 9,696,471 | +0.49(+2.32%) |
Apr 14, 2003 | 20.92 | 21.28 | 20.60 | 21.26 | 10,512,204 | +0.36(+1.72%) |
Apr 11, 2003 | 21.56 | 21.73 | 20.85 | 20.90 | 11,411,697 | -0.66(-3.05%) |
Apr 10, 2003 | 20.17 | 21.78 | 20.17 | 21.56 | 15,933,979 | +0.72(+3.44%) |
Apr 09, 2003 | 21.07 | 21.57 | 20.82 | 20.84 | 5,442,161 | -0.62(-2.90%) |
Apr 08, 2003 | 21.51 | 21.70 | 21.22 | 21.47 | 6,407,243 | -0.05(-0.22%) |
Apr 07, 2003 | 21.43 | 21.99 | 21.43 | 21.51 | 9,802,242 | +0.57(+2.72%) |
Apr 04, 2003 | 20.85 | 20.98 | 20.61 | 20.94 | 4,368,501 | +0.43(+2.08%) |
Apr 03, 2003 | 20.68 | 20.92 | 20.48 | 20.52 | 4,373,376 | -0.09(-0.46%) |
Apr 02, 2003 | 20.25 | 20.76 | 19.98 | 20.61 | 5,029,419 | +0.88(+4.46%) |
Apr 01, 2003 | 19.73 | 19.81 | 19.29 | 19.73 | 4,898,092 | -0.07(-0.38%) |
Mar 31, 2003 | 19.41 | 20.12 | 19.32 | 19.81 | 4,386,966 | -0.20(-1.01%) |
Mar 28, 2003 | 19.98 | 20.24 | 19.73 | 20.01 | 4,850,673 | +0.03(+0.17%) |
Mar 27, 2003 | 20.11 | 20.15 | 19.86 | 19.98 | 4,480,919 | -0.26(-1.30%) |
Mar 26, 2003 | 20.17 | 20.71 | 20.08 | 20.24 | 5,698,019 | +0.09(+0.47%) |
Mar 25, 2003 | 19.97 | 20.33 | 19.39 | 20.15 | 6,180,043 | +0.18(+0.88%) |
Mar 24, 2003 | 20.16 | 20.65 | 19.50 | 19.97 | 7,637,047 | -0.83(-4.00%) |
Mar 21, 2003 | 20.38 | 20.90 | 19.91 | 20.80 | 10,965,718 | +0.54(+2.67%) |
Mar 20, 2003 | 20.04 | 20.31 | 19.47 | 20.26 | 6,740,804 | +0.22(+1.11%) |
Mar 19, 2003 | 19.94 | 20.13 | 19.48 | 20.04 | 5,875,731 | +0.24(+1.20%) |
Mar 18, 2003 | 20.17 | 20.21 | 19.58 | 19.80 | 6,775,076 | -0.10(-0.51%) |
Mar 17, 2003 | 18.52 | 19.97 | 18.31 | 19.90 | 9,917,171 | +1.44(+7.77%) |
Mar 14, 2003 | 19.16 | 19.22 | 18.38 | 18.47 | 8,870,988 | -0.67(-3.50%) |
Mar 13, 2003 | 18.58 | 19.22 | 18.41 | 19.14 | 8,891,965 | +0.98(+5.41%) |
Mar 12, 2003 | 17.80 | 18.18 | 17.56 | 18.16 | 6,471,060 | +0.37(+2.09%) |
Mar 11, 2003 | 18.06 | 18.31 | 17.73 | 17.78 | 5,846,630 | -0.27(-1.50%) |
Mar 10, 2003 | 17.97 | 18.26 | 17.60 | 18.05 | 6,394,834 | -0.05(-0.30%) |
Mar 07, 2003 | 17.64 | 18.20 | 17.33 | 18.11 | 9,009,406 | +0.47(+2.65%) |
Mar 06, 2003 | 17.54 | 18.28 | 17.54 | 17.64 | 9,490,100 | -0.19(-1.06%) |
Mar 05, 2003 | 18.07 | 18.14 | 17.53 | 17.83 | 10,052,339 | -0.11(-0.60%) |
