Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 24.49 | 24.66 | 24.32 | 24.66 | 1,059,656 | +0.22(+0.90%) |
Aug 28, 2003 | 24.37 | 24.44 | 24.01 | 24.44 | 1,358,851 | +0.11(+0.44%) |
Aug 27, 2003 | 24.37 | 24.38 | 24.24 | 24.34 | 1,075,440 | -0.11(-0.44%) |
Aug 26, 2003 | 24.37 | 24.48 | 24.04 | 24.44 | 960,864 | +0.05(+0.20%) |
Aug 25, 2003 | 24.52 | 24.52 | 24.13 | 24.39 | 860,380 | -0.12(-0.49%) |
Aug 22, 2003 | 24.91 | 24.91 | 24.47 | 24.52 | 1,262,173 | -0.28(-1.14%) |
Aug 21, 2003 | 24.91 | 25.08 | 24.73 | 24.80 | 1,079,668 | +0.19(+0.78%) |
Aug 20, 2003 | 24.59 | 24.71 | 24.42 | 24.61 | 1,608,862 | +0.03(+0.12%) |
Aug 19, 2003 | 25.22 | 25.22 | 24.52 | 24.58 | 702,538 | -0.14(-0.57%) |
Aug 18, 2003 | 24.74 | 24.80 | 24.61 | 24.72 | 501,853 | +0.13(+0.52%) |
Aug 15, 2003 | 24.55 | 24.71 | 24.41 | 24.59 | 409,403 | +0.06(+0.26%) |
Aug 14, 2003 | 24.42 | 24.64 | 24.31 | 24.53 | 2,675,424 | +0.01(+0.03%) |
Aug 13, 2003 | 24.69 | 24.95 | 24.44 | 24.52 | 1,081,782 | -0.27(-1.09%) |
Aug 12, 2003 | 24.89 | 24.90 | 24.48 | 24.79 | 1,379,568 | -0.09(-0.37%) |
Aug 11, 2003 | 24.88 | 25.18 | 24.79 | 24.88 | 1,881,140 | +0.05(+0.20%) |
Aug 08, 2003 | 24.83 | 24.94 | 24.72 | 24.83 | 1,477,656 | +0.16(+0.66%) |
Aug 07, 2003 | 24.71 | 24.72 | 24.44 | 24.67 | 1,307,130 | +0.06(+0.26%) |
Aug 06, 2003 | 24.37 | 24.78 | 24.30 | 24.61 | 2,085,771 | +0.18(+0.73%) |
Aug 05, 2003 | 24.76 | 24.83 | 24.37 | 24.43 | 2,014,601 | -0.33(-1.32%) |
Aug 04, 2003 | 24.62 | 24.83 | 24.34 | 24.76 | 1,732,035 | +0.08(+0.32%) |
Aug 01, 2003 | 24.91 | 24.93 | 24.48 | 24.68 | 1,953,860 | -0.28(-1.11%) |
Jul 31, 2003 | 24.87 | 25.28 | 24.53 | 24.96 | 2,103,246 | +0.36(+1.47%) |
Jul 30, 2003 | 24.76 | 24.91 | 24.34 | 24.59 | 2,700,087 | -0.63(-2.50%) |
Jul 29, 2003 | 25.26 | 25.51 | 24.80 | 25.23 | 1,157,321 | -0.04(-0.14%) |
Jul 28, 2003 | 25.47 | 25.52 | 25.08 | 25.26 | 1,427,062 | -0.10(-0.39%) |
Jul 25, 2003 | 24.83 | 25.41 | 24.77 | 25.36 | 1,205,237 | +0.65(+2.64%) |
Jul 24, 2003 | 24.61 | 25.13 | 24.60 | 24.71 | 1,514,721 | +0.11(+0.43%) |
Jul 23, 2003 | 25.05 | 25.05 | 24.32 | 24.60 | 1,435,377 | -0.38(-1.51%) |
Jul 22, 2003 | 24.92 | 25.08 | 24.80 | 24.98 | 1,577,998 | +0.03(+0.11%) |
Jul 21, 2003 | 24.83 | 25.01 | 24.76 | 24.95 | 1,670,731 | +0.04(+0.17%) |
Jul 18, 2003 | 24.98 | 25.06 | 24.76 | 24.91 | 2,323,239 | +0.12(+0.49%) |
