Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 30.47 | 30.79 | 30.37 | 30.37 | 2,509,424 | +0.03(+0.11%) |
Jun 27, 2003 | 30.55 | 30.60 | 30.17 | 30.34 | 2,732,770 | -0.21(-0.69%) |
Jun 26, 2003 | 30.81 | 31.04 | 30.47 | 30.55 | 2,479,979 | -0.17(-0.56%) |
Jun 25, 2003 | 31.35 | 31.44 | 30.61 | 30.72 | 1,881,050 | -0.22(-0.70%) |
Jun 24, 2003 | 30.54 | 31.30 | 30.54 | 30.94 | 2,729,324 | +0.16(+0.52%) |
Jun 23, 2003 | 31.19 | 31.28 | 30.29 | 30.78 | 3,080,318 | -0.27(-0.86%) |
Jun 20, 2003 | 31.39 | 31.44 | 31.03 | 31.05 | 4,745,541 | -0.34(-1.08%) |
Jun 19, 2003 | 31.85 | 31.89 | 31.29 | 31.39 | 2,859,478 | -0.31(-0.99%) |
Jun 18, 2003 | 31.34 | 31.85 | 31.20 | 31.70 | 4,193,442 | +0.37(+1.18%) |
Jun 17, 2003 | 31.25 | 31.44 | 30.97 | 31.33 | 3,981,374 | +0.22(+0.70%) |
Jun 16, 2003 | 30.58 | 31.25 | 30.55 | 31.11 | 1,872,279 | +0.53(+1.73%) |
Jun 13, 2003 | 31.16 | 31.28 | 30.39 | 30.58 | 2,062,577 | -0.33(-1.07%) |
Jun 12, 2003 | 30.76 | 31.16 | 30.57 | 30.91 | 3,828,352 | +0.21(+0.69%) |
Jun 11, 2003 | 29.81 | 30.74 | 29.73 | 30.70 | 3,726,547 | +1.02(+3.42%) |
Jun 10, 2003 | 29.69 | 30.08 | 29.11 | 29.69 | 3,939,242 | +0.00(+0.00%) |
Jun 09, 2003 | 29.64 | 30.17 | 29.47 | 29.69 | 3,049,776 | +0.06(+0.19%) |
Jun 06, 2003 | 29.27 | 30.12 | 29.25 | 29.63 | 5,669,151 | +0.61(+2.11%) |
Jun 05, 2003 | 28.86 | 29.89 | 28.73 | 29.02 | 5,042,969 | -0.22(-0.76%) |
Jun 04, 2003 | 29.37 | 29.48 | 28.92 | 29.24 | 4,508,413 | -0.10(-0.33%) |
Jun 03, 2003 | 29.75 | 29.90 | 29.33 | 29.34 | 3,547,839 | -0.50(-1.67%) |
Jun 02, 2003 | 29.77 | 30.32 | 29.59 | 29.84 | 2,928,706 | +0.20(+0.67%) |
May 30, 2003 | 29.70 | 30.46 | 29.33 | 29.64 | 5,494,829 | -0.09(-0.30%) |
May 29, 2003 | 30.07 | 30.16 | 29.45 | 29.73 | 5,149,943 | -0.34(-1.15%) |
May 28, 2003 | 30.77 | 30.81 | 29.87 | 30.07 | 3,935,953 | -0.84(-2.71%) |
May 27, 2003 | 30.55 | 31.16 | 30.30 | 30.91 | 2,514,123 | +0.31(+1.00%) |
May 23, 2003 | 30.49 | 30.76 | 30.08 | 30.60 | 2,581,471 | +0.14(+0.46%) |
May 22, 2003 | 30.17 | 30.65 | 30.05 | 30.46 | 2,333,223 | +0.22(+0.72%) |
May 21, 2003 | 30.20 | 30.24 | 29.82 | 30.24 | 2,765,504 | +0.00(+0.00%) |
May 20, 2003 | 30.61 | 30.67 | 29.85 | 30.24 | 3,231,616 | -0.19(-0.63%) |
May 19, 2003 | 31.19 | 31.19 | 30.39 | 30.44 | 2,450,064 | -0.85(-2.71%) |
