Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 32.08 | 32.19 | 31.89 | 32.12 | 18,932 | +0.22(+0.69%) |
Jun 27, 2003 | 32.05 | 32.30 | 31.90 | 31.90 | 20,839 | -0.23(-0.71%) |
Jun 26, 2003 | 31.94 | 32.13 | 31.75 | 32.13 | 60,611 | +0.17(+0.53%) |
Jun 25, 2003 | 32.38 | 32.41 | 31.91 | 31.96 | 18,660 | -0.41(-1.27%) |
Jun 24, 2003 | 31.92 | 32.41 | 31.92 | 32.37 | 65,651 | +0.30(+0.94%) |
Jun 23, 2003 | 32.15 | 32.15 | 31.76 | 32.07 | 15,799 | -0.08(-0.25%) |
Jun 20, 2003 | 32.12 | 32.34 | 31.97 | 32.15 | 8,580 | -0.06(-0.18%) |
Jun 19, 2003 | 32.71 | 32.71 | 32.08 | 32.21 | 25,198 | -0.39(-1.19%) |
Jun 18, 2003 | 32.52 | 32.66 | 32.30 | 32.60 | 80,497 | +0.07(+0.23%) |
Jun 17, 2003 | 32.74 | 32.80 | 32.41 | 32.52 | 43,449 | -0.10(-0.32%) |
Jun 16, 2003 | 32.16 | 32.72 | 32.16 | 32.63 | 41,542 | +0.54(+1.67%) |
Jun 13, 2003 | 32.36 | 32.36 | 32.02 | 32.09 | 54,618 | -0.47(-1.44%) |
Jun 12, 2003 | 32.49 | 32.56 | 32.14 | 32.56 | 27,241 | +0.25(+0.77%) |
Jun 11, 2003 | 32.30 | 32.44 | 32.13 | 32.31 | 29,284 | +0.11(+0.34%) |
Jun 10, 2003 | 32.01 | 32.20 | 31.98 | 32.20 | 55,844 | +0.19(+0.60%) |
Jun 09, 2003 | 32.30 | 32.30 | 31.97 | 32.01 | 10,487 | -0.26(-0.82%) |
Jun 06, 2003 | 32.30 | 32.51 | 32.11 | 32.27 | 18,932 | -0.08(-0.25%) |
Jun 05, 2003 | 32.44 | 32.44 | 32.11 | 32.36 | 36,639 | -0.09(-0.27%) |
Jun 04, 2003 | 32.02 | 32.44 | 31.97 | 32.44 | 18,796 | +0.43(+1.33%) |
Jun 03, 2003 | 32.00 | 32.14 | 31.82 | 32.02 | 80,361 | +0.13(+0.41%) |
Jun 02, 2003 | 31.94 | 32.16 | 31.87 | 31.89 | 32,553 | -0.04(-0.11%) |
May 30, 2003 | 31.42 | 31.97 | 31.42 | 31.92 | 31,191 | +0.57(+1.83%) |
May 29, 2003 | 31.52 | 31.73 | 31.35 | 31.35 | 25,334 | -0.15(-0.47%) |
May 28, 2003 | 31.61 | 31.61 | 31.39 | 31.50 | 38,546 | +0.02(+0.07%) |
May 27, 2003 | 31.14 | 31.61 | 31.11 | 31.47 | 43,722 | +0.33(+1.06%) |
May 23, 2003 | 31.13 | 31.25 | 31.10 | 31.14 | 7,082 | +0.01(+0.05%) |
May 22, 2003 | 30.55 | 31.24 | 30.54 | 31.13 | 22,065 | +0.58(+1.90%) |
May 21, 2003 | 30.40 | 30.66 | 30.17 | 30.55 | 11,577 | +0.28(+0.92%) |
May 20, 2003 | 30.25 | 30.44 | 30.06 | 30.27 | 14,301 | +0.12(+0.39%) |
May 19, 2003 | 30.21 | 30.36 | 30.09 | 30.15 | 19,341 | -0.22(-0.73%) |
