Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.48 | 25.58 | 25.31 | 25.42 | 665,752 | +0.01(+0.02%) |
Jun 27, 2003 | 25.62 | 25.73 | 25.42 | 25.42 | 623,427 | -0.13(-0.52%) |
Jun 26, 2003 | 25.54 | 25.72 | 25.43 | 25.55 | 549,705 | +0.13(+0.50%) |
Jun 25, 2003 | 25.63 | 25.94 | 25.37 | 25.42 | 874,776 | -0.09(-0.36%) |
Jun 24, 2003 | 25.71 | 25.79 | 25.50 | 25.52 | 789,952 | -0.14(-0.54%) |
Jun 23, 2003 | 25.94 | 26.03 | 25.65 | 25.65 | 696,282 | -0.29(-1.11%) |
Jun 20, 2003 | 26.00 | 26.20 | 25.88 | 25.94 | 1,449,634 | -0.10(-0.38%) |
Jun 19, 2003 | 26.40 | 26.50 | 26.04 | 26.04 | 1,376,953 | -0.35(-1.33%) |
Jun 18, 2003 | 26.17 | 26.39 | 26.13 | 26.39 | 870,960 | +0.19(+0.73%) |
Jun 17, 2003 | 26.17 | 26.24 | 25.94 | 26.20 | 1,075,126 | +0.03(+0.13%) |
Jun 16, 2003 | 25.90 | 26.17 | 25.87 | 26.17 | 1,062,116 | +0.28(+1.09%) |
Jun 13, 2003 | 25.92 | 25.94 | 25.69 | 25.88 | 885,878 | +0.06(+0.22%) |
Jun 12, 2003 | 25.75 | 25.86 | 25.66 | 25.83 | 924,213 | +0.12(+0.45%) |
Jun 11, 2003 | 25.60 | 25.71 | 25.52 | 25.71 | 1,373,483 | +0.13(+0.50%) |
Jun 10, 2003 | 25.63 | 25.69 | 25.46 | 25.58 | 1,123,869 | -0.01(-0.05%) |
Jun 09, 2003 | 25.74 | 25.86 | 25.51 | 25.60 | 2,316,778 | -0.45(-1.73%) |
Jun 06, 2003 | 26.29 | 26.39 | 25.99 | 26.05 | 4,242,049 | -0.18(-0.68%) |
Jun 05, 2003 | 26.46 | 26.46 | 26.18 | 26.22 | 1,694,391 | -0.24(-0.92%) |
Jun 04, 2003 | 26.47 | 26.59 | 26.31 | 26.47 | 1,039,219 | +0.06(+0.24%) |
Jun 03, 2003 | 26.29 | 26.52 | 26.11 | 26.40 | 1,201,234 | +0.12(+0.44%) |
Jun 02, 2003 | 26.23 | 26.41 | 26.17 | 26.29 | 972,089 | +0.06(+0.22%) |
May 30, 2003 | 25.97 | 26.39 | 25.96 | 26.23 | 1,198,632 | +0.24(+0.91%) |
May 29, 2003 | 26.44 | 26.62 | 25.76 | 25.99 | 1,484,327 | -0.50(-1.87%) |
May 28, 2003 | 26.69 | 26.75 | 26.35 | 26.49 | 2,250,515 | -0.31(-1.16%) |
May 27, 2003 | 25.97 | 26.81 | 25.90 | 26.80 | 2,484,517 | +0.80(+3.08%) |
May 23, 2003 | 25.11 | 26.09 | 25.09 | 26.00 | 3,009,418 | +0.95(+3.80%) |
May 22, 2003 | 24.84 | 25.23 | 24.82 | 25.05 | 1,473,919 | +0.25(+1.02%) |
May 21, 2003 | 24.89 | 24.89 | 24.67 | 24.79 | 1,395,860 | -0.21(-0.85%) |
May 20, 2003 | 24.79 | 25.02 | 24.79 | 25.01 | 1,033,148 | +0.29(+1.19%) |
May 19, 2003 | 24.93 | 24.93 | 24.71 | 24.71 | 1,290,741 | -0.08(-0.33%) |