Jul 17, 2003 | 24.98 | 24.98 | 24.65 | 24.79 | 2,632,018 | -0.26(-1.02%) |
Jul 16, 2003 | 25.69 | 25.79 | 25.03 | 25.04 | 2,104,656 | -0.65(-2.51%) |
Jul 15, 2003 | 25.77 | 25.86 | 25.52 | 25.69 | 1,491,326 | -0.01(-0.03%) |
Jul 14, 2003 | 25.83 | 26.23 | 25.69 | 25.69 | 1,819,130 | +0.11(+0.42%) |
Jul 11, 2003 | 25.64 | 25.76 | 25.54 | 25.59 | 1,520,640 | +0.06(+0.22%) |
Jul 10, 2003 | 25.94 | 25.96 | 25.32 | 25.53 | 1,723,157 | -0.42(-1.61%) |
Jul 09, 2003 | 26.08 | 26.11 | 25.90 | 25.95 | 1,467,368 | -0.23(-0.89%) |
Jul 08, 2003 | 25.97 | 26.25 | 25.89 | 26.18 | 1,440,168 | +0.04(+0.16%) |
Jul 07, 2003 | 26.01 | 26.40 | 26.00 | 26.14 | 1,688,488 | +0.47(+1.82%) |
Jul 03, 2003 | 25.90 | 26.04 | 25.49 | 25.67 | 1,317,277 | -0.23(-0.88%) |
Jul 02, 2003 | 25.97 | 26.20 | 25.76 | 25.90 | 2,367,914 | -0.07(-0.27%) |
Jul 01, 2003 | 25.91 | 26.05 | 25.54 | 25.97 | 1,566,019 | +0.06(+0.25%) |
Jun 30, 2003 | 26.32 | 26.54 | 25.81 | 25.91 | 3,252,816 | -0.31(-1.16%) |
Jun 27, 2003 | 26.14 | 26.47 | 25.92 | 26.21 | 978,903 | +0.02(+0.08%) |
Jun 26, 2003 | 25.91 | 26.40 | 25.69 | 26.19 | 2,128,050 | +0.07(+0.27%) |
Jun 25, 2003 | 26.64 | 26.77 | 26.09 | 26.12 | 1,269,924 | -0.45(-1.68%) |
Jun 24, 2003 | 26.06 | 26.78 | 26.01 | 26.57 | 1,761,913 | +0.51(+1.96%) |
Jun 23, 2003 | 25.97 | 26.18 | 25.93 | 26.06 | 1,606,325 | +0.15(+0.58%) |
Jun 20, 2003 | 26.18 | 26.19 | 25.88 | 25.91 | 2,230,366 | -0.08(-0.30%) |
Jun 19, 2003 | 26.68 | 26.77 | 25.98 | 25.98 | 1,444,819 | -0.77(-2.86%) |
Jun 18, 2003 | 26.81 | 27.16 | 26.61 | 26.75 | 1,722,170 | -0.06(-0.21%) |
Jun 17, 2003 | 27.22 | 27.28 | 26.72 | 26.81 | 2,052,511 | -0.17(-0.63%) |
Jun 16, 2003 | 26.74 | 27.11 | 26.60 | 26.98 | 1,656,074 | +0.26(+0.96%) |
Jun 13, 2003 | 27.01 | 27.07 | 26.35 | 26.72 | 1,341,799 | -0.23(-0.87%) |
Jun 12, 2003 | 27.14 | 27.25 | 26.45 | 26.96 | 1,354,201 | +0.23(+0.88%) |
Jun 11, 2003 | 25.81 | 26.74 | 25.78 | 26.72 | 2,566,485 | +1.08(+4.21%) |
Jun 10, 2003 | 25.57 | 25.69 | 25.33 | 25.64 | 1,233,423 | +0.31(+1.20%) |
Jun 09, 2003 | 25.74 | 25.76 | 25.18 | 25.34 | 1,642,122 | -0.45(-1.76%) |
Jun 06, 2003 | 26.08 | 26.42 | 25.76 | 25.79 | 1,963,161 | +0.00(+0.00%) |
Jun 05, 2003 | 25.54 | 25.90 | 25.43 | 25.79 | 1,453,134 | +0.17(+0.66%) |
Jun 04, 2003 | 25.37 | 25.72 | 25.18 | 25.62 | 1,356,174 | +0.25(+0.98%) |
