Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2003 | 25.93 | 26.02 | 25.11 | 25.30 | 6,925,300 | -0.09(-0.35%) |
Jun 27, 2003 | 26.42 | 26.45 | 25.11 | 25.39 | 7,147,000 | -0.57(-2.20%) |
Jun 26, 2003 | 25.15 | 26.12 | 25.05 | 25.96 | 7,799,000 | +1.06(+4.26%) |
Jun 25, 2003 | 25.00 | 25.84 | 24.90 | 24.90 | 7,952,400 | -0.07(-0.28%) |
Jun 24, 2003 | 25.11 | 25.72 | 24.80 | 24.97 | 9,603,200 | -0.43(-1.69%) |
Jun 23, 2003 | 25.92 | 26.02 | 25.10 | 25.40 | 8,432,000 | -0.61(-2.35%) |
Jun 20, 2003 | 26.55 | 27.08 | 25.97 | 26.01 | 7,885,800 | -0.15(-0.57%) |
Jun 19, 2003 | 26.85 | 26.98 | 26.13 | 26.16 | 8,329,200 | -0.39(-1.47%) |
Jun 18, 2003 | 26.00 | 27.07 | 25.70 | 26.55 | 11,604,400 | +0.34(+1.30%) |
Jun 17, 2003 | 26.49 | 26.64 | 25.88 | 26.21 | 8,481,300 | -0.04(-0.15%) |
Jun 16, 2003 | 26.10 | 26.54 | 25.38 | 26.25 | 9,904,600 | +0.39(+1.51%) |
Jun 13, 2003 | 27.32 | 27.37 | 25.44 | 25.86 | 13,366,200 | -1.04(-3.87%) |
Jun 12, 2003 | 28.30 | 28.54 | 26.75 | 26.90 | 14,663,200 | -1.52(-5.35%) |
Jun 11, 2003 | 28.10 | 28.65 | 27.44 | 28.42 | 10,375,900 | -0.12(-0.42%) |
Jun 10, 2003 | 28.55 | 28.73 | 27.70 | 28.54 | 6,582,500 | +0.21(+0.74%) |
Jun 09, 2003 | 28.45 | 28.83 | 27.66 | 28.33 | 7,601,200 | -0.25(-0.87%) |
Jun 06, 2003 | 30.45 | 30.78 | 28.50 | 28.58 | 10,762,700 | -1.12(-3.77%) |
Jun 05, 2003 | 29.10 | 29.74 | 28.78 | 29.70 | 9,171,400 | -0.31(-1.04%) |
Jun 04, 2003 | 29.61 | 30.02 | 29.05 | 30.01 | 9,980,900 | +0.47(+1.60%) |
Jun 03, 2003 | 28.46 | 29.60 | 28.46 | 29.54 | 10,085,600 | +0.60(+2.07%) |
Jun 02, 2003 | 30.60 | 30.60 | 28.73 | 28.94 | 9,890,900 | -0.96(-3.21%) |
May 30, 2003 | 30.21 | 30.70 | 29.72 | 29.90 | 10,954,600 | -0.61(-2.00%) |
May 29, 2003 | 29.39 | 31.00 | 29.20 | 30.51 | 14,122,400 | +1.14(+3.88%) |
May 28, 2003 | 29.78 | 29.78 | 28.99 | 29.37 | 8,583,800 | -0.19(-0.64%) |
May 27, 2003 | 27.70 | 29.67 | 27.54 | 29.56 | 9,016,100 | +1.71(+6.14%) |
May 23, 2003 | 27.70 | 28.23 | 27.51 | 27.85 | 5,322,500 | +0.14(+0.51%) |
May 22, 2003 | 27.04 | 28.03 | 26.70 | 27.71 | 7,548,700 | +0.76(+2.82%) |
May 21, 2003 | 27.10 | 27.15 | 26.56 | 26.95 | 6,150,200 | -0.06(-0.22%) |
May 20, 2003 | 27.06 | 27.40 | 26.66 | 27.01 | 7,196,700 | -0.02(-0.07%) |
May 19, 2003 | 27.95 | 28.21 | 27.01 | 27.03 | 7,541,800 | -1.38(-4.86%) |
