Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2003 | 26.95 | 27.38 | 26.90 | 27.24 | 3,775,169 | +0.43(+1.60%) |
May 29, 2003 | 26.69 | 26.83 | 26.63 | 26.81 | 4,387,565 | +0.23(+0.85%) |
May 28, 2003 | 26.59 | 26.75 | 26.34 | 26.59 | 3,672,527 | -0.15(-0.58%) |
May 27, 2003 | 26.55 | 26.79 | 26.32 | 26.74 | 3,902,854 | +0.15(+0.55%) |
May 23, 2003 | 26.67 | 26.73 | 26.43 | 26.60 | 2,466,240 | -0.24(-0.91%) |
May 22, 2003 | 26.65 | 27.01 | 26.38 | 26.84 | 3,505,241 | +0.30(+1.13%) |
May 21, 2003 | 26.28 | 26.57 | 26.04 | 26.54 | 5,060,165 | +0.19(+0.74%) |
May 20, 2003 | 26.48 | 26.67 | 26.14 | 26.34 | 4,885,477 | -0.13(-0.49%) |
May 19, 2003 | 26.59 | 26.72 | 26.35 | 26.47 | 3,331,786 | -0.19(-0.73%) |
May 16, 2003 | 26.63 | 26.77 | 26.55 | 26.67 | 5,716,110 | +0.09(+0.34%) |
May 15, 2003 | 26.10 | 26.71 | 26.03 | 26.58 | 8,046,152 | +0.62(+2.40%) |
May 14, 2003 | 25.57 | 25.97 | 25.54 | 25.95 | 5,555,116 | +0.38(+1.49%) |
May 13, 2003 | 25.74 | 25.91 | 25.48 | 25.57 | 4,555,592 | -0.12(-0.47%) |
May 12, 2003 | 25.57 | 25.90 | 25.49 | 25.70 | 4,128,864 | +0.14(+0.54%) |
May 09, 2003 | 25.36 | 25.73 | 25.04 | 25.56 | 6,087,940 | +0.27(+1.06%) |
May 08, 2003 | 25.64 | 25.66 | 25.26 | 25.29 | 3,933,203 | -0.32(-1.23%) |
May 07, 2003 | 24.93 | 25.67 | 24.91 | 25.61 | 7,472,000 | +0.50(+2.00%) |
May 06, 2003 | 26.12 | 26.30 | 25.10 | 25.10 | 13,806,182 | -0.82(-3.16%) |
May 05, 2003 | 25.18 | 26.03 | 25.16 | 25.92 | 10,136,245 | +1.28(+5.20%) |
May 02, 2003 | 24.36 | 24.86 | 24.16 | 24.64 | 8,788,455 | +0.28(+1.16%) |
May 01, 2003 | 24.68 | 24.77 | 24.33 | 24.36 | 5,145,535 | -0.32(-1.31%) |
Apr 30, 2003 | 24.51 | 24.86 | 24.44 | 24.68 | 4,543,872 | -0.02(-0.10%) |
Apr 29, 2003 | 24.94 | 25.10 | 24.57 | 24.71 | 4,283,320 | -0.45(-1.80%) |
Apr 28, 2003 | 25.25 | 25.26 | 24.37 | 25.16 | 2,891,734 | +0.51(+2.07%) |
Apr 25, 2003 | 25.25 | 25.53 | 24.51 | 24.65 | 5,490,224 | -0.52(-2.06%) |
Apr 24, 2003 | 25.17 | 25.39 | 25.01 | 25.17 | 5,828,621 | -0.36(-1.43%) |
Apr 23, 2003 | 25.53 | 25.63 | 25.25 | 25.53 | 3,159,688 | -0.12(-0.47%) |
Apr 22, 2003 | 25.31 | 25.73 | 25.18 | 25.66 | 4,962,581 | +0.32(+1.25%) |
Apr 21, 2003 | 25.56 | 25.70 | 25.30 | 25.34 | 3,222,976 | -0.23(-0.89%) |
Apr 17, 2003 | 25.49 | 25.59 | 25.33 | 25.57 | 4,796,652 | +0.27(+1.06%) |
