Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 29.39 | 29.60 | 29.15 | 29.57 | 1,026,002 | +0.06(+0.21%) |
Aug 28, 2003 | 29.53 | 29.58 | 29.08 | 29.50 | 1,531,717 | -0.06(-0.19%) |
Aug 27, 2003 | 29.71 | 29.83 | 29.39 | 29.56 | 2,006,576 | -0.21(-0.71%) |
Aug 26, 2003 | 29.46 | 29.92 | 29.23 | 29.77 | 1,917,861 | +0.13(+0.45%) |
Aug 25, 2003 | 29.75 | 29.84 | 29.45 | 29.64 | 1,737,575 | -0.18(-0.59%) |
Aug 22, 2003 | 30.51 | 30.66 | 29.78 | 29.81 | 1,790,575 | -0.56(-1.84%) |
Aug 21, 2003 | 30.53 | 30.69 | 30.05 | 30.37 | 1,761,004 | -0.15(-0.50%) |
Aug 20, 2003 | 30.40 | 30.74 | 30.31 | 30.53 | 1,225,002 | -0.01(-0.02%) |
Aug 19, 2003 | 30.35 | 30.72 | 30.23 | 30.53 | 944,287 | +0.14(+0.46%) |
Aug 18, 2003 | 30.11 | 30.46 | 30.03 | 30.39 | 1,179,717 | +0.26(+0.86%) |
Aug 15, 2003 | 30.43 | 30.46 | 29.59 | 30.13 | 722,287 | -0.33(-1.08%) |
Aug 14, 2003 | 30.04 | 30.53 | 29.76 | 30.46 | 1,137,574 | +0.43(+1.42%) |
Aug 13, 2003 | 29.97 | 30.25 | 29.74 | 30.04 | 1,417,717 | -0.24(-0.79%) |
Aug 12, 2003 | 29.80 | 30.27 | 29.80 | 30.27 | 1,225,431 | +0.45(+1.50%) |
Aug 11, 2003 | 29.96 | 30.09 | 29.54 | 29.83 | 876,002 | +0.02(+0.07%) |
Aug 08, 2003 | 30.04 | 30.10 | 29.60 | 29.81 | 1,138,716 | -0.08(-0.26%) |
Aug 07, 2003 | 29.47 | 29.95 | 29.22 | 29.88 | 1,678,003 | +0.38(+1.31%) |
Aug 06, 2003 | 29.03 | 29.81 | 29.00 | 29.50 | 2,061,004 | +0.31(+1.06%) |
Aug 05, 2003 | 29.85 | 29.95 | 29.19 | 29.19 | 1,872,575 | -0.69(-2.30%) |
Aug 04, 2003 | 29.76 | 29.99 | 29.13 | 29.88 | 1,828,290 | -0.04(-0.14%) |
Aug 01, 2003 | 30.62 | 30.66 | 29.82 | 29.92 | 1,863,004 | -0.72(-2.35%) |
Jul 31, 2003 | 30.83 | 31.25 | 30.52 | 30.64 | 1,916,575 | +0.24(+0.78%) |
Jul 30, 2003 | 30.34 | 31.11 | 30.31 | 30.40 | 2,305,005 | +0.03(+0.09%) |
Jul 29, 2003 | 30.63 | 30.81 | 30.13 | 30.37 | 1,769,718 | -0.22(-0.71%) |
Jul 28, 2003 | 30.73 | 30.82 | 30.30 | 30.59 | 1,657,003 | -0.15(-0.50%) |
Jul 25, 2003 | 30.29 | 30.79 | 29.83 | 30.74 | 2,449,291 | +0.47(+1.55%) |
Jul 24, 2003 | 30.52 | 30.81 | 30.25 | 30.27 | 1,896,147 | -0.11(-0.35%) |
Jul 23, 2003 | 30.69 | 30.73 | 30.17 | 30.38 | 1,548,860 | -0.25(-0.82%) |
Jul 22, 2003 | 30.00 | 30.82 | 30.00 | 30.63 | 2,396,434 | +0.60(+1.98%) |
Jul 21, 2003 | 30.09 | 30.23 | 29.82 | 30.04 | 1,463,003 | -0.15(-0.49%) |
Jul 18, 2003 | 29.58 | 30.20 | 29.55 | 30.18 | 1,512,574 | +0.42(+1.41%) |
