Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 24.01 | 24.11 | 23.84 | 23.85 | 1,197,893 | -0.10(-0.43%) |
Jul 30, 2003 | 24.10 | 24.10 | 23.73 | 23.95 | 1,309,610 | -0.15(-0.64%) |
Jul 29, 2003 | 24.24 | 24.33 | 24.01 | 24.11 | 950,470 | -0.14(-0.57%) |
Jul 28, 2003 | 24.36 | 24.36 | 24.19 | 24.24 | 1,037,147 | -0.11(-0.47%) |
Jul 25, 2003 | 24.34 | 24.44 | 24.24 | 24.36 | 559,635 | +0.02(+0.07%) |
Jul 24, 2003 | 24.34 | 24.47 | 24.26 | 24.34 | 884,105 | +0.03(+0.12%) |
Jul 23, 2003 | 24.21 | 24.37 | 24.17 | 24.31 | 944,866 | +0.10(+0.40%) |
Jul 22, 2003 | 24.03 | 24.30 | 23.88 | 24.21 | 1,100,184 | +0.34(+1.44%) |
Jul 21, 2003 | 24.20 | 24.21 | 23.87 | 23.87 | 940,489 | -0.25(-1.04%) |
Jul 18, 2003 | 23.99 | 24.23 | 23.89 | 24.12 | 1,087,752 | +0.14(+0.60%) |
Jul 17, 2003 | 24.09 | 24.11 | 23.87 | 23.98 | 1,015,083 | -0.11(-0.47%) |
Jul 16, 2003 | 24.51 | 24.53 | 23.99 | 24.09 | 1,070,066 | -0.38(-1.54%) |
Jul 15, 2003 | 24.88 | 24.88 | 24.47 | 24.47 | 1,377,201 | -0.40(-1.61%) |
Jul 14, 2003 | 24.98 | 25.14 | 24.83 | 24.87 | 1,112,267 | +0.03(+0.14%) |
Jul 11, 2003 | 24.76 | 25.00 | 24.71 | 24.84 | 1,056,058 | +0.13(+0.53%) |
Jul 10, 2003 | 24.81 | 24.85 | 24.48 | 24.71 | 790,774 | -0.14(-0.55%) |
Jul 09, 2003 | 25.17 | 25.17 | 24.81 | 24.84 | 716,354 | -0.40(-1.58%) |
Jul 08, 2003 | 25.36 | 25.36 | 25.06 | 25.24 | 775,189 | -0.11(-0.45%) |
Jul 07, 2003 | 25.47 | 25.53 | 25.28 | 25.36 | 557,009 | -0.02(-0.07%) |
Jul 03, 2003 | 25.51 | 25.52 | 25.28 | 25.37 | 303,982 | -0.17(-0.67%) |
Jul 02, 2003 | 25.21 | 25.58 | 25.19 | 25.54 | 870,447 | +0.36(+1.43%) |
Jul 01, 2003 | 25.18 | 25.29 | 25.01 | 25.18 | 945,567 | +0.00(+0.00%) |
Jun 30, 2003 | 25.24 | 25.34 | 25.07 | 25.18 | 672,053 | +0.01(+0.02%) |
Jun 27, 2003 | 25.38 | 25.49 | 25.18 | 25.18 | 629,327 | -0.13(-0.52%) |
Jun 26, 2003 | 25.30 | 25.48 | 25.20 | 25.31 | 554,907 | +0.13(+0.50%) |
Jun 25, 2003 | 25.39 | 25.70 | 25.13 | 25.18 | 883,054 | -0.09(-0.36%) |
Jun 24, 2003 | 25.47 | 25.55 | 25.26 | 25.28 | 797,428 | -0.14(-0.54%) |
Jun 23, 2003 | 25.70 | 25.79 | 25.41 | 25.41 | 702,871 | -0.29(-1.11%) |
Jun 20, 2003 | 25.76 | 25.96 | 25.64 | 25.70 | 1,463,352 | -0.10(-0.38%) |
Jun 19, 2003 | 26.16 | 26.25 | 25.80 | 25.80 | 1,389,983 | -0.35(-1.33%) |
Jun 18, 2003 | 25.93 | 26.14 | 25.88 | 26.14 | 879,202 | +0.19(+0.73%) |
