Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 41.30 | 41.80 | 41.11 | 41.76 | 3,934,742 | +0.41(+1.00%) |
Aug 28, 2003 | 41.11 | 41.42 | 40.63 | 41.34 | 4,745,113 | +0.41(+1.00%) |
Aug 27, 2003 | 40.36 | 41.10 | 40.36 | 40.93 | 4,311,726 | +0.41(+1.02%) |
Aug 26, 2003 | 39.79 | 40.59 | 39.79 | 40.52 | 6,649,309 | +0.62(+1.54%) |
Aug 25, 2003 | 39.41 | 39.96 | 39.39 | 39.90 | 5,261,991 | +0.49(+1.24%) |
Aug 22, 2003 | 40.04 | 40.04 | 39.07 | 39.41 | 7,723,376 | -0.48(-1.20%) |
Aug 21, 2003 | 39.84 | 40.44 | 39.53 | 39.89 | 17,908,298 | +1.22(+3.15%) |
Aug 20, 2003 | 38.44 | 38.84 | 38.40 | 38.67 | 5,116,201 | +0.23(+0.60%) |
Aug 19, 2003 | 38.72 | 38.79 | 38.28 | 38.44 | 4,229,032 | -0.26(-0.66%) |
Aug 18, 2003 | 38.60 | 38.87 | 38.48 | 38.70 | 3,295,815 | +0.02(+0.05%) |
Aug 15, 2003 | 38.66 | 38.85 | 38.17 | 38.68 | 2,751,372 | +0.14(+0.37%) |
Aug 14, 2003 | 38.91 | 39.01 | 38.47 | 38.54 | 4,508,025 | -0.50(-1.29%) |
Aug 13, 2003 | 39.26 | 39.52 | 38.90 | 39.04 | 3,400,338 | -0.43(-1.08%) |
Aug 12, 2003 | 39.70 | 39.71 | 39.23 | 39.46 | 3,595,521 | -0.12(-0.30%) |
Aug 11, 2003 | 39.35 | 39.72 | 39.24 | 39.58 | 3,399,382 | +0.09(+0.22%) |
Aug 08, 2003 | 40.15 | 40.20 | 39.29 | 39.50 | 3,665,947 | -0.58(-1.44%) |
Aug 07, 2003 | 39.70 | 40.17 | 39.59 | 40.07 | 4,010,904 | +0.57(+1.45%) |
Aug 06, 2003 | 40.04 | 40.12 | 39.43 | 39.50 | 5,093,416 | -0.55(-1.36%) |
Aug 05, 2003 | 40.48 | 41.03 | 39.98 | 40.05 | 4,102,043 | -0.51(-1.25%) |
Aug 04, 2003 | 40.17 | 40.67 | 39.51 | 40.56 | 4,043,089 | +0.39(+0.97%) |
Aug 01, 2003 | 40.86 | 40.90 | 39.80 | 40.17 | 5,965,927 | -1.15(-2.79%) |
Jul 31, 2003 | 42.02 | 42.24 | 41.01 | 41.32 | 5,194,753 | -0.45(-1.07%) |
Jul 30, 2003 | 40.89 | 41.80 | 40.81 | 41.77 | 5,633,239 | +1.05(+2.57%) |
Jul 29, 2003 | 41.78 | 41.89 | 40.68 | 40.72 | 5,712,427 | -1.09(-2.61%) |
Jul 28, 2003 | 42.18 | 42.41 | 41.59 | 41.81 | 3,806,479 | -0.46(-1.08%) |
Jul 25, 2003 | 41.94 | 42.30 | 38.83 | 42.27 | 3,322,742 | +0.33(+0.79%) |
Jul 24, 2003 | 42.11 | 42.83 | 41.89 | 41.94 | 6,867,436 | +0.47(+1.14%) |
Jul 23, 2003 | 41.47 | 41.77 | 40.85 | 41.47 | 3,554,573 | +0.11(+0.27%) |
Jul 22, 2003 | 41.55 | 41.77 | 40.83 | 41.35 | 4,199,555 | -0.16(-0.38%) |
Jul 21, 2003 | 42.16 | 42.16 | 41.05 | 41.51 | 3,493,070 | -0.65(-1.55%) |
Jul 18, 2003 | 41.93 | 42.24 | 41.23 | 42.16 | 4,406,689 | +0.23(+0.55%) |