Jun 03, 2003 | 26.16 | 26.17 | 25.20 | 25.37 | 2,059,417 | -0.75(-2.88%) |
Jun 02, 2003 | 26.11 | 26.47 | 26.09 | 26.13 | 2,150,599 | +0.17(+0.66%) |
May 30, 2003 | 25.27 | 25.96 | 25.23 | 25.96 | 1,648,886 | +0.69(+2.72%) |
May 29, 2003 | 25.14 | 25.69 | 25.14 | 25.27 | 3,009,288 | +0.65(+2.62%) |
May 28, 2003 | 24.41 | 24.70 | 24.41 | 24.62 | 1,856,336 | +0.09(+0.38%) |
May 27, 2003 | 23.98 | 24.54 | 23.80 | 24.53 | 1,364,911 | +0.49(+2.04%) |
May 23, 2003 | 23.74 | 24.18 | 23.56 | 24.04 | 1,818,285 | +0.21(+0.89%) |
May 22, 2003 | 23.57 | 23.89 | 23.42 | 23.83 | 2,171,175 | +0.26(+1.11%) |
May 21, 2003 | 23.36 | 23.70 | 23.22 | 23.56 | 1,902,561 | +0.04(+0.18%) |
May 20, 2003 | 23.63 | 23.69 | 23.24 | 23.52 | 2,197,670 | -0.04(-0.15%) |
May 19, 2003 | 24.13 | 24.25 | 23.52 | 23.56 | 2,323,803 | -0.72(-2.95%) |
May 16, 2003 | 24.27 | 24.55 | 24.13 | 24.27 | 1,056,978 | -0.07(-0.29%) |
May 15, 2003 | 24.30 | 24.66 | 24.12 | 24.35 | 1,721,888 | +0.04(+0.15%) |
May 14, 2003 | 24.11 | 24.37 | 23.85 | 24.31 | 1,803,346 | +0.21(+0.85%) |
May 13, 2003 | 24.13 | 24.34 | 23.94 | 24.10 | 2,006,568 | -0.04(-0.15%) |
May 12, 2003 | 23.93 | 24.26 | 23.72 | 24.14 | 2,634,554 | -0.01(-0.03%) |
May 09, 2003 | 24.02 | 24.23 | 23.91 | 24.15 | 1,450,879 | +0.17(+0.71%) |
May 08, 2003 | 24.13 | 24.30 | 23.84 | 23.98 | 1,139,000 | -0.33(-1.34%) |
May 07, 2003 | 24.48 | 24.59 | 24.18 | 24.30 | 1,074,736 | -0.32(-1.30%) |
May 06, 2003 | 24.52 | 24.85 | 24.52 | 24.62 | 1,193,681 | +0.13(+0.52%) |
May 05, 2003 | 24.88 | 24.91 | 24.31 | 24.49 | 1,617,036 | -0.39(-1.57%) |
May 02, 2003 | 24.51 | 24.90 | 24.39 | 24.88 | 1,521,062 | +0.30(+1.21%) |
May 01, 2003 | 24.50 | 24.64 | 24.35 | 24.59 | 2,931,354 | +0.22(+0.90%) |
Apr 30, 2003 | 24.69 | 24.69 | 23.91 | 24.37 | 4,336,290 | -0.33(-1.32%) |
Apr 29, 2003 | 25.12 | 25.18 | 24.48 | 24.69 | 3,322,718 | -0.92(-3.57%) |
Apr 28, 2003 | 25.15 | 25.76 | 25.14 | 25.61 | 1,023,296 | +0.56(+2.24%) |
Apr 25, 2003 | 25.58 | 25.64 | 24.87 | 25.05 | 1,506,687 | -0.43(-1.67%) |
Apr 24, 2003 | 25.90 | 25.91 | 25.38 | 25.47 | 1,960,766 | -0.74(-2.84%) |
Apr 23, 2003 | 26.20 | 26.28 | 25.80 | 26.22 | 1,659,033 | +0.06(+0.24%) |
Apr 22, 2003 | 24.98 | 26.29 | 24.93 | 26.15 | 2,985,471 | +1.18(+4.72%) |
Apr 21, 2003 | 25.23 | 25.27 | 24.94 | 24.98 | 1,625,069 | -0.07(-0.28%) |
