Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.21 | 32.29 | 31.96 | 32.24 | 14,707 | -0.08(-0.25%) |
Sep 29, 2003 | 32.22 | 32.32 | 32.04 | 32.32 | 148,705 | +0.08(+0.25%) |
Sep 26, 2003 | 32.27 | 32.27 | 32.05 | 32.24 | 336,766 | -0.01(-0.02%) |
Sep 25, 2003 | 32.46 | 32.46 | 32.24 | 32.24 | 50,930 | -0.21(-0.66%) |
Sep 24, 2003 | 32.71 | 32.71 | 32.57 | 32.46 | 48,615 | -0.21(-0.63%) |
Sep 23, 2003 | 32.32 | 32.66 | 32.32 | 32.66 | 20,562 | +0.24(+0.75%) |
Sep 22, 2003 | 32.25 | 32.42 | 32.24 | 32.42 | 18,656 | -0.14(-0.43%) |
Sep 19, 2003 | 32.67 | 32.75 | 32.55 | 32.56 | 21,788 | -0.21(-0.63%) |
Sep 18, 2003 | 32.56 | 32.77 | 32.56 | 32.77 | 46,027 | +0.21(+0.63%) |
Sep 17, 2003 | 32.61 | 32.63 | 32.47 | 32.56 | 51,611 | +0.36(+1.12%) |
Sep 16, 2003 | 32.19 | 32.20 | 31.94 | 32.20 | 58,692 | +0.05(+0.16%) |
Sep 15, 2003 | 32.19 | 32.24 | 32.05 | 32.15 | 10,349 | +0.04(+0.14%) |
Sep 12, 2003 | 32.12 | 32.22 | 31.90 | 32.11 | 8,170 | -0.11(-0.34%) |
Sep 11, 2003 | 32.03 | 32.32 | 32.03 | 32.22 | 101,996 | +0.15(+0.46%) |
Sep 10, 2003 | 32.05 | 32.26 | 32.02 | 32.07 | 130,866 | +0.01(+0.05%) |
Sep 09, 2003 | 32.22 | 32.22 | 31.95 | 32.05 | 15,388 | -0.17(-0.52%) |
Sep 08, 2003 | 32.19 | 32.31 | 32.09 | 32.22 | 65,365 | +0.06(+0.18%) |
Sep 05, 2003 | 32.31 | 32.32 | 32.09 | 32.16 | 108,260 | -0.23(-0.73%) |
Sep 04, 2003 | 32.30 | 32.44 | 32.20 | 32.40 | 122,831 | +0.26(+0.80%) |
Sep 03, 2003 | 32.16 | 32.30 | 32.00 | 32.14 | 17,294 | -0.02(-0.07%) |
Sep 02, 2003 | 31.82 | 32.16 | 31.76 | 32.16 | 137,811 | +0.36(+1.13%) |
Aug 29, 2003 | 31.72 | 31.83 | 31.61 | 31.80 | 21,652 | +0.05(+0.16%) |
Aug 28, 2003 | 31.43 | 31.75 | 31.33 | 31.75 | 29,550 | +0.32(+1.03%) |
Aug 27, 2003 | 31.50 | 31.53 | 31.39 | 31.43 | 44,802 | -0.04(-0.14%) |
Aug 26, 2003 | 31.21 | 31.47 | 31.05 | 31.47 | 113,027 | +0.12(+0.40%) |
Aug 25, 2003 | 31.24 | 31.35 | 31.17 | 31.35 | 41,125 | +0.11(+0.35%) |
Aug 22, 2003 | 31.43 | 31.62 | 31.15 | 31.24 | 21,924 | -0.26(-0.84%) |
Aug 21, 2003 | 31.41 | 31.69 | 31.40 | 31.50 | 34,588 | +0.09(+0.28%) |
Aug 20, 2003 | 31.44 | 31.61 | 31.41 | 31.41 | 27,099 | -0.20(-0.63%) |
Aug 19, 2003 | 31.65 | 31.67 | 31.43 | 31.61 | 30,367 | -0.03(-0.09%) |
Aug 18, 2003 | 31.54 | 31.75 | 31.54 | 31.64 | 28,461 | +0.02(+0.07%) |