May 16, 2003 | 30.36 | 30.68 | 30.34 | 30.37 | 14,982 | -0.10(-0.31%) |
May 15, 2003 | 30.25 | 30.57 | 30.21 | 30.47 | 16,072 | +0.37(+1.22%) |
May 14, 2003 | 30.21 | 30.31 | 30.05 | 30.10 | 40,044 | +0.07(+0.24%) |
May 13, 2003 | 30.03 | 30.33 | 29.95 | 30.03 | 43,449 | +0.00(+0.00%) |
May 12, 2003 | 29.88 | 30.29 | 29.88 | 30.03 | 43,177 | +0.08(+0.27%) |
May 09, 2003 | 29.61 | 30.06 | 29.61 | 29.95 | 47,808 | +0.40(+1.34%) |
May 08, 2003 | 29.66 | 29.82 | 29.48 | 29.55 | 17,843 | -0.36(-1.20%) |
May 07, 2003 | 29.71 | 29.95 | 29.71 | 29.91 | 9,534 | +0.26(+0.87%) |
May 06, 2003 | 29.62 | 29.74 | 29.51 | 29.65 | 58,568 | +0.07(+0.25%) |
May 05, 2003 | 29.77 | 29.77 | 29.39 | 29.58 | 43,041 | +0.10(+0.35%) |
May 02, 2003 | 29.16 | 29.57 | 29.16 | 29.48 | 12,667 | +0.10(+0.33%) |
May 01, 2003 | 29.40 | 29.45 | 28.85 | 29.38 | 31,191 | +0.09(+0.30%) |
Apr 30, 2003 | 29.37 | 29.51 | 29.29 | 29.29 | 56,389 | -0.12(-0.42%) |
Apr 29, 2003 | 29.48 | 29.59 | 29.21 | 29.42 | 41,542 | +0.12(+0.43%) |
Apr 28, 2003 | 28.82 | 29.44 | 28.82 | 29.29 | 84,856 | +0.48(+1.66%) |
Apr 25, 2003 | 29.29 | 29.29 | 28.82 | 28.82 | 12,122 | -0.43(-1.46%) |
Apr 24, 2003 | 29.26 | 29.45 | 29.12 | 29.24 | 6,946 | -0.35(-1.17%) |
Apr 23, 2003 | 29.55 | 29.59 | 29.22 | 29.59 | 43,585 | +0.11(+0.37%) |
Apr 22, 2003 | 28.78 | 29.48 | 28.78 | 29.48 | 16,344 | +0.55(+1.90%) |
Apr 21, 2003 | 29.29 | 29.29 | 28.93 | 28.93 | 5,584 | -0.23(-0.78%) |
Apr 17, 2003 | 28.63 | 29.15 | 28.63 | 29.15 | 6,810 | +0.48(+1.69%) |
Apr 16, 2003 | 29.00 | 29.00 | 28.49 | 28.67 | 102,427 | -0.62(-2.13%) |
Apr 15, 2003 | 29.23 | 29.44 | 29.07 | 29.29 | 18,387 | +0.14(+0.48%) |
Apr 14, 2003 | 28.74 | 29.24 | 28.74 | 29.15 | 106,104 | +0.31(+1.07%) |
Apr 11, 2003 | 28.96 | 29.04 | 28.68 | 28.85 | 9,398 | +0.17(+0.59%) |
Apr 10, 2003 | 28.66 | 28.70 | 28.53 | 28.68 | 7,491 | +0.01(+0.05%) |
Apr 09, 2003 | 28.91 | 29.21 | 28.61 | 28.66 | 12,122 | -0.07(-0.23%) |
Apr 08, 2003 | 28.57 | 28.88 | 28.57 | 28.73 | 149,009 | +0.16(+0.57%) |
Apr 07, 2003 | 28.55 | 29.18 | 28.55 | 28.57 | 27,922 | +0.01(+0.05%) |
Apr 04, 2003 | 28.69 | 28.71 | 28.39 | 28.55 | 127,761 | +0.15(+0.54%) |
Apr 03, 2003 | 29.00 | 29.00 | 28.40 | 28.40 | 66,468 | -0.44(-1.53%) |