Jun 17, 2003 | 25.92 | 25.99 | 25.69 | 25.96 | 1,085,300 | +0.03(+0.13%) |
Jun 16, 2003 | 25.66 | 25.92 | 25.62 | 25.92 | 1,072,168 | +0.28(+1.09%) |
Jun 13, 2003 | 25.68 | 25.70 | 25.45 | 25.64 | 894,261 | +0.06(+0.22%) |
Jun 12, 2003 | 25.50 | 25.62 | 25.42 | 25.58 | 932,959 | +0.11(+0.45%) |
Jun 11, 2003 | 25.36 | 25.47 | 25.28 | 25.47 | 1,386,481 | +0.13(+0.50%) |
Jun 10, 2003 | 25.39 | 25.45 | 25.22 | 25.34 | 1,134,505 | -0.01(-0.04%) |
Jun 09, 2003 | 25.50 | 25.61 | 25.27 | 25.36 | 2,338,702 | -0.45(-1.73%) |
Jun 06, 2003 | 26.04 | 26.14 | 25.74 | 25.80 | 4,282,193 | -0.18(-0.68%) |
Jun 05, 2003 | 26.21 | 26.21 | 25.93 | 25.98 | 1,710,425 | -0.24(-0.91%) |
Jun 04, 2003 | 26.22 | 26.34 | 26.06 | 26.22 | 1,049,054 | +0.06(+0.24%) |
Jun 03, 2003 | 26.04 | 26.27 | 25.87 | 26.16 | 1,212,602 | +0.11(+0.44%) |
Jun 02, 2003 | 25.98 | 26.16 | 25.93 | 26.04 | 981,288 | +0.06(+0.22%) |
May 30, 2003 | 25.73 | 26.14 | 25.72 | 25.98 | 1,209,975 | +0.23(+0.91%) |
May 29, 2003 | 26.19 | 26.37 | 25.52 | 25.75 | 1,498,373 | -0.49(-1.87%) |
May 28, 2003 | 26.44 | 26.50 | 26.10 | 26.24 | 2,271,812 | -0.31(-1.16%) |
May 27, 2003 | 25.73 | 26.56 | 25.65 | 26.55 | 2,508,029 | +0.79(+3.08%) |
May 23, 2003 | 24.87 | 25.85 | 24.86 | 25.76 | 3,037,897 | +0.94(+3.80%) |
May 22, 2003 | 24.61 | 25.00 | 24.59 | 24.81 | 1,487,867 | +0.25(+1.02%) |
May 21, 2003 | 24.65 | 24.66 | 24.44 | 24.56 | 1,409,070 | -0.21(-0.85%) |
May 20, 2003 | 24.56 | 24.79 | 24.56 | 24.77 | 1,042,925 | +0.29(+1.19%) |
May 19, 2003 | 24.70 | 24.70 | 24.48 | 24.48 | 1,302,956 | -0.08(-0.33%) |
May 16, 2003 | 24.16 | 24.56 | 24.16 | 24.56 | 1,714,978 | +0.45(+1.87%) |
May 15, 2003 | 23.97 | 24.17 | 23.87 | 24.11 | 1,286,321 | +0.25(+1.05%) |
May 14, 2003 | 23.87 | 23.97 | 23.77 | 23.86 | 570,141 | +0.03(+0.14%) |
May 13, 2003 | 23.90 | 23.93 | 23.78 | 23.83 | 539,323 | -0.08(-0.33%) |
May 12, 2003 | 23.93 | 23.99 | 23.75 | 23.91 | 608,665 | -0.05(-0.19%) |
May 09, 2003 | 23.79 | 24.01 | 23.68 | 23.95 | 819,141 | +0.25(+1.06%) |
May 08, 2003 | 23.59 | 23.81 | 23.56 | 23.70 | 758,905 | -0.03(-0.14%) |
May 07, 2003 | 23.50 | 23.73 | 23.48 | 23.73 | 768,711 | +0.14(+0.58%) |
May 06, 2003 | 23.59 | 23.69 | 23.47 | 23.60 | 719,506 | +0.01(+0.02%) |