May 16, 2003 | 29.03 | 29.20 | 28.10 | 28.41 | 8,687,600 | -0.49(-1.70%) |
May 15, 2003 | 28.36 | 29.07 | 28.36 | 28.90 | 7,749,200 | +0.75(+2.66%) |
May 14, 2003 | 28.93 | 29.18 | 27.64 | 28.15 | 8,160,600 | -0.54(-1.88%) |
May 13, 2003 | 28.86 | 29.04 | 28.49 | 28.69 | 7,409,400 | -0.51(-1.75%) |
May 12, 2003 | 28.57 | 29.50 | 28.51 | 29.20 | 8,553,300 | +0.39(+1.35%) |
May 09, 2003 | 28.05 | 28.93 | 28.00 | 28.81 | 8,450,500 | +1.11(+4.01%) |
May 08, 2003 | 27.85 | 28.31 | 27.64 | 27.70 | 8,082,100 | -0.50(-1.77%) |
May 07, 2003 | 28.00 | 28.84 | 27.90 | 28.20 | 9,172,000 | -0.35(-1.23%) |
May 06, 2003 | 27.85 | 29.21 | 27.61 | 28.55 | 14,273,800 | +0.72(+2.58%) |
May 05, 2003 | 27.51 | 28.74 | 27.45 | 27.83 | 11,579,900 | +0.53(+1.95%) |
May 02, 2003 | 26.84 | 27.38 | 26.50 | 27.30 | 8,588,200 | +0.32(+1.19%) |
May 01, 2003 | 27.00 | 27.18 | 26.10 | 26.98 | 8,153,800 | -0.07(-0.26%) |
Apr 30, 2003 | 27.12 | 27.50 | 26.97 | 27.05 | 7,463,400 | -0.39(-1.42%) |
Apr 29, 2003 | 26.92 | 27.72 | 26.74 | 27.44 | 9,329,200 | +0.49(+1.82%) |
Apr 28, 2003 | 26.34 | 27.14 | 26.25 | 26.95 | 7,933,600 | +0.76(+2.90%) |
Apr 25, 2003 | 26.68 | 26.79 | 25.51 | 26.19 | 9,513,500 | -0.91(-3.36%) |
Apr 24, 2003 | 27.10 | 27.58 | 26.98 | 27.10 | 7,419,000 | -0.24(-0.88%) |
Apr 23, 2003 | 26.95 | 27.49 | 26.71 | 27.34 | 9,017,800 | +0.43(+1.60%) |
Apr 22, 2003 | 26.05 | 26.97 | 25.89 | 26.91 | 10,072,400 | +0.68(+2.59%) |
Apr 21, 2003 | 26.47 | 26.50 | 25.66 | 26.23 | 13,190,200 | +0.16(+0.61%) |
Apr 17, 2003 | 25.84 | 26.68 | 25.37 | 26.07 | 19,449,800 | +0.54(+2.12%) |
Apr 16, 2003 | 25.25 | 26.14 | 25.05 | 25.53 | 11,283,300 | +1.07(+4.37%) |
Apr 15, 2003 | 24.13 | 25.00 | 23.91 | 24.46 | 8,312,800 | +0.21(+0.87%) |
Apr 14, 2003 | 23.79 | 24.45 | 23.49 | 24.25 | 6,374,100 | +0.64(+2.71%) |
Apr 11, 2003 | 23.91 | 24.02 | 23.00 | 23.61 | 9,072,000 | +0.07(+0.30%) |
Apr 10, 2003 | 23.50 | 24.00 | 23.31 | 23.54 | 9,137,100 | -0.01(-0.04%) |
Apr 09, 2003 | 23.73 | 24.15 | 23.41 | 23.55 | 10,213,700 | -0.08(-0.34%) |
Apr 08, 2003 | 24.28 | 24.28 | 23.56 | 23.63 | 10,810,900 | -0.81(-3.31%) |
Apr 07, 2003 | 25.80 | 26.10 | 24.25 | 24.44 | 10,451,300 | +0.25(+1.03%) |
Apr 04, 2003 | 25.04 | 25.05 | 23.97 | 24.19 | 8,760,700 | -0.78(-3.12%) |
Apr 03, 2003 | 25.37 | 25.83 | 24.74 | 24.97 | 14,232,300 | +0.01(+0.04%) |
