Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 27.43 | 27.61 | 27.23 | 27.51 | 27,732 | +0.13(+0.48%) |
Jun 27, 2003 | 27.75 | 27.75 | 27.36 | 27.37 | 128,989 | -0.38(-1.37%) |
Jun 26, 2003 | 27.32 | 27.81 | 27.25 | 27.75 | 52,240 | +0.37(+1.36%) |
Jun 25, 2003 | 27.68 | 27.70 | 27.25 | 27.38 | 86,164 | -0.22(-0.79%) |
Jun 24, 2003 | 27.35 | 27.63 | 27.33 | 27.60 | 61,914 | +0.25(+0.91%) |
Jun 23, 2003 | 28.06 | 28.06 | 27.30 | 27.35 | 15,349 | -0.75(-2.68%) |
Jun 20, 2003 | 28.29 | 28.31 | 27.99 | 28.10 | 26,442 | +0.01(+0.03%) |
Jun 19, 2003 | 28.55 | 28.55 | 28.05 | 28.10 | 78,554 | -0.09(-0.30%) |
Jun 18, 2003 | 28.45 | 28.45 | 28.18 | 28.18 | 76,103 | -0.43(-1.49%) |
Jun 17, 2003 | 28.58 | 28.63 | 28.23 | 28.61 | 33,279 | +0.12(+0.41%) |
Jun 16, 2003 | 27.91 | 28.49 | 27.91 | 28.49 | 20,638 | +0.55(+1.97%) |
Jun 13, 2003 | 28.34 | 28.34 | 27.83 | 27.94 | 11,867 | -0.58(-2.04%) |
Jun 12, 2003 | 28.49 | 28.52 | 28.14 | 28.52 | 37,277 | +0.30(+1.07%) |
Jun 11, 2003 | 28.06 | 28.23 | 27.92 | 28.22 | 22,702 | +0.20(+0.72%) |
Jun 10, 2003 | 27.99 | 28.10 | 27.88 | 28.02 | 15,478 | +0.19(+0.67%) |
Jun 09, 2003 | 28.17 | 28.20 | 27.66 | 27.83 | 17,413 | -0.40(-1.40%) |
Jun 06, 2003 | 28.57 | 28.67 | 28.22 | 28.23 | 21,928 | -0.11(-0.38%) |
Jun 05, 2003 | 28.23 | 28.39 | 28.07 | 28.34 | 19,477 | +0.16(+0.55%) |
Jun 04, 2003 | 27.83 | 28.38 | 27.83 | 28.18 | 21,154 | +0.40(+1.45%) |
Jun 03, 2003 | 27.84 | 27.92 | 27.61 | 27.78 | 16,768 | +0.03(+0.11%) |
Jun 02, 2003 | 27.60 | 28.14 | 27.60 | 27.75 | 33,150 | +0.20(+0.73%) |
May 30, 2003 | 27.14 | 27.56 | 27.14 | 27.54 | 51,724 | +0.50(+1.83%) |
May 29, 2003 | 27.16 | 27.42 | 26.94 | 27.05 | 19,735 | -0.11(-0.40%) |
May 28, 2003 | 27.38 | 27.38 | 27.03 | 27.16 | 24,765 | -0.22(-0.82%) |
May 27, 2003 | 26.63 | 27.44 | 26.63 | 27.38 | 15,220 | +0.53(+1.99%) |
May 23, 2003 | 26.79 | 26.87 | 26.66 | 26.85 | 25,539 | +0.11(+0.41%) |
May 22, 2003 | 26.71 | 26.86 | 26.41 | 26.74 | 124,216 | +0.09(+0.32%) |
May 21, 2003 | 26.63 | 26.68 | 26.35 | 26.65 | 124,861 | +0.22(+0.82%) |
May 20, 2003 | 26.37 | 26.72 | 26.20 | 26.44 | 20,122 | -0.12(-0.47%) |
May 19, 2003 | 26.82 | 26.94 | 26.43 | 26.56 | 21,025 | -0.57(-2.09%) |