May 05, 2003 | 23.51 | 23.60 | 23.40 | 23.59 | 744,021 | +0.08(+0.34%) |
May 02, 2003 | 23.19 | 23.52 | 23.19 | 23.51 | 1,069,191 | +0.11(+0.46%) |
Apr 30, 2003 | 23.51 | 23.61 | 23.30 | 23.40 | 911,771 | +0.01(+0.05%) |
Apr 29, 2003 | 23.56 | 23.57 | 23.30 | 23.39 | 973,583 | -0.09(-0.39%) |
Apr 28, 2003 | 23.12 | 23.50 | 23.12 | 23.48 | 724,409 | +0.36(+1.56%) |
Apr 25, 2003 | 23.29 | 23.29 | 23.04 | 23.12 | 849,434 | -0.17(-0.71%) |
Apr 24, 2003 | 23.13 | 23.44 | 23.07 | 23.29 | 1,135,731 | +0.10(+0.44%) |
Apr 23, 2003 | 23.24 | 23.29 | 23.04 | 23.19 | 714,778 | -0.14(-0.59%) |
Apr 22, 2003 | 23.01 | 23.39 | 22.94 | 23.32 | 1,136,081 | +0.28(+1.21%) |
Apr 21, 2003 | 23.01 | 23.11 | 22.96 | 23.04 | 720,206 | +0.18(+0.77%) |
Apr 17, 2003 | 22.93 | 23.01 | 22.84 | 22.87 | 885,330 | -0.02(-0.07%) |
Apr 16, 2003 | 23.02 | 23.10 | 22.84 | 22.88 | 836,651 | -0.25(-1.06%) |
Apr 15, 2003 | 22.79 | 23.15 | 22.78 | 23.13 | 685,010 | +0.26(+1.12%) |
Apr 14, 2003 | 22.68 | 22.93 | 22.68 | 22.87 | 443,015 | +0.18(+0.81%) |
Apr 11, 2003 | 22.96 | 22.99 | 22.63 | 22.69 | 653,491 | -0.15(-0.68%) |
Apr 10, 2003 | 22.61 | 22.88 | 22.59 | 22.84 | 560,861 | +0.23(+1.01%) |
Apr 09, 2003 | 22.84 | 22.96 | 22.56 | 22.61 | 876,050 | -0.15(-0.65%) |
Apr 08, 2003 | 22.68 | 22.84 | 22.64 | 22.76 | 594,481 | +0.09(+0.40%) |
Apr 07, 2003 | 22.89 | 22.99 | 22.61 | 22.67 | 1,181,258 | -0.05(-0.20%) |
Apr 04, 2003 | 22.43 | 22.72 | 22.40 | 22.72 | 882,704 | +0.33(+1.48%) |
Apr 03, 2003 | 22.46 | 22.51 | 22.31 | 22.39 | 590,804 | -0.06(-0.25%) |
Apr 02, 2003 | 22.45 | 22.47 | 22.33 | 22.44 | 752,776 | +0.06(+0.28%) |
Apr 01, 2003 | 22.36 | 22.40 | 22.21 | 22.38 | 749,624 | +0.08(+0.36%) |
Mar 31, 2003 | 22.41 | 22.41 | 22.19 | 22.30 | 1,007,379 | -0.11(-0.48%) |
Mar 28, 2003 | 22.42 | 22.48 | 22.31 | 22.41 | 724,234 | -0.01(-0.05%) |
Mar 27, 2003 | 22.32 | 22.42 | 22.11 | 22.42 | 734,215 | +0.03(+0.15%) |
Mar 26, 2003 | 22.50 | 22.61 | 22.17 | 22.39 | 1,431,308 | -0.18(-0.78%) |
Mar 25, 2003 | 22.46 | 22.70 | 22.37 | 22.56 | 1,208,574 | +0.18(+0.82%) |
Mar 24, 2003 | 22.85 | 22.87 | 22.34 | 22.38 | 929,457 | -0.46(-2.02%) |
Mar 21, 2003 | 23.01 | 23.01 | 22.78 | 22.84 | 1,857,514 | +0.11(+0.48%) |
Mar 20, 2003 | 22.56 | 22.84 | 22.56 | 22.73 | 1,100,885 | +0.15(+0.68%) |
Mar 19, 2003 | 22.67 | 22.80 | 22.46 | 22.58 | 806,358 | +0.06(+0.28%) |