Mar 04, 2003 | 18.49 | 18.60 | 17.91 | 17.94 | 9,379,160 | -0.72(-3.85%) |
Mar 03, 2003 | 19.50 | 19.56 | 18.62 | 18.66 | 6,394,391 | -0.74(-3.80%) |
Feb 28, 2003 | 19.12 | 19.46 | 18.97 | 19.39 | 6,072,500 | +0.51(+2.69%) |
Feb 27, 2003 | 19.13 | 19.22 | 18.74 | 18.89 | 7,289,009 | -0.15(-0.78%) |
Feb 26, 2003 | 19.09 | 19.27 | 18.95 | 19.04 | 5,191,916 | -0.26(-1.37%) |
Feb 25, 2003 | 19.12 | 19.39 | 18.70 | 19.30 | 8,340,510 | +0.19(+0.99%) |
Feb 24, 2003 | 19.02 | 19.25 | 18.91 | 19.11 | 9,849,070 | -0.17(-0.88%) |
Feb 21, 2003 | 18.58 | 19.34 | 18.45 | 19.28 | 13,405,679 | +1.16(+6.39%) |
Feb 20, 2003 | 18.74 | 18.95 | 17.94 | 18.12 | 11,938,925 | -0.74(-3.95%) |
Feb 19, 2003 | 18.89 | 19.02 | 18.55 | 18.87 | 5,809,551 | -0.10(-0.54%) |
Feb 18, 2003 | 18.48 | 19.08 | 18.48 | 18.97 | 5,209,938 | +0.22(+1.19%) |
Feb 14, 2003 | 18.21 | 18.74 | 17.94 | 18.74 | 8,120,844 | +0.46(+2.52%) |
Feb 13, 2003 | 18.46 | 18.46 | 18.08 | 18.28 | 7,230,510 | -0.18(-0.95%) |
Feb 12, 2003 | 18.26 | 18.62 | 18.26 | 18.46 | 5,336,242 | +0.20(+1.11%) |
Feb 11, 2003 | 18.14 | 18.34 | 18.01 | 18.26 | 6,539,604 | +0.14(+0.75%) |
Feb 10, 2003 | 18.01 | 18.16 | 17.55 | 18.12 | 7,263,157 | -0.02(-0.11%) |
Feb 07, 2003 | 18.64 | 18.78 | 17.99 | 18.14 | 5,389,719 | -0.27(-1.47%) |
Feb 06, 2003 | 19.07 | 19.07 | 18.21 | 18.41 | 6,233,815 | -0.45(-2.40%) |
Feb 05, 2003 | 18.99 | 19.29 | 18.62 | 18.87 | 4,211,765 | +0.06(+0.32%) |
Feb 04, 2003 | 19.31 | 19.31 | 18.72 | 18.81 | 4,981,113 | -0.50(-2.59%) |
Feb 03, 2003 | 19.25 | 19.68 | 19.10 | 19.31 | 5,166,655 | +0.21(+1.10%) |
Jan 31, 2003 | 18.74 | 19.24 | 18.66 | 19.10 | 8,222,331 | +0.45(+2.40%) |
Jan 30, 2003 | 19.15 | 19.63 | 18.63 | 18.65 | 10,525,943 | +0.27(+1.47%) |
Jan 29, 2003 | 18.04 | 18.59 | 17.84 | 18.38 | 6,866,075 | +0.10(+0.56%) |
Jan 28, 2003 | 18.68 | 18.68 | 18.14 | 18.28 | 9,714,198 | -0.18(-0.95%) |
Jan 27, 2003 | 18.76 | 19.18 | 18.37 | 18.45 | 6,044,285 | -0.30(-1.59%) |
Jan 24, 2003 | 19.47 | 19.56 | 18.55 | 18.75 | 6,354,062 | -0.71(-3.65%) |
Jan 23, 2003 | 19.26 | 19.56 | 18.92 | 19.46 | 6,090,375 | +0.47(+2.46%) |