May 16, 2003 | 27.25 | 27.29 | 26.86 | 27.13 | 28,635 | -0.01(-0.03%) |
May 15, 2003 | 27.21 | 27.21 | 26.94 | 27.13 | 14,059 | +0.12(+0.43%) |
May 14, 2003 | 27.29 | 27.29 | 26.88 | 27.02 | 62,688 | -0.26(-0.94%) |
May 13, 2003 | 27.16 | 27.41 | 27.09 | 27.27 | 24,894 | -0.08(-0.28%) |
May 12, 2003 | 26.98 | 27.40 | 26.79 | 27.35 | 26,313 | +0.48(+1.79%) |
May 09, 2003 | 26.58 | 27.00 | 26.58 | 26.87 | 6,578 | +0.35(+1.32%) |
May 08, 2003 | 26.78 | 26.83 | 26.41 | 26.52 | 14,575 | -0.26(-0.96%) |
May 07, 2003 | 26.90 | 26.94 | 26.56 | 26.78 | 20,767 | -0.07(-0.26%) |
May 06, 2003 | 26.86 | 27.07 | 26.73 | 26.85 | 13,801 | +0.02(+0.09%) |
May 05, 2003 | 27.02 | 27.06 | 26.65 | 26.82 | 13,930 | +0.08(+0.29%) |
May 02, 2003 | 26.70 | 26.84 | 26.48 | 26.75 | 145,241 | +0.31(+1.17%) |
May 01, 2003 | 26.59 | 26.59 | 25.97 | 26.44 | 13,672 | -0.22(-0.81%) |
Apr 30, 2003 | 26.59 | 26.89 | 26.41 | 26.65 | 22,057 | +0.11(+0.41%) |
Apr 29, 2003 | 26.56 | 26.71 | 26.30 | 26.54 | 134,793 | +0.17(+0.65%) |
Apr 28, 2003 | 26.05 | 26.41 | 25.97 | 26.37 | 112,994 | +0.48(+1.86%) |
Apr 25, 2003 | 26.44 | 26.44 | 25.72 | 25.89 | 135,180 | -0.46(-1.74%) |
Apr 24, 2003 | 26.36 | 26.70 | 26.35 | 26.35 | 13,027 | -0.16(-0.61%) |
Apr 23, 2003 | 26.26 | 26.58 | 26.17 | 26.51 | 37,277 | +0.26(+0.97%) |
Apr 22, 2003 | 25.72 | 26.26 | 25.54 | 26.26 | 45,404 | +0.42(+1.62%) |
Apr 21, 2003 | 25.74 | 25.92 | 25.66 | 25.84 | 468,231 | +0.08(+0.30%) |
Apr 17, 2003 | 25.27 | 25.76 | 25.27 | 25.76 | 18,832 | +0.43(+1.68%) |
Apr 16, 2003 | 25.93 | 25.93 | 25.34 | 25.34 | 23,992 | -0.43(-1.66%) |
Apr 15, 2003 | 25.20 | 25.76 | 25.20 | 25.76 | 24,120 | +0.38(+1.50%) |
Apr 14, 2003 | 24.99 | 25.38 | 24.99 | 25.38 | 5,030 | +0.43(+1.74%) |
Apr 11, 2003 | 25.44 | 25.44 | 24.82 | 24.95 | 6,062 | +0.02(+0.09%) |
Apr 10, 2003 | 24.81 | 24.94 | 24.78 | 24.92 | 204,963 | -0.02(-0.06%) |
Apr 09, 2003 | 25.27 | 25.51 | 24.82 | 24.94 | 27,861 | -0.33(-1.29%) |
Apr 08, 2003 | 25.44 | 25.44 | 25.13 | 25.27 | 22,702 | -0.33(-1.30%) |
Apr 07, 2003 | 26.05 | 26.13 | 25.60 | 25.60 | 47,081 | +0.44(+1.76%) |
Apr 04, 2003 | 25.34 | 25.39 | 24.98 | 25.16 | 105,900 | +0.02(+0.09%) |
Apr 03, 2003 | 25.30 | 25.41 | 25.08 | 25.13 | 162,784 | -0.34(-1.34%) |