Aug 15, 2003 | 31.50 | 31.62 | 31.49 | 31.62 | 40,308 | +0.01(+0.05%) |
Aug 14, 2003 | 31.33 | 31.65 | 31.30 | 31.61 | 21,515 | +0.12(+0.37%) |
Aug 13, 2003 | 31.64 | 31.64 | 31.36 | 31.49 | 79,255 | -0.03(-0.09%) |
Aug 12, 2003 | 31.43 | 31.55 | 31.21 | 31.52 | 41,261 | +0.16(+0.52%) |
Aug 11, 2003 | 31.35 | 31.44 | 31.22 | 31.36 | 12,800 | +0.09(+0.28%) |
Aug 08, 2003 | 31.17 | 31.36 | 31.17 | 31.27 | 35,269 | +0.11(+0.35%) |
Aug 07, 2003 | 31.14 | 31.22 | 31.03 | 31.16 | 79,391 | +0.10(+0.31%) |
Aug 06, 2003 | 30.96 | 31.32 | 30.96 | 31.06 | 11,030 | +0.10(+0.33%) |
Aug 05, 2003 | 31.24 | 31.40 | 30.96 | 30.96 | 9,396 | -0.51(-1.61%) |
Aug 04, 2003 | 31.14 | 31.47 | 30.98 | 31.47 | 39,219 | +0.24(+0.78%) |
Aug 01, 2003 | 31.56 | 31.56 | 31.22 | 31.22 | 6,127 | -0.34(-1.07%) |
Jul 31, 2003 | 31.83 | 32.05 | 31.48 | 31.56 | 28,869 | -0.09(-0.28%) |
Jul 30, 2003 | 31.76 | 31.76 | 31.54 | 31.65 | 7,217 | -0.01(-0.05%) |
Jul 29, 2003 | 31.91 | 31.91 | 31.48 | 31.66 | 12,664 | -0.18(-0.58%) |
Jul 28, 2003 | 31.94 | 32.02 | 31.78 | 31.85 | 25,328 | -0.15(-0.46%) |
Jul 25, 2003 | 31.81 | 32.04 | 31.61 | 32.00 | 9,940 | +0.35(+1.09%) |
Jul 24, 2003 | 31.91 | 32.16 | 31.65 | 31.65 | 23,558 | -0.29(-0.92%) |
Jul 23, 2003 | 31.80 | 32.00 | 31.76 | 31.94 | 21,788 | +0.13(+0.42%) |
Jul 22, 2003 | 31.77 | 31.97 | 31.50 | 31.81 | 33,499 | +0.07(+0.23%) |
Jul 21, 2003 | 31.87 | 31.87 | 31.64 | 31.74 | 50,657 | -0.07(-0.23%) |
Jul 18, 2003 | 31.80 | 31.90 | 31.58 | 31.81 | 14,162 | +0.20(+0.63%) |
Jul 17, 2003 | 31.86 | 31.87 | 31.51 | 31.61 | 11,166 | -0.15(-0.46%) |
Jul 16, 2003 | 31.78 | 31.78 | 31.53 | 31.76 | 49,704 | -0.11(-0.35%) |
Jul 15, 2003 | 31.94 | 31.96 | 31.73 | 31.87 | 10,485 | -0.09(-0.28%) |
Jul 14, 2003 | 32.26 | 32.37 | 31.96 | 31.96 | 9,532 | -0.20(-0.62%) |
Jul 11, 2003 | 32.04 | 32.27 | 31.87 | 32.16 | 19,745 | +0.12(+0.37%) |
Jul 10, 2003 | 32.05 | 32.09 | 31.87 | 32.04 | 8,579 | -0.01(-0.05%) |
Jul 09, 2003 | 32.22 | 32.35 | 31.91 | 32.05 | 18,928 | -0.51(-1.58%) |
Jul 08, 2003 | 32.42 | 32.60 | 32.24 | 32.57 | 15,251 | +0.10(+0.32%) |
Jul 07, 2003 | 32.53 | 32.66 | 32.38 | 32.47 | 39,219 | +0.05(+0.16%) |
Jul 03, 2003 | 32.35 | 32.55 | 32.32 | 32.41 | 37,312 | -0.08(-0.25%) |