Apr 02, 2003 | 28.27 | 28.85 | 28.27 | 28.84 | 26,696 | +0.65(+2.29%) |
Apr 01, 2003 | 28.09 | 28.29 | 28.03 | 28.19 | 5,175 | +0.04(+0.16%) |
Mar 31, 2003 | 28.50 | 28.50 | 27.85 | 28.15 | 22,882 | -0.45(-1.57%) |
Mar 28, 2003 | 28.71 | 28.71 | 28.39 | 28.60 | 6,537 | -0.12(-0.41%) |
Mar 27, 2003 | 28.63 | 29.03 | 28.46 | 28.71 | 85,265 | -0.06(-0.20%) |
Mar 26, 2003 | 28.67 | 28.89 | 28.67 | 28.77 | 9,262 | -0.06(-0.20%) |
Mar 25, 2003 | 28.63 | 29.03 | 28.63 | 28.83 | 14,029 | +0.05(+0.18%) |
Mar 24, 2003 | 28.85 | 29.04 | 28.54 | 28.78 | 51,213 | -0.70(-2.37%) |
Mar 21, 2003 | 29.33 | 29.57 | 29.04 | 29.48 | 55,435 | +0.58(+2.01%) |
Mar 20, 2003 | 28.93 | 29.10 | 28.63 | 28.90 | 14,165 | -0.07(-0.25%) |
Mar 19, 2003 | 28.54 | 28.97 | 28.50 | 28.97 | 99,975 | +0.64(+2.25%) |
Mar 18, 2003 | 28.63 | 28.63 | 28.19 | 28.33 | 59,930 | -0.28(-0.98%) |
Mar 17, 2003 | 27.72 | 28.63 | 27.72 | 28.61 | 46,310 | +0.65(+2.31%) |
Mar 14, 2003 | 27.97 | 28.11 | 27.80 | 27.96 | 14,437 | +0.20(+0.71%) |
Mar 13, 2003 | 27.68 | 27.84 | 27.51 | 27.77 | 8,444 | +0.45(+1.64%) |
Mar 12, 2003 | 27.09 | 27.32 | 27.04 | 27.32 | 8,444 | +0.23(+0.84%) |
Mar 11, 2003 | 27.07 | 27.38 | 27.03 | 27.09 | 14,029 | +0.21(+0.79%) |
Mar 10, 2003 | 27.29 | 27.29 | 26.88 | 26.88 | 147,238 | -0.41(-1.51%) |
Mar 07, 2003 | 27.16 | 27.42 | 26.88 | 27.29 | 91,121 | -0.01(-0.03%) |
Mar 06, 2003 | 27.42 | 27.62 | 27.16 | 27.30 | 51,349 | -0.35(-1.27%) |
Mar 05, 2003 | 27.31 | 27.65 | 27.22 | 27.65 | 32,144 | +0.02(+0.08%) |
Mar 04, 2003 | 27.94 | 28.04 | 27.63 | 27.63 | 7,218 | -0.35(-1.26%) |
Mar 03, 2003 | 28.60 | 28.60 | 27.92 | 27.98 | 13,212 | -0.33(-1.17%) |
Feb 28, 2003 | 28.43 | 28.45 | 28.16 | 28.31 | 7,763 | +0.03(+0.10%) |
Feb 27, 2003 | 28.34 | 28.51 | 28.17 | 28.28 | 10,624 | +0.07(+0.23%) |
Feb 26, 2003 | 28.43 | 28.43 | 28.07 | 28.21 | 12,258 | -0.29(-1.03%) |
Feb 25, 2003 | 27.97 | 28.51 | 27.88 | 28.51 | 37,456 | +0.35(+1.25%) |
Feb 24, 2003 | 28.71 | 28.71 | 28.16 | 28.16 | 47,263 | -0.48(-1.67%) |
Feb 21, 2003 | 28.30 | 28.69 | 28.30 | 28.63 | 59,794 | +0.25(+0.88%) |
Feb 20, 2003 | 28.49 | 28.49 | 28.25 | 28.38 | 23,836 | -0.21(-0.74%) |
Feb 19, 2003 | 28.89 | 28.89 | 28.42 | 28.60 | 67,149 | -0.14(-0.49%) |