Apr 02, 2003 | 25.14 | 25.54 | 25.14 | 25.48 | 19,735 | +0.77(+3.11%) |
Apr 01, 2003 | 24.65 | 24.88 | 24.34 | 24.71 | 31,215 | +0.09(+0.38%) |
Mar 31, 2003 | 24.96 | 24.96 | 24.34 | 24.61 | 14,446 | -0.34(-1.37%) |
Mar 28, 2003 | 24.89 | 25.06 | 24.75 | 24.96 | 84,874 | -0.01(-0.03%) |
Mar 27, 2003 | 25.16 | 25.16 | 24.73 | 24.96 | 13,156 | -0.18(-0.71%) |
Mar 26, 2003 | 25.42 | 25.42 | 25.13 | 25.14 | 43,856 | -0.28(-1.10%) |
Mar 25, 2003 | 25.23 | 25.58 | 25.16 | 25.42 | 114,155 | +0.09(+0.37%) |
Mar 24, 2003 | 26.01 | 26.01 | 25.13 | 25.33 | 13,672 | -1.00(-3.80%) |
Mar 21, 2003 | 25.87 | 26.34 | 25.60 | 26.33 | 126,796 | +0.96(+3.79%) |
Mar 20, 2003 | 25.39 | 25.46 | 25.07 | 25.37 | 15,349 | -0.11(-0.43%) |
Mar 19, 2003 | 25.54 | 25.54 | 25.18 | 25.48 | 13,156 | +0.08(+0.31%) |
Mar 18, 2003 | 25.27 | 25.58 | 25.01 | 25.40 | 507,830 | +0.41(+1.64%) |
Mar 17, 2003 | 23.96 | 24.99 | 23.96 | 24.99 | 30,183 | +0.74(+3.04%) |
Mar 14, 2003 | 24.04 | 24.40 | 23.99 | 24.25 | 15,736 | +0.40(+1.69%) |
Mar 13, 2003 | 23.32 | 23.90 | 23.30 | 23.85 | 27,603 | +0.95(+4.13%) |
Mar 12, 2003 | 22.91 | 22.91 | 22.58 | 22.90 | 11,222 | -0.02(-0.07%) |
Mar 11, 2003 | 23.01 | 23.32 | 22.92 | 22.92 | 91,969 | -0.26(-1.14%) |
Mar 10, 2003 | 23.37 | 23.46 | 23.12 | 23.18 | 18,187 | -0.42(-1.77%) |
Mar 07, 2003 | 23.26 | 23.60 | 23.10 | 23.60 | 29,538 | +0.12(+0.50%) |
Mar 06, 2003 | 23.84 | 23.84 | 23.35 | 23.48 | 16,252 | -0.32(-1.34%) |
Mar 05, 2003 | 23.88 | 23.92 | 23.65 | 23.80 | 6,191 | +0.02(+0.10%) |
Mar 04, 2003 | 24.28 | 24.28 | 23.78 | 23.78 | 85,906 | -0.53(-2.17%) |
Mar 03, 2003 | 24.81 | 24.82 | 24.30 | 24.30 | 88,615 | -0.26(-1.04%) |
Feb 28, 2003 | 24.58 | 24.66 | 24.46 | 24.56 | 82,166 | +0.04(+0.16%) |
Feb 27, 2003 | 24.30 | 24.65 | 24.20 | 24.52 | 22,573 | +0.17(+0.70%) |
Feb 26, 2003 | 24.42 | 24.60 | 24.27 | 24.35 | 73,394 | +0.05(+0.19%) |
Feb 25, 2003 | 24.26 | 24.30 | 23.79 | 24.30 | 18,574 | -0.09(-0.38%) |
Feb 24, 2003 | 24.81 | 24.81 | 24.40 | 24.40 | 5,546 | -0.57(-2.27%) |
Feb 21, 2003 | 24.73 | 25.04 | 24.53 | 24.96 | 13,672 | +0.35(+1.42%) |
Feb 20, 2003 | 24.92 | 24.92 | 24.52 | 24.61 | 13,672 | -0.17(-0.69%) |
Feb 19, 2003 | 25.20 | 25.20 | 24.67 | 24.79 | 8,255 | -0.33(-1.30%) |