May 16, 2003 | 31.29 | 31.53 | 31.04 | 31.29 | 2,778,817 | -0.26(-0.81%) |
May 15, 2003 | 31.60 | 31.78 | 31.35 | 31.54 | 2,623,290 | -0.11(-0.34%) |
May 14, 2003 | 31.63 | 31.75 | 31.37 | 31.65 | 1,594,585 | +0.02(+0.06%) |
May 13, 2003 | 31.29 | 31.92 | 31.13 | 31.63 | 2,467,449 | +0.40(+1.27%) |
May 12, 2003 | 31.13 | 31.34 | 30.99 | 31.23 | 2,569,411 | +0.05(+0.16%) |
May 09, 2003 | 30.97 | 31.18 | 30.83 | 31.18 | 2,723,372 | +0.19(+0.60%) |
May 08, 2003 | 31.34 | 31.56 | 30.89 | 31.00 | 2,558,448 | -0.39(-1.24%) |
May 07, 2003 | 31.54 | 31.92 | 31.25 | 31.39 | 3,707,439 | -0.41(-1.30%) |
May 06, 2003 | 31.61 | 32.01 | 31.37 | 31.80 | 3,371,011 | +0.20(+0.63%) |
May 05, 2003 | 31.98 | 32.05 | 31.22 | 31.60 | 3,426,769 | -0.46(-1.43%) |
May 02, 2003 | 31.23 | 32.13 | 31.23 | 32.06 | 3,560,996 | +0.84(+2.70%) |
May 01, 2003 | 31.60 | 31.89 | 31.04 | 31.22 | 3,502,105 | -0.73(-2.30%) |
Apr 30, 2003 | 32.08 | 32.31 | 31.55 | 31.96 | 3,930,941 | -0.13(-0.40%) |
Apr 29, 2003 | 32.37 | 32.98 | 31.64 | 32.08 | 4,574,195 | -0.15(-0.46%) |
Apr 28, 2003 | 31.60 | 32.36 | 31.30 | 32.23 | 4,192,502 | +0.68(+2.17%) |
Apr 25, 2003 | 31.73 | 31.87 | 31.48 | 31.55 | 3,999,855 | +0.17(+0.53%) |
Apr 24, 2003 | 31.04 | 31.70 | 30.80 | 31.38 | 3,608,296 | +0.34(+1.09%) |
Apr 23, 2003 | 31.00 | 31.33 | 30.67 | 31.04 | 5,841,907 | +0.04(+0.14%) |
Apr 22, 2003 | 29.37 | 31.08 | 29.37 | 31.00 | 9,191,931 | +2.11(+7.29%) |
Apr 21, 2003 | 28.99 | 29.34 | 28.73 | 28.89 | 3,368,505 | -0.07(-0.24%) |
Apr 17, 2003 | 28.32 | 29.08 | 28.32 | 28.96 | 3,247,435 | +0.64(+2.28%) |
Apr 16, 2003 | 28.57 | 28.71 | 28.16 | 28.32 | 4,424,776 | -0.09(-0.31%) |
Apr 15, 2003 | 28.50 | 28.50 | 27.87 | 28.41 | 3,306,952 | -0.01(-0.02%) |
Apr 14, 2003 | 27.97 | 28.51 | 27.66 | 28.41 | 4,578,580 | +0.25(+0.88%) |
Apr 11, 2003 | 28.50 | 28.56 | 27.90 | 28.16 | 3,570,393 | -0.41(-1.43%) |
Apr 10, 2003 | 28.96 | 28.96 | 28.28 | 28.57 | 4,036,035 | -0.38(-1.32%) |
Apr 09, 2003 | 28.79 | 29.50 | 28.58 | 28.95 | 3,191,364 | +0.17(+0.58%) |
Apr 08, 2003 | 28.81 | 29.04 | 28.72 | 28.79 | 3,795,461 | -0.29(-1.01%) |
Apr 07, 2003 | 29.66 | 29.66 | 28.93 | 29.08 | 5,924,134 | -0.67(-2.25%) |
Apr 04, 2003 | 30.57 | 30.60 | 29.40 | 29.75 | 4,463,148 | -0.82(-2.67%) |
Apr 03, 2003 | 30.52 | 30.72 | 30.30 | 30.57 | 3,656,693 | +0.14(+0.46%) |
