Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 29.95 | 30.12 | 29.74 | 30.02 | 55,126 | +0.07(+0.24%) |
Aug 28, 2003 | 29.72 | 29.98 | 29.69 | 29.95 | 61,032 | +0.17(+0.58%) |
Aug 27, 2003 | 29.85 | 29.91 | 29.63 | 29.78 | 43,616 | -0.07(-0.24%) |
Aug 26, 2003 | 30.05 | 30.05 | 29.65 | 29.85 | 88,444 | -0.13(-0.44%) |
Aug 25, 2003 | 30.57 | 30.57 | 29.94 | 29.98 | 375,887 | -0.52(-1.71%) |
Aug 22, 2003 | 30.71 | 30.86 | 30.48 | 30.51 | 93,441 | -0.11(-0.35%) |
Aug 21, 2003 | 31.09 | 31.17 | 30.44 | 30.61 | 177,645 | -0.48(-1.53%) |
Aug 20, 2003 | 30.79 | 31.17 | 30.72 | 31.09 | 141,298 | +0.38(+1.23%) |
Aug 19, 2003 | 30.74 | 31.03 | 30.59 | 30.71 | 129,031 | +0.30(+0.98%) |
Aug 18, 2003 | 30.31 | 30.49 | 30.10 | 30.41 | 114,492 | +0.10(+0.33%) |
Aug 15, 2003 | 30.39 | 30.70 | 30.31 | 30.31 | 20,748 | -0.15(-0.48%) |
Aug 14, 2003 | 30.36 | 30.58 | 30.29 | 30.46 | 87,989 | +0.13(+0.44%) |
Aug 13, 2003 | 29.98 | 30.39 | 29.93 | 30.33 | 180,674 | +0.42(+1.39%) |
Aug 12, 2003 | 29.88 | 30.16 | 29.85 | 29.91 | 225,350 | -0.03(-0.11%) |
Aug 11, 2003 | 29.98 | 30.01 | 29.65 | 29.94 | 72,542 | +0.03(+0.11%) |
Aug 08, 2003 | 29.36 | 30.22 | 29.36 | 29.91 | 258,062 | +0.55(+1.87%) |
Aug 07, 2003 | 29.25 | 29.37 | 29.19 | 29.36 | 76,328 | +0.05(+0.16%) |
Aug 06, 2003 | 29.31 | 29.71 | 29.03 | 29.32 | 144,781 | +0.07(+0.25%) |
Aug 05, 2003 | 29.31 | 29.52 | 29.19 | 29.24 | 170,224 | -0.07(-0.23%) |
Aug 04, 2003 | 29.77 | 29.77 | 29.23 | 29.31 | 261,697 | -0.52(-1.75%) |
Aug 01, 2003 | 29.83 | 29.83 | 29.25 | 29.83 | 334,391 | +0.01(+0.02%) |
Jul 31, 2003 | 29.86 | 30.03 | 29.65 | 29.83 | 272,753 | -0.11(-0.38%) |
Jul 30, 2003 | 29.49 | 29.94 | 29.48 | 29.94 | 138,572 | +0.51(+1.75%) |
Jul 29, 2003 | 28.99 | 29.69 | 28.84 | 29.42 | 311,220 | +0.52(+1.81%) |
Jul 28, 2003 | 29.68 | 29.68 | 28.79 | 28.90 | 302,890 | -0.91(-3.06%) |
Jul 25, 2003 | 30.24 | 30.31 | 29.72 | 29.81 | 209,297 | -0.52(-1.72%) |
Jul 24, 2003 | 29.92 | 30.57 | 29.92 | 30.33 | 191,275 | +0.50(+1.66%) |
Jul 23, 2003 | 29.87 | 29.97 | 29.79 | 29.84 | 84,809 | +0.07(+0.24%) |
Jul 22, 2003 | 29.78 | 29.94 | 29.73 | 29.77 | 175,070 | -0.26(-0.86%) |
Jul 21, 2003 | 30.43 | 30.55 | 29.81 | 30.02 | 112,221 | -0.35(-1.15%) |
Jul 18, 2003 | 30.06 | 30.43 | 29.81 | 30.37 | 118,733 | +0.24(+0.79%) |