Feb 18, 2003 | 24.92 | 25.26 | 24.92 | 25.11 | 17,026 | +0.56(+2.27%) |
Feb 14, 2003 | 24.54 | 24.68 | 24.34 | 24.55 | 10,190 | -0.05(-0.22%) |
Feb 13, 2003 | 24.46 | 24.71 | 24.34 | 24.61 | 34,311 | +0.09(+0.35%) |
Feb 12, 2003 | 24.66 | 24.81 | 24.52 | 24.52 | 28,119 | -0.13(-0.53%) |
Feb 11, 2003 | 24.92 | 25.06 | 24.49 | 24.65 | 7,739 | -0.19(-0.75%) |
Feb 10, 2003 | 25.13 | 25.13 | 24.55 | 24.84 | 24,378 | +0.07(+0.28%) |
Feb 07, 2003 | 25.00 | 25.12 | 24.69 | 24.77 | 27,861 | -0.04(-0.16%) |
Feb 06, 2003 | 25.35 | 25.35 | 24.67 | 24.81 | 94,420 | -0.39(-1.54%) |
Feb 05, 2003 | 25.20 | 25.70 | 25.14 | 25.20 | 20,380 | -0.10(-0.40%) |
Feb 04, 2003 | 25.27 | 25.30 | 24.97 | 25.30 | 23,734 | -0.01(-0.03%) |
Feb 03, 2003 | 25.28 | 25.52 | 25.28 | 25.30 | 25,023 | +0.12(+0.46%) |
Jan 31, 2003 | 24.96 | 25.51 | 24.82 | 25.19 | 83,069 | +0.22(+0.90%) |
Jan 30, 2003 | 25.31 | 25.50 | 24.89 | 24.96 | 109,124 | -0.64(-2.48%) |
Jan 29, 2003 | 25.43 | 25.62 | 24.91 | 25.60 | 17,284 | +0.27(+1.07%) |
Jan 28, 2003 | 25.36 | 25.47 | 25.16 | 25.33 | 9,932 | +0.19(+0.74%) |
Jan 27, 2003 | 25.59 | 25.76 | 25.10 | 25.14 | 92,743 | -0.75(-2.90%) |
Jan 24, 2003 | 26.40 | 26.55 | 25.81 | 25.89 | 111,059 | -0.66(-2.48%) |
Jan 23, 2003 | 26.24 | 26.66 | 26.23 | 26.55 | 6,191 | +0.34(+1.30%) |
Jan 22, 2003 | 26.37 | 26.63 | 26.07 | 26.21 | 18,832 | -0.40(-1.51%) |
Jan 21, 2003 | 27.10 | 27.10 | 26.51 | 26.61 | 9,674 | -0.44(-1.63%) |
Jan 17, 2003 | 27.13 | 27.24 | 26.98 | 27.06 | 7,997 | -0.36(-1.33%) |
Jan 16, 2003 | 26.98 | 27.44 | 26.98 | 27.42 | 10,577 | +0.40(+1.46%) |
Jan 15, 2003 | 27.44 | 27.44 | 26.92 | 27.03 | 9,932 | -0.45(-1.64%) |
Jan 14, 2003 | 27.48 | 27.54 | 27.35 | 27.48 | 9,029 | -0.05(-0.17%) |
Jan 13, 2003 | 27.56 | 27.70 | 27.23 | 27.52 | 16,768 | +0.09(+0.34%) |
Jan 10, 2003 | 27.17 | 27.65 | 27.17 | 27.43 | 54,175 | +0.05(+0.20%) |
Jan 09, 2003 | 26.98 | 27.37 | 26.97 | 27.37 | 25,926 | +0.58(+2.17%) |
Jan 08, 2003 | 27.38 | 27.38 | 26.75 | 26.79 | 135,825 | -0.78(-2.84%) |
Jan 07, 2003 | 27.76 | 27.83 | 27.48 | 27.58 | 15,736 | -0.19(-0.67%) |
Jan 06, 2003 | 27.22 | 27.83 | 27.22 | 27.76 | 44,372 | +0.60(+2.20%) |
Jan 03, 2003 | 27.17 | 27.29 | 26.98 | 27.17 | 8,384 | -0.15(-0.54%) |