May 16, 2003 | 24.39 | 24.79 | 24.39 | 24.79 | 1,698,901 | +0.46(+1.87%) |
May 15, 2003 | 24.20 | 24.40 | 24.10 | 24.34 | 1,274,262 | +0.25(+1.05%) |
May 14, 2003 | 24.10 | 24.20 | 23.99 | 24.09 | 564,797 | +0.03(+0.14%) |
May 13, 2003 | 24.13 | 24.15 | 24.01 | 24.05 | 534,267 | -0.08(-0.33%) |
May 12, 2003 | 24.15 | 24.21 | 23.98 | 24.13 | 602,959 | -0.05(-0.19%) |
May 09, 2003 | 24.01 | 24.24 | 23.90 | 24.18 | 811,462 | +0.25(+1.06%) |
May 08, 2003 | 23.81 | 24.03 | 23.78 | 23.92 | 751,790 | -0.03(-0.14%) |
May 07, 2003 | 23.72 | 23.96 | 23.70 | 23.96 | 761,504 | +0.14(+0.58%) |
May 06, 2003 | 23.81 | 23.92 | 23.69 | 23.82 | 712,761 | +0.01(+0.02%) |
May 05, 2003 | 23.73 | 23.83 | 23.62 | 23.81 | 737,046 | +0.08(+0.34%) |
May 02, 2003 | 23.41 | 23.75 | 23.41 | 23.73 | 1,059,168 | +0.11(+0.46%) |
Apr 30, 2003 | 23.73 | 23.83 | 23.52 | 23.62 | 903,224 | +0.01(+0.05%) |
Apr 29, 2003 | 23.78 | 23.79 | 23.52 | 23.61 | 964,456 | -0.09(-0.39%) |
Apr 28, 2003 | 23.34 | 23.72 | 23.34 | 23.71 | 717,618 | +0.36(+1.56%) |
Apr 25, 2003 | 23.51 | 23.51 | 23.26 | 23.34 | 841,471 | -0.17(-0.71%) |
Apr 24, 2003 | 23.35 | 23.66 | 23.29 | 23.51 | 1,125,084 | +0.10(+0.44%) |
Apr 23, 2003 | 23.46 | 23.52 | 23.26 | 23.41 | 708,077 | -0.14(-0.59%) |
Apr 22, 2003 | 23.23 | 23.61 | 23.16 | 23.54 | 1,125,431 | +0.28(+1.21%) |
Apr 21, 2003 | 23.23 | 23.32 | 23.17 | 23.26 | 713,455 | +0.18(+0.77%) |
Apr 17, 2003 | 23.15 | 23.23 | 23.06 | 23.08 | 877,031 | -0.02(-0.07%) |
Apr 16, 2003 | 23.24 | 23.32 | 23.06 | 23.10 | 828,808 | -0.25(-1.06%) |
Apr 15, 2003 | 23.00 | 23.37 | 23.00 | 23.35 | 678,589 | +0.26(+1.12%) |
Apr 14, 2003 | 22.90 | 23.15 | 22.90 | 23.09 | 438,862 | +0.18(+0.81%) |
Apr 11, 2003 | 23.17 | 23.21 | 22.85 | 22.90 | 647,365 | -0.16(-0.67%) |
Apr 10, 2003 | 22.82 | 23.10 | 22.80 | 23.06 | 555,603 | +0.23(+1.01%) |
Apr 09, 2003 | 23.06 | 23.17 | 22.78 | 22.83 | 867,837 | -0.15(-0.65%) |
Apr 08, 2003 | 22.89 | 23.06 | 22.85 | 22.98 | 588,908 | +0.09(+0.40%) |
Apr 07, 2003 | 23.11 | 23.21 | 22.83 | 22.89 | 1,170,184 | -0.05(-0.20%) |
Apr 04, 2003 | 22.64 | 22.94 | 22.62 | 22.93 | 874,429 | +0.33(+1.48%) |
Apr 03, 2003 | 22.67 | 22.72 | 22.52 | 22.60 | 585,265 | -0.06(-0.25%) |
Apr 02, 2003 | 22.66 | 22.68 | 22.54 | 22.66 | 745,719 | +0.06(+0.28%) |