Jul 17, 2003 | 30.14 | 30.34 | 29.61 | 29.76 | 1,938,861 | -0.66(-2.16%) |
Jul 16, 2003 | 30.86 | 30.97 | 30.18 | 30.42 | 1,881,861 | -0.18(-0.57%) |
Jul 15, 2003 | 30.76 | 31.28 | 30.50 | 30.60 | 2,013,719 | +0.04(+0.11%) |
Jul 14, 2003 | 30.06 | 30.90 | 30.02 | 30.56 | 1,570,146 | +0.90(+3.04%) |
Jul 11, 2003 | 29.53 | 30.16 | 29.53 | 29.66 | 1,370,574 | +0.03(+0.09%) |
Jul 10, 2003 | 30.03 | 30.08 | 29.35 | 29.63 | 2,284,005 | -0.38(-1.28%) |
Jul 09, 2003 | 30.03 | 30.25 | 29.71 | 30.02 | 1,810,289 | -0.19(-0.63%) |
Jul 08, 2003 | 29.77 | 30.25 | 29.43 | 30.20 | 1,685,003 | +0.48(+1.60%) |
Jul 07, 2003 | 29.15 | 29.99 | 29.09 | 29.73 | 1,134,431 | +0.78(+2.71%) |
Jul 03, 2003 | 28.67 | 29.35 | 28.48 | 28.95 | 935,287 | +0.11(+0.39%) |
Jul 02, 2003 | 28.84 | 28.97 | 28.73 | 28.83 | 2,077,467 | -0.01(-0.02%) |
Jul 01, 2003 | 28.98 | 29.07 | 28.52 | 28.84 | 2,567,863 | -0.28(-0.96%) |
Jun 30, 2003 | 28.92 | 29.60 | 28.88 | 29.12 | 2,415,720 | +0.21(+0.73%) |
Jun 27, 2003 | 28.94 | 29.20 | 28.77 | 28.91 | 1,609,276 | +0.00(+0.00%) |
Jun 26, 2003 | 28.54 | 28.92 | 28.36 | 28.91 | 1,697,861 | +0.43(+1.52%) |
Jun 25, 2003 | 28.15 | 29.04 | 28.01 | 28.48 | 2,809,720 | +0.45(+1.62%) |
Jun 24, 2003 | 27.38 | 28.31 | 27.38 | 28.02 | 3,710,151 | +0.95(+3.49%) |
Jun 23, 2003 | 27.44 | 27.94 | 26.93 | 27.08 | 1,664,146 | -0.52(-1.90%) |
Jun 20, 2003 | 27.51 | 27.93 | 27.33 | 27.60 | 1,414,146 | +0.21(+0.77%) |
Jun 19, 2003 | 28.27 | 28.43 | 27.33 | 27.39 | 1,737,289 | -1.08(-3.79%) |
Jun 18, 2003 | 28.27 | 28.49 | 27.96 | 28.47 | 1,505,717 | +0.03(+0.10%) |
Jun 17, 2003 | 28.29 | 28.60 | 27.89 | 28.44 | 1,621,575 | +0.14(+0.49%) |
Jun 16, 2003 | 27.35 | 28.31 | 27.30 | 28.30 | 1,945,718 | +1.04(+3.80%) |
Jun 13, 2003 | 27.69 | 27.85 | 27.10 | 27.26 | 1,367,431 | -0.41(-1.47%) |
Jun 12, 2003 | 27.66 | 27.85 | 27.18 | 27.67 | 1,105,716 | +0.10(+0.36%) |
Jun 11, 2003 | 27.03 | 27.57 | 26.81 | 27.57 | 1,069,859 | +0.55(+2.02%) |
Jun 10, 2003 | 26.64 | 27.12 | 26.64 | 27.03 | 1,364,431 | +0.43(+1.61%) |
Jun 09, 2003 | 27.66 | 27.92 | 26.47 | 26.60 | 2,665,720 | -1.43(-5.09%) |
Jun 06, 2003 | 28.17 | 28.56 | 27.79 | 28.03 | 1,526,432 | -0.15(-0.52%) |
Jun 05, 2003 | 27.78 | 28.22 | 27.64 | 28.17 | 1,749,004 | +0.17(+0.60%) |
Jun 04, 2003 | 27.36 | 28.10 | 27.33 | 28.01 | 1,326,003 | +0.53(+1.91%) |