Apr 16, 2003 | 25.81 | 25.89 | 25.15 | 25.30 | 3,428,260 | -0.48(-1.86%) |
Apr 15, 2003 | 26.02 | 26.02 | 25.70 | 25.78 | 2,597,256 | -0.08(-0.31%) |
Apr 14, 2003 | 25.66 | 25.95 | 25.61 | 25.86 | 1,984,983 | +0.25(+0.98%) |
Apr 11, 2003 | 25.98 | 26.11 | 25.53 | 25.61 | 2,682,626 | +0.02(+0.06%) |
Apr 10, 2003 | 25.33 | 25.76 | 25.29 | 25.59 | 3,451,699 | +0.37(+1.48%) |
Apr 09, 2003 | 25.45 | 25.75 | 25.13 | 25.22 | 2,930,472 | -0.14(-0.54%) |
Apr 08, 2003 | 25.38 | 25.57 | 25.21 | 25.36 | 3,401,859 | +0.02(+0.10%) |
Apr 07, 2003 | 26.02 | 26.16 | 25.29 | 25.33 | 3,889,531 | -0.36(-1.42%) |
Apr 04, 2003 | 25.79 | 26.05 | 25.45 | 25.70 | 2,758,867 | +0.12(+0.48%) |
Apr 03, 2003 | 26.22 | 26.22 | 25.57 | 25.57 | 2,363,598 | -0.65(-2.47%) |
Apr 02, 2003 | 25.70 | 26.34 | 25.66 | 26.22 | 3,348,811 | +0.78(+3.06%) |
Apr 01, 2003 | 25.29 | 25.70 | 25.13 | 25.44 | 3,286,634 | +0.36(+1.45%) |
Mar 31, 2003 | 24.80 | 25.57 | 24.80 | 25.08 | 3,504,254 | -0.25(-0.99%) |
Mar 28, 2003 | 25.37 | 25.53 | 25.19 | 25.33 | 17,555,198 | -0.16(-0.64%) |
Mar 27, 2003 | 25.07 | 25.72 | 24.99 | 25.49 | 3,244,812 | +0.20(+0.80%) |
Mar 26, 2003 | 25.47 | 25.53 | 25.16 | 25.29 | 3,466,010 | -0.16(-0.64%) |
Mar 25, 2003 | 25.36 | 25.73 | 25.24 | 25.45 | 3,269,362 | -0.02(-0.10%) |
Mar 24, 2003 | 25.66 | 25.81 | 25.33 | 25.48 | 3,624,167 | -0.71(-2.69%) |
Mar 21, 2003 | 25.86 | 26.19 | 25.68 | 26.18 | 4,895,716 | +0.47(+1.83%) |
Mar 20, 2003 | 25.70 | 26.00 | 25.60 | 25.71 | 3,135,262 | -0.19(-0.72%) |
Mar 19, 2003 | 25.61 | 25.94 | 25.60 | 25.90 | 3,614,174 | +0.23(+0.88%) |
Mar 18, 2003 | 25.45 | 25.78 | 25.40 | 25.67 | 3,759,625 | -0.11(-0.41%) |
Mar 17, 2003 | 25.05 | 25.98 | 24.99 | 25.78 | 4,119,734 | +0.61(+2.42%) |
Mar 14, 2003 | 25.27 | 25.53 | 24.80 | 25.17 | 3,761,722 | -0.12(-0.48%) |
Mar 13, 2003 | 25.09 | 25.37 | 24.79 | 25.29 | 3,911,860 | +0.45(+1.83%) |
Mar 12, 2003 | 25.06 | 25.11 | 24.57 | 24.84 | 5,567,576 | -0.29(-1.16%) |
Mar 11, 2003 | 24.88 | 25.31 | 24.75 | 25.13 | 6,539,712 | +0.26(+1.04%) |
Mar 10, 2003 | 24.97 | 25.10 | 24.84 | 24.87 | 4,368,690 | -0.33(-1.32%) |
Mar 07, 2003 | 24.89 | 25.20 | 24.55 | 25.20 | 4,676,986 | +0.32(+1.27%) |
Mar 06, 2003 | 24.86 | 25.15 | 24.77 | 24.89 | 5,475,297 | -0.02(-0.07%) |