Apr 02, 2003 | 30.43 | 30.61 | 29.69 | 30.43 | 4,608,338 | +0.01(+0.02%) |
Apr 01, 2003 | 30.30 | 30.76 | 30.26 | 30.42 | 4,395,957 | +0.06(+0.21%) |
Mar 31, 2003 | 30.49 | 30.64 | 30.01 | 30.36 | 4,336,596 | -0.38(-1.23%) |
Mar 28, 2003 | 30.20 | 30.81 | 30.03 | 30.74 | 5,179,075 | +0.57(+1.88%) |
Mar 27, 2003 | 29.47 | 30.31 | 29.31 | 30.17 | 4,648,591 | +0.64(+2.16%) |
Mar 26, 2003 | 29.56 | 30.04 | 29.21 | 29.53 | 3,880,038 | +0.19(+0.63%) |
Mar 25, 2003 | 29.51 | 29.65 | 28.74 | 29.34 | 4,397,366 | -0.29(-0.97%) |
Mar 24, 2003 | 28.99 | 29.89 | 28.99 | 29.63 | 4,818,058 | +0.64(+2.20%) |
Mar 21, 2003 | 29.91 | 30.05 | 27.81 | 28.99 | 13,094,837 | -0.92(-3.07%) |
Mar 20, 2003 | 31.05 | 31.12 | 29.78 | 29.91 | 5,770,799 | -0.93(-3.00%) |
Mar 19, 2003 | 30.65 | 31.27 | 30.42 | 30.84 | 5,278,061 | +0.63(+2.07%) |
Mar 18, 2003 | 30.07 | 30.65 | 30.01 | 30.21 | 5,550,117 | +0.24(+0.79%) |
Mar 17, 2003 | 29.24 | 30.16 | 29.06 | 29.98 | 7,542,370 | +1.12(+3.89%) |
Mar 14, 2003 | 28.30 | 29.36 | 28.20 | 28.85 | 6,432,535 | +1.26(+4.58%) |
Mar 13, 2003 | 27.04 | 27.62 | 26.73 | 27.59 | 5,806,353 | +1.09(+4.12%) |
Mar 12, 2003 | 26.38 | 26.88 | 25.95 | 26.50 | 8,041,843 | +0.24(+0.90%) |
Mar 11, 2003 | 27.14 | 27.25 | 26.22 | 26.26 | 6,345,765 | -0.76(-2.81%) |
Mar 10, 2003 | 27.82 | 27.84 | 26.94 | 27.02 | 6,416,402 | -0.79(-2.85%) |
Mar 07, 2003 | 28.46 | 28.46 | 27.45 | 27.81 | 7,864,388 | -0.64(-2.27%) |
Mar 06, 2003 | 28.79 | 28.86 | 28.15 | 28.46 | 8,248,273 | -0.33(-1.13%) |
Mar 05, 2003 | 28.23 | 29.31 | 27.17 | 28.78 | 7,747,390 | -0.64(-2.17%) |
Mar 04, 2003 | 29.24 | 29.66 | 28.67 | 29.42 | 3,970,880 | +0.19(+0.66%) |
Mar 03, 2003 | 29.62 | 29.77 | 29.18 | 29.23 | 3,325,904 | +0.04(+0.13%) |
Feb 28, 2003 | 29.08 | 29.46 | 28.92 | 29.19 | 4,138,624 | -0.06(-0.20%) |
Feb 27, 2003 | 29.36 | 29.53 | 28.80 | 29.25 | 3,804,546 | -0.06(-0.20%) |
Feb 26, 2003 | 29.24 | 29.41 | 28.78 | 29.31 | 7,998,302 | +0.31(+1.08%) |
Feb 25, 2003 | 28.48 | 29.20 | 28.48 | 28.99 | 8,689,795 | +0.55(+1.93%) |
Feb 24, 2003 | 28.73 | 28.89 | 28.31 | 28.44 | 5,549,334 | -0.65(-2.24%) |
Feb 21, 2003 | 28.92 | 29.21 | 28.64 | 29.10 | 8,208,177 | -0.19(-0.63%) |
Feb 20, 2003 | 30.17 | 30.30 | 29.18 | 29.28 | 5,831,883 | -1.16(-3.82%) |
Feb 19, 2003 | 29.94 | 30.46 | 29.64 | 30.44 | 3,391,529 | +0.56(+1.88%) |