Apr 02, 2003 | 24.47 | 25.12 | 24.35 | 24.96 | 11,298,800 | +1.47(+6.26%) |
Apr 01, 2003 | 23.78 | 23.86 | 23.10 | 23.49 | 9,851,800 | +0.08(+0.34%) |
Mar 31, 2003 | 23.74 | 23.83 | 23.06 | 23.41 | 11,507,305 | -0.89(-3.66%) |
Mar 28, 2003 | 25.13 | 25.73 | 24.27 | 24.30 | 11,719,393 | -1.12(-4.41%) |
Mar 27, 2003 | 25.17 | 25.77 | 24.74 | 25.42 | 11,625,165 | -0.05(-0.20%) |
Mar 26, 2003 | 25.85 | 26.46 | 25.40 | 25.47 | 7,764,125 | -0.24(-0.93%) |
Mar 25, 2003 | 25.45 | 26.20 | 20.95 | 25.71 | 9,973,458 | +0.14(+0.55%) |
Mar 24, 2003 | 26.02 | 26.23 | 25.34 | 25.57 | 12,167,859 | -1.16(-4.34%) |
Mar 21, 2003 | 27.26 | 27.44 | 26.27 | 26.73 | 16,753,181 | +0.08(+0.30%) |
Mar 20, 2003 | 26.20 | 27.10 | 25.84 | 26.65 | 12,501,276 | +0.18(+0.68%) |
Mar 19, 2003 | 26.43 | 27.49 | 25.82 | 26.47 | 13,987,330 | -0.46(-1.71%) |
Mar 18, 2003 | 26.79 | 26.99 | 26.16 | 26.93 | 16,596,242 | -0.16(-0.59%) |
Mar 17, 2003 | 25.20 | 28.04 | 25.15 | 27.09 | 21,075,792 | +1.71(+6.74%) |
Mar 14, 2003 | 25.49 | 25.90 | 25.08 | 25.38 | 15,468,833 | -0.12(-0.47%) |
Mar 13, 2003 | 23.98 | 25.57 | 23.92 | 25.50 | 18,290,900 | +2.15(+9.21%) |
Mar 12, 2003 | 22.23 | 23.39 | 22.21 | 23.35 | 15,409,531 | +1.17(+5.28%) |
Mar 11, 2003 | 22.14 | 22.25 | 21.77 | 22.18 | 7,792,000 | +0.14(+0.64%) |
Mar 10, 2003 | 22.53 | 22.75 | 22.02 | 22.04 | 6,414,600 | -0.69(-3.04%) |
Mar 07, 2003 | 22.25 | 22.80 | 21.95 | 22.73 | 10,241,500 | +0.02(+0.09%) |
Mar 06, 2003 | 22.45 | 22.83 | 22.23 | 22.71 | 8,976,400 | +0.02(+0.09%) |
Mar 05, 2003 | 22.41 | 22.89 | 22.28 | 22.69 | 9,291,700 | +0.30(+1.34%) |
Mar 04, 2003 | 22.34 | 22.68 | 21.69 | 22.39 | 14,043,600 | +0.58(+2.66%) |
Mar 03, 2003 | 23.11 | 23.35 | 21.67 | 21.81 | 12,865,800 | -1.09(-4.76%) |
Feb 28, 2003 | 21.86 | 22.95 | 21.63 | 22.90 | 12,775,500 | +1.12(+5.14%) |
Feb 27, 2003 | 21.39 | 21.89 | 20.97 | 21.78 | 11,709,400 | +0.82(+3.91%) |
Feb 26, 2003 | 21.70 | 22.14 | 20.86 | 20.96 | 13,131,700 | -0.97(-4.42%) |
Feb 25, 2003 | 21.68 | 22.08 | 21.22 | 21.93 | 16,488,100 | -0.41(-1.84%) |
Feb 24, 2003 | 22.59 | 23.13 | 22.23 | 22.34 | 11,518,800 | -0.70(-3.04%) |
Feb 21, 2003 | 22.67 | 23.17 | 22.14 | 23.04 | 14,622,100 | +0.48(+2.13%) |
Feb 20, 2003 | 22.60 | 22.75 | 22.12 | 22.56 | 8,738,900 | +0.46(+2.08%) |
Feb 19, 2003 | 22.80 | 22.87 | 21.88 | 22.10 | 10,088,300 | +0.01(+0.05%) |