Jul 02, 2003 | 32.46 | 32.52 | 32.32 | 32.49 | 25,192 | +0.10(+0.32%) |
Jul 01, 2003 | 32.02 | 32.39 | 31.83 | 32.39 | 24,648 | +0.26(+0.82%) |
Jun 30, 2003 | 32.09 | 32.19 | 31.89 | 32.13 | 18,928 | +0.22(+0.69%) |
Jun 27, 2003 | 32.05 | 32.31 | 31.91 | 31.91 | 20,835 | -0.23(-0.71%) |
Jun 26, 2003 | 31.94 | 32.13 | 31.75 | 32.13 | 60,598 | +0.17(+0.53%) |
Jun 25, 2003 | 32.38 | 32.42 | 31.91 | 31.97 | 18,656 | -0.41(-1.27%) |
Jun 24, 2003 | 31.93 | 32.42 | 31.93 | 32.38 | 65,637 | +0.30(+0.94%) |
Jun 23, 2003 | 32.16 | 32.16 | 31.77 | 32.08 | 15,796 | -0.08(-0.25%) |
Jun 20, 2003 | 32.13 | 32.35 | 31.98 | 32.16 | 8,579 | -0.06(-0.18%) |
Jun 19, 2003 | 32.71 | 32.71 | 32.08 | 32.22 | 25,192 | -0.39(-1.19%) |
Jun 18, 2003 | 32.53 | 32.66 | 32.31 | 32.60 | 80,480 | +0.07(+0.23%) |
Jun 17, 2003 | 32.75 | 32.81 | 32.42 | 32.53 | 43,440 | -0.10(-0.32%) |
Jun 16, 2003 | 32.16 | 32.72 | 32.16 | 32.63 | 41,534 | +0.54(+1.67%) |
Jun 13, 2003 | 32.37 | 32.37 | 32.03 | 32.10 | 54,607 | -0.47(-1.44%) |
Jun 12, 2003 | 32.49 | 32.57 | 32.15 | 32.57 | 27,235 | +0.25(+0.77%) |
Jun 11, 2003 | 32.31 | 32.44 | 32.13 | 32.32 | 29,278 | +0.11(+0.34%) |
Jun 10, 2003 | 32.02 | 32.21 | 31.99 | 32.21 | 55,832 | +0.19(+0.60%) |
Jun 09, 2003 | 32.31 | 32.31 | 31.98 | 32.02 | 10,485 | -0.26(-0.82%) |
Jun 06, 2003 | 32.31 | 32.52 | 32.12 | 32.28 | 18,928 | -0.08(-0.25%) |
Jun 05, 2003 | 32.45 | 32.45 | 32.11 | 32.36 | 36,631 | -0.09(-0.27%) |
Jun 04, 2003 | 32.02 | 32.45 | 31.98 | 32.45 | 18,792 | +0.43(+1.33%) |
Jun 03, 2003 | 32.01 | 32.15 | 31.83 | 32.02 | 80,344 | +0.13(+0.41%) |
Jun 02, 2003 | 31.94 | 32.17 | 31.88 | 31.89 | 32,546 | -0.04(-0.11%) |
May 30, 2003 | 31.43 | 31.98 | 31.43 | 31.93 | 31,184 | +0.57(+1.83%) |
May 29, 2003 | 31.53 | 31.74 | 31.36 | 31.36 | 25,328 | -0.15(-0.47%) |
May 28, 2003 | 31.61 | 31.61 | 31.39 | 31.50 | 38,538 | +0.02(+0.07%) |
May 27, 2003 | 31.15 | 31.62 | 31.11 | 31.48 | 43,712 | +0.33(+1.06%) |
May 23, 2003 | 31.14 | 31.26 | 31.11 | 31.15 | 7,081 | +0.01(+0.05%) |
May 22, 2003 | 30.56 | 31.25 | 30.55 | 31.14 | 22,060 | +0.58(+1.90%) |
May 21, 2003 | 30.40 | 30.67 | 30.17 | 30.56 | 11,575 | +0.28(+0.92%) |
May 20, 2003 | 30.25 | 30.45 | 30.06 | 30.28 | 14,298 | +0.12(+0.39%) |
May 19, 2003 | 30.22 | 30.36 | 30.09 | 30.16 | 19,337 | -0.22(-0.73%) |