Mar 05, 2003 | 24.32 | 24.90 | 24.31 | 24.90 | 5,411,146 | +0.71(+2.95%) |
Mar 04, 2003 | 24.22 | 24.33 | 24.07 | 24.19 | 4,267,035 | -0.12(-0.50%) |
Mar 03, 2003 | 24.67 | 24.80 | 24.24 | 24.31 | 2,335,470 | -0.16(-0.66%) |
Feb 28, 2003 | 24.68 | 24.90 | 24.33 | 24.47 | 3,727,302 | -0.17(-0.69%) |
Feb 27, 2003 | 25.01 | 25.14 | 24.53 | 24.64 | 4,496,869 | -0.36(-1.46%) |
Feb 26, 2003 | 24.97 | 25.13 | 24.93 | 25.01 | 4,073,718 | +0.06(+0.26%) |
Feb 25, 2003 | 24.64 | 24.94 | 24.63 | 24.94 | 4,912,001 | +0.22(+0.89%) |
Feb 24, 2003 | 24.67 | 24.97 | 24.66 | 24.72 | 4,844,889 | -0.03(-0.13%) |
Feb 21, 2003 | 24.60 | 24.93 | 24.35 | 24.76 | 3,946,403 | +0.49(+2.00%) |
Feb 20, 2003 | 24.40 | 24.41 | 24.11 | 24.27 | 4,681,920 | -0.09(-0.37%) |
Feb 19, 2003 | 24.32 | 24.52 | 24.24 | 24.36 | 5,620,007 | -0.04(-0.17%) |
Feb 18, 2003 | 24.11 | 24.59 | 24.11 | 24.40 | 6,820,126 | +0.28(+1.18%) |
Feb 14, 2003 | 23.34 | 24.11 | 23.34 | 24.11 | 6,301,489 | +0.77(+3.30%) |
Feb 13, 2003 | 23.10 | 23.60 | 23.10 | 23.34 | 5,619,637 | +0.07(+0.31%) |
Feb 12, 2003 | 22.79 | 23.49 | 22.76 | 23.27 | 5,190,565 | +0.51(+2.24%) |
Feb 11, 2003 | 23.18 | 23.43 | 22.70 | 22.76 | 3,813,783 | -0.39(-1.68%) |
Feb 10, 2003 | 23.17 | 23.63 | 22.90 | 23.15 | 3,843,268 | -0.01(-0.03%) |
Feb 07, 2003 | 23.38 | 23.43 | 22.82 | 23.16 | 4,244,089 | -0.10(-0.42%) |
Feb 06, 2003 | 23.22 | 23.42 | 23.10 | 23.26 | 3,912,847 | -0.17(-0.73%) |
Feb 05, 2003 | 23.51 | 23.76 | 23.38 | 23.43 | 4,646,267 | -0.23(-0.96%) |
Feb 04, 2003 | 23.67 | 23.75 | 23.10 | 23.65 | 5,608,287 | -0.30(-1.25%) |
Feb 03, 2003 | 24.24 | 24.29 | 23.94 | 23.95 | 3,418,020 | -0.28(-1.17%) |
Jan 31, 2003 | 23.59 | 24.41 | 23.59 | 24.24 | 4,543,995 | +0.32(+1.36%) |
Jan 30, 2003 | 24.41 | 24.41 | 23.02 | 23.91 | 12,596,564 | -0.49(-1.99%) |
Jan 29, 2003 | 24.20 | 24.54 | 24.04 | 24.40 | 4,093,951 | -0.03(-0.13%) |
Jan 28, 2003 | 24.41 | 24.68 | 24.32 | 24.43 | 4,124,669 | +0.11(+0.43%) |
Jan 27, 2003 | 24.40 | 24.62 | 24.32 | 24.33 | 3,707,934 | -0.35(-1.41%) |
Jan 24, 2003 | 24.99 | 25.05 | 24.59 | 24.67 | 2,428,489 | -0.33(-1.33%) |
Jan 23, 2003 | 25.23 | 25.37 | 24.89 | 25.01 | 3,419,007 | -0.27(-1.06%) |
Jan 22, 2003 | 25.57 | 25.80 | 25.23 | 25.27 | 3,057,663 | -0.28(-1.11%) |