Apr 01, 2003 | 22.57 | 22.62 | 22.42 | 22.59 | 742,597 | +0.08(+0.36%) |
Mar 31, 2003 | 22.62 | 22.62 | 22.40 | 22.51 | 997,935 | -0.11(-0.48%) |
Mar 28, 2003 | 22.63 | 22.70 | 22.52 | 22.62 | 717,444 | -0.01(-0.05%) |
Mar 27, 2003 | 22.53 | 22.63 | 22.32 | 22.63 | 727,332 | +0.03(+0.15%) |
Mar 26, 2003 | 22.71 | 22.83 | 22.38 | 22.60 | 1,417,890 | -0.18(-0.78%) |
Mar 25, 2003 | 22.67 | 22.91 | 22.58 | 22.78 | 1,197,244 | +0.18(+0.82%) |
Mar 24, 2003 | 23.07 | 23.09 | 22.55 | 22.59 | 920,744 | -0.47(-2.02%) |
Mar 21, 2003 | 23.23 | 23.23 | 23.00 | 23.06 | 1,840,100 | +0.11(+0.48%) |
Mar 20, 2003 | 22.77 | 23.05 | 22.77 | 22.95 | 1,090,564 | +0.16(+0.68%) |
Mar 19, 2003 | 22.89 | 23.02 | 22.67 | 22.79 | 798,799 | +0.06(+0.28%) |
Mar 18, 2003 | 22.79 | 22.83 | 22.70 | 22.73 | 1,029,505 | -0.05(-0.23%) |
Mar 17, 2003 | 22.34 | 22.78 | 22.34 | 22.78 | 1,142,430 | +0.44(+1.99%) |
Mar 14, 2003 | 22.34 | 22.37 | 22.17 | 22.34 | 988,915 | +0.18(+0.83%) |
Mar 13, 2003 | 22.19 | 22.25 | 22.06 | 22.15 | 1,284,150 | +0.17(+0.76%) |
Mar 12, 2003 | 22.11 | 22.13 | 21.83 | 21.99 | 955,089 | -0.12(-0.55%) |
Mar 11, 2003 | 22.40 | 22.58 | 22.10 | 22.11 | 841,991 | -0.23(-1.03%) |
Mar 10, 2003 | 22.39 | 22.44 | 22.25 | 22.34 | 1,741,399 | -0.36(-1.60%) |
Mar 07, 2003 | 22.72 | 22.74 | 22.51 | 22.70 | 2,610,105 | -0.01(-0.05%) |
Mar 06, 2003 | 22.64 | 22.76 | 22.41 | 22.71 | 783,708 | +0.08(+0.36%) |
Mar 05, 2003 | 22.45 | 22.63 | 22.33 | 22.63 | 774,514 | +0.22(+0.98%) |
Mar 04, 2003 | 22.56 | 22.59 | 22.36 | 22.41 | 519,523 | -0.15(-0.66%) |
Mar 03, 2003 | 22.57 | 22.75 | 22.48 | 22.56 | 541,379 | +0.09(+0.38%) |
Feb 28, 2003 | 22.54 | 22.59 | 22.34 | 22.48 | 801,748 | +0.02(+0.10%) |
Feb 27, 2003 | 22.40 | 22.66 | 22.40 | 22.45 | 955,263 | +0.10(+0.44%) |
Feb 26, 2003 | 22.52 | 22.66 | 22.23 | 22.36 | 937,223 | -0.31(-1.35%) |
Feb 25, 2003 | 22.43 | 22.71 | 22.29 | 22.66 | 1,006,435 | +0.24(+1.05%) |
Feb 24, 2003 | 22.81 | 22.87 | 22.43 | 22.43 | 978,854 | -0.35(-1.52%) |
Feb 21, 2003 | 22.66 | 23.03 | 22.57 | 22.77 | 771,392 | +0.14(+0.61%) |
Feb 20, 2003 | 22.74 | 22.93 | 22.59 | 22.63 | 946,069 | -0.05(-0.23%) |
Feb 19, 2003 | 22.98 | 23.02 | 22.57 | 22.68 | 1,481,725 | -0.26(-1.13%) |
Feb 18, 2003 | 23.02 | 23.02 | 22.77 | 22.94 | 1,004,527 | +0.03(+0.15%) |