May 16, 2003 | 30.36 | 30.69 | 30.34 | 30.38 | 14,979 | -0.10(-0.31%) |
May 15, 2003 | 30.25 | 30.58 | 30.22 | 30.48 | 16,068 | +0.37(+1.22%) |
May 14, 2003 | 30.22 | 30.31 | 30.06 | 30.11 | 40,036 | +0.07(+0.24%) |
May 13, 2003 | 30.03 | 30.34 | 29.96 | 30.03 | 43,440 | +0.00(+0.00%) |
May 12, 2003 | 29.89 | 30.30 | 29.89 | 30.03 | 43,168 | +0.08(+0.27%) |
May 09, 2003 | 29.62 | 30.06 | 29.62 | 29.95 | 47,798 | +0.40(+1.34%) |
May 08, 2003 | 29.67 | 29.82 | 29.49 | 29.56 | 17,839 | -0.36(-1.20%) |
May 07, 2003 | 29.72 | 29.95 | 29.72 | 29.92 | 9,532 | +0.26(+0.87%) |
May 06, 2003 | 29.63 | 29.75 | 29.51 | 29.66 | 58,556 | +0.07(+0.25%) |
May 05, 2003 | 29.78 | 29.78 | 29.40 | 29.59 | 43,031 | +0.10(+0.35%) |
May 02, 2003 | 29.17 | 29.57 | 29.17 | 29.48 | 12,664 | +0.10(+0.32%) |
May 01, 2003 | 29.41 | 29.45 | 28.86 | 29.39 | 31,184 | +0.09(+0.30%) |
Apr 30, 2003 | 29.37 | 29.52 | 29.30 | 29.30 | 56,377 | -0.12(-0.42%) |
Apr 29, 2003 | 29.48 | 29.60 | 29.22 | 29.42 | 41,534 | +0.12(+0.43%) |
Apr 28, 2003 | 28.82 | 29.45 | 28.82 | 29.30 | 84,838 | +0.48(+1.66%) |
Apr 25, 2003 | 29.30 | 29.30 | 28.82 | 28.82 | 12,119 | -0.43(-1.46%) |
Apr 24, 2003 | 29.26 | 29.45 | 29.12 | 29.25 | 6,945 | -0.35(-1.17%) |
Apr 23, 2003 | 29.56 | 29.59 | 29.23 | 29.59 | 43,576 | +0.11(+0.37%) |
Apr 22, 2003 | 28.79 | 29.49 | 28.79 | 29.48 | 16,341 | +0.55(+1.90%) |
Apr 21, 2003 | 29.30 | 29.30 | 28.93 | 28.93 | 5,583 | -0.23(-0.78%) |
Apr 17, 2003 | 28.64 | 29.16 | 28.64 | 29.16 | 6,808 | +0.48(+1.69%) |
Apr 16, 2003 | 29.01 | 29.01 | 28.50 | 28.68 | 102,405 | -0.62(-2.13%) |
Apr 15, 2003 | 29.23 | 29.45 | 29.08 | 29.30 | 18,383 | +0.14(+0.48%) |
Apr 14, 2003 | 28.75 | 29.25 | 28.75 | 29.16 | 106,082 | +0.31(+1.07%) |
Apr 11, 2003 | 28.97 | 29.04 | 28.69 | 28.85 | 9,396 | +0.17(+0.59%) |
Apr 10, 2003 | 28.67 | 28.71 | 28.54 | 28.68 | 7,489 | +0.01(+0.05%) |
Apr 09, 2003 | 28.92 | 29.22 | 28.62 | 28.67 | 12,119 | -0.07(-0.23%) |
Apr 08, 2003 | 28.57 | 28.89 | 28.57 | 28.73 | 148,977 | +0.16(+0.57%) |
Apr 07, 2003 | 28.56 | 29.19 | 28.56 | 28.57 | 27,916 | +0.01(+0.05%) |
Apr 04, 2003 | 28.70 | 28.71 | 28.40 | 28.56 | 127,734 | +0.15(+0.54%) |
Apr 03, 2003 | 29.01 | 29.01 | 28.40 | 28.40 | 66,454 | -0.44(-1.53%) |