Jan 21, 2003 | 25.97 | 26.19 | 25.55 | 25.56 | 2,701,995 | -0.41(-1.56%) |
Jan 17, 2003 | 26.10 | 26.21 | 25.89 | 25.96 | 4,362,769 | -0.04(-0.16%) |
Jan 16, 2003 | 25.44 | 26.03 | 25.30 | 26.00 | 3,696,954 | +0.76(+3.02%) |
Jan 15, 2003 | 25.49 | 25.49 | 25.14 | 25.24 | 2,306,355 | -0.08(-0.32%) |
Jan 14, 2003 | 24.87 | 25.37 | 24.86 | 25.32 | 3,031,880 | +0.25(+1.00%) |
Jan 13, 2003 | 25.37 | 25.37 | 24.93 | 25.07 | 2,336,950 | -0.30(-1.18%) |
Jan 10, 2003 | 25.25 | 25.42 | 25.17 | 25.37 | 2,986,974 | +0.32(+1.29%) |
Jan 09, 2003 | 24.80 | 25.14 | 24.78 | 25.05 | 2,401,472 | +0.34(+1.38%) |
Jan 08, 2003 | 25.05 | 25.24 | 24.55 | 24.71 | 3,123,048 | -0.24(-0.97%) |
Jan 07, 2003 | 25.82 | 25.82 | 24.89 | 24.95 | 4,447,645 | -0.71(-2.75%) |
Jan 06, 2003 | 25.23 | 25.78 | 25.23 | 25.66 | 2,737,525 | +0.41(+1.61%) |
Jan 03, 2003 | 25.34 | 25.36 | 24.97 | 25.25 | 1,931,071 | -0.11(-0.42%) |
Jan 02, 2003 | 24.93 | 25.36 | 24.61 | 25.36 | 3,303,165 | +0.75(+3.03%) |
Dec 31, 2002 | 24.48 | 24.65 | 24.32 | 24.61 | 2,187,923 | +0.00(+0.00%) |
Dec 30, 2002 | 24.40 | 24.93 | 24.33 | 24.61 | 3,155,124 | +0.27(+1.10%) |
Dec 27, 2002 | 24.60 | 24.67 | 24.33 | 24.34 | 2,169,911 | -0.29(-1.18%) |
Dec 26, 2002 | 24.60 | 24.89 | 24.53 | 24.63 | 1,452,035 | -0.02(-0.07%) |
Dec 24, 2002 | 24.56 | 24.78 | 24.54 | 24.65 | 1,226,643 | -0.23(-0.91%) |
Dec 23, 2002 | 24.60 | 25.07 | 24.48 | 24.88 | 2,967,605 | +0.24(+0.99%) |
Dec 20, 2002 | 24.58 | 24.67 | 24.33 | 24.63 | 4,173,893 | +0.26(+1.06%) |
Dec 19, 2002 | 24.33 | 24.53 | 24.23 | 24.37 | 4,052,499 | +0.02(+0.07%) |
Dec 18, 2002 | 24.32 | 24.56 | 24.28 | 24.36 | 2,327,821 | +0.04(+0.17%) |
Dec 17, 2002 | 24.38 | 24.57 | 24.31 | 24.32 | 3,265,661 | -0.30(-1.22%) |
Dec 16, 2002 | 24.36 | 24.62 | 24.30 | 24.62 | 3,502,650 | +0.09(+0.36%) |
Dec 13, 2002 | 24.26 | 24.64 | 24.11 | 24.53 | 3,542,128 | +0.28(+1.14%) |
Dec 12, 2002 | 24.26 | 24.42 | 24.01 | 24.25 | 3,410,001 | -0.01(-0.03%) |
Dec 11, 2002 | 24.46 | 24.46 | 24.19 | 24.26 | 3,019,543 | -0.19(-0.80%) |
Dec 10, 2002 | 24.42 | 24.48 | 24.12 | 24.46 | 3,990,692 | +0.04(+0.17%) |
Dec 09, 2002 | 24.75 | 24.80 | 24.37 | 24.41 | 2,311,167 | -0.32(-1.31%) |
Dec 06, 2002 | 24.70 | 24.84 | 24.41 | 24.74 | 2,002,378 | +0.05(+0.20%) |