Feb 18, 2003 | 28.63 | 28.92 | 28.63 | 28.74 | 76,547 | +0.25(+0.88%) |
Feb 14, 2003 | 28.27 | 28.40 | 28.18 | 28.49 | 19,205 | +0.22(+0.78%) |
Feb 13, 2003 | 28.05 | 28.37 | 27.83 | 28.27 | 71,916 | +0.07(+0.26%) |
Feb 12, 2003 | 28.08 | 28.41 | 28.04 | 28.19 | 35,413 | +0.10(+0.34%) |
Feb 11, 2003 | 28.78 | 28.78 | 28.05 | 28.10 | 21,248 | -0.50(-1.75%) |
Feb 10, 2003 | 28.47 | 28.60 | 28.23 | 28.60 | 9,262 | +0.26(+0.93%) |
Feb 07, 2003 | 28.63 | 28.72 | 28.20 | 28.33 | 32,280 | -0.19(-0.67%) |
Feb 06, 2003 | 28.88 | 28.88 | 28.41 | 28.52 | 45,220 | -0.35(-1.20%) |
Feb 05, 2003 | 28.90 | 29.26 | 28.71 | 28.87 | 26,287 | -0.03(-0.10%) |
Feb 04, 2003 | 28.74 | 29.01 | 28.55 | 28.90 | 31,463 | -0.03(-0.10%) |
Feb 03, 2003 | 29.13 | 29.13 | 28.88 | 28.93 | 29,148 | +0.10(+0.33%) |
Jan 31, 2003 | 28.27 | 28.97 | 28.27 | 28.83 | 30,510 | +0.35(+1.21%) |
Jan 30, 2003 | 28.67 | 28.77 | 28.13 | 28.49 | 213,571 | -0.15(-0.54%) |
Jan 29, 2003 | 28.93 | 28.95 | 28.24 | 28.64 | 77,092 | -0.23(-0.79%) |
Jan 28, 2003 | 28.98 | 29.16 | 28.81 | 28.87 | 20,022 | +0.05(+0.18%) |
Jan 27, 2003 | 28.90 | 29.12 | 28.70 | 28.82 | 37,456 | -0.62(-2.10%) |
Jan 24, 2003 | 29.93 | 29.93 | 29.24 | 29.43 | 29,556 | -0.52(-1.74%) |
Jan 23, 2003 | 30.00 | 30.15 | 29.73 | 29.95 | 8,989 | -0.04(-0.15%) |
Jan 22, 2003 | 30.22 | 30.51 | 30.00 | 30.00 | 17,298 | -0.37(-1.23%) |
Jan 21, 2003 | 30.69 | 30.78 | 30.25 | 30.37 | 38,818 | -0.35(-1.15%) |
Jan 17, 2003 | 30.65 | 30.86 | 30.53 | 30.73 | 21,248 | +0.01(+0.05%) |
Jan 16, 2003 | 30.52 | 30.76 | 30.44 | 30.71 | 13,893 | +0.32(+1.04%) |
Jan 15, 2003 | 30.49 | 30.54 | 30.20 | 30.40 | 13,620 | -0.28(-0.91%) |
Jan 14, 2003 | 30.65 | 30.67 | 30.36 | 30.67 | 10,351 | +0.10(+0.31%) |
Jan 13, 2003 | 30.65 | 30.74 | 30.39 | 30.58 | 8,853 | +0.05(+0.17%) |
Jan 10, 2003 | 30.54 | 30.64 | 30.38 | 30.53 | 14,301 | -0.06(-0.19%) |
Jan 09, 2003 | 30.24 | 30.59 | 30.17 | 30.59 | 10,624 | +0.51(+1.68%) |
Jan 08, 2003 | 30.47 | 30.56 | 30.08 | 30.08 | 28,875 | -0.31(-1.01%) |
Jan 07, 2003 | 30.58 | 30.59 | 30.35 | 30.39 | 25,061 | -0.23(-0.74%) |
Jan 06, 2003 | 30.42 | 30.71 | 30.20 | 30.62 | 23,291 | +0.28(+0.92%) |
Jan 03, 2003 | 30.47 | 30.62 | 30.29 | 30.34 | 10,215 | -0.15(-0.51%) |