Jan 02, 2003 | 26.89 | 27.34 | 26.68 | 27.31 | 18,187 | +0.62(+2.32%) |
Dec 31, 2002 | 26.45 | 26.72 | 26.21 | 26.69 | 18,703 | +0.10(+0.38%) |
Dec 30, 2002 | 26.45 | 26.62 | 26.21 | 26.59 | 120,346 | +0.16(+0.59%) |
Dec 27, 2002 | 26.75 | 26.75 | 26.36 | 26.44 | 10,835 | -0.28(-1.04%) |
Dec 26, 2002 | 26.69 | 27.06 | 26.62 | 26.72 | 7,352 | +0.02(+0.09%) |
Dec 24, 2002 | 26.75 | 26.85 | 26.55 | 26.69 | 4,385 | -0.09(-0.35%) |
Dec 23, 2002 | 26.72 | 26.87 | 26.55 | 26.79 | 17,542 | +0.05(+0.20%) |
Dec 20, 2002 | 26.28 | 26.85 | 26.28 | 26.73 | 18,961 | +0.46(+1.74%) |
Dec 19, 2002 | 26.62 | 26.81 | 26.23 | 26.27 | 23,218 | -0.41(-1.54%) |
Dec 18, 2002 | 27.06 | 27.06 | 26.59 | 26.68 | 12,124 | -0.37(-1.38%) |
Dec 17, 2002 | 27.22 | 27.37 | 27.06 | 27.06 | 13,414 | -0.14(-0.51%) |
Dec 16, 2002 | 26.40 | 27.20 | 26.40 | 27.20 | 12,124 | +0.94(+3.57%) |
Dec 13, 2002 | 26.55 | 26.70 | 26.26 | 26.26 | 466,812 | -0.57(-2.11%) |
Dec 12, 2002 | 26.93 | 27.02 | 26.65 | 26.82 | 63,333 | -0.29(-1.09%) |
Dec 11, 2002 | 26.55 | 27.15 | 26.55 | 27.12 | 11,093 | +0.50(+1.89%) |
Dec 10, 2002 | 26.66 | 26.74 | 26.37 | 26.61 | 23,605 | +0.15(+0.56%) |
Dec 09, 2002 | 27.02 | 27.02 | 26.44 | 26.47 | 31,989 | -0.72(-2.65%) |
Dec 06, 2002 | 26.55 | 27.26 | 26.55 | 27.19 | 18,187 | +0.23(+0.86%) |
Dec 05, 2002 | 27.13 | 27.14 | 26.82 | 26.96 | 35,601 | -0.31(-1.14%) |
Dec 04, 2002 | 27.02 | 27.36 | 26.79 | 27.27 | 112,865 | -0.07(-0.26%) |
Dec 03, 2002 | 27.56 | 27.56 | 27.27 | 27.34 | 27,603 | -0.36(-1.32%) |
Dec 02, 2002 | 28.30 | 28.30 | 27.34 | 27.70 | 114,413 | -0.40(-1.43%) |
Nov 29, 2002 | 27.68 | 28.20 | 27.68 | 28.10 | 33,537 | +0.43(+1.54%) |
Nov 27, 2002 | 26.98 | 27.68 | 26.86 | 27.68 | 485,644 | +0.87(+3.24%) |
Nov 26, 2002 | 26.96 | 26.98 | 26.46 | 26.81 | 22,444 | -0.33(-1.20%) |
Nov 25, 2002 | 26.67 | 27.25 | 26.67 | 27.13 | 15,736 | +0.34(+1.27%) |
Nov 22, 2002 | 27.13 | 27.42 | 26.68 | 26.79 | 14,704 | -0.33(-1.23%) |
Nov 21, 2002 | 26.18 | 27.13 | 26.14 | 27.13 | 13,285 | +1.03(+3.95%) |
Nov 20, 2002 | 25.71 | 26.13 | 25.62 | 26.10 | 23,605 | +0.36(+1.39%) |
Nov 19, 2002 | 26.03 | 26.19 | 25.66 | 25.74 | 18,832 | -0.12(-0.45%) |
Nov 18, 2002 | 26.16 | 26.16 | 25.75 | 25.85 | 10,706 | -0.32(-1.21%) |