Jun 03, 2003 | 27.40 | 27.60 | 27.21 | 27.48 | 1,248,002 | +0.06(+0.20%) |
Jun 02, 2003 | 26.77 | 27.54 | 26.73 | 27.43 | 2,212,290 | +0.71(+2.67%) |
May 30, 2003 | 26.26 | 27.06 | 26.23 | 26.71 | 1,547,146 | +0.71(+2.72%) |
May 29, 2003 | 26.05 | 26.33 | 25.96 | 26.00 | 1,268,574 | -0.04(-0.13%) |
May 28, 2003 | 25.65 | 26.21 | 25.65 | 26.04 | 1,802,147 | +0.41(+1.58%) |
May 27, 2003 | 25.03 | 25.73 | 24.85 | 25.63 | 1,079,716 | +0.53(+2.12%) |
May 23, 2003 | 24.92 | 25.16 | 24.89 | 25.10 | 1,050,859 | +0.15(+0.62%) |
May 22, 2003 | 25.19 | 25.20 | 24.85 | 24.95 | 1,509,574 | -0.18(-0.70%) |
May 21, 2003 | 24.98 | 25.13 | 24.73 | 25.12 | 1,328,145 | +0.16(+0.64%) |
May 20, 2003 | 24.92 | 25.42 | 24.67 | 24.96 | 1,031,430 | +0.04(+0.14%) |
May 19, 2003 | 25.69 | 25.70 | 24.89 | 24.93 | 2,021,861 | -0.89(-3.44%) |
May 16, 2003 | 25.83 | 26.11 | 25.62 | 25.82 | 1,152,288 | -0.04(-0.16%) |
May 15, 2003 | 25.54 | 25.88 | 25.36 | 25.86 | 1,049,288 | +0.27(+1.07%) |
May 14, 2003 | 25.65 | 25.78 | 25.27 | 25.58 | 1,913,861 | +0.01(+0.03%) |
May 13, 2003 | 25.22 | 25.80 | 25.14 | 25.58 | 1,533,717 | +0.34(+1.36%) |
May 12, 2003 | 24.63 | 25.39 | 24.39 | 25.23 | 1,885,718 | +0.38(+1.52%) |
May 09, 2003 | 24.67 | 24.86 | 24.49 | 24.86 | 918,002 | +0.22(+0.91%) |
May 08, 2003 | 24.93 | 25.00 | 24.49 | 24.63 | 1,412,431 | -0.55(-2.17%) |
May 07, 2003 | 25.25 | 25.41 | 24.96 | 25.18 | 1,050,859 | -0.12(-0.47%) |
May 06, 2003 | 25.06 | 25.38 | 24.90 | 25.30 | 1,231,145 | +0.29(+1.15%) |
May 05, 2003 | 25.08 | 25.37 | 24.85 | 25.01 | 1,663,003 | -0.09(-0.36%) |
May 02, 2003 | 24.53 | 25.19 | 24.21 | 25.10 | 1,314,288 | +0.72(+2.96%) |
May 01, 2003 | 24.56 | 24.62 | 23.93 | 24.38 | 1,290,574 | -0.20(-0.83%) |
Apr 30, 2003 | 24.50 | 24.76 | 24.15 | 24.58 | 1,560,575 | +0.04(+0.17%) |
Apr 29, 2003 | 24.70 | 24.74 | 24.25 | 24.54 | 1,517,717 | -0.03(-0.11%) |
Apr 28, 2003 | 24.04 | 24.74 | 24.01 | 24.57 | 1,334,003 | +0.55(+2.27%) |
Apr 25, 2003 | 24.00 | 24.43 | 23.98 | 24.02 | 1,126,859 | -0.32(-1.32%) |
Apr 24, 2003 | 24.52 | 24.60 | 24.14 | 24.35 | 1,679,146 | -0.32(-1.31%) |
Apr 23, 2003 | 24.53 | 24.86 | 24.34 | 24.67 | 2,430,434 | +0.07(+0.28%) |
Apr 22, 2003 | 23.65 | 24.62 | 23.38 | 24.60 | 2,523,434 | +0.85(+3.57%) |
Apr 21, 2003 | 23.72 | 23.83 | 23.50 | 23.75 | 1,976,290 | +0.15(+0.62%) |