Apr 17, 2003 | 24.73 | 25.12 | 24.57 | 25.05 | 1,213,270 | +0.23(+0.94%) |
Apr 16, 2003 | 24.98 | 25.26 | 24.74 | 24.81 | 1,336,584 | -0.01(-0.06%) |
Apr 15, 2003 | 24.48 | 24.90 | 24.30 | 24.83 | 1,122,088 | +0.35(+1.42%) |
Apr 14, 2003 | 23.94 | 24.49 | 23.94 | 24.48 | 960,864 | +0.54(+2.25%) |
Apr 11, 2003 | 24.03 | 24.49 | 23.81 | 23.94 | 964,528 | -0.08(-0.32%) |
Apr 10, 2003 | 23.83 | 24.02 | 23.59 | 24.02 | 1,917,641 | +0.20(+0.83%) |
Apr 09, 2003 | 24.02 | 24.52 | 23.80 | 23.82 | 1,777,415 | -0.20(-0.83%) |
Apr 08, 2003 | 23.98 | 24.13 | 23.78 | 24.02 | 1,187,903 | +0.08(+0.33%) |
Apr 07, 2003 | 24.48 | 24.76 | 23.94 | 23.94 | 978,057 | -0.08(-0.32%) |
Apr 04, 2003 | 23.70 | 24.06 | 23.57 | 24.02 | 1,183,534 | +0.50(+2.11%) |
Apr 03, 2003 | 23.84 | 23.85 | 23.45 | 23.52 | 1,600,688 | -0.13(-0.54%) |
Apr 02, 2003 | 23.22 | 23.80 | 23.21 | 23.65 | 1,574,757 | +0.72(+3.13%) |
Apr 01, 2003 | 22.57 | 22.99 | 22.46 | 22.93 | 1,962,739 | +0.37(+1.64%) |
Mar 31, 2003 | 22.56 | 22.82 | 22.36 | 22.56 | 1,040,489 | -0.34(-1.49%) |
Mar 28, 2003 | 22.92 | 23.24 | 22.80 | 22.90 | 1,205,942 | -0.29(-1.25%) |
Mar 27, 2003 | 23.14 | 23.38 | 22.81 | 23.20 | 1,079,668 | -0.15(-0.64%) |
Mar 26, 2003 | 23.49 | 23.59 | 23.10 | 23.34 | 1,027,806 | -0.15(-0.63%) |
Mar 25, 2003 | 23.38 | 23.90 | 23.19 | 23.49 | 2,635,541 | +0.11(+0.49%) |
Mar 24, 2003 | 23.69 | 23.69 | 23.08 | 23.38 | 1,327,142 | -0.81(-3.34%) |
Mar 21, 2003 | 23.72 | 24.19 | 23.42 | 24.19 | 1,412,828 | +0.67(+2.87%) |
Mar 20, 2003 | 23.30 | 23.72 | 22.91 | 23.52 | 1,728,653 | +0.22(+0.94%) |
Mar 19, 2003 | 22.66 | 23.34 | 22.64 | 23.30 | 3,190,525 | +0.60(+2.63%) |
Mar 18, 2003 | 23.17 | 23.34 | 22.46 | 22.70 | 2,905,705 | -0.47(-2.02%) |
Mar 17, 2003 | 22.27 | 23.20 | 22.05 | 23.17 | 2,312,528 | +0.89(+4.01%) |
Mar 14, 2003 | 22.12 | 22.71 | 22.07 | 22.27 | 1,105,599 | +0.21(+0.93%) |
Mar 13, 2003 | 21.20 | 22.08 | 21.20 | 22.07 | 1,764,027 | +1.09(+5.17%) |
Mar 12, 2003 | 21.04 | 21.18 | 20.58 | 20.98 | 2,138,620 | -0.15(-0.71%) |
Mar 11, 2003 | 21.39 | 21.62 | 21.11 | 21.13 | 1,947,095 | -0.21(-1.00%) |
Mar 10, 2003 | 21.90 | 21.97 | 21.34 | 21.34 | 2,281,946 | -0.65(-2.97%) |
Mar 07, 2003 | 21.85 | 22.09 | 21.09 | 22.00 | 1,466,945 | +0.14(+0.65%) |
Mar 06, 2003 | 21.96 | 22.12 | 21.78 | 21.85 | 1,282,044 | -0.18(-0.81%) |
Mar 05, 2003 | 21.75 | 22.09 | 21.75 | 22.03 | 1,743,874 | +0.28(+1.30%) |