Feb 18, 2003 | 30.26 | 30.46 | 29.10 | 29.88 | 8,486,811 | -0.38(-1.27%) |
Feb 14, 2003 | 30.59 | 30.86 | 29.88 | 30.26 | 4,383,897 | -0.23(-0.75%) |
Feb 13, 2003 | 30.57 | 30.64 | 29.91 | 30.49 | 3,987,012 | +0.01(+0.02%) |
Feb 12, 2003 | 31.19 | 31.27 | 29.86 | 30.49 | 6,027,192 | -0.67(-2.15%) |
Feb 11, 2003 | 32.20 | 32.20 | 31.01 | 31.16 | 4,239,646 | -0.86(-2.67%) |
Feb 10, 2003 | 32.08 | 32.19 | 31.67 | 32.01 | 2,211,056 | +0.03(+0.08%) |
Feb 07, 2003 | 32.18 | 32.24 | 31.83 | 31.99 | 2,063,360 | -0.03(-0.10%) |
Feb 06, 2003 | 32.34 | 32.59 | 31.82 | 32.02 | 2,375,668 | -0.27(-0.83%) |
Feb 05, 2003 | 33.19 | 33.19 | 32.24 | 32.29 | 3,518,394 | -0.45(-1.37%) |
Feb 04, 2003 | 32.02 | 33.00 | 31.60 | 32.73 | 4,180,286 | +1.10(+3.47%) |
Feb 03, 2003 | 31.86 | 32.24 | 31.53 | 31.64 | 6,251,321 | -0.96(-2.94%) |
Jan 31, 2003 | 31.62 | 33.20 | 31.62 | 32.59 | 5,270,074 | +0.89(+2.82%) |
Jan 30, 2003 | 32.55 | 32.55 | 31.64 | 31.70 | 4,460,799 | -0.54(-1.68%) |
Jan 29, 2003 | 32.42 | 32.95 | 32.24 | 32.24 | 4,522,039 | -0.38(-1.17%) |
Jan 28, 2003 | 32.63 | 32.68 | 31.99 | 32.63 | 3,231,616 | +0.23(+0.71%) |
Jan 27, 2003 | 32.66 | 32.98 | 32.27 | 32.40 | 4,020,060 | -0.10(-0.31%) |
Jan 24, 2003 | 33.19 | 34.06 | 32.50 | 32.50 | 7,061,065 | -0.88(-2.64%) |
Jan 23, 2003 | 32.69 | 33.68 | 32.59 | 33.38 | 5,084,944 | +0.82(+2.51%) |
Jan 22, 2003 | 32.76 | 33.65 | 32.02 | 32.56 | 8,060,638 | -0.20(-0.60%) |
Jan 21, 2003 | 33.62 | 33.83 | 32.63 | 32.76 | 4,462,052 | -0.76(-2.27%) |
Jan 17, 2003 | 34.36 | 34.36 | 33.52 | 33.52 | 3,697,728 | -0.80(-2.33%) |
Jan 16, 2003 | 34.57 | 34.94 | 34.20 | 34.32 | 4,410,523 | -0.03(-0.09%) |
Jan 15, 2003 | 35.12 | 35.12 | 34.16 | 34.35 | 3,951,459 | -0.77(-2.18%) |
Jan 14, 2003 | 35.29 | 35.75 | 34.80 | 35.12 | 2,916,019 | -0.17(-0.49%) |
Jan 13, 2003 | 36.39 | 36.39 | 35.11 | 35.29 | 3,286,434 | -1.10(-3.02%) |
Jan 10, 2003 | 35.34 | 36.67 | 35.24 | 36.39 | 4,733,951 | +1.16(+3.30%) |
Jan 09, 2003 | 35.71 | 35.71 | 34.29 | 35.22 | 5,719,584 | -0.18(-0.50%) |
Jan 08, 2003 | 35.69 | 36.23 | 35.21 | 35.40 | 3,836,810 | -0.35(-0.98%) |
Jan 07, 2003 | 37.00 | 37.06 | 35.55 | 35.75 | 4,968,573 | -1.60(-4.27%) |
Jan 06, 2003 | 37.20 | 37.47 | 37.10 | 37.35 | 3,204,833 | -0.13(-0.36%) |
Jan 03, 2003 | 37.19 | 37.59 | 37.19 | 37.48 | 2,199,466 | -0.09(-0.24%) |