Jan 22, 2003 | 19.46 | 19.58 | 18.89 | 18.99 | 8,413,339 | -0.39(-1.99%) |
Jan 21, 2003 | 20.08 | 20.21 | 19.37 | 19.38 | 4,559,952 | -0.70(-3.51%) |
Jan 17, 2003 | 20.31 | 20.31 | 20.00 | 20.08 | 5,416,900 | -0.35(-1.72%) |
Jan 16, 2003 | 20.38 | 20.56 | 20.15 | 20.44 | 7,019,560 | +0.20(+1.00%) |
Jan 15, 2003 | 20.51 | 20.65 | 20.08 | 20.23 | 6,348,006 | -0.55(-2.64%) |
Jan 14, 2003 | 20.80 | 20.95 | 20.50 | 20.78 | 4,227,720 | -0.01(-0.06%) |
Jan 13, 2003 | 21.22 | 21.32 | 20.48 | 20.80 | 5,508,784 | -0.32(-1.54%) |
Jan 10, 2003 | 20.92 | 21.28 | 20.78 | 21.12 | 5,332,992 | -0.15(-0.70%) |
Jan 09, 2003 | 20.69 | 21.38 | 20.69 | 21.27 | 10,264,323 | +0.88(+4.32%) |
Jan 08, 2003 | 20.17 | 20.85 | 20.00 | 20.39 | 8,313,477 | +0.11(+0.57%) |
Jan 07, 2003 | 20.17 | 20.78 | 20.16 | 20.27 | 6,177,975 | -0.20(-0.99%) |
Jan 06, 2003 | 20.21 | 20.61 | 19.84 | 20.48 | 7,115,581 | +0.07(+0.33%) |
Jan 03, 2003 | 21.07 | 21.07 | 20.15 | 20.41 | 8,057,471 | -0.65(-3.09%) |
Jan 02, 2003 | 20.58 | 21.06 | 20.24 | 21.06 | 6,615,239 | +0.75(+3.70%) |
Dec 31, 2002 | 20.31 | 20.41 | 19.75 | 20.31 | 7,813,282 | +0.00(+0.00%) |
Dec 30, 2002 | 19.51 | 20.48 | 19.09 | 20.31 | 9,542,543 | +0.91(+4.71%) |
Dec 27, 2002 | 19.14 | 19.50 | 19.12 | 19.39 | 4,749,482 | -0.07(-0.35%) |
Dec 26, 2002 | 19.08 | 19.60 | 18.95 | 19.46 | 5,514,989 | +0.39(+2.02%) |
Dec 24, 2002 | 18.72 | 19.33 | 18.70 | 19.08 | 5,449,990 | -0.24(-1.26%) |
Dec 23, 2002 | 20.24 | 20.24 | 19.22 | 19.32 | 8,496,655 | -0.91(-4.52%) |
Dec 20, 2002 | 20.34 | 20.50 | 20.11 | 20.23 | 8,308,897 | +0.28(+1.39%) |
Dec 19, 2002 | 19.80 | 20.44 | 19.80 | 19.96 | 6,419,652 | -0.12(-0.57%) |
Dec 18, 2002 | 20.15 | 20.15 | 19.86 | 20.07 | 7,404,086 | -0.07(-0.34%) |
Dec 17, 2002 | 20.48 | 20.90 | 19.64 | 20.14 | 21,908,982 | -1.39(-6.45%) |
Dec 16, 2002 | 20.29 | 21.66 | 20.29 | 21.53 | 12,616,979 | +0.56(+2.68%) |
Dec 13, 2002 | 22.14 | 22.14 | 20.95 | 20.96 | 11,014,024 | -1.17(-5.29%) |
Dec 12, 2002 | 22.37 | 22.48 | 21.88 | 22.14 | 8,696,969 | -0.12(-0.52%) |
Dec 11, 2002 | 22.47 | 22.47 | 21.85 | 22.25 | 5,887,254 | -0.22(-0.99%) |
Dec 10, 2002 | 22.20 | 22.68 | 21.76 | 22.47 | 5,855,789 | +0.60(+2.75%) |