Jul 17, 2003 | 41.72 | 42.68 | 41.59 | 41.93 | 6,941,527 | +0.36(+0.88%) |
Jul 16, 2003 | 41.59 | 41.74 | 41.00 | 41.57 | 3,624,839 | +0.25(+0.61%) |
Jul 15, 2003 | 42.35 | 42.44 | 41.24 | 41.32 | 6,320,444 | -0.95(-2.26%) |
Jul 14, 2003 | 42.93 | 42.97 | 42.08 | 42.27 | 3,590,104 | -0.06(-0.15%) |
Jul 11, 2003 | 42.07 | 42.55 | 41.80 | 42.33 | 4,132,475 | +0.23(+0.55%) |
Jul 10, 2003 | 42.43 | 42.46 | 41.81 | 42.10 | 4,630,234 | -0.52(-1.22%) |
Jul 09, 2003 | 43.18 | 43.29 | 42.43 | 42.62 | 6,807,846 | -0.79(-1.82%) |
Jul 08, 2003 | 43.52 | 43.57 | 43.00 | 43.41 | 4,751,646 | -0.73(-1.65%) |
Jul 07, 2003 | 43.62 | 44.21 | 43.62 | 44.14 | 4,636,766 | +0.67(+1.53%) |
Jul 03, 2003 | 43.69 | 43.91 | 43.32 | 43.47 | 2,876,130 | -0.21(-0.49%) |
Jul 02, 2003 | 43.79 | 43.93 | 43.43 | 43.69 | 4,325,429 | -0.11(-0.24%) |
Jul 01, 2003 | 43.24 | 43.86 | 42.69 | 43.79 | 6,290,012 | +0.51(+1.17%) |
Jun 30, 2003 | 42.77 | 43.66 | 42.77 | 43.29 | 7,537,116 | +0.53(+1.25%) |
Jun 27, 2003 | 42.36 | 42.93 | 42.29 | 42.75 | 9,539,780 | -0.88(-2.03%) |
Jun 26, 2003 | 42.65 | 43.64 | 42.21 | 43.64 | 5,993,970 | +1.12(+2.63%) |
Jun 25, 2003 | 43.05 | 43.88 | 42.30 | 42.52 | 5,167,507 | -0.57(-1.33%) |
Jun 24, 2003 | 42.44 | 43.46 | 42.35 | 43.09 | 7,511,463 | +1.00(+2.37%) |
Jun 23, 2003 | 42.92 | 42.92 | 41.62 | 42.09 | 6,018,348 | -0.92(-2.13%) |
Jun 20, 2003 | 42.55 | 43.27 | 42.30 | 43.01 | 8,094,305 | +0.71(+1.68%) |
Jun 19, 2003 | 43.31 | 43.31 | 42.23 | 42.30 | 6,261,650 | -1.00(-2.32%) |
Jun 18, 2003 | 43.81 | 44.30 | 43.03 | 43.31 | 9,969,502 | -0.52(-1.19%) |
Jun 17, 2003 | 42.99 | 44.81 | 42.99 | 43.83 | 14,895,937 | +1.24(+2.92%) |
Jun 16, 2003 | 41.39 | 42.69 | 41.25 | 42.58 | 9,277,995 | +1.66(+4.05%) |
Jun 13, 2003 | 40.34 | 41.11 | 39.94 | 40.93 | 8,350,673 | +0.72(+1.80%) |
Jun 12, 2003 | 39.79 | 40.47 | 39.56 | 40.20 | 8,990,238 | +0.55(+1.38%) |
Jun 11, 2003 | 38.76 | 39.79 | 38.71 | 39.66 | 12,061,552 | +1.86(+4.91%) |
Jun 10, 2003 | 37.66 | 37.85 | 37.17 | 37.80 | 3,815,402 | +0.16(+0.43%) |
Jun 09, 2003 | 38.37 | 38.47 | 37.51 | 37.64 | 3,758,520 | -0.76(-1.98%) |
Jun 06, 2003 | 38.91 | 39.60 | 38.23 | 38.40 | 6,549,725 | -0.34(-0.87%) |
Jun 05, 2003 | 37.53 | 38.79 | 37.02 | 38.74 | 6,469,262 | +0.97(+2.56%) |
Jun 04, 2003 | 37.23 | 38.03 | 37.06 | 37.77 | 4,759,613 | +0.36(+0.97%) |