Feb 18, 2003 | 21.06 | 22.27 | 21.04 | 22.09 | 9,683,900 | +1.17(+5.59%) |
Feb 14, 2003 | 19.94 | 21.02 | 19.89 | 20.92 | 9,850,200 | +1.04(+5.23%) |
Feb 13, 2003 | 20.01 | 20.06 | 19.50 | 19.88 | 7,807,900 | +0.06(+0.30%) |
Feb 12, 2003 | 19.56 | 20.19 | 19.52 | 19.82 | 11,546,600 | +0.20(+1.02%) |
Feb 11, 2003 | 19.08 | 19.88 | 19.08 | 19.62 | 12,919,100 | +0.70(+3.70%) |
Feb 10, 2003 | 18.88 | 19.24 | 18.51 | 18.92 | 6,617,900 | +0.22(+1.18%) |
Feb 07, 2003 | 19.40 | 19.40 | 18.50 | 18.70 | 6,938,100 | -0.37(-1.94%) |
Feb 06, 2003 | 19.08 | 19.57 | 18.88 | 19.07 | 9,874,000 | -0.24(-1.24%) |
Feb 05, 2003 | 19.22 | 20.19 | 19.17 | 19.31 | 13,058,700 | +0.37(+1.95%) |
Feb 04, 2003 | 18.99 | 19.20 | 18.58 | 18.94 | 11,772,400 | -0.36(-1.87%) |
Feb 03, 2003 | 19.93 | 20.15 | 19.12 | 19.30 | 12,370,800 | -0.49(-2.48%) |
Jan 31, 2003 | 19.21 | 20.09 | 19.00 | 19.79 | 13,807,100 | -0.39(-1.93%) |
Jan 30, 2003 | 21.68 | 21.63 | 20.12 | 20.18 | 8,590,393 | -1.50(-6.92%) |
Jan 29, 2003 | 20.81 | 21.79 | 20.36 | 21.68 | 9,182,100 | +0.77(+3.68%) |
Jan 28, 2003 | 20.71 | 21.25 | 20.11 | 20.91 | 9,101,200 | +0.48(+2.35%) |
Jan 27, 2003 | 20.33 | 20.90 | 20.25 | 20.43 | 9,482,000 | -0.43(-2.06%) |
Jan 24, 2003 | 21.47 | 21.48 | 20.65 | 20.86 | 8,432,300 | -0.76(-3.52%) |
Jan 23, 2003 | 22.15 | 22.20 | 20.94 | 21.62 | 12,604,500 | +0.12(+0.56%) |
Jan 22, 2003 | 21.45 | 22.05 | 21.15 | 21.50 | 14,908,900 | -1.06(-4.70%) |
Jan 21, 2003 | 22.81 | 23.46 | 22.44 | 22.56 | 13,065,000 | -0.03(-0.13%) |
Jan 17, 2003 | 23.50 | 23.59 | 22.50 | 22.59 | 9,820,200 | -1.55(-6.42%) |
Jan 16, 2003 | 25.41 | 25.71 | 24.00 | 24.14 | 10,652,900 | -1.07(-4.24%) |
Jan 15, 2003 | 26.20 | 26.45 | 24.97 | 25.21 | 11,351,200 | -0.73(-2.81%) |
Jan 14, 2003 | 25.09 | 26.11 | 24.88 | 25.94 | 13,023,500 | +0.87(+3.47%) |
Jan 13, 2003 | 26.20 | 26.35 | 24.90 | 25.07 | 11,598,100 | -0.68(-2.64%) |
Jan 10, 2003 | 24.80 | 26.39 | 24.76 | 25.75 | 12,233,900 | +0.28(+1.10%) |
Jan 09, 2003 | 25.24 | 26.10 | 25.05 | 25.47 | 11,372,200 | +0.76(+3.08%) |
Jan 08, 2003 | 25.20 | 25.67 | 24.41 | 24.71 | 12,332,800 | -0.74(-2.91%) |
Jan 07, 2003 | 25.18 | 26.10 | 24.87 | 25.45 | 19,673,200 | +1.21(+4.99%) |
Jan 06, 2003 | 23.18 | 24.65 | 23.16 | 24.24 | 10,971,300 | +1.30(+5.67%) |
Jan 03, 2003 | 22.04 | 23.11 | 21.90 | 22.94 | 10,198,800 | +0.91(+4.13%) |