Jan 02, 2003 | 30.17 | 30.62 | 30.10 | 30.49 | 34,051 | +0.65(+2.16%) |
Dec 31, 2002 | 30.01 | 30.10 | 29.59 | 29.84 | 52,439 | -0.16(-0.54%) |
Dec 30, 2002 | 30.03 | 30.15 | 29.85 | 30.01 | 22,746 | +0.05(+0.17%) |
Dec 27, 2002 | 30.25 | 30.25 | 29.87 | 29.95 | 17,979 | -0.26(-0.85%) |
Dec 26, 2002 | 30.31 | 30.50 | 30.17 | 30.21 | 19,477 | +0.01(+0.02%) |
Dec 24, 2002 | 30.21 | 30.29 | 30.10 | 30.20 | 15,391 | -0.01(-0.02%) |
Dec 23, 2002 | 30.32 | 30.32 | 30.03 | 30.21 | 55,163 | +0.21(+0.71%) |
Dec 20, 2002 | 29.88 | 30.07 | 29.80 | 30.00 | 76,684 | +0.39(+1.31%) |
Dec 19, 2002 | 29.82 | 30.03 | 29.48 | 29.61 | 82,404 | -0.35(-1.18%) |
Dec 18, 2002 | 30.03 | 30.10 | 29.85 | 29.96 | 53,256 | -0.05(-0.17%) |
Dec 17, 2002 | 30.22 | 30.35 | 29.92 | 30.01 | 20,839 | -0.32(-1.06%) |
Dec 16, 2002 | 30.21 | 30.35 | 29.99 | 30.34 | 29,692 | +0.13(+0.44%) |
Dec 13, 2002 | 29.95 | 30.28 | 29.90 | 30.20 | 15,663 | -0.21(-0.68%) |
Dec 12, 2002 | 30.25 | 30.51 | 30.25 | 30.41 | 26,287 | -0.07(-0.22%) |
Dec 11, 2002 | 30.69 | 30.69 | 30.37 | 30.48 | 16,889 | -0.27(-0.88%) |
Dec 10, 2002 | 30.40 | 30.75 | 30.37 | 30.75 | 46,446 | +0.45(+1.48%) |
Dec 09, 2002 | 30.37 | 30.48 | 30.18 | 30.30 | 9,262 | -0.02(-0.07%) |
Dec 06, 2002 | 30.15 | 30.53 | 30.15 | 30.32 | 10,079 | +0.18(+0.58%) |
Dec 05, 2002 | 30.51 | 30.64 | 30.12 | 30.15 | 44,948 | -0.46(-1.49%) |
Dec 04, 2002 | 30.19 | 30.67 | 30.19 | 30.60 | 51,622 | +0.41(+1.36%) |
Dec 03, 2002 | 29.95 | 30.21 | 29.84 | 30.19 | 25,742 | +0.23(+0.78%) |
Dec 02, 2002 | 30.16 | 30.28 | 29.87 | 29.95 | 40,725 | -0.07(-0.24%) |
Nov 29, 2002 | 30.18 | 30.32 | 30.03 | 30.03 | 82,949 | -0.37(-1.21%) |
Nov 27, 2002 | 30.03 | 30.47 | 30.03 | 30.40 | 24,108 | +0.42(+1.40%) |
Nov 26, 2002 | 30.03 | 30.15 | 29.89 | 29.98 | 22,882 | -0.20(-0.66%) |
Nov 25, 2002 | 30.14 | 30.32 | 30.03 | 30.17 | 92,484 | -0.22(-0.72%) |
Nov 22, 2002 | 30.32 | 30.63 | 30.25 | 30.40 | 193,140 | +0.01(+0.02%) |
Nov 21, 2002 | 30.51 | 30.59 | 30.18 | 30.39 | 48,489 | -0.19(-0.62%) |
Nov 20, 2002 | 30.34 | 30.64 | 30.20 | 30.58 | 34,323 | +0.13(+0.43%) |
Nov 19, 2002 | 30.21 | 30.86 | 30.21 | 30.45 | 131,439 | +0.05(+0.17%) |
Nov 18, 2002 | 30.58 | 30.59 | 30.29 | 30.40 | 140,564 | -0.01(-0.02%) |