Jun 03, 2003 | 36.50 | 37.46 | 36.50 | 37.41 | 8,430,181 | +0.91(+2.49%) |
Jun 02, 2003 | 38.02 | 38.03 | 36.38 | 36.50 | 7,874,106 | -1.02(-2.71%) |
May 30, 2003 | 36.84 | 37.52 | 36.65 | 37.51 | 6,073,159 | +0.97(+2.66%) |
May 29, 2003 | 36.84 | 37.33 | 36.41 | 36.54 | 4,962,126 | -0.30(-0.82%) |
May 28, 2003 | 37.10 | 37.59 | 36.78 | 36.84 | 6,268,024 | -0.38(-1.01%) |
May 27, 2003 | 36.24 | 37.22 | 35.59 | 37.22 | 11,045,482 | +0.75(+2.07%) |
May 23, 2003 | 35.99 | 36.56 | 35.47 | 36.46 | 8,727,019 | +0.23(+0.64%) |
May 22, 2003 | 36.59 | 36.59 | 35.92 | 36.23 | 9,149,094 | -0.36(-0.98%) |
May 21, 2003 | 36.62 | 37.19 | 36.16 | 36.59 | 10,610,501 | -0.03(-0.09%) |
May 20, 2003 | 37.73 | 37.78 | 36.24 | 36.62 | 13,154,581 | -1.51(-3.95%) |
May 19, 2003 | 38.30 | 39.66 | 37.62 | 38.13 | 10,853,804 | -1.74(-4.38%) |
May 16, 2003 | 40.14 | 40.22 | 39.73 | 39.87 | 4,110,009 | -0.39(-0.97%) |
May 15, 2003 | 40.17 | 40.26 | 39.74 | 40.26 | 4,334,192 | +0.26(+0.64%) |
May 14, 2003 | 40.23 | 40.29 | 39.48 | 40.00 | 3,724,741 | -0.04(-0.09%) |
May 13, 2003 | 40.17 | 40.32 | 39.70 | 40.04 | 3,815,561 | -0.36(-0.89%) |
May 12, 2003 | 40.04 | 40.42 | 39.88 | 40.40 | 4,819,044 | +0.14(+0.34%) |
May 09, 2003 | 40.11 | 40.58 | 40.11 | 40.26 | 5,139,304 | +0.15(+0.38%) |
May 08, 2003 | 40.40 | 40.40 | 39.74 | 40.11 | 4,881,821 | -0.28(-0.70%) |
May 07, 2003 | 40.16 | 40.41 | 39.87 | 40.39 | 5,409,056 | +0.23(+0.58%) |
May 06, 2003 | 40.10 | 40.42 | 39.82 | 40.16 | 4,371,954 | +0.03(+0.06%) |
May 05, 2003 | 40.34 | 40.73 | 39.82 | 40.14 | 4,939,819 | -0.18(-0.45%) |
May 02, 2003 | 40.24 | 40.48 | 39.60 | 40.32 | 4,651,266 | +0.08(+0.19%) |
May 01, 2003 | 40.05 | 40.37 | 39.40 | 40.24 | 3,911,958 | +0.19(+0.47%) |
Apr 30, 2003 | 40.48 | 40.54 | 39.98 | 40.05 | 7,510,347 | -0.43(-1.05%) |
Apr 29, 2003 | 40.20 | 40.76 | 40.20 | 40.48 | 4,027,634 | +0.29(+0.72%) |
Apr 28, 2003 | 39.60 | 40.44 | 39.39 | 40.19 | 4,005,805 | +0.48(+1.20%) |
Apr 25, 2003 | 40.29 | 40.50 | 39.41 | 39.72 | 6,069,016 | -0.48(-1.20%) |
Apr 24, 2003 | 39.25 | 40.53 | 39.10 | 40.20 | 7,510,029 | +0.97(+2.48%) |
Apr 23, 2003 | 38.85 | 39.44 | 38.75 | 39.23 | 5,969,432 | +0.76(+1.97%) |
Apr 22, 2003 | 37.32 | 38.60 | 37.32 | 38.47 | 6,330,004 | +1.14(+3.06%) |
Apr 21, 2003 | 36.40 | 37.55 | 36.40 | 37.32 | 5,783,331 | +0.68(+1.87%) |