Apr 02, 2003 | 28.27 | 28.85 | 28.27 | 28.84 | 26,690 | +0.65(+2.29%) |
Apr 01, 2003 | 28.10 | 28.29 | 28.04 | 28.20 | 5,174 | +0.04(+0.16%) |
Mar 31, 2003 | 28.51 | 28.51 | 27.86 | 28.15 | 22,877 | -0.45(-1.57%) |
Mar 28, 2003 | 28.72 | 28.72 | 28.40 | 28.60 | 6,536 | -0.12(-0.41%) |
Mar 27, 2003 | 28.64 | 29.04 | 28.47 | 28.72 | 85,246 | -0.06(-0.20%) |
Mar 26, 2003 | 28.68 | 28.90 | 28.68 | 28.78 | 9,260 | -0.06(-0.20%) |
Mar 25, 2003 | 28.64 | 29.04 | 28.64 | 28.84 | 14,026 | +0.05(+0.18%) |
Mar 24, 2003 | 28.86 | 29.05 | 28.54 | 28.79 | 51,202 | -0.70(-2.37%) |
Mar 21, 2003 | 29.34 | 29.58 | 29.04 | 29.48 | 55,424 | +0.58(+2.01%) |
Mar 20, 2003 | 28.93 | 29.10 | 28.64 | 28.90 | 14,162 | -0.07(-0.25%) |
Mar 19, 2003 | 28.55 | 28.98 | 28.51 | 28.98 | 99,954 | +0.64(+2.25%) |
Mar 18, 2003 | 28.64 | 28.64 | 28.20 | 28.34 | 59,917 | -0.28(-0.97%) |
Mar 17, 2003 | 27.72 | 28.63 | 27.72 | 28.62 | 46,300 | +0.65(+2.31%) |
Mar 14, 2003 | 27.98 | 28.12 | 27.80 | 27.97 | 14,434 | +0.20(+0.71%) |
Mar 13, 2003 | 27.68 | 27.85 | 27.52 | 27.77 | 8,442 | +0.45(+1.64%) |
Mar 12, 2003 | 27.10 | 27.32 | 27.05 | 27.32 | 8,442 | +0.23(+0.84%) |
Mar 11, 2003 | 27.07 | 27.38 | 27.03 | 27.10 | 14,026 | +0.21(+0.79%) |
Mar 10, 2003 | 27.30 | 27.30 | 26.88 | 26.88 | 147,207 | -0.41(-1.51%) |
Mar 07, 2003 | 27.17 | 27.43 | 26.88 | 27.30 | 91,102 | -0.01(-0.03%) |
Mar 06, 2003 | 27.43 | 27.63 | 27.17 | 27.30 | 51,338 | -0.35(-1.27%) |
Mar 05, 2003 | 27.32 | 27.66 | 27.23 | 27.66 | 32,137 | +0.02(+0.08%) |
Mar 04, 2003 | 27.94 | 28.04 | 27.63 | 27.63 | 7,217 | -0.35(-1.26%) |
Mar 03, 2003 | 28.60 | 28.60 | 27.93 | 27.99 | 13,209 | -0.33(-1.17%) |
Feb 28, 2003 | 28.43 | 28.46 | 28.16 | 28.32 | 7,762 | +0.03(+0.10%) |
Feb 27, 2003 | 28.35 | 28.51 | 28.18 | 28.29 | 10,621 | +0.07(+0.23%) |
Feb 26, 2003 | 28.44 | 28.44 | 28.07 | 28.22 | 12,255 | -0.29(-1.03%) |
Feb 25, 2003 | 27.98 | 28.51 | 27.89 | 28.51 | 37,448 | +0.35(+1.25%) |
Feb 24, 2003 | 28.71 | 28.71 | 28.16 | 28.16 | 47,253 | -0.48(-1.67%) |
Feb 21, 2003 | 28.31 | 28.70 | 28.31 | 28.64 | 59,781 | +0.25(+0.88%) |
Feb 20, 2003 | 28.50 | 28.50 | 28.26 | 28.39 | 23,831 | -0.21(-0.74%) |
Feb 19, 2003 | 28.90 | 28.90 | 28.43 | 28.60 | 67,135 | -0.14(-0.49%) |
Feb 18, 2003 | 28.64 | 28.93 | 28.64 | 28.74 | 76,531 | +0.25(+0.88%) |