Dec 09, 2002 | 22.68 | 22.68 | 21.86 | 21.87 | 7,029,014 | -1.12(-4.86%) |
Dec 06, 2002 | 22.78 | 23.32 | 22.67 | 22.99 | 6,514,639 | -0.46(-1.96%) |
Dec 05, 2002 | 23.80 | 23.90 | 23.03 | 23.45 | 6,171,032 | -0.35(-1.48%) |
Dec 04, 2002 | 23.05 | 24.01 | 22.95 | 23.80 | 6,292,905 | +0.41(+1.74%) |
Dec 03, 2002 | 24.20 | 24.20 | 23.21 | 23.39 | 5,721,950 | -0.80(-3.30%) |
Dec 02, 2002 | 24.71 | 25.11 | 23.90 | 24.19 | 8,743,945 | +0.65(+2.76%) |
Nov 29, 2002 | 23.76 | 23.96 | 23.41 | 23.54 | 4,372,342 | -0.35(-1.47%) |
Nov 27, 2002 | 22.98 | 23.90 | 22.93 | 23.90 | 6,272,814 | +1.16(+5.12%) |
Nov 26, 2002 | 22.69 | 22.98 | 22.11 | 22.73 | 6,885,870 | +0.05(+0.21%) |
Nov 25, 2002 | 22.10 | 22.87 | 21.97 | 22.68 | 4,879,774 | +0.38(+1.70%) |
Nov 22, 2002 | 22.24 | 23.28 | 22.04 | 22.31 | 10,075,827 | +0.14(+0.61%) |
Nov 21, 2002 | 21.46 | 22.23 | 21.29 | 22.17 | 8,669,492 | +1.07(+5.07%) |
Nov 20, 2002 | 21.15 | 21.28 | 20.88 | 21.10 | 8,932,146 | +0.05(+0.23%) |
Nov 19, 2002 | 21.25 | 21.59 | 20.59 | 21.05 | 8,710,707 | -0.19(-0.89%) |
Nov 18, 2002 | 22.27 | 22.27 | 21.24 | 21.24 | 8,392,657 | -1.02(-4.59%) |
Nov 15, 2002 | 22.43 | 23.08 | 21.97 | 22.26 | 10,395,798 | -0.41(-1.79%) |
Nov 14, 2002 | 21.09 | 22.93 | 21.09 | 22.67 | 12,491,266 | +2.34(+11.52%) |
Nov 13, 2002 | 20.89 | 20.89 | 20.04 | 20.33 | 8,874,977 | -0.56(-2.66%) |
Nov 12, 2002 | 20.17 | 21.32 | 20.17 | 20.88 | 6,734,305 | +0.71(+3.52%) |
Nov 11, 2002 | 20.82 | 20.85 | 20.04 | 20.17 | 4,590,678 | -0.64(-3.09%) |
Nov 08, 2002 | 20.98 | 21.29 | 20.52 | 20.82 | 6,337,813 | -0.05(-0.23%) |
Nov 07, 2002 | 20.86 | 21.45 | 20.66 | 20.86 | 6,637,841 | +0.01(+0.03%) |
Nov 06, 2002 | 20.99 | 21.15 | 20.58 | 20.86 | 9,227,299 | -0.13(-0.61%) |
Nov 05, 2002 | 20.58 | 21.09 | 20.54 | 20.98 | 4,818,469 | +0.28(+1.34%) |
Nov 04, 2002 | 21.26 | 21.46 | 20.69 | 20.71 | 7,562,151 | -0.19(-0.91%) |
Nov 01, 2002 | 20.38 | 21.15 | 20.05 | 20.90 | 6,772,122 | +0.51(+2.49%) |
Oct 31, 2002 | 20.38 | 20.75 | 20.24 | 20.39 | 5,297,391 | -0.05(-0.27%) |
Oct 30, 2002 | 21.35 | 21.35 | 20.19 | 20.44 | 8,923,578 | -0.90(-4.22%) |
Oct 29, 2002 | 20.85 | 21.52 | 20.41 | 21.34 | 6,191,713 | +0.14(+0.67%) |