Mar 18, 2003 | 22.57 | 22.61 | 22.48 | 22.52 | 1,039,248 | -0.05(-0.23%) |
Mar 17, 2003 | 22.13 | 22.57 | 22.13 | 22.57 | 1,153,241 | +0.44(+1.99%) |
Mar 14, 2003 | 22.13 | 22.16 | 21.96 | 22.13 | 998,273 | +0.18(+0.83%) |
Mar 13, 2003 | 21.99 | 22.04 | 21.86 | 21.95 | 1,296,302 | +0.17(+0.76%) |
Mar 12, 2003 | 21.90 | 21.92 | 21.63 | 21.78 | 964,128 | -0.12(-0.55%) |
Mar 11, 2003 | 22.19 | 22.37 | 21.89 | 21.90 | 849,959 | -0.23(-1.03%) |
Mar 10, 2003 | 22.18 | 22.23 | 22.04 | 22.13 | 1,757,879 | -0.36(-1.60%) |
Mar 07, 2003 | 22.51 | 22.53 | 22.30 | 22.49 | 2,634,805 | -0.01(-0.05%) |
Mar 06, 2003 | 22.43 | 22.55 | 22.20 | 22.50 | 791,124 | +0.08(+0.36%) |
Mar 05, 2003 | 22.24 | 22.42 | 22.12 | 22.42 | 781,843 | +0.22(+0.98%) |
Mar 04, 2003 | 22.35 | 22.38 | 22.15 | 22.20 | 524,439 | -0.15(-0.66%) |
Mar 03, 2003 | 22.36 | 22.54 | 22.27 | 22.35 | 546,502 | +0.09(+0.38%) |
Feb 28, 2003 | 22.33 | 22.38 | 22.13 | 22.27 | 809,335 | +0.02(+0.10%) |
Feb 27, 2003 | 22.19 | 22.45 | 22.19 | 22.24 | 964,303 | +0.10(+0.44%) |
Feb 26, 2003 | 22.31 | 22.44 | 22.02 | 22.15 | 946,092 | -0.30(-1.35%) |
Feb 25, 2003 | 22.22 | 22.50 | 22.08 | 22.45 | 1,015,959 | +0.23(+1.05%) |
Feb 24, 2003 | 22.59 | 22.66 | 22.22 | 22.22 | 988,117 | -0.34(-1.52%) |
Feb 21, 2003 | 22.44 | 22.81 | 22.36 | 22.56 | 778,692 | +0.14(+0.61%) |
Feb 20, 2003 | 22.53 | 22.71 | 22.38 | 22.42 | 955,022 | -0.05(-0.23%) |
Feb 19, 2003 | 22.77 | 22.81 | 22.36 | 22.47 | 1,495,747 | -0.26(-1.13%) |
Feb 18, 2003 | 22.81 | 22.81 | 22.56 | 22.73 | 1,014,033 | +0.03(+0.15%) |
Feb 14, 2003 | 22.67 | 22.70 | 22.31 | 22.70 | 1,917,224 | +0.54(+2.42%) |
Feb 13, 2003 | 21.71 | 22.30 | 21.46 | 22.16 | 1,783,969 | +0.49(+2.24%) |
Feb 12, 2003 | 21.86 | 21.94 | 21.38 | 21.67 | 1,814,963 | -0.07(-0.32%) |
Feb 11, 2003 | 22.09 | 22.33 | 21.67 | 21.74 | 1,540,573 | -0.50(-2.26%) |
Feb 10, 2003 | 21.98 | 22.29 | 21.98 | 22.24 | 1,070,592 | +0.30(+1.35%) |
Feb 07, 2003 | 22.51 | 22.61 | 21.94 | 21.95 | 1,155,693 | -0.49(-2.19%) |
Feb 06, 2003 | 22.44 | 22.63 | 22.40 | 22.44 | 768,886 | -0.01(-0.03%) |
Feb 05, 2003 | 22.59 | 22.61 | 22.39 | 22.44 | 943,115 | -0.01(-0.03%) |
Feb 04, 2003 | 22.67 | 22.67 | 22.42 | 22.45 | 1,085,826 | -0.22(-0.98%) |
Feb 03, 2003 | 22.53 | 22.80 | 22.49 | 22.67 | 970,081 | +0.21(+0.94%) |