Nov 15, 2002 | 30.06 | 30.51 | 30.06 | 30.40 | 24,108 | +0.21(+0.71%) |
Nov 14, 2002 | 29.99 | 30.33 | 29.82 | 30.19 | 13,893 | +0.31(+1.03%) |
Nov 13, 2002 | 29.73 | 30.06 | 29.42 | 29.88 | 28,330 | +0.51(+1.75%) |
Nov 12, 2002 | 30.10 | 30.38 | 29.37 | 29.37 | 39,363 | -0.92(-3.03%) |
Nov 11, 2002 | 30.52 | 30.52 | 30.17 | 30.29 | 26,560 | -0.06(-0.19%) |
Nov 08, 2002 | 30.54 | 30.84 | 30.33 | 30.34 | 84,992 | -0.35(-1.12%) |
Nov 07, 2002 | 30.69 | 30.82 | 30.49 | 30.69 | 33,234 | +0.00(+0.00%) |
Nov 06, 2002 | 30.86 | 30.86 | 30.41 | 30.69 | 38,410 | -0.18(-0.57%) |
Nov 05, 2002 | 30.34 | 30.95 | 30.34 | 30.86 | 29,011 | +0.52(+1.72%) |
Nov 04, 2002 | 31.06 | 31.06 | 30.34 | 30.34 | 119,725 | -0.71(-2.29%) |
Nov 01, 2002 | 30.69 | 31.13 | 30.43 | 31.06 | 36,503 | +0.42(+1.37%) |
Oct 31, 2002 | 30.93 | 31.03 | 30.64 | 30.64 | 29,965 | -0.29(-0.95%) |
Oct 30, 2002 | 30.98 | 31.17 | 30.87 | 30.93 | 10,896 | -0.04(-0.14%) |
Oct 29, 2002 | 30.40 | 30.98 | 30.25 | 30.98 | 12,667 | +0.58(+1.91%) |
Oct 28, 2002 | 31.20 | 31.20 | 30.32 | 30.40 | 160,723 | -0.73(-2.34%) |
Oct 25, 2002 | 30.76 | 31.15 | 30.76 | 31.12 | 381,377 | +0.27(+0.88%) |
Oct 24, 2002 | 31.72 | 31.75 | 30.82 | 30.85 | 110,327 | -0.38(-1.22%) |
Oct 23, 2002 | 31.37 | 31.55 | 30.85 | 31.23 | 46,582 | -0.19(-0.61%) |
Oct 22, 2002 | 31.60 | 31.71 | 31.22 | 31.42 | 95,071 | -0.53(-1.65%) |
Oct 21, 2002 | 31.17 | 32.00 | 30.95 | 31.95 | 157,999 | +0.87(+2.81%) |
Oct 18, 2002 | 30.67 | 31.16 | 30.67 | 31.08 | 74,641 | +0.40(+1.32%) |
Oct 17, 2002 | 31.06 | 31.06 | 30.56 | 30.67 | 38,818 | +0.17(+0.55%) |
Oct 16, 2002 | 30.91 | 31.13 | 30.51 | 30.51 | 20,294 | -0.91(-2.90%) |
Oct 15, 2002 | 31.50 | 31.50 | 31.03 | 31.42 | 46,718 | +0.53(+1.71%) |
Oct 14, 2002 | 30.54 | 31.02 | 30.54 | 30.89 | 35,549 | +0.53(+1.74%) |
Oct 11, 2002 | 29.81 | 30.69 | 29.81 | 30.36 | 57,887 | +0.60(+2.02%) |
Oct 10, 2002 | 29.76 | 30.09 | 29.26 | 29.76 | 20,022 | -0.01(-0.02%) |
Oct 09, 2002 | 30.25 | 30.29 | 29.69 | 29.76 | 22,065 | -0.56(-1.84%) |
Oct 08, 2002 | 29.70 | 30.55 | 29.70 | 30.32 | 21,656 | +0.71(+2.41%) |
Oct 07, 2002 | 29.81 | 30.30 | 29.61 | 29.61 | 18,932 | -0.08(-0.27%) |