Apr 17, 2003 | 23.02 | 23.98 | 22.95 | 23.60 | 2,741,149 | +0.14(+0.60%) |
Apr 16, 2003 | 23.88 | 24.07 | 23.38 | 23.46 | 2,965,435 | -0.24(-1.00%) |
Apr 15, 2003 | 22.72 | 23.81 | 22.25 | 23.70 | 4,307,295 | +0.65(+2.82%) |
Apr 14, 2003 | 22.59 | 23.07 | 22.42 | 23.05 | 2,187,862 | +0.51(+2.27%) |
Apr 11, 2003 | 22.75 | 23.02 | 22.47 | 22.54 | 1,097,574 | -0.17(-0.77%) |
Apr 10, 2003 | 22.50 | 22.80 | 22.40 | 22.71 | 1,185,002 | +0.24(+1.09%) |
Apr 09, 2003 | 23.10 | 23.24 | 22.39 | 22.47 | 1,504,146 | -0.62(-2.70%) |
Apr 08, 2003 | 23.06 | 23.22 | 22.78 | 23.09 | 2,339,005 | +0.00(+0.00%) |
Apr 07, 2003 | 22.91 | 23.56 | 22.85 | 23.09 | 3,373,865 | +0.96(+4.33%) |
Apr 04, 2003 | 22.01 | 22.26 | 21.91 | 22.13 | 1,525,717 | +0.17(+0.80%) |
Apr 03, 2003 | 22.34 | 22.50 | 21.87 | 21.96 | 1,472,289 | -0.28(-1.26%) |
Apr 02, 2003 | 22.01 | 22.40 | 21.92 | 22.24 | 1,166,859 | +0.66(+3.05%) |
Apr 01, 2003 | 21.29 | 21.83 | 21.15 | 21.58 | 2,270,433 | +0.27(+1.25%) |
Mar 31, 2003 | 21.45 | 21.56 | 21.27 | 21.32 | 1,527,092 | -0.39(-1.81%) |
Mar 28, 2003 | 21.73 | 21.89 | 21.59 | 21.71 | 816,583 | -0.09(-0.42%) |
Mar 27, 2003 | 21.85 | 21.94 | 21.58 | 21.80 | 1,294,303 | -0.21(-0.95%) |
Mar 26, 2003 | 22.02 | 22.20 | 21.71 | 22.01 | 2,770,609 | -0.06(-0.25%) |
Mar 25, 2003 | 21.62 | 22.18 | 21.50 | 22.06 | 2,698,486 | +0.47(+2.18%) |
Mar 24, 2003 | 21.80 | 21.83 | 21.46 | 21.59 | 2,482,307 | -0.60(-2.72%) |
Mar 21, 2003 | 22.22 | 22.74 | 21.48 | 22.20 | 5,624,698 | -1.02(-4.37%) |
Mar 20, 2003 | 22.88 | 23.28 | 22.38 | 23.21 | 3,549,694 | +0.33(+1.44%) |
Mar 19, 2003 | 22.48 | 22.92 | 22.32 | 22.88 | 2,809,596 | +0.34(+1.52%) |
Mar 18, 2003 | 22.22 | 22.62 | 21.97 | 22.54 | 3,398,737 | +0.39(+1.77%) |
Mar 17, 2003 | 21.08 | 22.15 | 20.84 | 22.15 | 3,482,071 | +1.04(+4.94%) |
Mar 14, 2003 | 21.00 | 21.38 | 20.86 | 21.10 | 2,709,570 | +0.01(+0.06%) |
Mar 13, 2003 | 20.09 | 21.16 | 20.09 | 21.09 | 3,767,865 | +1.18(+5.91%) |
Mar 12, 2003 | 19.75 | 19.97 | 19.35 | 19.91 | 2,814,395 | +0.13(+0.64%) |
Mar 11, 2003 | 19.96 | 20.42 | 19.67 | 19.79 | 2,044,290 | -0.27(-1.36%) |
Mar 10, 2003 | 20.85 | 20.85 | 19.97 | 20.06 | 1,759,575 | -0.81(-3.89%) |
Mar 07, 2003 | 20.48 | 21.05 | 20.44 | 20.87 | 2,717,577 | +0.07(+0.34%) |
Mar 06, 2003 | 21.18 | 21.28 | 20.73 | 20.80 | 3,802,866 | -0.53(-2.46%) |
Mar 05, 2003 | 21.49 | 21.66 | 21.18 | 21.33 | 3,223,293 | -0.18(-0.81%) |