Jan 02, 2003 | 37.08 | 37.64 | 36.75 | 37.57 | 3,236,471 | +0.70(+1.90%) |
Dec 31, 2002 | 36.42 | 36.93 | 35.91 | 36.87 | 2,672,783 | +0.48(+1.32%) |
Dec 30, 2002 | 37.06 | 37.10 | 36.05 | 36.39 | 4,435,739 | -0.45(-1.21%) |
Dec 27, 2002 | 36.97 | 37.22 | 36.55 | 36.84 | 3,295,519 | +0.51(+1.41%) |
Dec 26, 2002 | 36.65 | 36.71 | 36.16 | 36.33 | 1,960,771 | +0.04(+0.11%) |
Dec 24, 2002 | 36.07 | 36.71 | 36.07 | 36.29 | 1,817,304 | -0.20(-0.56%) |
Dec 23, 2002 | 35.88 | 36.53 | 35.45 | 36.50 | 5,953,423 | +1.62(+4.65%) |
Dec 20, 2002 | 35.14 | 35.44 | 34.69 | 34.87 | 4,456,727 | +0.20(+0.59%) |
Dec 19, 2002 | 33.84 | 34.89 | 33.83 | 34.67 | 6,654,940 | +1.13(+3.37%) |
Dec 18, 2002 | 32.52 | 33.63 | 32.25 | 33.54 | 4,462,835 | +1.23(+3.81%) |
Dec 17, 2002 | 32.66 | 33.15 | 32.06 | 32.31 | 3,851,376 | +0.11(+0.36%) |
Dec 16, 2002 | 31.62 | 32.19 | 31.41 | 32.19 | 4,122,648 | +0.46(+1.45%) |
Dec 13, 2002 | 32.49 | 32.68 | 31.57 | 31.73 | 3,810,967 | -1.05(-3.21%) |
Dec 12, 2002 | 33.21 | 33.21 | 32.38 | 32.79 | 2,521,798 | -0.42(-1.27%) |
Dec 11, 2002 | 32.95 | 33.52 | 32.66 | 33.21 | 2,620,001 | +0.26(+0.79%) |
Dec 10, 2002 | 32.91 | 33.38 | 32.50 | 32.95 | 3,316,506 | +0.06(+0.19%) |
Dec 09, 2002 | 33.17 | 33.52 | 32.80 | 32.88 | 3,067,944 | -0.47(-1.42%) |
Dec 06, 2002 | 32.50 | 33.53 | 32.21 | 33.35 | 4,120,142 | +0.79(+2.43%) |
Dec 05, 2002 | 33.06 | 33.28 | 32.27 | 32.56 | 2,792,443 | -0.47(-1.43%) |
Dec 04, 2002 | 32.63 | 33.20 | 32.52 | 33.03 | 5,017,753 | +0.52(+1.59%) |
Dec 03, 2002 | 33.04 | 33.52 | 32.45 | 32.52 | 3,102,088 | -0.95(-2.84%) |
Dec 02, 2002 | 33.42 | 33.71 | 32.63 | 33.47 | 3,950,206 | +0.14(+0.42%) |
Nov 29, 2002 | 33.96 | 33.96 | 33.14 | 33.33 | 1,865,544 | -0.63(-1.86%) |
Nov 27, 2002 | 33.23 | 34.33 | 33.01 | 33.96 | 5,965,953 | +1.10(+3.36%) |
Nov 26, 2002 | 32.31 | 32.89 | 32.27 | 32.86 | 4,541,930 | +0.15(+0.45%) |
Nov 25, 2002 | 33.10 | 33.15 | 32.29 | 32.71 | 4,162,431 | -0.39(-1.18%) |
Nov 22, 2002 | 33.46 | 33.83 | 33.09 | 33.10 | 3,428,962 | -0.17(-0.50%) |
Nov 21, 2002 | 33.23 | 33.74 | 32.98 | 33.26 | 8,159,937 | +0.04(+0.12%) |
Nov 20, 2002 | 32.59 | 33.31 | 32.33 | 33.23 | 5,535,237 | +0.50(+1.54%) |
Nov 19, 2002 | 31.60 | 33.19 | 31.60 | 32.72 | 7,641,669 | +1.24(+3.96%) |
Nov 18, 2002 | 32.15 | 32.15 | 31.06 | 31.48 | 10,545,943 | -0.67(-2.09%) |