Apr 17, 2003 | 36.50 | 36.84 | 36.44 | 36.64 | 4,026,997 | +0.09(+0.24%) |
Apr 16, 2003 | 37.39 | 37.44 | 36.40 | 36.55 | 4,272,530 | -0.52(-1.41%) |
Apr 15, 2003 | 37.40 | 37.50 | 36.72 | 37.07 | 3,946,214 | -0.27(-0.72%) |
Apr 14, 2003 | 36.50 | 37.47 | 36.48 | 37.34 | 4,029,068 | +0.72(+1.95%) |
Apr 11, 2003 | 37.45 | 37.53 | 36.38 | 36.63 | 5,633,239 | -0.82(-2.20%) |
Apr 10, 2003 | 37.31 | 37.56 | 36.97 | 37.45 | 3,230,329 | +0.26(+0.69%) |
Apr 09, 2003 | 36.94 | 38.28 | 36.94 | 37.19 | 3,962,785 | -0.34(-0.90%) |
Apr 08, 2003 | 37.72 | 38.00 | 37.34 | 37.53 | 3,486,378 | -0.01(-0.02%) |
Apr 07, 2003 | 38.75 | 39.42 | 37.46 | 37.54 | 6,069,653 | -0.90(-2.35%) |
Apr 04, 2003 | 38.10 | 38.56 | 38.03 | 38.44 | 4,503,563 | +0.47(+1.24%) |
Apr 03, 2003 | 37.62 | 38.18 | 37.42 | 37.97 | 4,660,666 | +0.56(+1.49%) |
Apr 02, 2003 | 36.84 | 37.66 | 36.81 | 37.41 | 4,276,354 | +0.80(+2.19%) |
Apr 01, 2003 | 36.12 | 36.65 | 35.60 | 36.61 | 3,921,199 | +0.74(+2.06%) |
Mar 31, 2003 | 36.28 | 36.50 | 35.64 | 35.87 | 3,417,546 | -0.76(-2.07%) |
Mar 28, 2003 | 36.20 | 36.65 | 35.93 | 36.63 | 3,924,864 | +0.09(+0.26%) |
Mar 27, 2003 | 35.71 | 36.78 | 35.68 | 36.53 | 3,775,568 | +0.41(+1.13%) |
Mar 26, 2003 | 36.62 | 36.68 | 36.06 | 36.13 | 28,106,444 | -0.36(-1.00%) |
Mar 25, 2003 | 35.37 | 37.00 | 35.37 | 36.49 | 4,458,631 | +0.90(+2.54%) |
Mar 24, 2003 | 36.53 | 36.53 | 35.50 | 35.59 | 3,414,996 | -0.94(-2.58%) |
Mar 21, 2003 | 36.09 | 36.65 | 35.68 | 36.53 | 5,892,474 | +0.99(+2.77%) |
Mar 20, 2003 | 35.65 | 35.77 | 34.96 | 35.54 | 4,690,940 | -0.11(-0.30%) |
Mar 19, 2003 | 35.30 | 35.77 | 34.96 | 35.65 | 4,136,140 | +0.51(+1.46%) |
Mar 18, 2003 | 34.71 | 35.40 | 34.61 | 35.13 | 4,305,352 | +0.43(+1.23%) |
Mar 17, 2003 | 33.51 | 34.77 | 33.14 | 34.71 | 8,529,445 | +0.83(+2.45%) |
Mar 14, 2003 | 34.54 | 34.67 | 33.70 | 33.88 | 5,797,193 | -0.79(-2.28%) |
Mar 13, 2003 | 34.08 | 34.71 | 33.53 | 34.67 | 5,674,028 | +0.75(+2.22%) |
Mar 12, 2003 | 33.71 | 33.92 | 33.12 | 33.92 | 5,206,703 | +0.21(+0.63%) |
Mar 11, 2003 | 35.15 | 35.15 | 33.58 | 33.70 | 7,727,838 | -1.44(-4.11%) |
Mar 10, 2003 | 35.67 | 35.67 | 35.01 | 35.15 | 3,230,010 | -0.62(-1.72%) |
Mar 07, 2003 | 34.71 | 35.89 | 34.64 | 35.76 | 4,801,836 | +0.65(+1.84%) |
Mar 06, 2003 | 35.46 | 35.77 | 35.12 | 35.12 | 4,612,707 | -0.66(-1.84%) |
Mar 05, 2003 | 35.18 | 35.96 | 35.17 | 35.77 | 4,443,654 | +0.50(+1.42%) |