Nov 15, 2002 | 26.05 | 26.10 | 25.89 | 26.17 | 20,638 | +0.13(+0.51%) |
Nov 14, 2002 | 25.66 | 26.06 | 25.51 | 26.04 | 13,672 | +0.79(+3.13%) |
Nov 13, 2002 | 25.40 | 25.60 | 24.97 | 25.25 | 9,029 | -0.18(-0.70%) |
Nov 12, 2002 | 24.92 | 25.62 | 24.92 | 25.43 | 13,672 | +0.43(+1.71%) |
Nov 11, 2002 | 25.70 | 25.70 | 24.84 | 25.00 | 20,509 | -0.74(-2.86%) |
Nov 08, 2002 | 26.20 | 26.39 | 25.62 | 25.74 | 33,666 | -0.42(-1.60%) |
Nov 07, 2002 | 26.62 | 26.62 | 25.89 | 26.16 | 41,534 | -0.59(-2.20%) |
Nov 06, 2002 | 26.13 | 26.75 | 25.89 | 26.75 | 29,796 | +0.89(+3.45%) |
Nov 05, 2002 | 25.58 | 26.01 | 25.58 | 25.85 | 37,277 | +0.05(+0.21%) |
Nov 04, 2002 | 26.13 | 26.30 | 25.80 | 25.80 | 20,638 | -0.09(-0.36%) |
Nov 01, 2002 | 25.20 | 25.89 | 25.17 | 25.89 | 17,671 | +0.64(+2.55%) |
Oct 31, 2002 | 25.44 | 25.61 | 25.16 | 25.25 | 33,795 | -0.03(-0.12%) |
Oct 30, 2002 | 25.31 | 25.44 | 24.99 | 25.28 | 10,577 | -0.10(-0.40%) |
Oct 29, 2002 | 25.35 | 25.38 | 24.89 | 25.38 | 45,662 | -0.05(-0.18%) |
Oct 28, 2002 | 26.05 | 26.13 | 25.39 | 25.43 | 438,563 | -0.42(-1.62%) |
Oct 25, 2002 | 25.04 | 25.85 | 24.96 | 25.85 | 9,674 | +0.73(+2.90%) |
Oct 24, 2002 | 26.13 | 26.13 | 25.08 | 25.12 | 99,837 | -0.88(-3.40%) |
Oct 23, 2002 | 25.93 | 26.30 | 25.53 | 26.00 | 11,222 | -0.05(-0.18%) |
Oct 22, 2002 | 26.44 | 26.44 | 25.89 | 26.05 | 52,885 | -0.64(-2.38%) |
Oct 21, 2002 | 25.85 | 26.68 | 25.62 | 26.68 | 75,200 | +0.81(+3.15%) |
Oct 18, 2002 | 25.85 | 26.04 | 25.43 | 25.87 | 124,087 | -0.14(-0.54%) |
Oct 17, 2002 | 25.97 | 26.12 | 25.73 | 26.01 | 86,551 | +0.88(+3.49%) |
Oct 16, 2002 | 25.74 | 25.89 | 25.13 | 25.13 | 17,542 | -0.74(-2.88%) |
Oct 15, 2002 | 25.12 | 25.88 | 25.12 | 25.88 | 91,969 | +1.36(+5.57%) |
Oct 14, 2002 | 24.42 | 24.53 | 24.42 | 24.51 | 3,482 | -0.16(-0.66%) |
Oct 11, 2002 | 23.92 | 24.88 | 23.85 | 24.68 | 17,542 | +0.95(+4.02%) |
Oct 10, 2002 | 22.61 | 23.73 | 22.41 | 23.72 | 38,309 | +1.11(+4.90%) |
Oct 09, 2002 | 23.34 | 23.37 | 22.61 | 22.61 | 15,865 | -1.00(-4.24%) |
Oct 08, 2002 | 23.37 | 23.89 | 22.88 | 23.61 | 12,769 | +0.16(+0.69%) |
Oct 07, 2002 | 23.96 | 23.96 | 23.45 | 23.45 | 24,894 | -0.50(-2.10%) |