Mar 04, 2003 | 22.07 | 22.07 | 21.75 | 21.75 | 1,585,327 | -0.32(-1.45%) |
Mar 03, 2003 | 22.21 | 22.34 | 21.95 | 22.07 | 1,939,062 | +0.17(+0.78%) |
Feb 28, 2003 | 21.72 | 22.28 | 21.61 | 21.90 | 1,801,091 | +0.23(+1.08%) |
Feb 27, 2003 | 21.15 | 21.90 | 21.12 | 21.66 | 3,316,517 | +0.65(+3.07%) |
Feb 26, 2003 | 21.14 | 21.28 | 20.94 | 21.02 | 1,889,032 | -0.11(-0.54%) |
Feb 25, 2003 | 21.11 | 21.21 | 20.89 | 21.13 | 1,911,440 | +0.03(+0.13%) |
Feb 24, 2003 | 21.10 | 21.22 | 20.90 | 21.10 | 2,070,973 | +0.05(+0.24%) |
Feb 21, 2003 | 20.92 | 21.18 | 20.58 | 21.05 | 1,100,808 | +0.24(+1.16%) |
Feb 20, 2003 | 20.97 | 21.07 | 20.63 | 20.81 | 916,893 | -0.05(-0.24%) |
Feb 19, 2003 | 21.11 | 21.25 | 20.80 | 20.86 | 1,033,161 | -0.16(-0.74%) |
Feb 18, 2003 | 21.04 | 21.29 | 20.83 | 21.02 | 2,244,741 | -0.02(-0.10%) |
Feb 14, 2003 | 21.17 | 21.69 | 21.04 | 21.04 | 2,369,182 | -0.13(-0.64%) |
Feb 13, 2003 | 21.09 | 21.35 | 20.61 | 21.17 | 2,140,593 | +0.19(+0.91%) |
Feb 12, 2003 | 21.02 | 21.37 | 20.97 | 20.98 | 1,256,677 | -0.04(-0.20%) |
Feb 11, 2003 | 21.65 | 21.71 | 20.94 | 21.02 | 1,471,032 | -0.43(-1.99%) |
Feb 10, 2003 | 21.03 | 21.45 | 21.03 | 21.45 | 1,315,727 | +0.43(+2.06%) |
Feb 07, 2003 | 21.61 | 21.68 | 20.93 | 21.02 | 1,985,006 | -0.36(-1.69%) |
Feb 06, 2003 | 21.97 | 21.98 | 21.38 | 21.38 | 3,449,696 | -0.59(-2.68%) |
Feb 05, 2003 | 22.28 | 22.54 | 21.82 | 21.97 | 2,459,096 | +0.01(+0.06%) |
Feb 04, 2003 | 22.35 | 22.39 | 21.58 | 21.95 | 5,370,297 | -1.15(-4.98%) |
Feb 03, 2003 | 23.10 | 23.19 | 22.91 | 23.10 | 2,330,567 | -0.06(-0.25%) |
Jan 31, 2003 | 22.88 | 23.34 | 22.79 | 23.16 | 1,633,102 | +0.28(+1.24%) |
Jan 30, 2003 | 23.07 | 23.17 | 22.79 | 22.88 | 1,815,325 | -0.19(-0.83%) |
Jan 29, 2003 | 22.42 | 23.28 | 22.16 | 23.07 | 2,541,822 | +0.49(+2.17%) |
Jan 28, 2003 | 22.25 | 22.75 | 22.20 | 22.58 | 2,170,188 | +0.34(+1.53%) |
Jan 27, 2003 | 22.71 | 23.54 | 22.24 | 22.24 | 2,866,103 | -0.96(-4.16%) |
Jan 24, 2003 | 23.70 | 23.71 | 22.99 | 23.20 | 1,628,029 | -0.76(-3.17%) |
Jan 23, 2003 | 23.81 | 24.10 | 23.59 | 23.96 | 669,983 | +0.33(+1.38%) |
Jan 22, 2003 | 23.98 | 24.05 | 23.49 | 23.64 | 1,725,271 | -0.35(-1.45%) |
Jan 21, 2003 | 24.37 | 24.38 | 23.75 | 23.98 | 1,691,870 | -0.21(-0.88%) |
Jan 17, 2003 | 24.05 | 24.25 | 23.56 | 24.20 | 2,526,602 | +0.11(+0.47%) |