Jul 17, 2003 | 30.14 | 30.27 | 29.96 | 30.14 | 248,067 | +0.09(+0.31%) |
Jul 16, 2003 | 29.98 | 30.26 | 29.65 | 30.04 | 209,448 | +0.06(+0.20%) |
Jul 15, 2003 | 30.90 | 30.90 | 29.93 | 29.98 | 295,924 | -0.91(-2.95%) |
Jul 14, 2003 | 30.77 | 31.23 | 30.77 | 30.90 | 83,597 | +0.29(+0.95%) |
Jul 11, 2003 | 30.49 | 30.65 | 30.30 | 30.61 | 76,177 | +0.05(+0.17%) |
Jul 10, 2003 | 30.37 | 30.55 | 30.12 | 30.55 | 85,415 | +0.18(+0.59%) |
Jul 09, 2003 | 29.79 | 30.37 | 29.76 | 30.37 | 148,265 | +0.66(+2.22%) |
Jul 08, 2003 | 29.71 | 29.74 | 29.46 | 29.71 | 377,704 | +0.00(+0.00%) |
Jul 07, 2003 | 30.25 | 30.37 | 29.48 | 29.71 | 187,489 | -0.42(-1.40%) |
Jul 03, 2003 | 30.42 | 30.42 | 30.14 | 30.14 | 47,705 | -0.42(-1.36%) |
Jul 02, 2003 | 30.43 | 30.55 | 30.27 | 30.55 | 136,755 | +0.05(+0.15%) |
Jul 01, 2003 | 29.62 | 30.51 | 29.38 | 30.51 | 100,711 | +0.77(+2.58%) |
Jun 30, 2003 | 29.88 | 30.11 | 29.74 | 29.74 | 194,304 | -0.14(-0.46%) |
Jun 27, 2003 | 30.00 | 30.22 | 29.88 | 29.88 | 62,395 | -0.12(-0.40%) |
Jun 26, 2003 | 29.87 | 30.27 | 29.87 | 30.00 | 150,839 | +0.20(+0.66%) |
Jun 25, 2003 | 29.52 | 29.93 | 29.39 | 29.80 | 143,873 | +0.28(+0.96%) |
Jun 24, 2003 | 30.17 | 30.18 | 29.26 | 29.52 | 232,771 | -0.65(-2.17%) |
Jun 23, 2003 | 30.22 | 30.51 | 30.15 | 30.17 | 58,155 | -0.22(-0.72%) |
Jun 20, 2003 | 30.54 | 30.77 | 30.39 | 30.39 | 58,306 | +0.01(+0.04%) |
Jun 19, 2003 | 30.18 | 30.64 | 30.18 | 30.37 | 135,392 | +0.30(+0.99%) |
Jun 18, 2003 | 30.36 | 30.37 | 29.86 | 30.08 | 65,727 | -0.20(-0.68%) |
Jun 17, 2003 | 30.37 | 30.37 | 30.11 | 30.28 | 109,949 | -0.09(-0.30%) |
Jun 16, 2003 | 30.14 | 30.37 | 29.96 | 30.37 | 131,757 | +0.24(+0.81%) |
Jun 13, 2003 | 30.37 | 30.64 | 30.08 | 30.13 | 107,526 | -0.16(-0.52%) |
Jun 12, 2003 | 31.25 | 31.25 | 30.11 | 30.29 | 217,172 | -0.96(-3.06%) |
Jun 11, 2003 | 31.46 | 31.46 | 31.05 | 31.25 | 41,344 | -0.23(-0.73%) |
Jun 10, 2003 | 31.11 | 31.75 | 31.11 | 31.48 | 87,535 | +0.44(+1.43%) |
Jun 09, 2003 | 31.46 | 31.46 | 30.84 | 31.03 | 60,426 | -0.42(-1.34%) |
Jun 06, 2003 | 31.70 | 31.83 | 31.42 | 31.46 | 94,501 | -0.07(-0.23%) |
Jun 05, 2003 | 31.33 | 31.53 | 30.85 | 31.53 | 150,991 | +0.17(+0.53%) |
Jun 04, 2003 | 31.68 | 31.77 | 31.31 | 31.36 | 109,495 | -0.27(-0.86%) |