Feb 14, 2003 | 22.89 | 22.92 | 22.52 | 22.91 | 1,899,251 | +0.54(+2.42%) |
Feb 13, 2003 | 21.91 | 22.51 | 21.66 | 22.37 | 1,767,245 | +0.49(+2.24%) |
Feb 12, 2003 | 22.06 | 22.15 | 21.58 | 21.88 | 1,797,949 | -0.07(-0.32%) |
Feb 11, 2003 | 22.30 | 22.54 | 21.88 | 21.95 | 1,526,131 | -0.51(-2.26%) |
Feb 10, 2003 | 22.19 | 22.50 | 22.19 | 22.45 | 1,060,555 | +0.30(+1.35%) |
Feb 07, 2003 | 22.73 | 22.82 | 22.15 | 22.15 | 1,144,859 | -0.50(-2.19%) |
Feb 06, 2003 | 22.66 | 22.84 | 22.61 | 22.65 | 761,678 | -0.01(-0.03%) |
Feb 05, 2003 | 22.80 | 22.82 | 22.60 | 22.66 | 934,274 | -0.01(-0.03%) |
Feb 04, 2003 | 22.89 | 22.89 | 22.63 | 22.66 | 1,075,647 | -0.22(-0.98%) |
Feb 03, 2003 | 22.74 | 23.01 | 22.70 | 22.89 | 960,987 | +0.21(+0.94%) |
Jan 31, 2003 | 22.71 | 22.89 | 22.57 | 22.67 | 1,695,432 | -0.04(-0.18%) |
Jan 30, 2003 | 22.91 | 23.06 | 22.68 | 22.71 | 1,438,879 | -0.20(-0.86%) |
Jan 29, 2003 | 22.78 | 23.00 | 22.61 | 22.91 | 1,332,373 | +0.08(+0.35%) |
Jan 28, 2003 | 22.74 | 22.97 | 22.70 | 22.83 | 1,741,399 | +0.31(+1.36%) |
Jan 27, 2003 | 23.09 | 23.09 | 22.43 | 22.52 | 1,795,867 | -0.56(-2.42%) |
Jan 24, 2003 | 23.26 | 23.50 | 23.00 | 23.08 | 1,175,908 | -0.41(-1.74%) |
Jan 23, 2003 | 23.41 | 23.62 | 23.38 | 23.49 | 987,527 | +0.09(+0.37%) |
Jan 22, 2003 | 23.55 | 23.58 | 23.13 | 23.41 | 1,506,183 | -0.12(-0.49%) |
Jan 21, 2003 | 23.81 | 23.83 | 23.52 | 23.52 | 1,023,781 | -0.15(-0.63%) |
Jan 17, 2003 | 23.84 | 23.87 | 23.54 | 23.67 | 1,382,850 | -0.13(-0.53%) |
Jan 16, 2003 | 23.92 | 23.92 | 23.73 | 23.80 | 1,948,168 | -0.04(-0.17%) |
Jan 15, 2003 | 23.66 | 23.92 | 23.64 | 23.84 | 5,574,422 | +0.37(+1.60%) |
Jan 14, 2003 | 23.73 | 23.73 | 23.18 | 23.46 | 6,612,775 | -0.26(-1.09%) |
Jan 13, 2003 | 24.21 | 24.21 | 23.70 | 23.72 | 2,567,433 | -0.48(-2.00%) |
Jan 10, 2003 | 24.36 | 24.36 | 24.13 | 24.21 | 1,177,817 | -0.16(-0.66%) |
Jan 09, 2003 | 24.65 | 24.79 | 24.30 | 24.37 | 1,765,337 | -0.55(-2.22%) |
Jan 08, 2003 | 24.76 | 25.11 | 24.76 | 24.92 | 775,555 | +0.05(+0.19%) |
Jan 07, 2003 | 25.77 | 25.77 | 24.79 | 24.88 | 1,647,209 | -0.89(-3.45%) |
Jan 06, 2003 | 24.85 | 25.79 | 24.79 | 25.76 | 1,938,801 | +1.05(+4.27%) |
Jan 03, 2003 | 24.39 | 24.71 | 24.30 | 24.71 | 950,579 | +0.33(+1.37%) |