Jan 16, 2003 | 24.91 | 24.91 | 23.66 | 24.08 | 3,900,674 | -0.83(-3.33%) |
Jan 15, 2003 | 25.44 | 25.45 | 24.76 | 24.91 | 2,807,476 | -0.84(-3.28%) |
Jan 14, 2003 | 25.30 | 25.76 | 24.93 | 25.76 | 917,175 | +0.41(+1.62%) |
Jan 13, 2003 | 25.51 | 25.57 | 25.12 | 25.35 | 1,252,167 | +0.14(+0.56%) |
Jan 10, 2003 | 25.20 | 25.51 | 25.01 | 25.20 | 1,127,162 | -0.17(-0.67%) |
Jan 09, 2003 | 24.98 | 25.54 | 24.95 | 25.37 | 1,660,161 | +0.61(+2.46%) |
Jan 08, 2003 | 25.54 | 25.54 | 24.76 | 24.76 | 1,952,310 | -0.78(-3.06%) |
Jan 07, 2003 | 26.02 | 26.02 | 25.42 | 25.54 | 2,030,949 | -0.47(-1.80%) |
Jan 06, 2003 | 24.94 | 26.14 | 24.94 | 26.01 | 1,691,588 | +1.13(+4.53%) |
Jan 03, 2003 | 24.71 | 24.92 | 24.59 | 24.88 | 1,354,483 | -0.01(-0.03%) |
Jan 02, 2003 | 24.16 | 24.90 | 24.02 | 24.89 | 1,174,655 | +0.73(+3.03%) |
Dec 31, 2002 | 23.98 | 24.16 | 23.81 | 24.16 | 877,151 | +0.01(+0.03%) |
Dec 30, 2002 | 23.81 | 24.27 | 23.49 | 24.15 | 1,243,993 | +0.48(+2.04%) |
Dec 27, 2002 | 24.30 | 24.42 | 23.59 | 23.67 | 850,656 | -0.62(-2.54%) |
Dec 26, 2002 | 24.09 | 24.81 | 24.09 | 24.29 | 669,419 | +0.23(+0.97%) |
Dec 24, 2002 | 24.20 | 24.27 | 23.91 | 24.05 | 377,270 | -0.09(-0.38%) |
Dec 23, 2002 | 24.28 | 24.52 | 23.88 | 24.15 | 1,071,353 | -0.13(-0.56%) |
Dec 20, 2002 | 24.20 | 24.31 | 23.98 | 24.28 | 1,702,863 | +0.16(+0.68%) |
Dec 19, 2002 | 24.32 | 24.76 | 24.06 | 24.12 | 1,108,418 | -0.22(-0.90%) |
Dec 18, 2002 | 24.80 | 24.80 | 24.20 | 24.34 | 979,748 | -0.46(-1.86%) |
Dec 17, 2002 | 25.05 | 25.31 | 24.72 | 24.80 | 878,701 | -0.29(-1.16%) |
Dec 16, 2002 | 24.16 | 25.09 | 24.10 | 25.09 | 1,523,035 | +0.99(+4.09%) |
Dec 13, 2002 | 24.41 | 24.59 | 24.04 | 24.10 | 2,955,030 | -0.57(-2.33%) |
Dec 12, 2002 | 24.99 | 25.18 | 24.68 | 24.68 | 882,929 | -0.31(-1.25%) |
Dec 11, 2002 | 25.01 | 25.32 | 24.91 | 24.99 | 920,135 | -0.02(-0.09%) |
Dec 10, 2002 | 24.61 | 25.05 | 24.31 | 25.01 | 1,231,450 | +0.48(+1.94%) |
Dec 09, 2002 | 24.87 | 25.12 | 24.40 | 24.54 | 947,334 | -0.50(-2.01%) |
Dec 06, 2002 | 24.90 | 25.30 | 24.80 | 25.04 | 1,056,555 | -0.08(-0.31%) |
Dec 05, 2002 | 25.33 | 25.37 | 24.90 | 25.12 | 1,073,890 | -0.11(-0.45%) |
Dec 04, 2002 | 25.50 | 25.51 | 24.81 | 25.23 | 1,194,386 | -0.26(-1.03%) |
Dec 03, 2002 | 25.37 | 25.67 | 25.28 | 25.49 | 821,906 | -0.05(-0.19%) |