Oct 04, 2002 | 30.29 | 30.29 | 29.60 | 29.69 | 5,039 | -0.51(-1.70%) |
Oct 03, 2002 | 30.14 | 30.67 | 30.12 | 30.20 | 125,173 | +0.10(+0.34%) |
Oct 02, 2002 | 30.57 | 30.74 | 30.10 | 30.10 | 31,872 | -0.51(-1.68%) |
Oct 01, 2002 | 29.77 | 30.64 | 29.77 | 30.62 | 21,929 | +0.83(+2.79%) |
Sep 30, 2002 | 29.48 | 30.04 | 29.25 | 29.79 | 77,092 | -0.10(-0.32%) |
Sep 27, 2002 | 30.12 | 30.36 | 29.79 | 29.88 | 10,487 | -0.87(-2.82%) |
Sep 26, 2002 | 30.10 | 30.75 | 30.10 | 30.75 | 25,606 | +0.65(+2.17%) |
Sep 25, 2002 | 29.88 | 30.39 | 29.66 | 30.09 | 16,344 | +0.22(+0.74%) |
Sep 24, 2002 | 30.10 | 30.36 | 29.82 | 29.87 | 52,303 | -0.65(-2.14%) |
Sep 23, 2002 | 30.25 | 30.53 | 30.10 | 30.53 | 26,287 | +0.07(+0.24%) |
Sep 20, 2002 | 30.51 | 30.73 | 30.42 | 30.45 | 38,001 | -0.23(-0.77%) |
Sep 19, 2002 | 30.84 | 31.09 | 30.67 | 30.69 | 117,818 | -0.64(-2.04%) |
Sep 18, 2002 | 31.06 | 31.57 | 31.03 | 31.33 | 258,791 | -0.12(-0.37%) |
Sep 17, 2002 | 32.49 | 32.49 | 31.45 | 31.45 | 19,068 | -0.74(-2.30%) |
Sep 16, 2002 | 32.01 | 32.38 | 31.79 | 32.19 | 17,570 | +0.26(+0.80%) |
Sep 13, 2002 | 31.42 | 32.00 | 31.42 | 31.93 | 42,360 | +0.10(+0.30%) |
Sep 12, 2002 | 32.09 | 32.09 | 31.67 | 31.83 | 6,946 | -0.44(-1.36%) |
Sep 11, 2002 | 32.58 | 32.58 | 32.19 | 32.27 | 21,656 | -0.01(-0.05%) |
Sep 10, 2002 | 32.04 | 32.40 | 31.97 | 32.29 | 14,437 | +0.07(+0.21%) |
Sep 09, 2002 | 31.57 | 32.27 | 31.53 | 32.22 | 27,786 | +0.67(+2.12%) |
Sep 06, 2002 | 31.94 | 31.94 | 31.44 | 31.56 | 16,208 | -0.22(-0.69%) |
Sep 05, 2002 | 31.35 | 32.01 | 31.35 | 31.78 | 23,972 | -0.01(-0.02%) |
Sep 04, 2002 | 31.39 | 31.80 | 31.31 | 31.78 | 70,146 | +0.40(+1.26%) |
Sep 03, 2002 | 31.77 | 31.94 | 31.39 | 31.39 | 41,406 | -0.77(-2.40%) |
Aug 30, 2002 | 31.77 | 32.64 | 31.77 | 32.16 | 29,148 | +0.18(+0.55%) |
Aug 29, 2002 | 31.83 | 32.17 | 31.79 | 31.98 | 18,932 | -0.37(-1.16%) |
Aug 28, 2002 | 32.49 | 32.52 | 32.14 | 32.36 | 789,996 | -0.20(-0.61%) |
Aug 27, 2002 | 32.70 | 32.78 | 32.30 | 32.55 | 22,610 | +0.02(+0.07%) |
Aug 26, 2002 | 32.82 | 32.82 | 32.19 | 32.53 | 28,739 | -0.07(-0.20%) |
Aug 23, 2002 | 33.00 | 33.00 | 32.47 | 32.60 | 81,723 | -0.32(-0.98%) |
Aug 22, 2002 | 32.99 | 33.19 | 32.60 | 32.92 | 52,848 | +0.12(+0.38%) |