Jan 02, 2003 | 21.18 | 22.09 | 20.45 | 22.03 | 7,029,200 | +1.43(+6.94%) |
Dec 31, 2002 | 20.49 | 21.02 | 20.12 | 20.60 | 5,922,700 | +0.06(+0.29%) |
Dec 30, 2002 | 21.29 | 21.50 | 20.31 | 20.54 | 4,753,900 | -0.63(-2.98%) |
Dec 27, 2002 | 21.55 | 21.85 | 21.08 | 21.17 | 3,517,700 | -0.47(-2.17%) |
Dec 26, 2002 | 21.80 | 22.39 | 21.46 | 21.64 | 4,359,800 | +0.01(+0.05%) |
Dec 24, 2002 | 21.89 | 22.09 | 21.50 | 21.63 | 2,718,800 | -0.23(-1.05%) |
Dec 23, 2002 | 21.23 | 22.19 | 20.58 | 21.86 | 5,006,200 | +0.60(+2.82%) |
Dec 20, 2002 | 21.04 | 21.84 | 20.58 | 21.26 | 10,313,600 | +0.39(+1.86%) |
Dec 19, 2002 | 20.61 | 21.45 | 20.27 | 20.87 | 9,484,200 | +0.19(+0.93%) |
Dec 18, 2002 | 21.37 | 21.57 | 20.51 | 20.68 | 8,261,900 | -1.37(-6.21%) |
Dec 17, 2002 | 22.17 | 22.97 | 21.93 | 22.05 | 11,629,100 | +0.20(+0.92%) |
Dec 16, 2002 | 20.75 | 21.96 | 20.32 | 21.85 | 7,839,300 | +1.48(+7.27%) |
Dec 13, 2002 | 20.94 | 21.00 | 20.30 | 20.37 | 7,976,500 | -1.02(-4.77%) |
Dec 12, 2002 | 21.77 | 21.90 | 21.06 | 21.39 | 8,179,400 | -0.08(-0.37%) |
Dec 11, 2002 | 20.85 | 21.95 | 20.69 | 21.47 | 11,288,800 | -0.01(-0.05%) |
Dec 10, 2002 | 20.82 | 21.77 | 20.76 | 21.48 | 10,988,500 | +0.90(+4.37%) |
Dec 09, 2002 | 21.80 | 21.86 | 20.50 | 20.58 | 9,242,600 | -1.48(-6.71%) |
Dec 06, 2002 | 20.99 | 22.40 | 20.91 | 22.06 | 10,181,400 | +0.48(+2.22%) |
Dec 05, 2002 | 22.18 | 22.34 | 21.35 | 21.58 | 10,308,300 | -0.11(-0.51%) |
Dec 04, 2002 | 21.97 | 22.09 | 21.26 | 21.69 | 12,408,300 | -1.42(-6.14%) |
Dec 03, 2002 | 23.98 | 24.10 | 23.00 | 23.11 | 8,746,500 | -1.10(-4.55%) |
Dec 02, 2002 | 25.49 | 25.90 | 24.00 | 24.21 | 11,527,200 | -0.43(-1.75%) |
Nov 29, 2002 | 25.56 | 25.56 | 24.50 | 24.64 | 4,252,200 | -0.32(-1.28%) |
Nov 27, 2002 | 24.29 | 25.22 | 23.90 | 24.96 | 9,818,300 | +1.74(+7.49%) |
Nov 26, 2002 | 24.52 | 24.54 | 23.21 | 23.22 | 10,648,200 | -1.53(-6.18%) |
Nov 25, 2002 | 24.16 | 24.99 | 24.02 | 24.75 | 11,547,800 | +0.57(+2.36%) |
Nov 22, 2002 | 23.89 | 24.50 | 23.30 | 24.18 | 15,563,400 | -0.51(-2.07%) |
Nov 21, 2002 | 22.91 | 25.07 | 22.68 | 24.69 | 18,676,000 | +2.16(+9.59%) |
Nov 20, 2002 | 20.80 | 22.80 | 20.77 | 22.53 | 12,836,700 | +1.93(+9.37%) |
Nov 19, 2002 | 21.00 | 21.37 | 20.29 | 20.60 | 9,627,900 | -0.59(-2.78%) |
Nov 18, 2002 | 21.60 | 22.22 | 21.11 | 21.19 | 9,201,500 | +0.04(+0.19%) |