Jun 03, 2003 | 30.77 | 32.06 | 30.67 | 31.64 | 263,514 | +0.93(+3.03%) |
Jun 02, 2003 | 30.10 | 30.72 | 30.10 | 30.70 | 188,246 | +0.73(+2.45%) |
May 30, 2003 | 29.87 | 30.14 | 29.81 | 29.97 | 111,918 | +0.08(+0.26%) |
May 29, 2003 | 29.98 | 30.18 | 29.77 | 29.89 | 181,431 | -0.09(-0.29%) |
May 28, 2003 | 30.06 | 30.37 | 29.88 | 29.98 | 66,030 | -0.05(-0.15%) |
May 27, 2003 | 30.01 | 30.09 | 29.71 | 30.02 | 37,558 | +0.05(+0.15%) |
May 23, 2003 | 30.08 | 30.18 | 29.89 | 29.98 | 25,139 | -0.04(-0.13%) |
May 22, 2003 | 29.75 | 30.22 | 29.65 | 30.02 | 69,513 | +0.34(+1.16%) |
May 21, 2003 | 29.95 | 30.02 | 29.58 | 29.67 | 39,527 | -0.21(-0.71%) |
May 20, 2003 | 30.01 | 30.31 | 29.73 | 29.89 | 46,039 | -0.06(-0.20%) |
May 19, 2003 | 30.47 | 30.48 | 29.86 | 29.94 | 105,708 | -0.59(-1.95%) |
May 16, 2003 | 30.08 | 30.54 | 29.98 | 30.54 | 103,285 | +0.52(+1.74%) |
May 15, 2003 | 29.52 | 30.14 | 29.52 | 30.02 | 116,612 | +0.57(+1.93%) |
May 14, 2003 | 29.74 | 29.93 | 29.39 | 29.45 | 53,157 | -0.22(-0.76%) |
May 13, 2003 | 29.98 | 29.98 | 29.66 | 29.67 | 105,405 | -0.21(-0.71%) |
May 12, 2003 | 29.52 | 30.06 | 29.42 | 29.89 | 146,599 | +0.33(+1.12%) |
May 09, 2003 | 29.73 | 29.85 | 29.55 | 29.56 | 57,700 | -0.19(-0.64%) |
May 08, 2003 | 29.71 | 29.75 | 29.32 | 29.75 | 81,023 | +0.03(+0.11%) |
May 07, 2003 | 29.54 | 29.71 | 29.32 | 29.71 | 230,651 | +0.20(+0.67%) |
May 06, 2003 | 29.65 | 29.71 | 29.34 | 29.52 | 268,209 | -0.14(-0.47%) |
May 05, 2003 | 30.04 | 30.14 | 29.30 | 29.65 | 125,548 | -0.22(-0.75%) |
May 02, 2003 | 29.91 | 30.01 | 29.71 | 29.88 | 79,205 | +0.03(+0.11%) |
May 01, 2003 | 30.04 | 30.30 | 29.85 | 29.85 | 100,256 | -0.18(-0.62%) |
Apr 30, 2003 | 29.63 | 30.27 | 29.54 | 30.03 | 114,038 | +0.52(+1.74%) |
Apr 29, 2003 | 30.04 | 30.10 | 29.40 | 29.52 | 100,256 | -0.53(-1.76%) |
Apr 28, 2003 | 29.81 | 30.34 | 29.81 | 30.04 | 124,639 | +0.23(+0.78%) |
Apr 25, 2003 | 29.81 | 30.04 | 29.67 | 29.81 | 114,038 | +0.13(+0.44%) |
Apr 24, 2003 | 29.48 | 29.83 | 29.15 | 29.68 | 158,714 | +0.20(+0.67%) |
Apr 23, 2003 | 29.69 | 29.69 | 29.12 | 29.48 | 389,063 | -0.10(-0.33%) |
Apr 22, 2003 | 30.21 | 30.21 | 29.49 | 29.58 | 195,364 | -0.79(-2.61%) |
Apr 21, 2003 | 31.29 | 31.29 | 30.20 | 30.37 | 140,541 | -0.85(-2.73%) |