Mar 04, 2003 | 22.22 | 22.26 | 21.49 | 21.50 | 1,917,575 | -0.60(-2.72%) |
Mar 03, 2003 | 22.72 | 22.97 | 22.06 | 22.11 | 3,232,864 | -0.31(-1.37%) |
Feb 28, 2003 | 22.43 | 22.64 | 22.23 | 22.41 | 1,522,432 | +0.26(+1.17%) |
Feb 27, 2003 | 21.96 | 22.30 | 21.68 | 22.15 | 1,393,003 | +0.39(+1.77%) |
Feb 26, 2003 | 22.19 | 22.20 | 21.69 | 21.77 | 1,987,433 | -0.41(-1.86%) |
Feb 25, 2003 | 21.84 | 22.20 | 21.52 | 22.18 | 2,778,863 | +0.24(+1.12%) |
Feb 24, 2003 | 22.37 | 22.38 | 21.87 | 21.94 | 1,607,860 | -0.59(-2.64%) |
Feb 21, 2003 | 22.29 | 22.68 | 21.94 | 22.53 | 1,537,003 | +0.35(+1.58%) |
Feb 20, 2003 | 22.46 | 22.48 | 22.05 | 22.18 | 1,400,003 | -0.19(-0.84%) |
Feb 19, 2003 | 22.68 | 22.69 | 22.23 | 22.37 | 1,454,860 | -0.34(-1.51%) |
Feb 18, 2003 | 22.75 | 23.18 | 22.48 | 22.71 | 1,530,860 | +0.06(+0.25%) |
Feb 14, 2003 | 22.01 | 22.67 | 21.80 | 22.66 | 1,285,574 | +0.59(+2.66%) |
Feb 13, 2003 | 22.05 | 22.36 | 21.70 | 22.07 | 1,343,003 | +0.00(+0.00%) |
Feb 12, 2003 | 22.41 | 22.69 | 21.99 | 22.07 | 2,011,576 | -0.34(-1.53%) |
Feb 11, 2003 | 23.00 | 23.22 | 22.19 | 22.41 | 2,075,004 | -0.55(-2.41%) |
Feb 10, 2003 | 22.58 | 23.01 | 22.51 | 22.97 | 1,229,574 | +0.38(+1.70%) |
Feb 07, 2003 | 23.02 | 23.20 | 22.57 | 22.58 | 1,674,575 | -0.20(-0.89%) |
Feb 06, 2003 | 23.21 | 23.21 | 22.68 | 22.78 | 1,954,004 | -0.43(-1.87%) |
Feb 05, 2003 | 23.41 | 23.79 | 23.06 | 23.22 | 1,525,432 | -0.17(-0.75%) |
Feb 04, 2003 | 23.81 | 23.87 | 23.17 | 23.39 | 1,701,146 | -0.45(-1.88%) |
Feb 03, 2003 | 23.74 | 24.07 | 23.71 | 23.84 | 1,870,004 | +0.00(+0.00%) |
Jan 31, 2003 | 23.00 | 24.41 | 22.94 | 23.84 | 2,880,863 | -0.03(-0.11%) |
Jan 30, 2003 | 24.65 | 24.68 | 23.81 | 23.87 | 2,076,706 | -0.78(-3.16%) |
Jan 29, 2003 | 24.45 | 24.88 | 24.02 | 24.65 | 1,537,575 | -0.02(-0.08%) |
Jan 28, 2003 | 24.45 | 24.76 | 24.38 | 24.67 | 1,589,289 | +0.31(+1.26%) |
Jan 27, 2003 | 24.25 | 24.88 | 24.19 | 24.36 | 2,473,862 | -0.06(-0.23%) |
Jan 24, 2003 | 25.02 | 25.09 | 24.36 | 24.42 | 2,123,147 | -0.67(-2.68%) |
Jan 23, 2003 | 24.02 | 25.21 | 23.99 | 25.09 | 2,927,149 | +1.07(+4.46%) |
Jan 22, 2003 | 24.43 | 24.83 | 23.82 | 24.02 | 4,313,438 | -1.20(-4.75%) |
Jan 21, 2003 | 25.74 | 25.79 | 25.14 | 25.21 | 1,241,145 | -0.48(-1.85%) |
Jan 17, 2003 | 25.20 | 25.79 | 25.20 | 25.69 | 1,109,002 | +0.16(+0.63%) |