Nov 15, 2002 | 32.31 | 32.88 | 32.01 | 32.15 | 7,948,339 | -0.11(-0.36%) |
Nov 14, 2002 | 34.00 | 34.38 | 32.24 | 32.26 | 7,460,612 | -1.72(-5.07%) |
Nov 13, 2002 | 37.03 | 37.03 | 33.29 | 33.99 | 6,340,753 | -0.83(-2.38%) |
Nov 12, 2002 | 34.86 | 35.44 | 34.52 | 34.82 | 3,328,723 | -0.04(-0.13%) |
Nov 11, 2002 | 36.03 | 36.39 | 34.57 | 34.86 | 3,967,591 | -1.17(-3.24%) |
Nov 08, 2002 | 35.53 | 36.27 | 35.21 | 36.03 | 7,069,993 | +0.98(+2.79%) |
Nov 07, 2002 | 35.12 | 35.37 | 34.83 | 35.05 | 5,191,448 | -0.03(-0.09%) |
Nov 06, 2002 | 34.96 | 35.60 | 34.00 | 35.08 | 9,679,344 | +0.83(+2.42%) |
Nov 05, 2002 | 31.06 | 34.32 | 31.06 | 34.25 | 13,616,080 | +2.18(+6.81%) |
Nov 04, 2002 | 36.07 | 36.13 | 31.85 | 32.07 | 18,729,060 | -3.93(-10.91%) |
Nov 01, 2002 | 36.96 | 36.97 | 35.85 | 36.00 | 4,073,312 | -0.97(-2.63%) |
Oct 31, 2002 | 37.51 | 37.70 | 36.85 | 36.97 | 3,740,956 | -0.54(-1.45%) |
Oct 30, 2002 | 37.19 | 37.68 | 36.65 | 37.51 | 892,755 | +0.84(+2.28%) |
Oct 29, 2002 | 35.05 | 36.90 | 35.03 | 36.67 | 5,954,832 | +1.27(+3.59%) |
Oct 28, 2002 | 36.33 | 36.34 | 34.96 | 35.40 | 6,352,030 | -0.75(-2.08%) |
Oct 25, 2002 | 37.19 | 37.25 | 35.05 | 36.16 | 11,720,464 | -1.58(-4.18%) |
Oct 24, 2002 | 38.47 | 38.69 | 37.52 | 37.73 | 4,971,862 | -0.76(-1.97%) |
Oct 23, 2002 | 37.41 | 38.49 | 37.28 | 38.49 | 3,543,297 | +1.14(+3.06%) |
Oct 22, 2002 | 37.08 | 37.70 | 36.97 | 37.35 | 2,883,598 | -0.41(-1.10%) |
Oct 21, 2002 | 37.48 | 38.02 | 37.25 | 37.77 | 4,384,053 | -0.15(-0.39%) |
Oct 18, 2002 | 36.36 | 38.26 | 36.36 | 37.91 | 673,481 | +0.69(+1.85%) |
Oct 17, 2002 | 39.04 | 39.07 | 35.28 | 37.22 | 9,127,245 | -0.77(-2.02%) |
Oct 16, 2002 | 37.63 | 38.40 | 37.48 | 37.99 | 3,742,366 | +0.36(+0.97%) |
Oct 15, 2002 | 38.53 | 39.56 | 37.03 | 37.63 | 7,741,752 | -0.75(-1.95%) |
Oct 14, 2002 | 39.87 | 40.06 | 37.88 | 38.37 | 4,551,171 | -1.50(-3.76%) |
Oct 11, 2002 | 40.26 | 40.36 | 39.29 | 39.87 | 4,262,983 | +1.00(+2.58%) |
Oct 10, 2002 | 37.66 | 39.21 | 37.03 | 38.87 | 3,545,020 | +1.83(+4.95%) |
Oct 09, 2002 | 36.94 | 38.10 | 36.23 | 37.04 | 6,224,538 | -0.06(-0.16%) |
Oct 08, 2002 | 39.24 | 39.39 | 36.16 | 37.10 | 8,195,804 | -2.13(-5.44%) |
Oct 07, 2002 | 39.01 | 40.21 | 39.01 | 39.23 | 3,676,897 | +0.28(+0.72%) |