Apr 17, 2003 | 30.94 | 31.36 | 30.49 | 31.23 | 165,832 | +0.46(+1.48%) |
Apr 16, 2003 | 29.81 | 30.81 | 29.45 | 30.77 | 307,888 | +0.83(+2.76%) |
Apr 15, 2003 | 30.06 | 30.06 | 29.26 | 29.94 | 407,236 | -0.11(-0.37%) |
Apr 14, 2003 | 30.03 | 30.14 | 29.83 | 30.06 | 50,885 | -0.04(-0.13%) |
Apr 11, 2003 | 30.24 | 30.51 | 30.07 | 30.10 | 46,039 | -0.05(-0.15%) |
Apr 10, 2003 | 30.11 | 30.33 | 29.88 | 30.14 | 52,097 | +0.03(+0.11%) |
Apr 09, 2003 | 29.93 | 30.18 | 29.85 | 30.11 | 68,301 | +0.29(+0.97%) |
Apr 08, 2003 | 30.01 | 30.01 | 29.19 | 29.82 | 88,141 | -0.19(-0.64%) |
Apr 07, 2003 | 30.54 | 30.91 | 29.95 | 30.01 | 132,969 | -0.15(-0.48%) |
Apr 04, 2003 | 29.73 | 30.37 | 29.73 | 30.16 | 59,063 | +0.51(+1.71%) |
Apr 03, 2003 | 29.61 | 29.85 | 29.42 | 29.65 | 91,321 | +0.07(+0.22%) |
Apr 02, 2003 | 28.95 | 29.86 | 28.95 | 29.58 | 174,465 | +0.86(+2.99%) |
Apr 01, 2003 | 28.68 | 28.93 | 28.53 | 28.72 | 94,047 | -0.03(-0.09%) |
Mar 31, 2003 | 28.81 | 28.92 | 28.38 | 28.75 | 104,042 | -0.29(-1.00%) |
Mar 28, 2003 | 28.77 | 29.19 | 28.76 | 29.04 | 40,435 | +0.27(+0.94%) |
Mar 27, 2003 | 29.70 | 29.70 | 28.41 | 28.77 | 182,340 | -1.00(-3.35%) |
Mar 26, 2003 | 29.50 | 29.98 | 29.40 | 29.77 | 120,701 | +0.26(+0.90%) |
Mar 25, 2003 | 28.95 | 29.75 | 28.95 | 29.50 | 87,686 | +0.65(+2.27%) |
Mar 24, 2003 | 29.38 | 29.42 | 28.78 | 28.85 | 111,766 | -0.77(-2.59%) |
Mar 21, 2003 | 28.94 | 29.76 | 28.94 | 29.61 | 222,321 | +0.90(+3.15%) |
Mar 20, 2003 | 28.72 | 28.95 | 28.53 | 28.71 | 137,058 | -0.01(-0.05%) |
Mar 19, 2003 | 28.23 | 28.99 | 28.18 | 28.72 | 257,457 | +0.10(+0.35%) |
Mar 18, 2003 | 28.44 | 28.80 | 28.35 | 28.62 | 193,547 | +0.25(+0.88%) |
Mar 17, 2003 | 27.37 | 28.39 | 27.32 | 28.37 | 114,492 | +1.01(+3.69%) |
Mar 14, 2003 | 27.24 | 27.53 | 27.24 | 27.36 | 55,277 | +0.19(+0.70%) |
Mar 13, 2003 | 26.56 | 27.17 | 26.14 | 27.17 | 275,933 | +0.79(+3.00%) |
Mar 12, 2003 | 27.13 | 27.40 | 26.21 | 26.38 | 222,170 | -0.75(-2.77%) |
Mar 11, 2003 | 27.79 | 27.86 | 26.98 | 27.13 | 128,728 | -0.59(-2.14%) |
Mar 10, 2003 | 27.73 | 27.77 | 27.67 | 27.73 | 66,333 | -0.20(-0.71%) |
Mar 07, 2003 | 27.69 | 27.95 | 27.56 | 27.92 | 81,629 | +0.17(+0.59%) |
Mar 06, 2003 | 27.71 | 27.96 | 27.55 | 27.76 | 134,786 | -0.03(-0.10%) |
Mar 05, 2003 | 27.90 | 27.93 | 27.73 | 27.79 | 137,209 | -0.10(-0.36%) |