Nov 15, 2002 | 20.55 | 21.25 | 20.24 | 21.15 | 9,385,900 | +0.05(+0.24%) |
Nov 14, 2002 | 19.96 | 21.13 | 19.93 | 21.10 | 11,827,600 | +1.68(+8.65%) |
Nov 13, 2002 | 19.03 | 19.97 | 18.68 | 19.42 | 13,085,200 | +0.32(+1.68%) |
Nov 12, 2002 | 18.51 | 19.86 | 18.50 | 19.10 | 10,853,400 | +0.90(+4.95%) |
Nov 11, 2002 | 19.44 | 19.45 | 17.97 | 18.20 | 9,210,100 | -1.25(-6.43%) |
Nov 08, 2002 | 19.30 | 19.91 | 18.80 | 19.45 | 12,818,600 | +0.36(+1.89%) |
Nov 07, 2002 | 21.30 | 21.55 | 19.01 | 19.09 | 25,156,100 | -3.82(-16.67%) |
Nov 06, 2002 | 21.80 | 22.98 | 21.15 | 22.91 | 14,848,400 | +1.55(+7.26%) |
Nov 05, 2002 | 21.43 | 21.83 | 20.63 | 21.36 | 9,841,500 | -0.51(-2.33%) |
Nov 04, 2002 | 21.59 | 22.78 | 21.50 | 21.87 | 14,881,400 | +1.30(+6.35%) |
Nov 01, 2002 | 18.89 | 20.68 | 18.46 | 20.57 | 12,523,200 | +1.58(+8.29%) |
Oct 31, 2002 | 19.70 | 19.98 | 18.80 | 18.99 | 11,918,800 | -0.63(-3.21%) |
Oct 30, 2002 | 18.22 | 19.95 | 17.96 | 19.62 | 11,785,200 | +1.53(+8.46%) |
Oct 29, 2002 | 19.05 | 19.29 | 17.25 | 18.09 | 13,605,800 | -0.98(-5.14%) |
Oct 28, 2002 | 20.26 | 20.66 | 18.88 | 19.07 | 12,854,800 | -0.83(-4.17%) |
Oct 25, 2002 | 19.25 | 19.94 | 19.05 | 19.90 | 10,411,200 | +0.55(+2.84%) |
Oct 24, 2002 | 19.56 | 20.45 | 19.21 | 19.35 | 14,958,600 | -0.09(-0.46%) |
Oct 23, 2002 | 17.87 | 19.50 | 17.77 | 19.44 | 10,525,253 | +1.44(+8.00%) |
Oct 22, 2002 | 17.83 | 18.80 | 17.62 | 18.00 | 12,711,800 | -0.82(-4.36%) |
Oct 21, 2002 | 17.03 | 19.05 | 16.71 | 18.82 | 13,364,000 | +1.54(+8.91%) |
Oct 18, 2002 | 16.36 | 17.33 | 16.07 | 17.28 | 14,009,900 | +0.17(+0.99%) |
Oct 17, 2002 | 17.36 | 17.64 | 16.62 | 17.11 | 14,756,600 | +1.00(+6.21%) |
Oct 16, 2002 | 16.35 | 16.93 | 15.90 | 16.11 | 11,636,200 | -1.26(-7.25%) |
Oct 15, 2002 | 17.00 | 17.41 | 16.55 | 17.37 | 15,099,900 | +1.61(+10.21%) |
Oct 14, 2002 | 15.98 | 16.19 | 15.23 | 15.76 | 11,362,100 | -0.49(-3.01%) |
Oct 11, 2002 | 16.00 | 16.99 | 15.79 | 16.25 | 13,614,102 | +1.03(+6.77%) |
Oct 10, 2002 | 14.18 | 15.58 | 13.85 | 15.22 | 11,206,800 | +1.05(+7.41%) |
Oct 09, 2002 | 13.58 | 14.87 | 13.50 | 14.17 | 12,743,600 | +0.42(+3.05%) |
Oct 08, 2002 | 15.11 | 15.19 | 13.51 | 13.75 | 22,996,100 | -1.10(-7.41%) |
Oct 07, 2002 | 15.68 | 15.99 | 14.57 | 14.85 | 9,972,600 | -0.88(-5.59%) |