Oct 28, 2002 | 22.34 | 22.35 | 21.07 | 21.20 | 6,185,657 | -0.27(-1.26%) |
Oct 25, 2002 | 21.46 | 21.59 | 20.98 | 21.47 | 6,598,103 | -0.04(-0.19%) |
Oct 24, 2002 | 21.66 | 22.06 | 21.19 | 21.51 | 8,790,331 | +0.17(+0.79%) |
Oct 23, 2002 | 20.80 | 21.40 | 20.48 | 21.34 | 7,815,646 | +0.63(+3.04%) |
Oct 22, 2002 | 21.37 | 21.80 | 20.47 | 20.71 | 8,215,536 | -0.62(-2.89%) |
Oct 21, 2002 | 20.90 | 21.49 | 20.24 | 21.33 | 6,591,308 | +0.43(+2.07%) |
Oct 18, 2002 | 19.66 | 21.07 | 19.66 | 20.90 | 10,623,884 | +0.92(+4.61%) |
Oct 17, 2002 | 20.88 | 20.88 | 19.71 | 19.98 | 18,079,378 | -0.89(-4.28%) |
Oct 16, 2002 | 21.46 | 21.83 | 20.67 | 20.87 | 8,208,888 | -0.85(-3.93%) |
Oct 15, 2002 | 21.63 | 21.96 | 21.34 | 21.72 | 10,008,760 | +1.39(+6.82%) |
Oct 14, 2002 | 19.80 | 21.44 | 19.80 | 20.34 | 9,325,093 | +0.11(+0.54%) |
Oct 11, 2002 | 19.29 | 20.23 | 19.29 | 20.23 | 10,834,243 | +1.39(+7.37%) |
Oct 10, 2002 | 18.05 | 18.84 | 16.86 | 18.84 | 14,207,231 | +0.73(+4.04%) |
Oct 09, 2002 | 18.65 | 18.68 | 17.94 | 18.11 | 9,012,360 | -0.99(-5.18%) |
Oct 08, 2002 | 18.45 | 19.50 | 17.75 | 19.10 | 14,500,907 | +1.39(+7.88%) |
Oct 07, 2002 | 18.89 | 19.38 | 17.60 | 17.70 | 13,656,663 | -1.49(-7.76%) |
Oct 04, 2002 | 19.63 | 19.63 | 18.09 | 19.19 | 10,499,648 | -0.22(-1.12%) |
Oct 03, 2002 | 19.97 | 20.09 | 18.95 | 19.41 | 9,731,039 | -0.36(-1.82%) |
Oct 02, 2002 | 20.21 | 20.44 | 19.63 | 19.77 | 9,604,144 | -0.54(-2.67%) |
Oct 01, 2002 | 19.36 | 20.31 | 18.82 | 20.31 | 20,363,196 | +0.32(+1.63%) |
Sep 30, 2002 | 21.61 | 21.61 | 19.02 | 19.98 | 23,392,428 | -1.62(-7.49%) |
Sep 27, 2002 | 22.68 | 22.77 | 21.56 | 21.60 | 7,628,775 | -1.49(-6.45%) |
Sep 26, 2002 | 22.41 | 23.22 | 22.20 | 23.09 | 6,786,008 | +1.08(+4.89%) |
Sep 25, 2002 | 22.07 | 22.34 | 21.59 | 22.01 | 8,424,566 | +0.37(+1.69%) |
Sep 24, 2002 | 21.07 | 22.16 | 21.05 | 21.65 | 7,891,724 | +0.01(+0.06%) |
Sep 23, 2002 | 22.34 | 22.34 | 21.15 | 21.63 | 11,246,394 | -1.15(-5.05%) |
Sep 20, 2002 | 23.42 | 23.42 | 22.20 | 22.79 | 11,287,166 | -0.62(-2.66%) |
Sep 19, 2002 | 23.79 | 24.03 | 23.39 | 23.41 | 4,278,389 | -0.94(-3.86%) |
Sep 18, 2002 | 23.73 | 24.64 | 23.58 | 24.35 | 5,792,710 | +0.16(+0.64%) |