Mar 04, 2003 | 28.23 | 28.23 | 27.73 | 27.88 | 195,667 | -0.31(-1.10%) |
Mar 03, 2003 | 27.63 | 28.78 | 27.57 | 28.20 | 254,579 | +0.73(+2.64%) |
Feb 28, 2003 | 27.55 | 27.71 | 27.40 | 27.47 | 57,094 | +0.00(+0.00%) |
Feb 27, 2003 | 27.10 | 27.50 | 26.41 | 27.47 | 393,909 | +0.41(+1.51%) |
Feb 26, 2003 | 27.66 | 27.72 | 26.88 | 27.06 | 82,386 | -0.60(-2.17%) |
Feb 25, 2003 | 27.39 | 27.66 | 26.99 | 27.66 | 64,667 | +0.27(+0.99%) |
Feb 24, 2003 | 27.96 | 28.00 | 27.12 | 27.39 | 82,992 | -0.71(-2.51%) |
Feb 21, 2003 | 27.50 | 28.10 | 27.36 | 28.10 | 53,460 | +0.53(+1.92%) |
Feb 20, 2003 | 27.46 | 27.57 | 26.95 | 27.57 | 104,648 | +0.11(+0.41%) |
Feb 19, 2003 | 27.67 | 27.79 | 27.40 | 27.46 | 107,526 | -0.28(-1.00%) |
Feb 18, 2003 | 27.63 | 27.75 | 27.18 | 27.73 | 105,254 | +0.20(+0.72%) |
Feb 14, 2003 | 27.29 | 27.53 | 27.17 | 27.53 | 71,179 | +0.31(+1.14%) |
Feb 13, 2003 | 27.29 | 27.37 | 27.08 | 27.22 | 91,321 | -0.13(-0.48%) |
Feb 12, 2003 | 27.31 | 27.47 | 27.27 | 27.36 | 60,578 | +0.15(+0.53%) |
Feb 11, 2003 | 27.54 | 27.58 | 26.99 | 27.21 | 75,722 | -0.20(-0.72%) |
Feb 10, 2003 | 27.57 | 27.77 | 27.30 | 27.41 | 79,508 | -0.17(-0.60%) |
Feb 07, 2003 | 27.52 | 27.63 | 27.45 | 27.57 | 52,854 | +0.13(+0.48%) |
Feb 06, 2003 | 27.72 | 27.80 | 27.40 | 27.44 | 44,979 | -0.22(-0.79%) |
Feb 05, 2003 | 27.93 | 28.25 | 27.60 | 27.66 | 81,477 | -0.26(-0.95%) |
Feb 04, 2003 | 28.10 | 28.62 | 27.86 | 27.92 | 171,284 | +0.06(+0.21%) |
Feb 03, 2003 | 27.90 | 27.90 | 27.59 | 27.86 | 137,815 | -0.03(-0.12%) |
Jan 31, 2003 | 27.14 | 28.00 | 27.01 | 27.90 | 189,306 | +0.66(+2.42%) |
Jan 30, 2003 | 27.07 | 27.50 | 27.07 | 27.24 | 87,686 | +0.18(+0.68%) |
Jan 29, 2003 | 27.13 | 27.13 | 26.99 | 27.05 | 57,246 | -0.15(-0.56%) |
Jan 28, 2003 | 27.01 | 27.21 | 27.01 | 27.20 | 63,909 | +0.36(+1.35%) |
Jan 27, 2003 | 26.41 | 26.91 | 26.27 | 26.84 | 184,460 | +0.34(+1.30%) |
Jan 24, 2003 | 26.91 | 26.91 | 26.41 | 26.50 | 48,008 | -0.34(-1.28%) |
Jan 23, 2003 | 27.05 | 27.18 | 26.71 | 26.84 | 49,371 | -0.15(-0.54%) |
Jan 22, 2003 | 27.03 | 27.17 | 26.65 | 26.99 | 90,412 | +0.18(+0.67%) |
Jan 21, 2003 | 27.60 | 27.60 | 26.80 | 26.81 | 128,577 | -0.79(-2.87%) |
Jan 17, 2003 | 27.50 | 27.75 | 27.44 | 27.60 | 117,218 | +0.10(+0.36%) |