Jan 31, 2003 | 22.50 | 22.68 | 22.36 | 22.46 | 1,711,476 | -0.04(-0.18%) |
Jan 30, 2003 | 22.70 | 22.84 | 22.47 | 22.50 | 1,452,496 | -0.19(-0.86%) |
Jan 29, 2003 | 22.57 | 22.79 | 22.40 | 22.70 | 1,344,981 | +0.08(+0.35%) |
Jan 28, 2003 | 22.52 | 22.75 | 22.49 | 22.61 | 1,757,879 | +0.30(+1.36%) |
Jan 27, 2003 | 22.87 | 22.87 | 22.22 | 22.31 | 1,812,862 | -0.55(-2.42%) |
Jan 24, 2003 | 23.04 | 23.28 | 22.79 | 22.87 | 1,187,036 | -0.41(-1.74%) |
Jan 23, 2003 | 23.19 | 23.40 | 23.16 | 23.27 | 996,872 | +0.09(+0.37%) |
Jan 22, 2003 | 23.33 | 23.36 | 22.91 | 23.19 | 1,520,436 | -0.11(-0.49%) |
Jan 21, 2003 | 23.59 | 23.60 | 23.29 | 23.30 | 1,033,469 | -0.15(-0.63%) |
Jan 17, 2003 | 23.61 | 23.64 | 23.32 | 23.45 | 1,395,937 | -0.13(-0.53%) |
Jan 16, 2003 | 23.70 | 23.70 | 23.51 | 23.57 | 1,966,604 | -0.04(-0.17%) |
Jan 15, 2003 | 23.44 | 23.70 | 23.41 | 23.61 | 5,627,175 | +0.37(+1.60%) |
Jan 14, 2003 | 23.51 | 23.51 | 22.96 | 23.24 | 6,675,353 | -0.26(-1.09%) |
Jan 13, 2003 | 23.99 | 23.99 | 23.48 | 23.50 | 2,591,729 | -0.48(-2.00%) |
Jan 10, 2003 | 24.13 | 24.13 | 23.91 | 23.98 | 1,188,963 | -0.16(-0.66%) |
Jan 09, 2003 | 24.42 | 24.56 | 24.08 | 24.14 | 1,782,043 | -0.55(-2.22%) |
Jan 08, 2003 | 24.53 | 24.87 | 24.53 | 24.69 | 782,894 | +0.05(+0.19%) |
Jan 07, 2003 | 25.53 | 25.53 | 24.56 | 24.64 | 1,662,797 | -0.88(-3.45%) |
Jan 06, 2003 | 24.61 | 25.54 | 24.56 | 25.52 | 1,957,148 | +1.05(+4.27%) |
Jan 03, 2003 | 24.16 | 24.48 | 24.08 | 24.48 | 959,575 | +0.33(+1.37%) |
Jan 02, 2003 | 23.84 | 24.15 | 23.74 | 24.15 | 840,504 | +0.41(+1.71%) |
Dec 31, 2002 | 23.93 | 23.93 | 23.68 | 23.74 | 757,329 | -0.14(-0.60%) |
Dec 30, 2002 | 23.75 | 23.92 | 23.60 | 23.88 | 856,263 | +0.22(+0.94%) |
Dec 27, 2002 | 23.68 | 23.74 | 23.54 | 23.66 | 676,255 | -0.02(-0.10%) |
Dec 26, 2002 | 23.47 | 23.72 | 23.47 | 23.68 | 609,890 | +0.31(+1.32%) |
Dec 24, 2002 | 23.43 | 23.48 | 23.33 | 23.37 | 399,414 | -0.01(-0.02%) |
Dec 23, 2002 | 23.73 | 23.92 | 23.31 | 23.38 | 1,154,467 | -0.41(-1.70%) |
Dec 20, 2002 | 23.76 | 24.17 | 23.71 | 23.79 | 2,977,660 | +0.04(+0.17%) |
Dec 19, 2002 | 23.72 | 23.76 | 23.41 | 23.75 | 2,947,367 | +0.03(+0.14%) |
Dec 18, 2002 | 23.56 | 23.76 | 23.47 | 23.71 | 787,797 | +0.04(+0.17%) |