Dec 05, 2002 | 25.05 | 25.13 | 24.65 | 24.69 | 3,296,996 | -0.39(-1.55%) |
Dec 04, 2002 | 24.58 | 25.18 | 24.58 | 25.08 | 3,887,680 | +0.54(+2.18%) |
Dec 03, 2002 | 24.44 | 24.80 | 24.44 | 24.54 | 3,126,996 | +0.11(+0.43%) |
Dec 02, 2002 | 24.59 | 24.66 | 24.32 | 24.44 | 3,966,019 | -0.14(-0.56%) |
Nov 29, 2002 | 24.52 | 24.72 | 24.52 | 24.58 | 1,390,598 | -0.19(-0.75%) |
Nov 27, 2002 | 24.52 | 24.80 | 24.50 | 24.76 | 3,334,377 | +0.17(+0.69%) |
Nov 26, 2002 | 24.72 | 24.89 | 24.54 | 24.59 | 5,121,849 | -0.35(-1.40%) |
Nov 25, 2002 | 25.21 | 25.21 | 24.83 | 24.94 | 3,724,218 | -0.15(-0.61%) |
Nov 22, 2002 | 24.88 | 25.26 | 24.85 | 25.10 | 3,689,182 | +0.24(+0.98%) |
Nov 21, 2002 | 25.43 | 25.43 | 24.71 | 24.85 | 5,175,020 | -0.57(-2.23%) |
Nov 20, 2002 | 25.03 | 25.42 | 24.71 | 25.42 | 4,874,867 | +0.41(+1.62%) |
Nov 19, 2002 | 24.89 | 25.12 | 24.71 | 25.01 | 3,190,777 | +0.29(+1.18%) |
Nov 18, 2002 | 24.68 | 24.84 | 24.50 | 24.72 | 4,235,700 | +0.03(+0.13%) |
Nov 15, 2002 | 24.13 | 24.69 | 24.08 | 24.69 | 3,385,081 | +0.31(+1.26%) |
Nov 14, 2002 | 24.56 | 24.72 | 24.28 | 24.38 | 5,185,136 | +0.55(+2.31%) |
Nov 13, 2002 | 23.41 | 23.99 | 23.20 | 23.83 | 3,721,134 | +0.43(+1.84%) |
Nov 12, 2002 | 23.19 | 23.82 | 23.18 | 23.40 | 2,456,123 | +0.01(+0.03%) |
Nov 11, 2002 | 23.39 | 23.61 | 23.11 | 23.39 | 3,432,824 | -0.10(-0.41%) |
Nov 08, 2002 | 23.91 | 24.20 | 23.49 | 23.49 | 3,469,711 | -0.26(-1.09%) |
Nov 07, 2002 | 23.64 | 23.87 | 23.52 | 23.75 | 3,141,677 | +0.11(+0.48%) |
Nov 06, 2002 | 23.22 | 23.80 | 23.18 | 23.64 | 4,473,676 | +0.37(+1.60%) |
Nov 05, 2002 | 23.18 | 23.52 | 23.02 | 23.26 | 4,692,777 | +0.03(+0.14%) |
Nov 04, 2002 | 23.91 | 23.99 | 23.14 | 23.23 | 6,112,737 | -0.84(-3.50%) |
Nov 01, 2002 | 24.22 | 24.41 | 23.93 | 24.07 | 3,157,838 | -0.15(-0.60%) |
Oct 31, 2002 | 24.32 | 24.55 | 24.16 | 24.22 | 5,440,014 | -0.28(-1.16%) |
Oct 30, 2002 | 24.36 | 24.64 | 24.07 | 24.50 | 8,831,140 | +1.18(+5.04%) |
Oct 29, 2002 | 23.12 | 23.47 | 22.78 | 23.33 | 5,951,619 | +0.21(+0.91%) |
Oct 28, 2002 | 23.14 | 23.35 | 22.78 | 23.12 | 6,235,241 | -0.20(-0.87%) |
Oct 25, 2002 | 22.53 | 23.63 | 22.35 | 23.32 | 6,085,473 | +0.53(+2.31%) |
Oct 24, 2002 | 23.43 | 23.49 | 22.61 | 22.79 | 6,724,640 | -0.47(-2.02%) |