Oct 04, 2002 | 39.46 | 39.74 | 38.63 | 38.95 | 4,045,746 | -0.52(-1.31%) |
Oct 03, 2002 | 40.49 | 40.91 | 38.85 | 39.46 | 5,972,061 | -0.88(-2.18%) |
Oct 02, 2002 | 41.31 | 41.50 | 40.35 | 40.35 | 4,057,493 | -1.03(-2.48%) |
Oct 01, 2002 | 41.44 | 41.85 | 40.88 | 41.37 | 3,573,996 | +0.08(+0.20%) |
Sep 30, 2002 | 41.48 | 41.88 | 40.86 | 41.29 | 3,938,146 | -0.56(-1.34%) |
Sep 27, 2002 | 41.88 | 42.16 | 41.38 | 41.85 | 3,586,056 | +0.03(+0.08%) |
Sep 26, 2002 | 41.12 | 41.82 | 40.70 | 41.82 | 4,354,295 | +1.02(+2.50%) |
Sep 25, 2002 | 42.17 | 42.39 | 40.51 | 40.80 | 6,179,431 | -1.15(-2.74%) |
Sep 24, 2002 | 42.04 | 42.46 | 41.76 | 41.95 | 4,687,120 | +0.00(+0.00%) |
Sep 23, 2002 | 41.49 | 42.33 | 41.48 | 41.95 | 3,378,529 | +0.30(+0.72%) |
Sep 20, 2002 | 41.56 | 42.27 | 41.25 | 41.65 | 5,277,591 | +0.51(+1.24%) |
Sep 19, 2002 | 41.25 | 41.85 | 41.02 | 41.14 | 2,756,263 | -0.49(-1.17%) |
Sep 18, 2002 | 40.88 | 42.20 | 40.56 | 41.62 | 4,276,296 | +0.75(+1.83%) |
Sep 17, 2002 | 40.86 | 41.62 | 40.31 | 40.88 | 6,190,708 | -1.10(-2.63%) |
Sep 16, 2002 | 41.88 | 42.92 | 41.88 | 41.98 | 3,018,138 | +0.01(+0.03%) |
Sep 13, 2002 | 41.93 | 42.52 | 41.70 | 41.97 | 2,379,583 | -0.16(-0.38%) |
Sep 12, 2002 | 41.69 | 42.61 | 41.69 | 42.13 | 3,807,521 | +0.47(+1.12%) |
Sep 11, 2002 | 41.79 | 42.11 | 41.66 | 41.66 | 2,146,527 | -0.32(-0.76%) |
Sep 10, 2002 | 42.78 | 42.84 | 41.76 | 41.98 | 4,033,843 | -0.49(-1.16%) |
Sep 09, 2002 | 41.25 | 42.77 | 40.99 | 42.47 | 5,008,199 | +1.18(+2.86%) |
Sep 06, 2002 | 41.41 | 41.81 | 41.18 | 41.29 | 2,367,367 | +0.52(+1.28%) |
Sep 05, 2002 | 40.19 | 41.63 | 40.10 | 40.77 | 3,391,842 | -0.11(-0.27%) |
Sep 04, 2002 | 40.06 | 40.93 | 39.84 | 40.88 | 1,393,950 | +1.05(+2.63%) |
Sep 03, 2002 | 40.16 | 40.78 | 39.59 | 39.83 | 4,437,619 | -0.60(-1.48%) |
Aug 30, 2002 | 39.80 | 41.02 | 39.55 | 40.43 | 187,948 | +0.52(+1.31%) |
Aug 29, 2002 | 38.72 | 40.23 | 38.63 | 39.90 | 2,895,345 | +0.33(+0.82%) |
Aug 28, 2002 | 39.72 | 39.97 | 39.08 | 39.58 | 4,051,228 | -0.15(-0.37%) |
Aug 27, 2002 | 39.97 | 40.13 | 39.59 | 39.73 | 3,341,879 | +0.81(+2.08%) |
Aug 26, 2002 | 38.34 | 39.20 | 37.99 | 38.91 | 3,622,862 | +0.79(+2.08%) |
Aug 23, 2002 | 39.11 | 39.42 | 37.99 | 38.12 | 5,428,263 | -1.56(-3.94%) |
Aug 22, 2002 | 40.61 | 40.83 | 39.39 | 39.69 | 4,141,443 | -0.82(-2.03%) |