Dec 17, 2002 | 23.55 | 23.76 | 23.53 | 23.67 | 1,135,205 | +0.11(+0.48%) |
Dec 16, 2002 | 23.96 | 23.96 | 23.16 | 23.56 | 3,382,853 | -0.40(-1.67%) |
Dec 13, 2002 | 23.59 | 24.04 | 23.58 | 23.96 | 1,263,908 | +0.38(+1.60%) |
Dec 12, 2002 | 23.36 | 23.59 | 23.25 | 23.58 | 809,510 | +0.31(+1.35%) |
Dec 11, 2002 | 23.11 | 23.36 | 22.99 | 23.27 | 773,964 | +0.14(+0.62%) |
Dec 10, 2002 | 23.02 | 23.17 | 22.88 | 23.12 | 639,658 | +0.09(+0.40%) |
Dec 09, 2002 | 22.90 | 23.33 | 22.90 | 23.03 | 1,213,477 | -0.22(-0.93%) |
Dec 06, 2002 | 23.30 | 23.30 | 23.03 | 23.25 | 946,092 | -0.14(-0.59%) |
Dec 05, 2002 | 23.44 | 23.66 | 23.16 | 23.39 | 998,273 | -0.01(-0.05%) |
Dec 04, 2002 | 23.76 | 23.99 | 23.35 | 23.40 | 1,595,031 | -0.59(-2.45%) |
Dec 03, 2002 | 23.59 | 24.03 | 23.59 | 23.99 | 1,287,197 | +0.40(+1.70%) |
Dec 02, 2002 | 23.36 | 23.65 | 23.36 | 23.59 | 1,342,180 | -0.03(-0.12%) |
Nov 29, 2002 | 23.64 | 23.65 | 23.53 | 23.61 | 467,705 | -0.01(-0.02%) |
Nov 27, 2002 | 23.53 | 23.64 | 23.45 | 23.62 | 1,223,458 | +0.13(+0.56%) |
Nov 26, 2002 | 23.53 | 23.61 | 23.47 | 23.49 | 1,008,079 | -0.04(-0.17%) |
Nov 25, 2002 | 23.49 | 23.64 | 23.19 | 23.53 | 1,912,847 | +0.04(+0.17%) |
Nov 22, 2002 | 23.23 | 23.53 | 23.05 | 23.49 | 1,580,322 | +0.35(+1.51%) |
Nov 21, 2002 | 23.07 | 23.28 | 22.99 | 23.14 | 945,392 | +0.13(+0.57%) |
Nov 20, 2002 | 22.93 | 23.13 | 22.68 | 23.01 | 769,411 | +0.02(+0.10%) |
Nov 19, 2002 | 22.92 | 23.08 | 22.81 | 22.99 | 591,679 | -0.02(-0.10%) |
Nov 18, 2002 | 23.36 | 23.36 | 22.92 | 23.01 | 1,354,087 | +0.03(+0.15%) |
Nov 15, 2002 | 22.81 | 22.99 | 22.61 | 22.97 | 1,391,734 | +0.18(+0.78%) |
Nov 14, 2002 | 22.93 | 23.09 | 22.67 | 22.80 | 1,419,751 | +0.01(+0.05%) |
Nov 13, 2002 | 22.43 | 22.87 | 22.43 | 22.79 | 812,662 | +0.37(+1.63%) |
Nov 12, 2002 | 22.87 | 23.01 | 22.36 | 22.42 | 1,357,414 | -0.36(-1.58%) |
Nov 11, 2002 | 22.65 | 22.79 | 22.33 | 22.78 | 847,858 | +0.13(+0.58%) |
Nov 08, 2002 | 22.79 | 23.17 | 22.50 | 22.65 | 833,149 | -0.19(-0.85%) |
Nov 07, 2002 | 23.46 | 23.46 | 22.70 | 22.84 | 1,252,876 | -0.71(-3.03%) |
Nov 06, 2002 | 23.50 | 23.70 | 23.47 | 23.56 | 1,151,315 | +0.11(+0.46%) |
Nov 05, 2002 | 23.53 | 23.53 | 23.27 | 23.45 | 1,481,213 | -0.17(-0.70%) |
Nov 04, 2002 | 23.13 | 23.79 | 22.97 | 23.61 | 2,499,624 | +0.49(+2.10%) |