Oct 23, 2002 | 23.51 | 23.59 | 23.08 | 23.26 | 9,390,118 | -0.97(-4.01%) |
Oct 22, 2002 | 25.33 | 25.34 | 23.91 | 24.24 | 8,472,264 | -1.31(-5.14%) |
Oct 21, 2002 | 25.17 | 25.66 | 24.84 | 25.55 | 3,665,002 | +0.33(+1.32%) |
Oct 18, 2002 | 24.80 | 25.47 | 24.74 | 25.22 | 2,632,046 | +0.39(+1.57%) |
Oct 17, 2002 | 25.13 | 25.21 | 24.68 | 24.83 | 2,458,467 | +0.02(+0.07%) |
Oct 16, 2002 | 25.37 | 25.44 | 24.44 | 24.81 | 3,979,342 | +0.09(+0.36%) |
Oct 15, 2002 | 25.41 | 25.44 | 24.46 | 24.72 | 4,097,775 | -0.49(-1.93%) |
Oct 14, 2002 | 24.44 | 25.28 | 24.44 | 25.21 | 2,443,787 | +0.19(+0.74%) |
Oct 11, 2002 | 24.32 | 25.07 | 24.32 | 25.02 | 2,785,515 | +0.46(+1.88%) |
Oct 10, 2002 | 24.26 | 24.97 | 24.16 | 24.56 | 3,354,486 | +0.19(+0.80%) |
Oct 09, 2002 | 24.44 | 24.88 | 24.25 | 24.37 | 22,921,684 | -0.50(-2.02%) |
Oct 08, 2002 | 24.32 | 25.37 | 24.14 | 24.87 | 5,114,200 | +0.55(+2.27%) |
Oct 07, 2002 | 24.11 | 25.05 | 24.09 | 24.32 | 3,753,826 | +0.14(+0.57%) |
Oct 04, 2002 | 24.28 | 24.44 | 24.02 | 24.18 | 3,543,978 | -0.02(-0.07%) |
Oct 03, 2002 | 23.91 | 24.41 | 23.91 | 24.20 | 3,325,001 | +0.28(+1.19%) |
Oct 02, 2002 | 24.37 | 24.52 | 23.30 | 23.91 | 3,838,580 | -0.46(-1.90%) |
Oct 01, 2002 | 24.11 | 24.59 | 24.05 | 24.37 | 4,977,262 | +0.38(+1.59%) |
Sep 30, 2002 | 23.95 | 24.24 | 23.67 | 23.99 | 4,160,816 | -0.33(-1.37%) |
Sep 27, 2002 | 25.01 | 25.01 | 24.25 | 24.33 | 3,434,921 | -0.77(-3.07%) |
Sep 26, 2002 | 24.41 | 25.10 | 24.20 | 25.10 | 3,839,073 | +0.88(+3.65%) |
Sep 25, 2002 | 24.00 | 24.40 | 24.00 | 24.21 | 4,870,919 | +0.02(+0.10%) |
Sep 24, 2002 | 24.48 | 24.63 | 24.05 | 24.19 | 4,620,853 | -0.54(-2.20%) |
Sep 23, 2002 | 24.60 | 25.01 | 24.45 | 24.73 | 3,012,511 | -0.24(-0.94%) |
Sep 20, 2002 | 24.64 | 25.13 | 24.48 | 24.97 | 4,562,624 | +0.32(+1.32%) |
Sep 19, 2002 | 24.52 | 25.03 | 24.47 | 24.64 | 2,417,756 | -0.30(-1.20%) |
Sep 18, 2002 | 24.71 | 25.08 | 24.49 | 24.94 | 2,592,815 | +0.11(+0.46%) |
Sep 17, 2002 | 25.44 | 25.48 | 24.83 | 24.83 | 2,553,831 | -0.46(-1.83%) |
Sep 16, 2002 | 25.09 | 25.34 | 24.83 | 25.29 | 2,408,874 | +0.07(+0.29%) |
Sep 13, 2002 | 25.13 | 25.27 | 24.98 | 25.22 | 2,470,187 | -0.19(-0.77%) |
Sep 12, 2002 | 25.56 | 25.61 | 25.13 | 25.41 | 2,324,244 | -0.25(-0.98%) |
Sep 11, 2002 | 25.93 | 25.98 | 25.56 | 25.66 | 1,459,684 | -0.28(-1.06%) |