Oct 04, 2002 | 16.00 | 16.15 | 15.22 | 15.73 | 10,279,400 | -0.12(-0.76%) |
Oct 03, 2002 | 16.45 | 16.64 | 15.85 | 15.85 | 8,447,800 | -0.68(-4.11%) |
Oct 02, 2002 | 16.57 | 17.82 | 16.32 | 16.53 | 14,479,300 | -0.30(-1.78%) |
Oct 01, 2002 | 16.20 | 16.98 | 15.69 | 16.83 | 10,037,000 | +0.99(+6.26%) |
Sep 30, 2002 | 16.10 | 16.38 | 15.43 | 15.84 | 10,274,100 | -0.44(-2.71%) |
Sep 27, 2002 | 15.86 | 17.14 | 15.84 | 16.28 | 11,233,400 | +0.15(+0.93%) |
Sep 26, 2002 | 16.70 | 17.34 | 15.70 | 16.13 | 12,801,300 | -0.31(-1.89%) |
Sep 25, 2002 | 15.25 | 16.87 | 15.08 | 16.44 | 18,947,400 | +2.15(+15.05%) |
Sep 24, 2002 | 13.76 | 14.82 | 13.71 | 14.29 | 11,979,892 | +0.14(+0.99%) |
Sep 23, 2002 | 15.01 | 15.15 | 14.08 | 14.15 | 8,042,265 | -1.09(-7.15%) |
Sep 20, 2002 | 15.64 | 15.79 | 14.83 | 15.24 | 11,285,200 | -0.15(-0.99%) |
Sep 19, 2002 | 15.80 | 16.10 | 15.30 | 15.39 | 12,747,700 | -0.75(-4.63%) |
Sep 18, 2002 | 16.80 | 17.08 | 15.89 | 16.14 | 15,978,300 | -1.08(-6.27%) |
Sep 17, 2002 | 18.04 | 18.20 | 17.07 | 17.22 | 8,076,800 | +0.07(+0.41%) |
Sep 16, 2002 | 18.11 | 18.15 | 17.03 | 17.15 | 6,266,500 | -0.95(-5.25%) |
Sep 13, 2002 | 18.16 | 18.63 | 17.88 | 18.10 | 7,716,279 | -0.31(-1.68%) |
Sep 12, 2002 | 19.56 | 19.58 | 18.31 | 18.41 | 7,520,634 | -1.39(-7.02%) |
Sep 11, 2002 | 19.61 | 20.78 | 19.61 | 19.80 | 9,151,700 | +0.64(+3.34%) |
Sep 10, 2002 | 18.47 | 19.59 | 18.44 | 19.16 | 9,344,369 | +0.77(+4.19%) |
Sep 09, 2002 | 18.25 | 18.70 | 17.56 | 18.39 | 6,676,100 | -0.01(-0.05%) |
Sep 06, 2002 | 18.20 | 18.86 | 18.18 | 18.40 | 8,182,600 | +1.15(+6.67%) |
Sep 05, 2002 | 17.90 | 18.15 | 17.20 | 17.25 | 7,369,100 | -1.13(-6.15%) |
Sep 04, 2002 | 18.12 | 18.63 | 17.50 | 18.38 | 7,008,800 | +0.42(+2.34%) |
Sep 03, 2002 | 19.09 | 19.10 | 17.95 | 17.96 | 7,042,400 | -1.36(-7.04%) |
Aug 30, 2002 | 19.05 | 20.05 | 18.80 | 19.32 | 6,431,700 | -0.04(-0.21%) |
Aug 29, 2002 | 18.90 | 19.78 | 18.34 | 19.36 | 8,555,400 | +0.25(+1.31%) |
Aug 28, 2002 | 19.25 | 19.58 | 18.80 | 19.11 | 9,196,628 | -0.37(-1.90%) |
Aug 27, 2002 | 21.29 | 21.45 | 19.34 | 19.48 | 9,401,200 | -1.87(-8.76%) |
Aug 26, 2002 | 21.20 | 21.57 | 20.40 | 21.35 | 6,944,858 | +0.42(+2.01%) |
Aug 23, 2002 | 22.00 | 22.12 | 20.84 | 20.93 | 6,118,600 | -1.54(-6.85%) |
Aug 22, 2002 | 22.56 | 23.39 | 22.00 | 22.47 | 9,266,000 | -0.16(-0.71%) |