Jan 02, 2003 | 24.07 | 24.37 | 23.96 | 24.37 | 832,624 | +0.41(+1.71%) |
Dec 31, 2002 | 24.15 | 24.15 | 23.91 | 23.96 | 750,229 | -0.14(-0.60%) |
Dec 30, 2002 | 23.97 | 24.14 | 23.83 | 24.11 | 848,236 | +0.22(+0.94%) |
Dec 27, 2002 | 23.91 | 23.96 | 23.76 | 23.88 | 669,915 | -0.02(-0.10%) |
Dec 26, 2002 | 23.69 | 23.95 | 23.69 | 23.91 | 604,173 | +0.31(+1.32%) |
Dec 24, 2002 | 23.65 | 23.70 | 23.55 | 23.60 | 395,670 | -0.01(-0.02%) |
Dec 23, 2002 | 23.95 | 24.14 | 23.53 | 23.60 | 1,143,644 | -0.41(-1.70%) |
Dec 20, 2002 | 23.98 | 24.40 | 23.93 | 24.01 | 2,949,746 | +0.04(+0.17%) |
Dec 19, 2002 | 23.94 | 23.99 | 23.64 | 23.97 | 2,919,737 | +0.03(+0.14%) |
Dec 18, 2002 | 23.78 | 23.98 | 23.69 | 23.94 | 780,412 | +0.04(+0.17%) |
Dec 17, 2002 | 23.77 | 23.98 | 23.76 | 23.90 | 1,124,563 | +0.12(+0.48%) |
Dec 16, 2002 | 24.19 | 24.19 | 23.38 | 23.78 | 3,351,141 | -0.40(-1.67%) |
Dec 13, 2002 | 23.81 | 24.27 | 23.80 | 24.18 | 1,252,059 | +0.38(+1.60%) |
Dec 12, 2002 | 23.58 | 23.81 | 23.47 | 23.80 | 801,921 | +0.32(+1.35%) |
Dec 11, 2002 | 23.33 | 23.58 | 23.20 | 23.49 | 766,708 | +0.14(+0.62%) |
Dec 10, 2002 | 23.24 | 23.39 | 23.10 | 23.34 | 633,662 | +0.09(+0.40%) |
Dec 09, 2002 | 23.12 | 23.55 | 23.12 | 23.25 | 1,202,101 | -0.22(-0.93%) |
Dec 06, 2002 | 23.52 | 23.52 | 23.24 | 23.47 | 937,223 | -0.14(-0.59%) |
Dec 05, 2002 | 23.66 | 23.88 | 23.38 | 23.61 | 988,915 | -0.01(-0.05%) |
Dec 04, 2002 | 23.98 | 24.21 | 23.57 | 23.62 | 1,580,078 | -0.59(-2.45%) |
Dec 03, 2002 | 23.81 | 24.26 | 23.81 | 24.21 | 1,275,130 | +0.40(+1.70%) |
Dec 02, 2002 | 23.58 | 23.88 | 23.58 | 23.81 | 1,329,597 | -0.03(-0.12%) |
Nov 29, 2002 | 23.87 | 23.87 | 23.75 | 23.84 | 463,320 | -0.01(-0.02%) |
Nov 27, 2002 | 23.75 | 23.86 | 23.67 | 23.84 | 1,211,989 | +0.13(+0.56%) |
Nov 26, 2002 | 23.76 | 23.83 | 23.69 | 23.71 | 998,629 | -0.04(-0.17%) |
Nov 25, 2002 | 23.71 | 23.87 | 23.41 | 23.75 | 1,894,915 | +0.04(+0.17%) |
Nov 22, 2002 | 23.45 | 23.75 | 23.27 | 23.71 | 1,565,507 | +0.35(+1.51%) |
Nov 21, 2002 | 23.28 | 23.50 | 23.20 | 23.36 | 936,529 | +0.13(+0.57%) |
Nov 20, 2002 | 23.15 | 23.35 | 22.89 | 23.23 | 762,198 | +0.02(+0.10%) |
Nov 19, 2002 | 23.14 | 23.30 | 23.03 | 23.20 | 586,133 | -0.02(-0.10%) |
Nov 18, 2002 | 23.58 | 23.58 | 23.13 | 23.23 | 1,341,393 | +0.03(+0.15%) |