Mar 04, 2003 | 35.47 | 35.74 | 35.16 | 35.27 | 3,651,925 | -0.25(-0.71%) |
Mar 03, 2003 | 35.62 | 36.08 | 35.37 | 35.52 | 4,481,575 | +0.03(+0.07%) |
Feb 28, 2003 | 35.71 | 36.05 | 35.31 | 35.50 | 4,622,904 | +0.03(+0.09%) |
Feb 27, 2003 | 35.15 | 35.92 | 34.96 | 35.47 | 5,109,190 | +0.58(+1.67%) |
Feb 26, 2003 | 35.21 | 35.97 | 34.83 | 34.88 | 5,196,187 | -0.24(-0.68%) |
Feb 25, 2003 | 35.15 | 35.27 | 34.58 | 35.12 | 5,242,871 | -0.45(-1.25%) |
Feb 24, 2003 | 36.08 | 36.08 | 35.45 | 35.57 | 3,991,943 | -0.51(-1.41%) |
Feb 21, 2003 | 36.06 | 36.21 | 35.15 | 36.08 | 6,091,801 | +0.40(+1.11%) |
Feb 20, 2003 | 36.87 | 36.87 | 35.68 | 35.68 | 3,885,030 | -0.82(-2.24%) |
Feb 19, 2003 | 36.43 | 36.77 | 36.16 | 36.50 | 4,769,491 | +0.21(+0.57%) |
Feb 18, 2003 | 36.09 | 36.53 | 36.09 | 36.29 | 5,860,130 | +0.68(+1.92%) |
Feb 14, 2003 | 35.97 | 36.40 | 35.31 | 35.60 | 5,551,182 | -0.35(-0.98%) |
Feb 13, 2003 | 36.63 | 36.78 | 35.28 | 35.96 | 7,800,494 | -1.00(-2.72%) |
Feb 12, 2003 | 37.68 | 37.78 | 36.78 | 36.96 | 4,343,433 | -0.72(-1.92%) |
Feb 11, 2003 | 37.74 | 38.15 | 37.56 | 37.68 | 4,058,863 | -0.06(-0.15%) |
Feb 10, 2003 | 37.66 | 37.91 | 36.97 | 37.74 | 3,852,048 | +0.23(+0.62%) |
Feb 07, 2003 | 38.03 | 38.13 | 37.25 | 37.51 | 4,663,056 | -0.91(-2.37%) |
Feb 06, 2003 | 38.00 | 38.73 | 37.78 | 38.42 | 3,640,453 | +0.44(+1.16%) |
Feb 05, 2003 | 38.39 | 39.21 | 37.85 | 37.98 | 3,739,718 | -0.41(-1.06%) |
Feb 04, 2003 | 38.22 | 38.41 | 37.67 | 38.38 | 4,712,928 | -0.33(-0.84%) |
Feb 03, 2003 | 38.35 | 39.39 | 38.32 | 38.71 | 5,859,174 | +0.90(+2.39%) |
Jan 31, 2003 | 36.84 | 38.03 | 36.84 | 37.81 | 5,709,559 | +0.55(+1.47%) |
Jan 30, 2003 | 38.41 | 38.54 | 37.15 | 37.26 | 4,295,314 | -1.17(-3.05%) |
Jan 29, 2003 | 38.25 | 38.60 | 37.34 | 38.44 | 5,392,804 | +0.19(+0.49%) |
Jan 28, 2003 | 37.96 | 38.25 | 37.37 | 38.25 | 5,650,606 | +0.45(+1.20%) |
Jan 27, 2003 | 38.28 | 38.28 | 37.50 | 37.79 | 6,330,164 | -0.85(-2.21%) |
Jan 24, 2003 | 39.89 | 39.89 | 38.28 | 38.65 | 7,223,069 | -1.24(-3.10%) |
Jan 23, 2003 | 39.54 | 40.04 | 39.06 | 39.88 | 11,234,930 | -0.88(-2.16%) |
Jan 22, 2003 | 41.23 | 41.89 | 40.71 | 40.76 | 4,508,821 | -0.29(-0.70%) |
Jan 21, 2003 | 41.52 | 41.61 | 40.84 | 41.05 | 3,880,728 | -0.24(-0.59%) |
Jan 17, 2003 | 42.24 | 42.62 | 41.18 | 41.30 | 4,641,228 | -1.14(-2.68%) |