Jan 16, 2003 | 25.58 | 26.01 | 25.44 | 25.53 | 1,238,860 | -0.08(-0.33%) |
Jan 15, 2003 | 25.98 | 25.98 | 25.50 | 25.61 | 1,209,002 | -0.41(-1.59%) |
Jan 14, 2003 | 25.90 | 26.29 | 25.82 | 26.03 | 1,506,289 | +0.15(+0.60%) |
Jan 13, 2003 | 25.95 | 26.39 | 25.66 | 25.87 | 1,030,145 | +0.01(+0.05%) |
Jan 10, 2003 | 25.65 | 26.06 | 25.44 | 25.86 | 1,123,002 | +0.00(+0.00%) |
Jan 09, 2003 | 25.42 | 25.99 | 25.35 | 25.86 | 1,738,146 | +0.43(+1.71%) |
Jan 08, 2003 | 25.84 | 25.90 | 25.30 | 25.42 | 1,546,432 | -0.48(-1.84%) |
Jan 07, 2003 | 26.17 | 26.28 | 25.81 | 25.90 | 1,709,575 | -0.31(-1.18%) |
Jan 06, 2003 | 25.51 | 26.37 | 25.42 | 26.21 | 1,686,718 | +0.83(+3.25%) |
Jan 03, 2003 | 25.56 | 25.70 | 25.15 | 25.38 | 1,683,003 | -0.15(-0.58%) |
Jan 02, 2003 | 24.67 | 25.56 | 24.39 | 25.53 | 1,538,003 | +1.43(+5.96%) |
Dec 31, 2002 | 24.53 | 24.61 | 24.19 | 24.09 | 1,583,003 | -0.57(-2.30%) |
Dec 30, 2002 | 24.65 | 24.77 | 24.32 | 24.66 | 1,243,431 | +0.29(+1.21%) |
Dec 27, 2002 | 24.78 | 24.85 | 24.37 | 24.37 | 1,615,432 | -0.47(-1.89%) |
Dec 26, 2002 | 24.74 | 25.25 | 24.53 | 24.84 | 1,397,003 | +0.34(+1.37%) |
Dec 24, 2002 | 24.63 | 24.78 | 24.44 | 24.50 | 887,002 | -0.21(-0.85%) |
Dec 23, 2002 | 24.12 | 24.78 | 23.54 | 24.71 | 1,570,432 | +0.06(+0.23%) |
Dec 20, 2002 | 24.12 | 24.73 | 23.54 | 24.65 | 3,851,437 | +0.51(+2.12%) |
Dec 19, 2002 | 24.02 | 24.67 | 23.89 | 24.14 | 2,220,862 | -0.01(-0.03%) |
Dec 18, 2002 | 25.21 | 25.37 | 24.04 | 24.15 | 3,295,293 | -1.41(-5.53%) |
Dec 17, 2002 | 25.80 | 25.98 | 25.44 | 25.56 | 1,379,574 | -0.22(-0.87%) |
Dec 16, 2002 | 25.12 | 25.79 | 25.02 | 25.79 | 1,627,146 | +0.71(+2.85%) |
Dec 13, 2002 | 25.32 | 25.42 | 24.91 | 25.07 | 1,270,860 | -0.35(-1.38%) |
Dec 12, 2002 | 25.69 | 25.90 | 25.21 | 25.42 | 1,216,717 | -0.18(-0.68%) |
Dec 11, 2002 | 25.54 | 25.93 | 25.35 | 25.60 | 1,250,431 | +0.04(+0.16%) |
Dec 10, 2002 | 25.63 | 25.70 | 25.16 | 25.56 | 1,197,431 | +0.24(+0.97%) |
Dec 09, 2002 | 26.14 | 26.25 | 25.23 | 25.31 | 1,575,432 | -0.92(-3.52%) |
Dec 06, 2002 | 26.17 | 26.40 | 25.62 | 26.24 | 1,763,718 | +0.10(+0.37%) |
Dec 05, 2002 | 27.22 | 27.23 | 25.96 | 26.14 | 1,779,147 | -0.88(-3.26%) |
Dec 04, 2002 | 27.33 | 27.64 | 26.73 | 27.02 | 2,196,148 | -0.39(-1.40%) |
Dec 03, 2002 | 27.65 | 27.91 | 27.38 | 27.40 | 1,956,290 | -0.62(-2.20%) |