Dec 02, 2002 | 26.60 | 26.64 | 25.31 | 25.54 | 1,393,943 | -0.88(-3.33%) |
Nov 29, 2002 | 25.75 | 26.45 | 25.54 | 26.42 | 809,222 | +0.85(+3.33%) |
Nov 27, 2002 | 25.30 | 25.72 | 25.18 | 25.57 | 1,188,607 | +0.30(+1.18%) |
Nov 26, 2002 | 25.32 | 25.83 | 25.01 | 25.27 | 2,693,745 | -0.17(-0.67%) |
Nov 25, 2002 | 25.83 | 25.99 | 25.20 | 25.45 | 1,563,060 | -0.50(-1.91%) |
Nov 22, 2002 | 25.37 | 26.05 | 25.20 | 25.94 | 1,392,393 | +0.57(+2.24%) |
Nov 21, 2002 | 25.37 | 25.90 | 25.30 | 25.37 | 2,606,509 | +0.23(+0.93%) |
Nov 20, 2002 | 24.29 | 25.14 | 24.14 | 25.14 | 1,368,294 | +0.85(+3.51%) |
Nov 19, 2002 | 24.34 | 24.57 | 24.09 | 24.29 | 1,173,951 | -0.05(-0.20%) |
Nov 18, 2002 | 24.88 | 24.93 | 24.20 | 24.34 | 1,264,569 | -0.53(-2.14%) |
Nov 15, 2002 | 23.77 | 24.87 | 23.74 | 24.87 | 1,569,824 | +0.87(+3.64%) |
Nov 14, 2002 | 23.56 | 24.20 | 23.56 | 24.00 | 1,277,253 | +0.71(+3.05%) |
Nov 13, 2002 | 22.95 | 23.84 | 22.64 | 23.29 | 1,495,554 | +0.09(+0.37%) |
Nov 12, 2002 | 22.86 | 23.59 | 22.84 | 23.20 | 1,312,626 | +0.38(+1.68%) |
Nov 11, 2002 | 22.88 | 23.10 | 22.68 | 22.82 | 1,171,837 | -0.17(-0.74%) |
Nov 08, 2002 | 22.95 | 23.34 | 22.56 | 22.99 | 1,302,902 | -0.05(-0.22%) |
Nov 07, 2002 | 23.86 | 23.86 | 23.02 | 23.04 | 1,088,547 | -0.81(-3.39%) |
Nov 06, 2002 | 23.77 | 24.10 | 23.20 | 23.85 | 1,451,443 | +0.35(+1.48%) |
Nov 05, 2002 | 23.67 | 23.85 | 23.27 | 23.50 | 998,351 | -0.17(-0.72%) |
Nov 04, 2002 | 23.88 | 24.05 | 23.59 | 23.67 | 1,879,731 | -0.01(-0.03%) |
Nov 01, 2002 | 23.10 | 23.82 | 22.91 | 23.68 | 1,543,611 | +0.40(+1.74%) |
Oct 31, 2002 | 23.67 | 23.88 | 23.03 | 23.27 | 2,562,680 | -0.46(-1.94%) |
Oct 30, 2002 | 23.11 | 23.91 | 22.85 | 23.74 | 5,053,908 | +0.62(+2.70%) |
Oct 29, 2002 | 23.24 | 23.54 | 22.46 | 23.11 | 15,713,750 | -0.64(-2.69%) |
Oct 28, 2002 | 24.41 | 24.73 | 23.71 | 23.75 | 3,250,702 | -0.19(-0.80%) |
Oct 25, 2002 | 23.59 | 24.06 | 23.08 | 23.94 | 2,152,572 | +0.48(+2.06%) |
Oct 24, 2002 | 22.88 | 24.42 | 22.88 | 23.46 | 4,258,919 | +0.75(+3.28%) |
Oct 23, 2002 | 23.86 | 23.86 | 19.20 | 22.71 | 7,724,964 | -1.10(-4.62%) |
Oct 22, 2002 | 24.13 | 24.21 | 23.74 | 23.81 | 1,832,378 | -0.60(-2.44%) |
Oct 21, 2002 | 23.85 | 24.66 | 23.45 | 24.41 | 2,270,954 | +0.57(+2.38%) |
Oct 18, 2002 | 24.05 | 24.23 | 23.49 | 23.84 | 1,676,227 | -0.31(-1.26%) |
Oct 17, 2002 | 23.91 | 24.66 | 23.76 | 24.15 | 2,883,860 | +0.79(+3.37%) |