Aug 21, 2002 | 21.60 | 22.80 | 21.42 | 22.63 | 7,949,800 | +1.36(+6.39%) |
Aug 20, 2002 | 21.77 | 22.03 | 21.10 | 21.27 | 8,424,400 | +0.31(+1.48%) |
Aug 16, 2002 | 19.43 | 21.47 | 19.42 | 20.96 | 12,141,700 | +0.98(+4.90%) |
Aug 15, 2002 | 19.31 | 20.06 | 18.90 | 19.98 | 13,213,162 | +1.21(+6.45%) |
Aug 14, 2002 | 17.34 | 18.91 | 16.95 | 18.77 | 9,437,900 | +1.58(+9.19%) |
Aug 13, 2002 | 17.93 | 19.10 | 17.19 | 17.19 | 10,229,200 | -0.73(-4.07%) |
Aug 12, 2002 | 17.50 | 18.05 | 17.08 | 17.92 | 5,255,700 | +0.66(+3.82%) |
Aug 07, 2002 | 17.86 | 18.26 | 16.20 | 17.26 | 9,414,822 | +0.26(+1.53%) |
Aug 06, 2002 | 16.47 | 17.99 | 16.35 | 17.00 | 8,415,500 | +1.02(+6.38%) |
Aug 05, 2002 | 17.31 | 17.52 | 15.77 | 15.98 | 8,813,866 | -1.43(-8.21%) |
Aug 02, 2002 | 18.14 | 18.23 | 16.96 | 17.41 | 8,481,900 | -0.84(-4.60%) |
Aug 01, 2002 | 19.09 | 19.61 | 18.02 | 18.25 | 7,551,000 | -0.94(-4.90%) |
Jul 31, 2002 | 20.09 | 20.21 | 18.69 | 19.19 | 8,527,800 | -1.32(-6.44%) |
Jul 30, 2002 | 18.93 | 20.70 | 18.85 | 20.51 | 11,564,700 | +1.06(+5.45%) |
Jul 29, 2002 | 18.66 | 19.67 | 18.22 | 19.45 | 9,255,400 | +1.00(+5.42%) |
Jul 26, 2002 | 18.88 | 19.14 | 17.22 | 18.45 | 12,360,200 | +0.05(+0.27%) |
Jul 25, 2002 | 19.64 | 19.73 | 17.60 | 18.40 | 15,683,987 | -1.83(-9.05%) |
Jul 24, 2002 | 18.12 | 20.31 | 17.92 | 20.23 | 15,446,600 | +1.89(+10.31%) |
Jul 23, 2002 | 19.91 | 20.38 | 18.09 | 18.34 | 15,160,300 | -1.65(-8.25%) |
Jul 22, 2002 | 19.80 | 20.83 | 18.86 | 19.99 | 16,023,076 | +0.21(+1.06%) |
Jul 19, 2002 | 18.71 | 20.64 | 18.65 | 19.78 | 16,387,200 | -0.82(-3.98%) |
Jul 17, 2002 | 22.58 | 22.59 | 19.65 | 20.60 | 17,239,900 | -1.59(-7.17%) |
Jul 12, 2002 | 23.03 | 23.04 | 21.06 | 22.19 | 20,103,900 | -0.30(-1.33%) |
Jul 11, 2002 | 20.14 | 22.54 | 20.10 | 22.49 | 14,517,400 | +2.23(+11.01%) |
Jul 10, 2002 | 21.85 | 22.06 | 20.07 | 20.26 | 13,148,000 | -1.11(-5.19%) |
Jul 09, 2002 | 21.70 | 22.00 | 21.17 | 21.37 | 10,357,400 | -0.33(-1.52%) |
Jul 08, 2002 | 23.60 | 23.91 | 21.60 | 21.70 | 9,308,700 | -1.90(-8.05%) |
Jul 05, 2002 | 21.99 | 23.61 | 21.85 | 23.60 | 5,056,300 | +2.14(+9.97%) |
Jul 04, 2002 | 20.41 | 21.60 | 20.40 | 21.46 | 11,505,100 | +0.00(+0.00%) |
Jul 03, 2002 | 20.41 | 21.60 | 20.40 | 21.46 | 11,492,900 | +0.55(+2.63%) |
Jul 02, 2002 | 20.51 | 21.31 | 20.10 | 20.91 | 14,947,400 | +0.23(+1.11%) |