Jan 16, 2003 | 42.24 | 42.87 | 42.24 | 42.43 | 3,909,886 | +0.21(+0.49%) |
Jan 15, 2003 | 42.30 | 42.31 | 41.87 | 42.23 | 4,229,988 | +0.05(+0.12%) |
Jan 14, 2003 | 41.74 | 42.46 | 41.47 | 42.18 | 4,965,472 | +0.44(+1.05%) |
Jan 13, 2003 | 42.62 | 42.67 | 41.58 | 41.74 | 4,458,472 | -0.48(-1.13%) |
Jan 10, 2003 | 42.20 | 42.65 | 41.77 | 42.21 | 3,768,239 | +0.02(+0.04%) |
Jan 09, 2003 | 42.11 | 42.68 | 41.64 | 42.19 | 4,751,965 | +0.08(+0.19%) |
Jan 08, 2003 | 42.08 | 42.54 | 41.79 | 42.11 | 3,849,977 | +0.30(+0.72%) |
Jan 07, 2003 | 42.04 | 43.18 | 41.71 | 41.81 | 5,235,542 | -0.85(-2.00%) |
Jan 06, 2003 | 42.04 | 42.74 | 41.74 | 42.67 | 4,080,373 | +0.62(+1.48%) |
Jan 03, 2003 | 41.57 | 42.17 | 41.55 | 42.04 | 4,597,252 | +0.47(+1.13%) |
Jan 02, 2003 | 40.70 | 41.59 | 40.46 | 41.57 | 5,776,161 | +1.72(+4.32%) |
Dec 31, 2002 | 39.70 | 40.17 | 39.60 | 39.85 | 2,858,922 | -0.25(-0.63%) |
Dec 30, 2002 | 39.44 | 40.20 | 39.42 | 40.10 | 3,016,503 | +0.67(+1.69%) |
Dec 27, 2002 | 39.54 | 39.69 | 39.26 | 39.44 | 3,031,480 | -0.67(-1.66%) |
Dec 26, 2002 | 40.54 | 40.66 | 39.78 | 40.10 | 3,027,975 | -0.33(-0.82%) |
Dec 24, 2002 | 40.32 | 40.67 | 40.31 | 40.44 | 1,537,409 | -0.01(-0.03%) |
Dec 23, 2002 | 40.04 | 41.05 | 39.92 | 40.45 | 3,791,661 | +0.75(+1.90%) |
Dec 20, 2002 | 39.78 | 40.12 | 39.56 | 39.70 | 6,738,854 | +0.47(+1.20%) |
Dec 19, 2002 | 39.04 | 39.95 | 39.02 | 39.23 | 4,746,069 | -0.09(-0.22%) |
Dec 18, 2002 | 39.87 | 40.01 | 39.01 | 39.31 | 4,039,265 | -0.83(-2.06%) |
Dec 17, 2002 | 40.70 | 40.79 | 39.89 | 40.14 | 6,507,821 | -0.56(-1.37%) |
Dec 16, 2002 | 40.21 | 41.06 | 40.02 | 40.70 | 6,141,672 | +0.24(+0.59%) |
Dec 13, 2002 | 39.85 | 40.79 | 39.85 | 40.46 | 3,700,841 | +0.23(+0.58%) |
Dec 12, 2002 | 41.33 | 41.33 | 40.09 | 40.23 | 4,833,543 | -1.10(-2.66%) |
Dec 11, 2002 | 41.67 | 41.72 | 40.96 | 41.33 | 2,816,858 | -0.16(-0.38%) |
Dec 10, 2002 | 41.03 | 41.57 | 41.03 | 41.49 | 3,437,781 | +0.46(+1.13%) |
Dec 09, 2002 | 40.97 | 42.36 | 40.91 | 41.02 | 5,600,894 | -0.05(-0.12%) |
Dec 06, 2002 | 41.62 | 41.96 | 40.76 | 41.07 | 6,623,178 | -1.02(-2.43%) |
Dec 05, 2002 | 42.36 | 42.99 | 41.84 | 42.09 | 5,758,475 | -0.26(-0.62%) |
Dec 04, 2002 | 42.19 | 42.65 | 41.52 | 42.36 | 4,066,671 | +0.21(+0.49%) |
Dec 03, 2002 | 42.70 | 42.99 | 41.42 | 42.15 | 8,363,898 | -1.00(-2.31%) |