Feb 14, 2003 | 28.27 | 28.40 | 28.18 | 28.49 | 19,200 | +0.22(+0.78%) |
Feb 13, 2003 | 28.05 | 28.37 | 27.83 | 28.27 | 71,901 | +0.07(+0.26%) |
Feb 12, 2003 | 28.09 | 28.41 | 28.04 | 28.20 | 35,406 | +0.10(+0.34%) |
Feb 11, 2003 | 28.79 | 28.79 | 28.05 | 28.10 | 21,243 | -0.50(-1.75%) |
Feb 10, 2003 | 28.48 | 28.60 | 28.24 | 28.60 | 9,260 | +0.26(+0.93%) |
Feb 07, 2003 | 28.64 | 28.73 | 28.21 | 28.34 | 32,273 | -0.19(-0.67%) |
Feb 06, 2003 | 28.88 | 28.88 | 28.42 | 28.53 | 45,210 | -0.35(-1.20%) |
Feb 05, 2003 | 28.90 | 29.27 | 28.71 | 28.87 | 26,282 | -0.03(-0.10%) |
Feb 04, 2003 | 28.75 | 29.01 | 28.56 | 28.90 | 31,456 | -0.03(-0.10%) |
Feb 03, 2003 | 29.14 | 29.14 | 28.89 | 28.93 | 29,141 | +0.10(+0.33%) |
Jan 31, 2003 | 28.27 | 28.98 | 28.27 | 28.84 | 30,503 | +0.35(+1.21%) |
Jan 30, 2003 | 28.68 | 28.78 | 28.13 | 28.49 | 213,525 | -0.15(-0.54%) |
Jan 29, 2003 | 28.94 | 28.95 | 28.24 | 28.65 | 77,076 | -0.23(-0.79%) |
Jan 28, 2003 | 28.98 | 29.17 | 28.82 | 28.87 | 20,018 | +0.05(+0.18%) |
Jan 27, 2003 | 28.91 | 29.13 | 28.71 | 28.82 | 37,448 | -0.62(-2.10%) |
Jan 24, 2003 | 29.93 | 29.93 | 29.24 | 29.44 | 29,550 | -0.52(-1.74%) |
Jan 23, 2003 | 30.00 | 30.15 | 29.73 | 29.96 | 8,987 | -0.04(-0.15%) |
Jan 22, 2003 | 30.23 | 30.52 | 30.00 | 30.00 | 17,294 | -0.37(-1.23%) |
Jan 21, 2003 | 30.70 | 30.78 | 30.25 | 30.38 | 38,810 | -0.35(-1.15%) |
Jan 17, 2003 | 30.66 | 30.86 | 30.54 | 30.73 | 21,243 | +0.01(+0.05%) |
Jan 16, 2003 | 30.53 | 30.77 | 30.45 | 30.72 | 13,890 | +0.32(+1.04%) |
Jan 15, 2003 | 30.50 | 30.55 | 30.20 | 30.40 | 13,617 | -0.28(-0.91%) |
Jan 14, 2003 | 30.66 | 30.68 | 30.36 | 30.68 | 10,349 | +0.10(+0.31%) |
Jan 13, 2003 | 30.66 | 30.75 | 30.39 | 30.59 | 8,851 | +0.05(+0.17%) |
Jan 10, 2003 | 30.55 | 30.64 | 30.39 | 30.53 | 14,298 | -0.06(-0.19%) |
Jan 09, 2003 | 30.25 | 30.59 | 30.18 | 30.59 | 10,621 | +0.51(+1.68%) |
Jan 08, 2003 | 30.48 | 30.56 | 30.09 | 30.09 | 28,869 | -0.31(-1.01%) |
Jan 07, 2003 | 30.59 | 30.59 | 30.36 | 30.39 | 25,056 | -0.23(-0.74%) |
Jan 06, 2003 | 30.43 | 30.72 | 30.20 | 30.62 | 23,286 | +0.28(+0.92%) |
Jan 03, 2003 | 30.48 | 30.62 | 30.30 | 30.34 | 10,213 | -0.15(-0.51%) |
Jan 02, 2003 | 30.18 | 30.62 | 30.11 | 30.50 | 34,044 | +0.65(+2.16%) |