Sep 17, 2002 | 25.11 | 25.39 | 24.13 | 24.19 | 7,181,909 | -0.79(-3.14%) |
Sep 16, 2002 | 24.59 | 25.07 | 24.53 | 24.98 | 6,562,944 | +0.46(+1.88%) |
Sep 13, 2002 | 23.96 | 24.99 | 23.69 | 24.52 | 5,508,637 | +0.60(+2.49%) |
Sep 12, 2002 | 24.23 | 24.25 | 23.88 | 23.92 | 5,103,872 | -0.51(-2.10%) |
Sep 11, 2002 | 24.37 | 24.84 | 24.25 | 24.44 | 4,355,058 | +0.36(+1.49%) |
Sep 10, 2002 | 23.76 | 24.10 | 23.70 | 24.08 | 6,015,331 | +0.39(+1.63%) |
Sep 09, 2002 | 23.29 | 23.87 | 23.02 | 23.69 | 5,812,949 | +0.41(+1.74%) |
Sep 06, 2002 | 22.95 | 23.54 | 22.81 | 23.29 | 6,516,411 | +0.88(+3.93%) |
Sep 05, 2002 | 22.61 | 22.64 | 21.80 | 22.41 | 7,387,541 | -0.83(-3.55%) |
Sep 04, 2002 | 22.47 | 23.44 | 22.34 | 23.23 | 4,815,810 | +0.74(+3.31%) |
Sep 03, 2002 | 22.68 | 23.02 | 22.38 | 22.49 | 5,541,579 | -0.66(-2.87%) |
Aug 30, 2002 | 22.71 | 23.39 | 22.60 | 23.15 | 3,876,875 | +0.20(+0.88%) |
Aug 29, 2002 | 22.68 | 23.14 | 22.51 | 22.95 | 4,410,455 | -0.14(-0.59%) |
Aug 28, 2002 | 23.63 | 23.63 | 22.93 | 23.08 | 6,916,892 | -0.61(-2.57%) |
Aug 27, 2002 | 23.69 | 23.70 | 22.93 | 23.69 | 9,595,576 | -0.53(-2.21%) |
Aug 26, 2002 | 24.13 | 24.30 | 23.47 | 24.23 | 6,471,208 | -0.07(-0.31%) |
Aug 23, 2002 | 24.84 | 24.93 | 24.11 | 24.30 | 7,745,477 | -0.91(-3.62%) |
Aug 22, 2002 | 25.22 | 25.32 | 24.43 | 25.22 | 4,614,757 | +0.08(+0.32%) |
Aug 21, 2002 | 25.35 | 25.45 | 24.46 | 25.13 | 7,184,420 | +0.13(+0.51%) |
Aug 20, 2002 | 24.98 | 25.08 | 24.32 | 25.01 | 8,991,827 | +0.95(+3.94%) |
Aug 16, 2002 | 23.70 | 24.57 | 23.35 | 24.06 | 10,542,931 | +0.30(+1.25%) |
Aug 15, 2002 | 23.02 | 23.76 | 22.28 | 23.76 | 13,586,937 | +1.98(+9.11%) |
Aug 14, 2002 | 20.98 | 21.85 | 20.63 | 21.78 | 10,121,917 | +0.82(+3.91%) |
Aug 13, 2002 | 20.98 | 21.99 | 20.94 | 20.96 | 9,881,865 | -0.66(-3.07%) |
Aug 12, 2002 | 21.66 | 21.74 | 21.26 | 21.62 | 5,425,616 | -0.28(-1.30%) |
Aug 07, 2002 | 22.34 | 22.47 | 21.55 | 21.91 | 9,164,812 | -0.26(-1.19%) |
Aug 06, 2002 | 21.66 | 22.54 | 21.49 | 22.17 | 7,256,805 | +0.85(+3.97%) |
Aug 05, 2002 | 21.07 | 21.68 | 20.92 | 21.32 | 7,018,526 | +0.34(+1.61%) |
Aug 02, 2002 | 21.26 | 21.52 | 20.37 | 20.98 | 8,916,783 | -0.27(-1.27%) |