Nov 01, 2002 | 23.04 | 23.16 | 22.92 | 23.13 | 1,574,894 | +0.06(+0.25%) |
Oct 31, 2002 | 23.19 | 23.32 | 22.95 | 23.07 | 945,567 | -0.05(-0.22%) |
Oct 30, 2002 | 23.08 | 23.31 | 22.96 | 23.12 | 963,427 | +0.10(+0.45%) |
Oct 29, 2002 | 23.21 | 23.39 | 22.70 | 23.02 | 1,220,131 | -0.18(-0.76%) |
Oct 28, 2002 | 23.21 | 23.47 | 23.02 | 23.20 | 1,356,713 | +0.13(+0.57%) |
Oct 25, 2002 | 23.06 | 23.20 | 22.87 | 23.07 | 1,007,028 | +0.07(+0.32%) |
Oct 24, 2002 | 23.13 | 23.36 | 22.92 | 22.99 | 2,485,615 | -0.11(-0.47%) |
Oct 23, 2002 | 23.33 | 23.52 | 22.96 | 23.10 | 1,664,198 | -0.02(-0.07%) |
Oct 22, 2002 | 23.47 | 23.99 | 22.85 | 23.12 | 1,833,699 | -0.59(-2.48%) |
Oct 21, 2002 | 23.32 | 23.84 | 23.16 | 23.71 | 1,398,388 | +0.41(+1.74%) |
Oct 18, 2002 | 22.96 | 23.61 | 22.51 | 23.30 | 2,486,316 | -0.31(-1.33%) |
Oct 17, 2002 | 23.64 | 23.84 | 23.19 | 23.61 | 1,242,895 | +0.34(+1.47%) |
Oct 16, 2002 | 23.63 | 23.73 | 23.13 | 23.27 | 982,514 | -0.35(-1.50%) |
Oct 15, 2002 | 23.81 | 23.81 | 23.53 | 23.63 | 1,297,703 | +0.18(+0.78%) |
Oct 14, 2002 | 23.42 | 23.64 | 22.53 | 23.44 | 1,617,620 | +0.03(+0.12%) |
Oct 11, 2002 | 23.87 | 23.89 | 23.07 | 23.41 | 2,093,730 | +0.07(+0.32%) |
Oct 10, 2002 | 22.51 | 23.53 | 22.40 | 23.34 | 3,175,354 | +1.20(+5.44%) |
Oct 09, 2002 | 23.36 | 23.39 | 22.13 | 22.14 | 2,440,613 | -1.22(-5.23%) |
Oct 08, 2002 | 23.57 | 23.87 | 22.47 | 23.36 | 2,367,595 | -0.21(-0.90%) |
Oct 07, 2002 | 23.47 | 24.15 | 23.39 | 23.57 | 1,318,190 | +0.10(+0.41%) |
Oct 04, 2002 | 23.92 | 23.92 | 23.16 | 23.47 | 1,549,854 | -0.44(-1.84%) |
Oct 03, 2002 | 23.87 | 24.19 | 23.64 | 23.91 | 951,170 | +0.05(+0.22%) |
Oct 02, 2002 | 24.21 | 24.37 | 23.72 | 23.86 | 914,923 | -0.35(-1.46%) |
Oct 01, 2002 | 23.79 | 24.38 | 23.50 | 24.21 | 2,042,600 | +0.43(+1.80%) |
Sep 30, 2002 | 23.91 | 24.06 | 23.43 | 23.79 | 2,387,732 | -0.13(-0.55%) |
Sep 27, 2002 | 24.41 | 24.47 | 23.73 | 23.92 | 1,388,582 | -0.55(-2.26%) |
Sep 26, 2002 | 23.93 | 24.55 | 23.93 | 24.47 | 1,342,004 | +0.63(+2.63%) |
Sep 25, 2002 | 23.56 | 24.30 | 23.45 | 23.84 | 1,288,422 | +0.42(+1.80%) |
Sep 24, 2002 | 23.59 | 23.69 | 23.04 | 23.42 | 1,316,089 | -0.37(-1.54%) |
Sep 23, 2002 | 24.03 | 24.11 | 23.45 | 23.79 | 1,050,805 | -0.24(-1.00%) |
Sep 20, 2002 | 24.28 | 24.28 | 23.44 | 24.03 | 105,063 | -0.25(-1.04%) |