Oct 16, 2002 | 23.17 | 23.56 | 22.98 | 23.36 | 1,813,775 | +0.18(+0.80%) |
Oct 15, 2002 | 22.28 | 23.49 | 22.28 | 23.17 | 1,860,564 | +1.49(+6.87%) |
Oct 14, 2002 | 22.17 | 22.71 | 21.36 | 21.68 | 9,569,181 | -0.61(-2.74%) |
Oct 11, 2002 | 22.35 | 22.67 | 22.10 | 22.29 | 3,325,677 | +1.45(+6.94%) |
Oct 10, 2002 | 19.19 | 20.85 | 19.16 | 20.85 | 2,816,637 | +1.65(+8.61%) |
Oct 09, 2002 | 20.34 | 20.39 | 19.09 | 19.19 | 1,850,981 | -1.14(-5.58%) |
Oct 08, 2002 | 19.58 | 20.68 | 19.32 | 20.33 | 2,629,058 | +0.89(+4.60%) |
Oct 07, 2002 | 19.68 | 19.92 | 19.19 | 19.44 | 1,827,586 | -0.25(-1.26%) |
Oct 04, 2002 | 19.94 | 20.31 | 19.04 | 19.68 | 1,975,563 | -0.17(-0.86%) |
Oct 03, 2002 | 20.25 | 20.86 | 19.80 | 19.85 | 1,825,754 | -0.25(-1.24%) |
Oct 02, 2002 | 21.46 | 21.46 | 20.00 | 20.10 | 2,622,857 | -1.21(-5.66%) |
Oct 01, 2002 | 20.41 | 21.39 | 20.08 | 21.31 | 1,838,720 | +0.93(+4.56%) |
Sep 30, 2002 | 20.05 | 20.51 | 19.46 | 20.38 | 2,009,668 | -0.05(-0.24%) |
Sep 27, 2002 | 21.19 | 21.36 | 20.27 | 20.43 | 2,390,604 | -1.14(-5.30%) |
Sep 26, 2002 | 21.32 | 21.85 | 21.25 | 21.57 | 2,427,386 | +0.28(+1.33%) |
Sep 25, 2002 | 21.54 | 21.67 | 20.66 | 21.29 | 1,922,855 | +0.09(+0.40%) |
Sep 24, 2002 | 21.22 | 21.90 | 21.11 | 21.20 | 2,929,240 | -0.19(-0.90%) |
Sep 23, 2002 | 21.05 | 21.43 | 20.93 | 21.39 | 1,918,768 | +0.35(+1.65%) |
Sep 20, 2002 | 21.54 | 21.81 | 20.91 | 21.05 | 3,121,469 | -0.34(-1.59%) |
Sep 19, 2002 | 21.98 | 21.98 | 21.11 | 21.39 | 1,930,747 | -0.58(-2.65%) |
Sep 18, 2002 | 22.00 | 22.28 | 21.46 | 21.97 | 1,468,918 | -0.11(-0.51%) |
Sep 17, 2002 | 23.38 | 23.52 | 21.91 | 22.08 | 1,753,034 | -0.59(-2.60%) |
Sep 16, 2002 | 22.78 | 22.78 | 22.01 | 22.67 | 1,713,010 | -0.11(-0.47%) |
Sep 13, 2002 | 22.42 | 22.87 | 22.27 | 22.78 | 1,695,675 | +0.25(+1.10%) |
Sep 12, 2002 | 22.45 | 23.06 | 22.36 | 22.53 | 2,797,611 | +0.02(+0.09%) |
Sep 11, 2002 | 22.35 | 22.64 | 22.28 | 22.51 | 2,027,144 | +0.58(+2.65%) |
Sep 10, 2002 | 21.66 | 21.96 | 21.56 | 21.93 | 1,294,728 | +0.24(+1.11%) |
Sep 09, 2002 | 21.27 | 21.93 | 20.89 | 21.68 | 1,327,565 | +0.35(+1.66%) |
Sep 06, 2002 | 21.21 | 21.37 | 20.92 | 21.33 | 1,506,687 | +0.30(+1.42%) |
Sep 05, 2002 | 21.46 | 21.47 | 20.90 | 21.03 | 1,756,980 | -0.59(-2.72%) |
Sep 04, 2002 | 21.39 | 21.68 | 20.86 | 21.62 | 5,975,453 | +0.60(+2.84%) |