Dec 02, 2002 | 28.49 | 28.69 | 27.57 | 28.02 | 2,579,863 | +0.93(+3.44%) |
Nov 29, 2002 | 27.14 | 27.30 | 26.85 | 27.09 | 835,287 | -0.02(-0.08%) |
Nov 27, 2002 | 26.77 | 27.29 | 26.74 | 27.11 | 3,182,578 | +0.44(+1.65%) |
Nov 26, 2002 | 27.53 | 27.59 | 26.66 | 26.67 | 1,867,432 | -1.11(-3.98%) |
Nov 25, 2002 | 28.06 | 28.10 | 27.08 | 27.78 | 2,193,576 | -0.06(-0.23%) |
Nov 22, 2002 | 27.56 | 28.02 | 27.51 | 27.84 | 2,608,149 | -0.04(-0.13%) |
Nov 21, 2002 | 26.63 | 27.89 | 26.63 | 27.87 | 3,705,580 | +1.28(+4.82%) |
Nov 20, 2002 | 25.68 | 26.69 | 25.55 | 26.59 | 2,372,291 | +0.88(+3.41%) |
Nov 19, 2002 | 25.51 | 26.10 | 25.49 | 25.72 | 1,757,861 | +0.04(+0.16%) |
Nov 18, 2002 | 26.18 | 26.39 | 25.58 | 25.68 | 1,072,431 | -0.45(-1.71%) |
Nov 15, 2002 | 25.83 | 26.19 | 25.33 | 26.12 | 1,695,289 | +0.05(+0.19%) |
Nov 14, 2002 | 25.21 | 26.07 | 25.20 | 26.07 | 2,272,576 | +1.07(+4.28%) |
Nov 13, 2002 | 24.54 | 25.17 | 23.96 | 25.00 | 2,868,149 | +0.43(+1.77%) |
Nov 12, 2002 | 24.41 | 24.98 | 24.27 | 24.57 | 1,962,576 | +0.42(+1.74%) |
Nov 11, 2002 | 24.70 | 24.86 | 24.06 | 24.15 | 1,069,002 | -0.55(-2.24%) |
Nov 08, 2002 | 24.90 | 25.56 | 24.37 | 24.70 | 1,825,718 | -0.11(-0.45%) |
Nov 07, 2002 | 25.92 | 26.03 | 24.61 | 24.81 | 2,260,862 | -1.36(-5.19%) |
Nov 06, 2002 | 26.23 | 26.39 | 25.28 | 26.17 | 2,434,291 | +0.10(+0.38%) |
Nov 05, 2002 | 25.76 | 26.46 | 25.58 | 26.07 | 2,184,576 | -0.15(-0.56%) |
Nov 04, 2002 | 25.63 | 26.76 | 25.51 | 26.22 | 3,606,151 | +1.28(+5.14%) |
Nov 01, 2002 | 24.32 | 25.26 | 23.93 | 24.94 | 1,903,718 | +0.57(+2.33%) |
Oct 31, 2002 | 24.72 | 25.16 | 24.30 | 24.37 | 2,613,434 | -0.62(-2.46%) |
Oct 30, 2002 | 24.91 | 25.41 | 24.56 | 24.99 | 2,250,803 | +0.19(+0.76%) |
Oct 29, 2002 | 25.37 | 25.37 | 24.51 | 24.80 | 3,072,150 | -0.78(-3.04%) |
Oct 28, 2002 | 25.69 | 26.09 | 25.38 | 25.58 | 2,186,005 | -0.02(-0.08%) |
Oct 25, 2002 | 24.94 | 25.87 | 24.65 | 25.60 | 2,256,291 | +0.27(+1.05%) |
Oct 24, 2002 | 26.14 | 26.42 | 25.09 | 25.33 | 2,504,005 | -0.69(-2.64%) |
Oct 23, 2002 | 26.38 | 26.42 | 25.06 | 26.02 | 4,074,712 | -0.29(-1.09%) |
Oct 22, 2002 | 26.28 | 26.75 | 26.07 | 26.31 | 2,180,005 | -0.44(-1.65%) |
Oct 21, 2002 | 26.25 | 26.84 | 26.01 | 26.75 | 2,284,576 | +0.08(+0.32%) |
Oct 18, 2002 | 25.91 | 26.93 | 25.88 | 26.66 | 3,033,292 | +0.01(+0.03%) |
Oct 17, 2002 | 26.49 | 27.22 | 26.45 | 26.66 | 3,273,279 | +0.73(+2.81%) |