Sep 19, 2002 | 24.20 | 24.41 | 23.87 | 24.28 | 1,359,515 | -0.01(-0.05%) |
Sep 18, 2002 | 23.51 | 24.47 | 23.41 | 24.29 | 1,271,962 | +0.79(+3.35%) |
Sep 17, 2002 | 24.18 | 24.24 | 23.47 | 23.50 | 940,313 | -0.51(-2.12%) |
Sep 16, 2002 | 23.70 | 24.06 | 23.42 | 24.01 | 944,866 | +0.18(+0.74%) |
Sep 13, 2002 | 23.24 | 23.99 | 23.16 | 23.83 | 956,073 | +0.47(+2.03%) |
Sep 12, 2002 | 24.02 | 24.07 | 23.27 | 23.36 | 736,491 | -0.67(-2.80%) |
Sep 11, 2002 | 24.10 | 24.32 | 23.73 | 24.03 | 70,042 | -0.09(-0.38%) |
Sep 10, 2002 | 24.44 | 24.44 | 23.99 | 24.12 | 1,545,827 | -0.30(-1.22%) |
Sep 09, 2002 | 24.56 | 24.59 | 24.27 | 24.42 | 1,804,632 | -0.38(-1.52%) |
Sep 06, 2002 | 24.44 | 24.89 | 24.43 | 24.80 | 1,958,549 | +0.43(+1.76%) |
Sep 05, 2002 | 24.11 | 24.39 | 24.11 | 24.37 | 4,617,694 | +0.27(+1.11%) |
Sep 04, 2002 | 23.67 | 24.64 | 23.53 | 24.10 | 4,228,436 | -0.37(-1.52%) |
Sep 03, 2002 | 25.01 | 25.02 | 24.40 | 24.47 | 1,550,554 | -0.69(-2.72%) |
Aug 30, 2002 | 24.93 | 25.45 | 24.77 | 25.16 | 858,715 | +0.17(+0.66%) |
Aug 29, 2002 | 25.36 | 25.40 | 24.95 | 24.99 | 914,048 | -0.39(-1.55%) |
Aug 28, 2002 | 25.27 | 25.55 | 25.14 | 25.38 | 1,265,659 | +0.06(+0.23%) |
Aug 27, 2002 | 25.44 | 25.73 | 25.25 | 25.33 | 1,362,317 | -0.05(-0.20%) |
Aug 26, 2002 | 25.18 | 25.47 | 25.18 | 25.38 | 1,327,296 | +0.25(+0.98%) |
Aug 23, 2002 | 25.54 | 25.54 | 25.13 | 25.13 | 997,223 | -0.41(-1.61%) |
Aug 22, 2002 | 25.64 | 25.78 | 25.49 | 25.54 | 1,629,002 | -0.02(-0.09%) |
Aug 21, 2002 | 25.16 | 25.58 | 24.98 | 25.57 | 1,236,241 | +0.43(+1.70%) |
Aug 20, 2002 | 25.13 | 25.35 | 24.90 | 25.14 | 682,384 | +0.05(+0.18%) |
Aug 16, 2002 | 25.13 | 25.16 | 24.89 | 25.09 | 839,103 | -0.06(-0.25%) |
Aug 15, 2002 | 25.47 | 25.64 | 25.02 | 25.16 | 1,189,838 | -0.26(-1.01%) |
Aug 14, 2002 | 24.92 | 25.44 | 24.75 | 25.41 | 1,076,195 | +0.50(+1.99%) |
Aug 13, 2002 | 25.69 | 25.69 | 24.89 | 24.92 | 280,168 | -0.78(-3.02%) |
Aug 12, 2002 | 25.12 | 25.70 | 24.93 | 25.69 | 832,274 | +0.57(+2.25%) |
Aug 07, 2002 | 25.33 | 25.42 | 24.93 | 25.13 | 937,337 | +0.07(+0.27%) |
Aug 06, 2002 | 24.71 | 25.41 | 24.68 | 25.06 | 1,101,585 | +0.46(+1.88%) |
Aug 05, 2002 | 24.45 | 25.28 | 24.36 | 24.60 | 1,359,515 | +0.09(+0.35%) |
Aug 02, 2002 | 24.70 | 24.87 | 24.33 | 24.51 | 953,446 | -0.06(-0.26%) |