Dec 02, 2002 | 43.40 | 43.74 | 43.02 | 43.15 | 7,365,195 | +0.28(+0.66%) |
Nov 29, 2002 | 42.90 | 43.43 | 42.71 | 42.87 | 3,144,926 | -0.44(-1.01%) |
Nov 27, 2002 | 42.68 | 43.41 | 41.49 | 43.31 | 12,772,180 | +3.14(+7.81%) |
Nov 26, 2002 | 42.72 | 42.72 | 40.15 | 40.17 | 15,199,468 | -2.55(-5.97%) |
Nov 25, 2002 | 41.52 | 42.86 | 41.11 | 42.72 | 8,702,800 | +1.46(+3.54%) |
Nov 22, 2002 | 40.63 | 41.45 | 40.58 | 41.25 | 6,797,967 | +0.63(+1.54%) |
Nov 21, 2002 | 39.85 | 40.71 | 39.80 | 40.63 | 7,211,278 | +0.90(+2.28%) |
Nov 20, 2002 | 38.64 | 39.72 | 38.23 | 39.72 | 6,119,525 | +1.09(+2.83%) |
Nov 19, 2002 | 37.90 | 39.15 | 37.90 | 38.63 | 6,380,832 | +0.73(+1.94%) |
Nov 18, 2002 | 38.48 | 38.48 | 37.72 | 37.90 | 5,091,982 | -0.58(-1.50%) |
Nov 15, 2002 | 38.88 | 38.88 | 38.00 | 38.47 | 6,799,560 | -0.41(-1.05%) |
Nov 14, 2002 | 38.57 | 38.91 | 38.35 | 38.88 | 4,329,890 | +1.04(+2.75%) |
Nov 13, 2002 | 38.33 | 38.69 | 37.23 | 37.84 | 6,400,270 | -0.69(-1.79%) |
Nov 12, 2002 | 39.41 | 39.41 | 38.01 | 38.53 | 6,394,853 | -0.48(-1.22%) |
Nov 11, 2002 | 39.23 | 39.54 | 38.88 | 39.01 | 7,353,245 | -0.06(-0.14%) |
Nov 08, 2002 | 37.01 | 39.48 | 37.01 | 39.06 | 8,904,198 | +2.06(+5.56%) |
Nov 07, 2002 | 37.34 | 37.96 | 36.64 | 37.00 | 6,808,164 | -0.95(-2.51%) |
Nov 06, 2002 | 36.97 | 38.17 | 36.96 | 37.96 | 10,691,602 | +1.59(+4.38%) |
Nov 05, 2002 | 36.40 | 36.79 | 36.12 | 36.36 | 5,274,419 | -0.04(-0.10%) |
Nov 04, 2002 | 36.09 | 37.14 | 35.59 | 36.40 | 5,487,130 | +0.79(+2.22%) |
Nov 01, 2002 | 34.75 | 36.00 | 34.52 | 35.61 | 4,411,947 | +0.78(+2.23%) |
Oct 31, 2002 | 35.46 | 36.21 | 34.64 | 34.83 | 4,536,705 | -0.73(-2.06%) |
Oct 30, 2002 | 35.49 | 35.77 | 35.15 | 35.57 | 5,143,766 | +0.18(+0.51%) |
Oct 29, 2002 | 35.77 | 35.92 | 34.83 | 35.38 | 4,538,458 | -0.24(-0.69%) |
Oct 28, 2002 | 35.90 | 36.72 | 35.47 | 35.63 | 4,274,920 | -0.11(-0.32%) |
Oct 25, 2002 | 34.96 | 36.02 | 34.96 | 35.74 | 6,184,214 | +0.78(+2.23%) |
Oct 24, 2002 | 36.43 | 36.43 | 34.65 | 34.96 | 11,471,540 | -1.49(-4.10%) |
Oct 23, 2002 | 36.90 | 37.65 | 35.68 | 36.46 | 18,030,984 | -3.08(-7.79%) |
Oct 22, 2002 | 39.68 | 39.68 | 38.66 | 39.54 | 7,438,488 | -0.13(-0.32%) |
Oct 21, 2002 | 38.88 | 39.77 | 38.38 | 39.67 | 5,792,253 | +0.16(+0.41%) |
Oct 18, 2002 | 39.48 | 40.07 | 39.26 | 39.50 | 5,381,332 | -0.04(-0.10%) |
Oct 17, 2002 | 40.17 | 40.36 | 39.38 | 39.54 | 5,876,860 | -0.41(-1.04%) |