Sep 10, 2002 | 25.69 | 26.05 | 25.55 | 25.94 | 2,449,832 | +0.16(+0.63%) |
Sep 09, 2002 | 24.99 | 25.84 | 24.84 | 25.78 | 4,412,856 | +0.75(+2.98%) |
Sep 06, 2002 | 25.31 | 25.46 | 25.03 | 25.03 | 28,695,284 | -0.37(-1.47%) |
Sep 05, 2002 | 25.31 | 25.85 | 25.14 | 25.40 | 3,501,416 | -0.11(-0.41%) |
Sep 04, 2002 | 25.01 | 25.51 | 24.97 | 25.51 | 3,453,797 | +0.34(+1.35%) |
Sep 03, 2002 | 25.37 | 25.48 | 25.10 | 25.17 | 3,661,547 | -0.39(-1.52%) |
Aug 30, 2002 | 25.35 | 26.08 | 25.22 | 25.56 | 308,418 | +0.05(+0.19%) |
Aug 29, 2002 | 25.37 | 25.65 | 25.17 | 25.51 | 3,046,560 | -0.14(-0.54%) |
Aug 28, 2002 | 25.91 | 26.04 | 25.31 | 25.65 | 2,710,384 | -0.23(-0.88%) |
Aug 27, 2002 | 25.78 | 25.93 | 25.24 | 25.87 | 2,668,686 | +0.45(+1.75%) |
Aug 26, 2002 | 25.57 | 25.82 | 25.18 | 25.43 | 2,047,900 | +0.00(+0.00%) |
Aug 23, 2002 | 25.92 | 26.10 | 25.36 | 25.43 | 2,100,702 | -0.49(-1.91%) |
Aug 22, 2002 | 25.74 | 25.94 | 25.44 | 25.92 | 86,357 | +0.39(+1.52%) |
Aug 21, 2002 | 25.64 | 25.74 | 25.18 | 25.53 | 2,507,074 | +0.10(+0.38%) |
Aug 20, 2002 | 25.14 | 25.73 | 25.05 | 25.44 | 3,293,172 | +0.32(+1.26%) |
Aug 16, 2002 | 25.60 | 25.61 | 25.01 | 25.12 | 4,540,294 | -0.52(-2.02%) |
Aug 15, 2002 | 26.26 | 26.26 | 25.29 | 25.64 | 3,172,025 | -0.57(-2.17%) |
Aug 14, 2002 | 25.21 | 26.24 | 24.93 | 26.21 | 3,488,339 | +1.04(+4.12%) |
Aug 13, 2002 | 24.91 | 25.84 | 24.91 | 25.17 | 2,571,349 | -0.31(-1.21%) |
Aug 12, 2002 | 25.53 | 25.70 | 25.05 | 25.48 | 1,800,302 | -0.32(-1.26%) |
Aug 07, 2002 | 24.89 | 25.91 | 24.89 | 25.80 | 4,072,115 | +1.07(+4.33%) |
Aug 06, 2002 | 25.74 | 25.94 | 24.54 | 24.73 | 6,515,408 | -0.83(-3.27%) |
Aug 05, 2002 | 26.14 | 26.21 | 25.52 | 25.57 | 2,765,406 | -0.86(-3.25%) |
Aug 02, 2002 | 26.57 | 26.75 | 26.18 | 26.43 | 3,391,619 | -0.15(-0.55%) |
Aug 01, 2002 | 27.07 | 27.56 | 26.35 | 26.57 | 4,088,276 | -0.08(-0.30%) |
Jul 31, 2002 | 26.38 | 26.75 | 26.17 | 26.65 | 4,243,102 | +0.49(+1.89%) |
Jul 30, 2002 | 26.18 | 26.64 | 25.85 | 26.16 | 4,449,866 | -0.16(-0.62%) |
Jul 29, 2002 | 25.90 | 26.33 | 25.68 | 26.32 | 6,417,948 | +0.90(+3.54%) |
Jul 26, 2002 | 25.61 | 25.70 | 25.07 | 25.42 | 4,178,334 | -0.32(-1.23%) |
Jul 25, 2002 | 26.34 | 26.94 | 25.33 | 25.74 | 7,152,478 | -0.41(-1.55%) |