Dec 31, 2002 | 30.01 | 30.11 | 29.60 | 29.85 | 52,428 | -0.16(-0.54%) |
Dec 30, 2002 | 30.03 | 30.15 | 29.86 | 30.01 | 22,741 | +0.05(+0.17%) |
Dec 27, 2002 | 30.25 | 30.25 | 29.88 | 29.96 | 17,975 | -0.26(-0.85%) |
Dec 26, 2002 | 30.31 | 30.50 | 30.17 | 30.22 | 19,473 | +0.01(+0.02%) |
Dec 24, 2002 | 30.22 | 30.29 | 30.11 | 30.21 | 15,388 | -0.01(-0.02%) |
Dec 23, 2002 | 30.33 | 30.33 | 30.03 | 30.22 | 55,151 | +0.21(+0.71%) |
Dec 20, 2002 | 29.89 | 30.08 | 29.81 | 30.00 | 76,667 | +0.39(+1.31%) |
Dec 19, 2002 | 29.82 | 30.03 | 29.49 | 29.62 | 82,387 | -0.35(-1.18%) |
Dec 18, 2002 | 30.03 | 30.11 | 29.86 | 29.97 | 53,245 | -0.05(-0.17%) |
Dec 17, 2002 | 30.23 | 30.36 | 29.92 | 30.02 | 20,835 | -0.32(-1.06%) |
Dec 16, 2002 | 30.22 | 30.36 | 30.00 | 30.34 | 29,686 | +0.13(+0.44%) |
Dec 13, 2002 | 29.96 | 30.28 | 29.91 | 30.21 | 15,660 | -0.21(-0.68%) |
Dec 12, 2002 | 30.25 | 30.51 | 30.25 | 30.42 | 26,282 | -0.07(-0.22%) |
Dec 11, 2002 | 30.70 | 30.70 | 30.37 | 30.48 | 16,885 | -0.27(-0.88%) |
Dec 10, 2002 | 30.40 | 30.75 | 30.38 | 30.75 | 46,436 | +0.45(+1.48%) |
Dec 09, 2002 | 30.37 | 30.48 | 30.19 | 30.31 | 9,260 | -0.02(-0.07%) |
Dec 06, 2002 | 30.15 | 30.53 | 30.15 | 30.33 | 10,077 | +0.18(+0.58%) |
Dec 05, 2002 | 30.51 | 30.65 | 30.12 | 30.15 | 44,938 | -0.46(-1.49%) |
Dec 04, 2002 | 30.20 | 30.67 | 30.20 | 30.61 | 51,611 | +0.41(+1.36%) |
Dec 03, 2002 | 29.96 | 30.22 | 29.85 | 30.20 | 25,737 | +0.24(+0.78%) |
Dec 02, 2002 | 30.17 | 30.28 | 29.87 | 29.96 | 40,716 | -0.07(-0.24%) |
Nov 29, 2002 | 30.19 | 30.33 | 30.03 | 30.03 | 82,931 | -0.37(-1.21%) |
Nov 27, 2002 | 30.03 | 30.48 | 30.03 | 30.40 | 24,103 | +0.42(+1.40%) |
Nov 26, 2002 | 30.03 | 30.16 | 29.89 | 29.98 | 22,877 | -0.20(-0.66%) |
Nov 25, 2002 | 30.14 | 30.33 | 30.03 | 30.18 | 92,464 | -0.22(-0.72%) |
Nov 22, 2002 | 30.33 | 30.64 | 30.25 | 30.40 | 193,099 | +0.01(+0.02%) |
Nov 21, 2002 | 30.51 | 30.60 | 30.19 | 30.39 | 48,479 | -0.19(-0.62%) |
Nov 20, 2002 | 30.35 | 30.64 | 30.20 | 30.59 | 34,316 | +0.13(+0.43%) |
Nov 19, 2002 | 30.22 | 30.86 | 30.22 | 30.45 | 131,410 | +0.05(+0.17%) |
Nov 18, 2002 | 30.59 | 30.59 | 30.29 | 30.40 | 140,534 | -0.01(-0.02%) |
Nov 15, 2002 | 30.06 | 30.52 | 30.06 | 30.41 | 24,103 | +0.21(+0.71%) |
Nov 14, 2002 | 30.00 | 30.34 | 29.82 | 30.20 | 13,890 | +0.31(+1.03%) |