Nov 15, 2002 | 23.03 | 23.20 | 22.83 | 23.19 | 1,378,687 | +0.18(+0.78%) |
Nov 14, 2002 | 23.15 | 23.31 | 22.89 | 23.01 | 1,406,441 | +0.01(+0.05%) |
Nov 13, 2002 | 22.64 | 23.09 | 22.64 | 23.00 | 805,044 | +0.37(+1.63%) |
Nov 12, 2002 | 23.09 | 23.23 | 22.57 | 22.63 | 1,344,688 | -0.36(-1.58%) |
Nov 11, 2002 | 22.86 | 23.00 | 22.54 | 23.00 | 839,910 | +0.13(+0.58%) |
Nov 08, 2002 | 23.00 | 23.39 | 22.71 | 22.86 | 825,339 | -0.20(-0.85%) |
Nov 07, 2002 | 23.68 | 23.68 | 22.92 | 23.06 | 1,241,131 | -0.72(-3.03%) |
Nov 06, 2002 | 23.72 | 23.92 | 23.69 | 23.78 | 1,140,522 | +0.11(+0.46%) |
Nov 05, 2002 | 23.75 | 23.75 | 23.49 | 23.67 | 1,467,327 | -0.17(-0.70%) |
Nov 04, 2002 | 23.35 | 24.01 | 23.19 | 23.84 | 2,476,191 | +0.49(+2.10%) |
Nov 01, 2002 | 23.26 | 23.38 | 23.13 | 23.35 | 1,560,130 | +0.06(+0.25%) |
Oct 31, 2002 | 23.41 | 23.54 | 23.17 | 23.29 | 936,702 | -0.05(-0.22%) |
Oct 30, 2002 | 23.30 | 23.53 | 23.17 | 23.34 | 954,396 | +0.10(+0.45%) |
Oct 29, 2002 | 23.43 | 23.61 | 22.91 | 23.24 | 1,208,693 | -0.18(-0.76%) |
Oct 28, 2002 | 23.43 | 23.69 | 23.24 | 23.42 | 1,343,995 | +0.13(+0.57%) |
Oct 25, 2002 | 23.28 | 23.42 | 23.09 | 23.28 | 997,588 | +0.07(+0.32%) |
Oct 24, 2002 | 23.35 | 23.58 | 23.13 | 23.21 | 2,462,314 | -0.11(-0.47%) |
Oct 23, 2002 | 23.55 | 23.74 | 23.17 | 23.32 | 1,648,596 | -0.02(-0.07%) |
Oct 22, 2002 | 23.69 | 24.21 | 23.07 | 23.34 | 1,816,509 | -0.59(-2.48%) |
Oct 21, 2002 | 23.54 | 24.06 | 23.38 | 23.93 | 1,385,279 | +0.41(+1.74%) |
Oct 18, 2002 | 23.17 | 23.84 | 22.72 | 23.52 | 2,463,008 | -0.32(-1.33%) |
Oct 17, 2002 | 23.87 | 24.07 | 23.41 | 23.84 | 1,231,243 | +0.35(+1.47%) |
Oct 16, 2002 | 23.85 | 23.96 | 23.35 | 23.49 | 973,303 | -0.36(-1.50%) |
Oct 15, 2002 | 24.04 | 24.04 | 23.75 | 23.85 | 1,285,537 | +0.18(+0.78%) |
Oct 14, 2002 | 23.64 | 23.87 | 22.74 | 23.66 | 1,602,455 | +0.03(+0.12%) |
Oct 11, 2002 | 24.10 | 24.11 | 23.29 | 23.64 | 2,074,102 | +0.07(+0.32%) |
Oct 10, 2002 | 22.72 | 23.75 | 22.61 | 23.56 | 3,145,586 | +1.22(+5.44%) |
Oct 09, 2002 | 23.58 | 23.61 | 22.34 | 22.34 | 2,417,734 | -1.23(-5.23%) |
Oct 08, 2002 | 23.79 | 24.09 | 22.68 | 23.58 | 2,345,399 | -0.21(-0.90%) |
Oct 07, 2002 | 23.69 | 24.38 | 23.61 | 23.79 | 1,305,833 | +0.10(+0.41%) |
Oct 04, 2002 | 24.14 | 24.14 | 23.38 | 23.69 | 1,535,325 | -0.44(-1.84%) |