Jan 16, 2003 | 27.44 | 27.83 | 27.05 | 27.50 | 99,045 | +0.10(+0.36%) |
Jan 15, 2003 | 28.00 | 28.00 | 26.97 | 27.40 | 172,496 | -0.33(-1.19%) |
Jan 14, 2003 | 27.83 | 28.03 | 27.65 | 27.73 | 90,564 | -0.07(-0.24%) |
Jan 13, 2003 | 28.12 | 28.39 | 27.80 | 27.80 | 167,952 | -0.15(-0.54%) |
Jan 10, 2003 | 27.73 | 28.13 | 27.73 | 27.95 | 125,851 | +0.20(+0.71%) |
Jan 09, 2003 | 27.20 | 27.75 | 27.14 | 27.75 | 45,736 | +0.61(+2.26%) |
Jan 08, 2003 | 27.07 | 27.30 | 27.02 | 27.14 | 61,638 | +0.09(+0.34%) |
Jan 07, 2003 | 27.29 | 27.40 | 27.01 | 27.05 | 41,647 | -0.15(-0.53%) |
Jan 06, 2003 | 27.20 | 27.81 | 27.03 | 27.19 | 119,641 | +0.15(+0.56%) |
Jan 03, 2003 | 26.51 | 27.15 | 26.45 | 27.04 | 43,010 | +0.46(+1.74%) |
Jan 02, 2003 | 26.13 | 26.64 | 26.13 | 26.58 | 38,921 | +0.56(+2.16%) |
Dec 31, 2002 | 25.69 | 26.02 | 25.56 | 26.02 | 88,898 | +0.32(+1.26%) |
Dec 30, 2002 | 25.63 | 25.91 | 25.55 | 25.69 | 151,748 | -0.04(-0.15%) |
Dec 27, 2002 | 26.01 | 26.02 | 25.63 | 25.73 | 63,607 | -0.21(-0.81%) |
Dec 26, 2002 | 26.35 | 26.48 | 25.87 | 25.94 | 125,699 | -0.40(-1.50%) |
Dec 24, 2002 | 26.54 | 26.68 | 26.34 | 26.34 | 88,595 | -0.20(-0.77%) |
Dec 23, 2002 | 26.54 | 26.64 | 26.48 | 26.54 | 243,221 | +0.01(+0.02%) |
Dec 20, 2002 | 26.80 | 26.85 | 26.45 | 26.54 | 190,821 | -0.26(-0.96%) |
Dec 19, 2002 | 26.74 | 26.84 | 26.74 | 26.80 | 77,691 | +0.05(+0.20%) |
Dec 18, 2002 | 26.82 | 26.82 | 26.68 | 26.74 | 124,185 | -0.18(-0.66%) |
Dec 17, 2002 | 27.07 | 27.11 | 26.81 | 26.92 | 114,038 | -0.09(-0.32%) |
Dec 16, 2002 | 27.20 | 27.20 | 26.87 | 27.01 | 228,379 | -0.24(-0.87%) |
Dec 13, 2002 | 26.97 | 27.40 | 26.74 | 27.24 | 163,258 | +0.35(+1.30%) |
Dec 12, 2002 | 26.15 | 26.91 | 26.13 | 26.89 | 93,138 | +0.75(+2.85%) |
Dec 11, 2002 | 26.15 | 26.38 | 25.96 | 26.15 | 96,319 | +0.00(+0.00%) |
Dec 10, 2002 | 25.42 | 26.15 | 25.42 | 26.15 | 74,965 | +0.73(+2.86%) |
Dec 09, 2002 | 25.92 | 25.92 | 25.17 | 25.42 | 39,981 | -0.43(-1.66%) |
Dec 06, 2002 | 25.26 | 25.85 | 25.16 | 25.85 | 61,941 | +0.43(+1.69%) |
Dec 05, 2002 | 26.21 | 26.35 | 25.42 | 25.42 | 147,204 | -0.63(-2.41%) |
Dec 04, 2002 | 25.86 | 26.08 | 25.49 | 26.05 | 86,323 | +0.20(+0.77%) |
Dec 03, 2002 | 26.25 | 26.25 | 25.75 | 25.85 | 85,718 | -0.47(-1.78%) |