Aug 21, 2002 | 40.73 | 41.49 | 40.35 | 40.51 | 2,521,014 | -0.06(-0.14%) |
Aug 20, 2002 | 40.89 | 40.89 | 40.38 | 40.57 | 2,373,475 | -1.20(-2.87%) |
Aug 16, 2002 | 40.86 | 42.15 | 40.48 | 41.77 | 3,822,557 | +0.91(+2.22%) |
Aug 15, 2002 | 40.83 | 41.30 | 40.16 | 40.86 | 4,422,113 | +0.16(+0.39%) |
Aug 14, 2002 | 40.34 | 40.77 | 39.79 | 40.70 | 4,393,607 | +0.36(+0.90%) |
Aug 13, 2002 | 41.69 | 41.72 | 40.22 | 40.34 | 4,407,077 | -1.44(-3.45%) |
Aug 12, 2002 | 41.72 | 42.23 | 40.93 | 41.78 | 2,270,260 | +0.47(+1.13%) |
Aug 07, 2002 | 40.48 | 41.34 | 39.46 | 41.32 | 3,641,500 | +1.22(+3.04%) |
Aug 06, 2002 | 38.88 | 40.86 | 38.83 | 40.10 | 5,004,440 | +2.08(+5.46%) |
Aug 05, 2002 | 39.04 | 39.55 | 37.72 | 38.02 | 4,681,325 | -1.42(-3.61%) |
Aug 02, 2002 | 40.35 | 40.83 | 38.91 | 39.44 | 3,834,774 | -1.02(-2.51%) |
Aug 01, 2002 | 40.77 | 41.15 | 40.38 | 40.46 | 3,356,915 | -0.47(-1.15%) |
Jul 31, 2002 | 40.22 | 41.00 | 39.56 | 40.93 | 3,606,573 | +0.60(+1.49%) |
Jul 30, 2002 | 40.06 | 40.64 | 39.46 | 40.33 | 3,493,334 | +0.24(+0.59%) |
Jul 29, 2002 | 38.53 | 40.10 | 38.53 | 40.10 | 4,801,612 | +1.71(+4.46%) |
Jul 26, 2002 | 38.31 | 38.56 | 37.07 | 38.38 | 4,730,662 | -0.18(-0.46%) |
Jul 25, 2002 | 37.15 | 38.63 | 36.88 | 38.56 | 7,784,667 | +1.53(+4.14%) |
Jul 24, 2002 | 34.03 | 37.50 | 33.41 | 37.03 | 7,905,580 | +2.49(+7.21%) |
Jul 23, 2002 | 34.35 | 35.05 | 33.72 | 34.54 | 6,582,267 | +0.10(+0.28%) |
Jul 22, 2002 | 35.82 | 36.27 | 33.39 | 34.45 | 9,132,257 | -1.37(-3.83%) |
Jul 19, 2002 | 38.60 | 38.60 | 35.36 | 35.82 | 9,096,234 | -2.49(-6.50%) |
Jul 17, 2002 | 38.63 | 39.71 | 37.16 | 38.31 | 10,552,521 | -1.40(-3.52%) |
Jul 12, 2002 | 41.50 | 41.50 | 38.31 | 39.71 | 10,399,813 | -2.43(-5.77%) |
Jul 11, 2002 | 41.60 | 42.14 | 39.90 | 42.14 | 8,002,374 | -0.28(-0.66%) |
Jul 10, 2002 | 44.37 | 44.37 | 41.50 | 42.42 | 5,684,656 | -1.63(-3.70%) |
Jul 09, 2002 | 43.74 | 44.34 | 43.58 | 44.05 | 4,070,493 | +0.31(+0.72%) |
Jul 08, 2002 | 44.16 | 44.12 | 43.61 | 43.74 | 2,798,865 | -0.13(-0.29%) |
Jul 05, 2002 | 44.22 | 44.53 | 43.74 | 43.86 | 1,914,411 | -0.36(-0.81%) |
Jul 04, 2002 | 43.13 | 44.31 | 42.91 | 44.22 | 3,701,017 | +0.00(+0.00%) |
Jul 03, 2002 | 43.13 | 44.31 | 42.91 | 44.22 | 3,701,017 | +0.96(+2.23%) |
Jul 02, 2002 | 43.64 | 43.92 | 42.99 | 43.26 | 5,558,418 | -0.51(-1.17%) |