Oct 03, 2002 | 24.10 | 24.41 | 23.87 | 24.14 | 942,253 | +0.05(+0.22%) |
Oct 02, 2002 | 24.44 | 24.60 | 23.94 | 24.09 | 906,346 | -0.36(-1.46%) |
Oct 01, 2002 | 24.01 | 24.61 | 23.72 | 24.44 | 2,023,451 | +0.43(+1.80%) |
Sep 30, 2002 | 24.14 | 24.29 | 23.65 | 24.01 | 2,365,348 | -0.13(-0.55%) |
Sep 27, 2002 | 24.64 | 24.70 | 23.95 | 24.14 | 1,375,565 | -0.56(-2.26%) |
Sep 26, 2002 | 24.15 | 24.78 | 24.15 | 24.70 | 1,329,424 | +0.63(+2.63%) |
Sep 25, 2002 | 23.79 | 24.53 | 23.67 | 24.07 | 1,276,344 | +0.43(+1.80%) |
Sep 24, 2002 | 23.81 | 23.91 | 23.26 | 23.64 | 1,303,751 | -0.37(-1.54%) |
Sep 23, 2002 | 24.25 | 24.34 | 23.67 | 24.01 | 1,040,954 | -0.24(-1.00%) |
Sep 20, 2002 | 24.51 | 24.51 | 23.66 | 24.25 | 104,078 | -0.25(-1.04%) |
Sep 19, 2002 | 24.43 | 24.64 | 24.10 | 24.51 | 1,346,770 | -0.01(-0.05%) |
Sep 18, 2002 | 23.73 | 24.70 | 23.64 | 24.52 | 1,260,038 | +0.80(+3.35%) |
Sep 17, 2002 | 24.41 | 24.47 | 23.69 | 23.72 | 931,498 | -0.51(-2.12%) |
Sep 16, 2002 | 23.92 | 24.29 | 23.64 | 24.24 | 936,008 | +0.18(+0.74%) |
Sep 13, 2002 | 23.46 | 24.21 | 23.38 | 24.06 | 947,110 | +0.48(+2.03%) |
Sep 12, 2002 | 24.25 | 24.29 | 23.49 | 23.58 | 729,587 | -0.68(-2.80%) |
Sep 11, 2002 | 24.33 | 24.55 | 23.96 | 24.26 | 69,385 | -0.09(-0.38%) |
Sep 10, 2002 | 24.67 | 24.67 | 24.22 | 24.35 | 1,531,335 | -0.30(-1.22%) |
Sep 09, 2002 | 24.79 | 24.82 | 24.50 | 24.65 | 1,787,714 | -0.38(-1.52%) |
Sep 06, 2002 | 24.67 | 25.12 | 24.66 | 25.03 | 1,940,189 | +0.43(+1.76%) |
Sep 05, 2002 | 24.34 | 24.62 | 24.34 | 24.60 | 4,574,405 | +0.27(+1.11%) |
Sep 04, 2002 | 23.90 | 24.88 | 23.75 | 24.33 | 4,188,796 | -0.37(-1.52%) |
Sep 03, 2002 | 25.25 | 25.26 | 24.63 | 24.70 | 1,536,019 | -0.69(-2.72%) |
Aug 30, 2002 | 25.17 | 25.69 | 25.01 | 25.39 | 850,664 | +0.17(+0.66%) |
Aug 29, 2002 | 25.60 | 25.64 | 25.18 | 25.23 | 905,479 | -0.40(-1.55%) |
Aug 28, 2002 | 25.51 | 25.79 | 25.38 | 25.62 | 1,253,794 | +0.06(+0.23%) |
Aug 27, 2002 | 25.68 | 25.97 | 25.49 | 25.57 | 1,349,545 | -0.05(-0.20%) |
Aug 26, 2002 | 25.42 | 25.71 | 25.42 | 25.62 | 1,314,853 | +0.25(+0.98%) |
Aug 23, 2002 | 25.79 | 25.79 | 25.37 | 25.37 | 987,874 | -0.42(-1.61%) |
Aug 22, 2002 | 25.88 | 26.02 | 25.73 | 25.79 | 1,613,730 | -0.02(-0.09%) |