Jul 24, 2002 | 24.32 | 26.14 | 24.24 | 26.14 | 8,583,665 | +1.09(+4.34%) |
Jul 23, 2002 | 25.13 | 25.22 | 24.37 | 25.06 | 10,508,938 | +1.55(+6.59%) |
Jul 22, 2002 | 22.70 | 24.16 | 22.62 | 23.51 | 7,487,298 | +1.00(+4.43%) |
Jul 19, 2002 | 23.26 | 23.50 | 22.49 | 22.51 | 5,028,953 | -1.86(-7.62%) |
Jul 17, 2002 | 25.05 | 25.25 | 23.84 | 24.37 | 3,254,188 | -0.96(-3.81%) |
Jul 12, 2002 | 25.13 | 25.94 | 24.84 | 25.33 | 3,490,930 | -0.06(-0.26%) |
Jul 11, 2002 | 25.53 | 25.95 | 24.72 | 25.40 | 4,330,446 | -0.43(-1.66%) |
Jul 10, 2002 | 26.38 | 26.50 | 25.45 | 25.83 | 3,258,506 | -0.71(-2.69%) |
Jul 09, 2002 | 26.98 | 27.28 | 26.49 | 26.54 | 2,578,751 | -0.44(-1.62%) |
Jul 08, 2002 | 27.44 | 27.86 | 26.59 | 26.98 | 3,813,783 | -0.25(-0.92%) |
Jul 05, 2002 | 26.14 | 27.32 | 26.02 | 27.23 | 1,926,013 | +0.73(+2.75%) |
Jul 04, 2002 | 26.87 | 27.15 | 25.74 | 26.50 | 3,461,939 | +0.00(+0.00%) |
Jul 03, 2002 | 26.87 | 27.15 | 25.74 | 26.50 | 3,461,939 | -0.71(-2.62%) |
Jul 02, 2002 | 27.48 | 27.62 | 26.94 | 27.21 | 3,265,538 | -0.49(-1.78%) |
Jul 01, 2002 | 27.47 | 27.94 | 27.44 | 27.71 | 2,390,862 | +0.25(+0.91%) |
Jun 28, 2002 | 28.05 | 28.56 | 27.36 | 27.45 | 4,842,545 | -0.67(-2.39%) |
Jun 27, 2002 | 27.36 | 28.13 | 27.09 | 28.13 | 3,910,380 | +0.88(+3.24%) |
Jun 26, 2002 | 27.35 | 27.36 | 26.79 | 27.24 | 4,660,208 | -0.11(-0.39%) |
Jun 25, 2002 | 27.88 | 28.13 | 27.30 | 27.35 | 4,440,120 | -1.10(-3.87%) |
Jun 21, 2002 | 28.45 | 28.81 | 28.25 | 28.45 | 4,503,654 | -0.29(-1.02%) |
Jun 20, 2002 | 28.86 | 29.10 | 28.57 | 28.74 | 2,410,231 | -0.09(-0.31%) |
Jun 19, 2002 | 28.57 | 29.02 | 28.41 | 28.83 | 2,820,304 | +0.26(+0.91%) |
Jun 18, 2002 | 28.73 | 28.78 | 28.29 | 28.57 | 3,039,652 | +0.02(+0.06%) |
Jun 17, 2002 | 28.17 | 28.73 | 27.99 | 28.56 | 3,566,431 | +0.44(+1.56%) |
Jun 14, 2002 | 28.58 | 28.74 | 27.88 | 28.12 | 4,130,467 | -0.97(-3.34%) |
Jun 12, 2002 | 29.04 | 29.30 | 28.82 | 29.09 | 3,087,272 | +0.33(+1.16%) |
Jun 11, 2002 | 28.94 | 29.06 | 28.69 | 28.76 | 2,930,101 | +0.06(+0.20%) |
Jun 10, 2002 | 28.41 | 28.85 | 28.33 | 28.70 | 2,794,397 | -0.08(-0.28%) |
Jun 07, 2002 | 28.29 | 28.86 | 28.29 | 28.78 | 3,268,622 | -0.22(-0.75%) |
Jun 06, 2002 | 29.42 | 29.59 | 28.90 | 29.00 | 2,378,402 | -0.35(-1.19%) |