Oct 16, 2002 | 40.17 | 40.79 | 39.59 | 39.95 | 5,940,912 | -0.22(-0.55%) |
Oct 15, 2002 | 39.23 | 40.17 | 38.79 | 40.17 | 7,513,216 | +1.27(+3.26%) |
Oct 14, 2002 | 38.92 | 39.64 | 38.28 | 38.91 | 7,439,922 | -0.01(-0.02%) |
Oct 11, 2002 | 38.32 | 38.91 | 38.08 | 38.91 | 7,158,220 | +0.69(+1.81%) |
Oct 10, 2002 | 37.91 | 38.60 | 37.56 | 38.22 | 9,034,533 | +0.69(+1.84%) |
Oct 09, 2002 | 37.04 | 37.70 | 37.01 | 37.53 | 8,400,385 | +0.13(+0.34%) |
Oct 08, 2002 | 37.03 | 38.10 | 36.49 | 37.41 | 12,127,835 | +1.74(+4.89%) |
Oct 07, 2002 | 35.27 | 36.12 | 35.10 | 35.66 | 5,852,163 | +0.88(+2.53%) |
Oct 04, 2002 | 36.00 | 36.00 | 34.42 | 34.78 | 7,081,740 | -1.21(-3.37%) |
Oct 03, 2002 | 35.96 | 37.00 | 35.71 | 35.99 | 7,292,857 | -0.31(-0.85%) |
Oct 02, 2002 | 36.15 | 37.03 | 35.74 | 36.30 | 8,123,463 | +0.21(+0.59%) |
Oct 01, 2002 | 34.68 | 36.13 | 34.55 | 36.09 | 5,655,067 | +1.36(+3.90%) |
Sep 30, 2002 | 34.40 | 35.43 | 34.21 | 34.73 | 5,890,244 | -0.19(-0.54%) |
Sep 27, 2002 | 35.46 | 35.84 | 34.63 | 34.92 | 4,833,065 | -1.47(-4.05%) |
Sep 26, 2002 | 36.28 | 36.40 | 35.71 | 36.40 | 5,329,867 | +0.64(+1.79%) |
Sep 25, 2002 | 35.27 | 35.76 | 34.66 | 35.76 | 7,103,728 | +1.24(+3.58%) |
Sep 24, 2002 | 34.36 | 34.73 | 33.99 | 34.52 | 6,317,258 | -0.06(-0.18%) |
Sep 23, 2002 | 35.08 | 35.11 | 34.35 | 34.58 | 4,940,137 | -0.77(-2.18%) |
Sep 20, 2002 | 34.88 | 35.68 | 34.80 | 35.35 | 7,026,133 | +0.63(+1.83%) |
Sep 19, 2002 | 35.22 | 35.56 | 34.64 | 34.72 | 4,350,603 | -1.10(-3.07%) |
Sep 18, 2002 | 36.14 | 36.14 | 35.06 | 35.82 | 4,900,304 | -0.32(-0.89%) |
Sep 17, 2002 | 37.44 | 37.66 | 35.95 | 36.14 | 5,273,941 | -0.73(-1.99%) |
Sep 16, 2002 | 36.34 | 37.22 | 35.91 | 36.87 | 3,988,597 | +0.43(+1.17%) |
Sep 13, 2002 | 36.28 | 36.52 | 35.81 | 36.45 | 4,199,714 | +0.08(+0.22%) |
Sep 12, 2002 | 36.62 | 36.62 | 36.09 | 36.36 | 4,107,779 | -0.06(-0.17%) |
Sep 11, 2002 | 36.28 | 36.97 | 36.23 | 36.43 | 2,931,419 | +0.14(+0.40%) |
Sep 10, 2002 | 36.06 | 36.50 | 35.71 | 36.28 | 2,853,505 | +0.15(+0.42%) |
Sep 09, 2002 | 35.20 | 36.39 | 35.02 | 36.13 | 5,095,328 | +0.97(+2.77%) |
Sep 06, 2002 | 35.65 | 35.84 | 35.02 | 35.16 | 4,168,007 | -0.11(-0.32%) |
Sep 05, 2002 | 35.77 | 35.77 | 34.99 | 35.27 | 6,406,166 | -0.89(-2.46%) |
Sep 04, 2002 | 35.15 | 36.28 | 34.86 | 36.16 | 4,824,461 | +1.13(+3.22%) |