Dec 02, 2002 | 26.78 | 26.85 | 26.28 | 26.32 | 158,866 | -0.10(-0.38%) |
Nov 29, 2002 | 26.44 | 26.48 | 26.38 | 26.42 | 12,115 | -0.06(-0.22%) |
Nov 27, 2002 | 26.28 | 26.51 | 26.18 | 26.48 | 145,236 | +0.30(+1.13%) |
Nov 26, 2002 | 26.35 | 26.35 | 26.17 | 26.18 | 117,975 | -0.01(-0.03%) |
Nov 25, 2002 | 25.92 | 26.19 | 25.92 | 26.19 | 113,432 | +0.27(+1.04%) |
Nov 22, 2002 | 25.85 | 26.08 | 25.72 | 25.92 | 127,668 | -0.03(-0.13%) |
Nov 21, 2002 | 25.42 | 26.33 | 25.19 | 25.95 | 238,072 | +1.29(+5.22%) |
Nov 20, 2002 | 24.04 | 24.76 | 23.98 | 24.66 | 80,720 | +0.70(+2.92%) |
Nov 19, 2002 | 24.31 | 24.37 | 23.59 | 23.96 | 86,778 | -0.24(-1.01%) |
Nov 18, 2002 | 24.10 | 24.43 | 23.44 | 24.21 | 85,566 | +0.05(+0.22%) |
Nov 15, 2002 | 23.98 | 24.26 | 23.65 | 24.15 | 84,657 | +0.04(+0.16%) |
Nov 14, 2002 | 23.74 | 24.29 | 23.58 | 24.11 | 76,328 | +0.51(+2.15%) |
Nov 13, 2002 | 23.44 | 23.94 | 23.44 | 23.61 | 110,252 | +0.17(+0.70%) |
Nov 12, 2002 | 23.31 | 23.47 | 23.08 | 23.44 | 335,300 | +0.09(+0.40%) |
Nov 11, 2002 | 23.28 | 23.40 | 23.21 | 23.35 | 183,248 | +0.07(+0.31%) |
Nov 08, 2002 | 22.95 | 23.41 | 22.95 | 23.28 | 341,055 | +0.46(+2.03%) |
Nov 07, 2002 | 22.65 | 23.13 | 22.15 | 22.81 | 424,047 | +0.17(+0.73%) |
Nov 06, 2002 | 22.67 | 22.73 | 22.25 | 22.65 | 117,067 | -0.19(-0.84%) |
Nov 05, 2002 | 22.62 | 22.95 | 22.32 | 22.84 | 84,809 | -0.04(-0.17%) |
Nov 04, 2002 | 23.41 | 23.43 | 22.85 | 22.88 | 124,942 | -0.53(-2.26%) |
Nov 01, 2002 | 23.59 | 23.59 | 22.85 | 23.41 | 129,485 | -0.18(-0.76%) |
Oct 31, 2002 | 23.14 | 23.59 | 23.12 | 23.59 | 165,832 | +0.44(+1.91%) |
Oct 30, 2002 | 23.11 | 23.37 | 23.01 | 23.14 | 132,060 | +0.04(+0.17%) |
Oct 29, 2002 | 23.61 | 23.61 | 22.78 | 23.10 | 71,179 | -0.60(-2.53%) |
Oct 28, 2002 | 23.44 | 23.77 | 23.44 | 23.70 | 87,535 | +0.26(+1.13%) |
Oct 25, 2002 | 23.61 | 23.77 | 23.23 | 23.44 | 155,837 | -0.33(-1.39%) |
Oct 24, 2002 | 24.20 | 24.37 | 23.77 | 23.77 | 113,735 | -0.30(-1.23%) |
Oct 23, 2002 | 24.70 | 24.70 | 23.69 | 24.07 | 152,354 | -0.96(-3.83%) |
Oct 22, 2002 | 25.26 | 25.26 | 24.92 | 25.03 | 109,949 | -0.33(-1.30%) |
Oct 21, 2002 | 25.19 | 25.58 | 24.89 | 25.36 | 96,319 | +0.00(+0.00%) |
Oct 18, 2002 | 25.44 | 25.44 | 24.99 | 25.36 | 58,306 | -0.09(-0.34%) |
Oct 17, 2002 | 24.84 | 25.59 | 24.60 | 25.44 | 173,556 | +0.40(+1.61%) |