Nov 13, 2002 | 29.74 | 30.06 | 29.42 | 29.89 | 28,324 | +0.51(+1.75%) |
Nov 12, 2002 | 30.11 | 30.39 | 29.37 | 29.37 | 39,355 | -0.92(-3.03%) |
Nov 11, 2002 | 30.53 | 30.53 | 30.18 | 30.29 | 26,554 | -0.06(-0.19%) |
Nov 08, 2002 | 30.55 | 30.85 | 30.34 | 30.35 | 84,974 | -0.35(-1.12%) |
Nov 07, 2002 | 30.70 | 30.83 | 30.50 | 30.70 | 33,227 | +0.00(+0.00%) |
Nov 06, 2002 | 30.87 | 30.87 | 30.42 | 30.70 | 38,401 | -0.18(-0.57%) |
Nov 05, 2002 | 30.35 | 30.95 | 30.35 | 30.87 | 29,005 | +0.52(+1.72%) |
Nov 04, 2002 | 31.06 | 31.06 | 30.35 | 30.35 | 119,699 | -0.71(-2.29%) |
Nov 01, 2002 | 30.70 | 31.14 | 30.44 | 31.06 | 36,495 | +0.42(+1.37%) |
Oct 31, 2002 | 30.94 | 31.03 | 30.64 | 30.64 | 29,958 | -0.29(-0.95%) |
Oct 30, 2002 | 30.99 | 31.18 | 30.88 | 30.94 | 10,894 | -0.04(-0.14%) |
Oct 29, 2002 | 30.40 | 30.98 | 30.25 | 30.98 | 12,664 | +0.58(+1.91%) |
Oct 28, 2002 | 31.21 | 31.21 | 30.33 | 30.40 | 160,689 | -0.73(-2.34%) |
Oct 25, 2002 | 30.77 | 31.16 | 30.77 | 31.13 | 381,296 | +0.27(+0.88%) |
Oct 24, 2002 | 31.72 | 31.75 | 30.83 | 30.86 | 110,303 | -0.38(-1.22%) |
Oct 23, 2002 | 31.38 | 31.55 | 30.86 | 31.24 | 46,572 | -0.19(-0.61%) |
Oct 22, 2002 | 31.61 | 31.72 | 31.23 | 31.43 | 95,051 | -0.53(-1.65%) |
Oct 21, 2002 | 31.17 | 32.00 | 30.95 | 31.96 | 157,965 | +0.87(+2.81%) |
Oct 18, 2002 | 30.68 | 31.17 | 30.68 | 31.08 | 74,625 | +0.40(+1.32%) |
Oct 17, 2002 | 31.06 | 31.07 | 30.57 | 30.68 | 38,810 | +0.17(+0.55%) |
Oct 16, 2002 | 30.92 | 31.14 | 30.51 | 30.51 | 20,290 | -0.91(-2.90%) |
Oct 15, 2002 | 31.50 | 31.50 | 31.04 | 31.42 | 46,708 | +0.53(+1.71%) |
Oct 14, 2002 | 30.55 | 31.03 | 30.55 | 30.89 | 35,542 | +0.53(+1.74%) |
Oct 11, 2002 | 29.81 | 30.70 | 29.81 | 30.36 | 57,875 | +0.60(+2.02%) |
Oct 10, 2002 | 29.77 | 30.10 | 29.26 | 29.76 | 20,018 | -0.01(-0.02%) |
Oct 09, 2002 | 30.25 | 30.29 | 29.70 | 29.77 | 22,060 | -0.56(-1.84%) |
Oct 08, 2002 | 29.70 | 30.56 | 29.70 | 30.33 | 21,652 | +0.71(+2.41%) |
Oct 07, 2002 | 29.81 | 30.31 | 29.62 | 29.62 | 18,928 | -0.08(-0.27%) |
Oct 04, 2002 | 30.29 | 30.29 | 29.61 | 29.70 | 5,038 | -0.51(-1.70%) |
Oct 03, 2002 | 30.14 | 30.67 | 30.12 | 30.21 | 125,146 | +0.10(+0.34%) |
Oct 02, 2002 | 30.58 | 30.75 | 30.11 | 30.11 | 31,865 | -0.51(-1.68%) |