Aug 21, 2002 | 33.22 | 33.22 | 32.54 | 32.80 | 53,665 | -0.17(-0.51%) |
Aug 20, 2002 | 33.04 | 33.11 | 32.60 | 32.96 | 72,325 | +0.18(+0.56%) |
Aug 16, 2002 | 32.72 | 33.08 | 32.57 | 32.78 | 22,610 | +0.06(+0.18%) |
Aug 15, 2002 | 33.19 | 33.22 | 32.72 | 32.72 | 60,203 | -0.31(-0.93%) |
Aug 14, 2002 | 32.22 | 33.04 | 32.01 | 33.03 | 28,739 | +0.81(+2.53%) |
Aug 13, 2002 | 32.34 | 32.74 | 32.12 | 32.22 | 37,729 | -0.09(-0.27%) |
Aug 12, 2002 | 32.23 | 32.58 | 32.08 | 32.30 | 60,339 | +0.81(+2.56%) |
Aug 07, 2002 | 31.31 | 31.62 | 31.02 | 31.50 | 26,151 | +0.50(+1.61%) |
Aug 06, 2002 | 31.50 | 31.72 | 30.98 | 31.00 | 40,044 | -0.06(-0.19%) |
Aug 05, 2002 | 31.39 | 31.41 | 30.99 | 31.06 | 21,656 | -0.37(-1.17%) |
Aug 02, 2002 | 31.57 | 31.79 | 31.17 | 31.42 | 42,223 | -0.09(-0.28%) |
Aug 01, 2002 | 31.86 | 31.98 | 31.41 | 31.51 | 66,877 | -0.17(-0.53%) |
Jul 31, 2002 | 31.57 | 31.71 | 31.14 | 31.68 | 139,338 | +0.59(+1.91%) |
Jul 30, 2002 | 31.42 | 31.50 | 31.01 | 31.09 | 83,903 | -0.51(-1.63%) |
Jul 29, 2002 | 30.75 | 31.61 | 30.62 | 31.60 | 31,872 | +1.20(+3.94%) |
Jul 26, 2002 | 30.10 | 30.42 | 30.10 | 30.40 | 29,011 | -0.10(-0.34%) |
Jul 25, 2002 | 29.62 | 30.57 | 29.60 | 30.51 | 78,454 | +0.61(+2.04%) |
Jul 24, 2002 | 28.19 | 29.90 | 28.19 | 29.90 | 52,711 | +1.12(+3.90%) |
Jul 23, 2002 | 28.60 | 28.93 | 28.32 | 28.77 | 50,123 | +0.33(+1.16%) |
Jul 22, 2002 | 28.78 | 28.83 | 27.95 | 28.44 | 78,046 | +0.29(+1.02%) |
Jul 19, 2002 | 29.11 | 29.11 | 27.94 | 28.16 | 55,435 | -2.33(-7.66%) |
Jul 17, 2002 | 30.62 | 30.89 | 30.48 | 30.49 | 29,420 | -0.47(-1.52%) |
Jul 12, 2002 | 30.91 | 31.57 | 30.73 | 30.96 | 54,754 | -0.62(-1.95%) |
Jul 11, 2002 | 31.68 | 31.94 | 31.11 | 31.58 | 52,575 | -0.75(-2.32%) |
Jul 10, 2002 | 32.74 | 32.94 | 32.18 | 32.33 | 32,825 | -0.47(-1.43%) |
Jul 09, 2002 | 33.30 | 33.41 | 32.80 | 32.80 | 42,632 | -0.61(-1.82%) |
Jul 08, 2002 | 33.41 | 33.67 | 33.37 | 33.41 | 36,230 | +0.04(+0.11%) |
Jul 05, 2002 | 32.80 | 33.37 | 32.80 | 33.37 | 7,218 | +0.39(+1.18%) |
Jul 04, 2002 | 33.05 | 33.34 | 32.60 | 32.98 | 20,839 | +0.00(+0.00%) |
Jul 03, 2002 | 33.05 | 33.34 | 32.60 | 32.98 | 20,839 | -0.22(-0.66%) |
Jul 02, 2002 | 33.52 | 33.54 | 33.10 | 33.20 | 17,979 | -0.21(-0.64%) |