Aug 21, 2002 | 25.39 | 25.83 | 25.22 | 25.81 | 1,224,652 | +0.43(+1.70%) |
Aug 20, 2002 | 25.37 | 25.59 | 25.14 | 25.38 | 675,987 | +0.05(+0.18%) |
Aug 16, 2002 | 25.37 | 25.39 | 25.12 | 25.33 | 831,237 | -0.06(-0.25%) |
Aug 15, 2002 | 25.71 | 25.88 | 25.26 | 25.39 | 1,178,684 | -0.26(-1.01%) |
Aug 14, 2002 | 25.15 | 25.68 | 24.98 | 25.65 | 1,066,106 | +0.50(+1.99%) |
Aug 13, 2002 | 25.94 | 25.94 | 25.12 | 25.15 | 277,541 | -0.78(-3.02%) |
Aug 12, 2002 | 25.36 | 25.94 | 25.16 | 25.94 | 824,471 | +0.57(+2.25%) |
Aug 07, 2002 | 25.57 | 25.66 | 25.16 | 25.37 | 928,550 | +0.07(+0.27%) |
Aug 06, 2002 | 24.94 | 25.65 | 24.92 | 25.30 | 1,091,258 | +0.47(+1.88%) |
Aug 05, 2002 | 24.69 | 25.52 | 24.59 | 24.83 | 1,346,770 | +0.09(+0.35%) |
Aug 02, 2002 | 24.93 | 25.11 | 24.56 | 24.74 | 944,508 | -0.06(-0.26%) |
Aug 01, 2002 | 25.16 | 25.57 | 24.56 | 24.81 | 1,664,382 | -0.39(-1.53%) |
Jul 31, 2002 | 25.27 | 25.80 | 24.24 | 25.19 | 2,172,803 | -0.08(-0.30%) |
Jul 30, 2002 | 23.84 | 25.54 | 23.80 | 25.27 | 1,969,504 | +1.34(+5.61%) |
Jul 29, 2002 | 24.47 | 24.50 | 23.75 | 23.92 | 1,524,744 | +0.17(+0.70%) |
Jul 26, 2002 | 24.06 | 24.26 | 23.59 | 23.76 | 1,403,666 | -0.30(-1.25%) |
Jul 25, 2002 | 22.86 | 24.21 | 22.52 | 24.06 | 1,727,696 | +1.14(+4.98%) |
Jul 24, 2002 | 20.03 | 22.98 | 20.02 | 22.92 | 2,100,469 | +1.84(+8.76%) |
Jul 23, 2002 | 22.34 | 22.54 | 20.96 | 21.07 | 1,804,020 | -1.22(-5.46%) |
Jul 22, 2002 | 22.05 | 22.37 | 21.77 | 22.29 | 1,359,606 | +0.39(+1.79%) |
Jul 19, 2002 | 22.81 | 22.81 | 21.68 | 21.90 | 1,522,835 | -1.32(-5.69%) |
Jul 17, 2002 | 23.21 | 23.71 | 22.98 | 23.22 | 1,850,161 | +0.07(+0.30%) |
Jul 12, 2002 | 22.94 | 23.16 | 22.40 | 23.15 | 2,095,959 | +0.07(+0.30%) |
Jul 11, 2002 | 22.37 | 23.26 | 22.19 | 23.08 | 948,845 | +0.58(+2.56%) |
Jul 10, 2002 | 23.43 | 23.54 | 22.40 | 22.50 | 1,176,255 | -0.96(-4.10%) |
Jul 09, 2002 | 24.33 | 24.53 | 23.46 | 23.46 | 724,730 | -0.87(-3.58%) |
Jul 08, 2002 | 24.36 | 24.41 | 24.15 | 24.33 | 830,196 | -0.04(-0.17%) |
Jul 05, 2002 | 23.92 | 24.37 | 23.73 | 24.37 | 311,713 | +0.43(+1.81%) |
Jul 04, 2002 | 24.04 | 24.41 | 23.87 | 23.94 | 713,455 | +0.00(+0.00%) |
Jul 03, 2002 | 24.04 | 24.41 | 23.87 | 23.94 | 713,455 | -0.20(-0.84%) |
Jul 02, 2002 | 24.36 | 24.43 | 23.98 | 24.14 | 758,382 | -0.34(-1.39%) |