Oct 16, 2002 | 26.07 | 27.51 | 25.79 | 25.93 | 4,330,231 | -0.69(-2.60%) |
Oct 15, 2002 | 25.55 | 27.12 | 25.54 | 26.62 | 3,799,437 | +1.71(+6.86%) |
Oct 14, 2002 | 24.44 | 25.18 | 24.10 | 24.91 | 1,597,432 | +0.28(+1.14%) |
Oct 11, 2002 | 23.06 | 25.47 | 23.06 | 24.63 | 4,539,582 | +1.69(+7.35%) |
Oct 10, 2002 | 21.69 | 23.21 | 21.29 | 22.95 | 4,808,011 | +1.40(+6.50%) |
Oct 09, 2002 | 22.15 | 22.18 | 21.32 | 21.55 | 3,494,008 | -1.13(-4.97%) |
Oct 08, 2002 | 21.56 | 23.06 | 21.52 | 22.67 | 2,896,006 | +1.15(+5.37%) |
Oct 07, 2002 | 22.05 | 22.64 | 21.34 | 21.52 | 2,409,862 | -0.75(-3.36%) |
Oct 04, 2002 | 23.10 | 23.50 | 21.44 | 22.27 | 6,488,125 | -1.35(-5.72%) |
Oct 03, 2002 | 25.79 | 25.84 | 23.48 | 23.62 | 6,897,873 | -2.63(-10.03%) |
Oct 02, 2002 | 27.48 | 27.51 | 26.00 | 26.25 | 4,381,900 | -1.37(-4.97%) |
Oct 01, 2002 | 26.31 | 27.75 | 26.12 | 27.62 | 3,056,654 | +1.22(+4.61%) |
Sep 30, 2002 | 26.11 | 26.87 | 25.55 | 26.40 | 2,465,720 | +0.02(+0.08%) |
Sep 27, 2002 | 27.26 | 27.50 | 26.21 | 26.38 | 2,726,402 | -1.06(-3.85%) |
Sep 26, 2002 | 27.29 | 27.55 | 26.67 | 27.44 | 2,652,720 | +0.41(+1.53%) |
Sep 25, 2002 | 25.80 | 27.40 | 25.79 | 27.03 | 2,935,578 | +1.27(+4.92%) |
Sep 24, 2002 | 25.27 | 26.63 | 25.21 | 25.76 | 3,312,150 | -0.33(-1.26%) |
Sep 23, 2002 | 26.47 | 26.48 | 25.69 | 26.09 | 1,934,861 | -0.55(-2.08%) |
Sep 20, 2002 | 26.81 | 26.94 | 26.21 | 26.64 | 203,700,464 | +0.04(+0.13%) |
Sep 19, 2002 | 27.45 | 27.45 | 26.48 | 26.61 | 1,922,843 | -1.13(-4.06%) |
Sep 18, 2002 | 27.43 | 27.90 | 26.84 | 27.73 | 1,955,433 | +0.10(+0.35%) |
Sep 17, 2002 | 27.78 | 28.52 | 27.58 | 27.64 | 2,129,290 | +0.04(+0.15%) |
Sep 16, 2002 | 27.72 | 27.77 | 27.17 | 27.59 | 1,024,892 | -0.16(-0.58%) |
Sep 13, 2002 | 27.21 | 27.83 | 27.10 | 27.75 | 2,523,334 | +0.32(+1.17%) |
Sep 12, 2002 | 28.70 | 28.71 | 27.40 | 27.43 | 1,557,097 | -1.24(-4.32%) |
Sep 11, 2002 | 28.68 | 29.85 | 28.62 | 28.67 | 1,419,003 | -0.03(-0.10%) |
Sep 10, 2002 | 29.54 | 29.54 | 28.33 | 28.70 | 1,452,661 | -0.70(-2.38%) |
Sep 09, 2002 | 28.94 | 29.58 | 28.24 | 29.40 | 1,377,598 | +0.41(+1.42%) |
Sep 06, 2002 | 28.40 | 29.32 | 28.39 | 28.99 | 1,593,285 | +0.77(+2.73%) |
Sep 05, 2002 | 28.31 | 28.56 | 27.30 | 28.22 | 1,888,147 | -0.24(-0.84%) |
Sep 04, 2002 | 28.07 | 28.60 | 27.65 | 28.45 | 2,588,006 | +0.35(+1.25%) |