Oct 16, 2002 | 25.04 | 25.04 | 24.60 | 25.04 | 144,630 | +0.00(+0.00%) |
Oct 15, 2002 | 24.40 | 25.04 | 24.30 | 25.04 | 273,813 | +0.77(+3.18%) |
Oct 14, 2002 | 24.41 | 24.60 | 24.17 | 24.27 | 76,934 | -0.15(-0.59%) |
Oct 11, 2002 | 24.67 | 25.16 | 23.90 | 24.41 | 344,841 | -0.26(-1.04%) |
Oct 10, 2002 | 23.91 | 25.29 | 23.70 | 24.67 | 126,759 | +0.77(+3.20%) |
Oct 09, 2002 | 23.87 | 24.04 | 23.21 | 23.90 | 187,792 | +0.03(+0.14%) |
Oct 08, 2002 | 23.74 | 24.10 | 23.74 | 23.87 | 184,914 | +0.13(+0.56%) |
Oct 07, 2002 | 24.63 | 24.63 | 23.74 | 23.74 | 137,966 | -1.06(-4.26%) |
Oct 04, 2002 | 26.54 | 26.61 | 24.67 | 24.79 | 182,643 | -1.75(-6.59%) |
Oct 03, 2002 | 27.07 | 27.07 | 26.41 | 26.54 | 191,275 | -0.54(-2.00%) |
Oct 02, 2002 | 27.27 | 27.52 | 27.08 | 27.09 | 43,313 | -0.17(-0.63%) |
Oct 01, 2002 | 27.35 | 27.35 | 26.81 | 27.26 | 72,390 | -0.09(-0.34%) |
Sep 30, 2002 | 27.60 | 27.60 | 26.71 | 27.35 | 76,631 | -0.26(-0.93%) |
Sep 27, 2002 | 27.14 | 27.83 | 27.07 | 27.61 | 73,451 | +0.47(+1.73%) |
Sep 26, 2002 | 27.01 | 27.27 | 26.87 | 27.14 | 11,161,524 | +0.20(+0.74%) |
Sep 25, 2002 | 27.37 | 27.37 | 26.85 | 26.94 | 76,177 | -0.33(-1.21%) |
Sep 24, 2002 | 27.44 | 27.53 | 27.20 | 27.27 | 66,787 | -0.16(-0.58%) |
Sep 23, 2002 | 27.73 | 27.73 | 27.27 | 27.43 | 98,136 | -0.30(-1.10%) |
Sep 20, 2002 | 28.23 | 28.23 | 27.45 | 27.73 | 86,626 | -0.44(-1.55%) |
Sep 19, 2002 | 28.39 | 28.40 | 27.91 | 28.17 | 126,002 | -0.36(-1.25%) |
Sep 18, 2002 | 28.92 | 28.92 | 28.53 | 28.53 | 56,034 | -0.46(-1.59%) |
Sep 17, 2002 | 29.19 | 29.21 | 28.74 | 28.99 | 105,860 | -0.20(-0.70%) |
Sep 16, 2002 | 29.55 | 29.55 | 28.89 | 29.19 | 46,190 | -0.46(-1.54%) |
Sep 13, 2002 | 28.86 | 29.65 | 28.78 | 29.65 | 132,211 | +0.72(+2.49%) |
Sep 12, 2002 | 29.05 | 29.05 | 28.89 | 28.93 | 45,130 | -0.23(-0.79%) |
Sep 11, 2002 | 28.90 | 29.48 | 28.89 | 29.16 | 42,253 | +0.34(+1.17%) |
Sep 10, 2002 | 28.95 | 29.02 | 28.72 | 28.82 | 77,994 | -0.21(-0.73%) |
Sep 09, 2002 | 28.39 | 29.03 | 28.39 | 29.03 | 31,803 | +0.57(+2.02%) |
Sep 06, 2002 | 28.39 | 28.49 | 28.36 | 28.46 | 78,448 | +0.11(+0.37%) |
Sep 05, 2002 | 28.29 | 28.39 | 28.10 | 28.35 | 49,674 | -0.04(-0.14%) |
Sep 04, 2002 | 28.39 | 28.43 | 28.32 | 28.39 | 73,753 | -0.04(-0.14%) |