Oct 04, 2002 | 24.61 | 24.61 | 23.80 | 23.96 | 60,366 | -0.53(-2.18%) |
Oct 03, 2002 | 24.73 | 24.87 | 24.44 | 24.49 | 6,707 | +0.22(+0.93%) |
Oct 02, 2002 | 25.00 | 25.18 | 24.27 | 24.27 | 14,575 | -1.49(-5.78%) |
Oct 01, 2002 | 24.34 | 25.75 | 24.34 | 25.75 | 24,894 | +1.45(+5.97%) |
Sep 30, 2002 | 23.96 | 24.58 | 23.74 | 24.30 | 28,764 | -0.35(-1.42%) |
Sep 27, 2002 | 25.37 | 25.37 | 24.56 | 24.65 | 6,578 | -0.70(-2.75%) |
Sep 26, 2002 | 25.16 | 25.40 | 24.93 | 25.35 | 9,545 | +0.27(+1.08%) |
Sep 25, 2002 | 24.69 | 25.17 | 24.60 | 25.08 | 520,729 | +0.78(+3.22%) |
Sep 24, 2002 | 24.69 | 24.76 | 24.19 | 24.30 | 71,718 | -1.17(-4.60%) |
Sep 23, 2002 | 25.93 | 25.93 | 25.14 | 25.47 | 25,281 | -0.56(-2.14%) |
Sep 20, 2002 | 25.75 | 26.07 | 25.54 | 26.03 | 49,015 | +0.47(+1.82%) |
Sep 19, 2002 | 25.97 | 26.05 | 25.43 | 25.56 | 35,988 | -0.63(-2.40%) |
Sep 18, 2002 | 26.03 | 26.19 | 25.59 | 26.19 | 14,446 | -0.04(-0.15%) |
Sep 17, 2002 | 27.13 | 27.13 | 26.23 | 26.23 | 65,655 | -0.72(-2.68%) |
Sep 16, 2002 | 26.82 | 27.02 | 26.72 | 26.95 | 7,223 | -0.09(-0.32%) |
Sep 13, 2002 | 27.13 | 27.15 | 26.68 | 27.03 | 140,469 | -0.43(-1.58%) |
Sep 12, 2002 | 27.87 | 27.87 | 27.37 | 27.47 | 4,772 | -0.44(-1.58%) |
Sep 11, 2002 | 27.99 | 28.14 | 27.89 | 27.91 | 9,287 | +0.19(+0.70%) |
Sep 10, 2002 | 27.70 | 27.84 | 27.51 | 27.72 | 9,674 | +0.12(+0.42%) |
Sep 09, 2002 | 27.17 | 27.60 | 26.98 | 27.60 | 42,308 | +0.41(+1.51%) |
Sep 06, 2002 | 27.12 | 27.41 | 26.79 | 27.19 | 3,245,756 | +0.74(+2.78%) |
Sep 05, 2002 | 26.86 | 27.06 | 26.44 | 26.45 | 48,241 | -0.88(-3.23%) |
Sep 04, 2002 | 27.10 | 27.56 | 26.98 | 27.34 | 38,438 | +0.12(+0.46%) |
Sep 03, 2002 | 27.52 | 27.77 | 27.13 | 27.21 | 39,212 | -1.05(-3.70%) |
Aug 30, 2002 | 27.83 | 28.46 | 27.83 | 28.26 | 86,422 | +0.35(+1.25%) |
Aug 29, 2002 | 27.29 | 28.09 | 27.29 | 27.91 | 45,662 | +0.14(+0.50%) |
Aug 28, 2002 | 28.37 | 28.37 | 27.65 | 27.77 | 31,344 | -0.67(-2.34%) |
Aug 27, 2002 | 28.99 | 28.99 | 28.44 | 28.44 | 49,531 | -0.22(-0.76%) |
Aug 26, 2002 | 28.26 | 28.69 | 28.07 | 28.65 | 28,119 | +0.54(+1.93%) |
Aug 23, 2002 | 28.66 | 28.66 | 28.10 | 28.11 | 28,893 | -0.74(-2.58%) |
Aug 22, 2002 | 28.41 | 28.88 | 28.41 | 28.86 | 15,220 | +0.40(+1.42%) |
Aug 21, 2002 | 28.53 | 28.57 | 27.93 | 28.45 | 874,805 | +0.53(+1.89%) |
Aug 20, 2002 | 28.36 | 28.36 | 27.92 | 27.92 | 58,948 | +0.12(+0.42%) |
Aug 16, 2002 | 28.31 | 28.31 | 27.43 | 27.81 | 7,610 | -0.50(-1.78%) |
Aug 15, 2002 | 28.61 | 28.63 | 27.99 | 28.31 | 12,898 | -0.26(-0.90%) |
Aug 14, 2002 | 27.96 | 28.57 | 27.06 | 28.57 | 4,233,427 | +0.43(+1.54%) |
Aug 13, 2002 | 28.26 | 28.72 | 27.99 | 28.13 | 31,473 | -0.27(-0.96%) |
Aug 12, 2002 | 28.31 | 28.54 | 28.00 | 28.41 | 27,603 | +0.71(+2.58%) |
Aug 07, 2002 | 27.51 | 27.71 | 26.88 | 27.69 | 12,640 | +0.61(+2.26%) |
Aug 06, 2002 | 26.75 | 27.32 | 26.71 | 27.08 | 39,083 | +1.06(+4.08%) |
Aug 05, 2002 | 26.79 | 27.14 | 26.02 | 26.02 | 40,244 | -0.89(-3.31%) |
Aug 02, 2002 | 28.00 | 28.00 | 26.59 | 26.91 | 10,706 | -1.29(-4.56%) |
Aug 01, 2002 | 28.37 | 28.45 | 27.79 | 28.20 | 395,481 | -0.02(-0.08%) |
Jul 31, 2002 | 28.06 | 28.34 | 27.65 | 28.22 | 36,761 | +0.14(+0.50%) |
Jul 30, 2002 | 29.04 | 29.04 | 28.05 | 28.08 | 44,372 | -1.16(-3.95%) |
Jul 29, 2002 | 28.03 | 29.23 | 28.03 | 29.23 | 142,920 | +1.52(+5.48%) |
Jul 26, 2002 | 27.52 | 27.72 | 27.13 | 27.72 | 69,783 | +0.36(+1.30%) |
Jul 25, 2002 | 27.10 | 27.89 | 26.89 | 27.36 | 76,490 | +0.22(+0.83%) |
Jul 24, 2002 | 25.04 | 27.21 | 24.89 | 27.13 | 219,797 | +1.74(+6.87%) |
Jul 23, 2002 | 25.88 | 26.23 | 25.31 | 25.39 | 20,122 | -0.49(-1.89%) |
Jul 22, 2002 | 26.98 | 26.98 | 25.52 | 25.88 | 25,797 | -0.91(-3.39%) |
Jul 19, 2002 | 27.70 | 27.78 | 26.75 | 26.79 | 20,638 | -2.05(-7.12%) |
Jul 17, 2002 | 28.99 | 29.27 | 28.56 | 28.84 | 72,620 | -0.65(-2.21%) |
Jul 12, 2002 | 29.65 | 29.99 | 29.29 | 29.49 | 14,575 | -0.06(-0.21%) |
Jul 11, 2002 | 29.73 | 29.99 | 29.23 | 29.55 | 32,634 | -0.47(-1.58%) |
Jul 10, 2002 | 30.74 | 30.82 | 30.03 | 30.03 | 29,022 | -1.29(-4.11%) |
Jul 09, 2002 | 31.44 | 31.59 | 31.31 | 31.31 | 283,776 | +0.01(+0.02%) |
Jul 08, 2002 | 31.63 | 31.63 | 31.28 | 31.30 | 44,114 | -0.26(-0.81%) |
Jul 05, 2002 | 31.03 | 31.61 | 31.03 | 31.56 | 26,442 | +0.82(+2.67%) |
Jul 04, 2002 | 30.79 | 30.88 | 30.13 | 30.74 | 17,929 | +0.00(+0.00%) |
Jul 03, 2002 | 30.79 | 30.88 | 30.13 | 30.74 | 17,929 | -0.05(-0.15%) |
Jul 02, 2002 | 31.63 | 31.63 | 30.79 | 30.79 | 61,398 | -0.86(-2.72%) |