Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 25.66 | 25.77 | 25.57 | 25.72 | 151,798 | +0.07(+0.28%) |
Aug 28, 2003 | 25.81 | 25.90 | 25.55 | 25.65 | 351,858 | -0.10(-0.40%) |
Aug 27, 2003 | 25.33 | 25.84 | 25.21 | 25.75 | 379,580 | +0.48(+1.90%) |
Aug 26, 2003 | 24.88 | 25.27 | 24.71 | 25.27 | 335,159 | +0.39(+1.56%) |
Aug 25, 2003 | 25.30 | 25.30 | 24.78 | 24.88 | 372,900 | -0.39(-1.54%) |
Aug 22, 2003 | 25.48 | 25.52 | 25.26 | 25.27 | 421,161 | -0.19(-0.75%) |
Aug 21, 2003 | 25.66 | 25.71 | 25.39 | 25.46 | 445,543 | -0.17(-0.65%) |
Aug 20, 2003 | 25.37 | 25.64 | 25.24 | 25.63 | 370,395 | +0.26(+1.04%) |
Aug 19, 2003 | 25.35 | 25.50 | 25.30 | 25.37 | 240,640 | +0.02(+0.09%) |
Aug 18, 2003 | 25.32 | 25.46 | 25.29 | 25.34 | 266,691 | +0.07(+0.26%) |
Aug 15, 2003 | 25.40 | 25.43 | 25.28 | 25.28 | 486,790 | -0.13(-0.49%) |
Aug 14, 2003 | 25.24 | 25.41 | 25.10 | 25.40 | 368,725 | +0.13(+0.52%) |
Aug 13, 2003 | 25.39 | 25.42 | 25.16 | 25.27 | 248,822 | +0.00(+0.00%) |
Aug 12, 2003 | 25.18 | 25.30 | 25.08 | 25.27 | 364,884 | +0.15(+0.60%) |
Aug 11, 2003 | 25.21 | 25.26 | 25.09 | 25.12 | 328,145 | -0.08(-0.31%) |
Aug 08, 2003 | 25.31 | 25.31 | 25.15 | 25.20 | 470,759 | -0.02(-0.10%) |
Aug 07, 2003 | 25.24 | 25.33 | 25.17 | 25.22 | 481,447 | -0.01(-0.02%) |
Aug 06, 2003 | 25.18 | 25.24 | 24.92 | 25.23 | 455,896 | +0.08(+0.31%) |
Aug 05, 2003 | 25.07 | 25.18 | 24.94 | 25.15 | 554,591 | +0.02(+0.10%) |
Aug 04, 2003 | 25.62 | 25.62 | 24.87 | 25.13 | 827,795 | -0.49(-1.92%) |
Aug 01, 2003 | 25.93 | 25.96 | 25.53 | 25.62 | 475,268 | -0.31(-1.18%) |
Jul 31, 2003 | 25.99 | 26.02 | 25.75 | 25.92 | 452,723 | -0.04(-0.14%) |
Jul 30, 2003 | 25.69 | 25.99 | 25.66 | 25.96 | 723,924 | +0.32(+1.26%) |
Jul 29, 2003 | 25.63 | 25.68 | 25.59 | 25.64 | 511,172 | +0.04(+0.16%) |
Jul 28, 2003 | 25.78 | 25.90 | 25.49 | 25.59 | 504,158 | -0.31(-1.18%) |
Jul 25, 2003 | 25.69 | 25.95 | 25.65 | 25.90 | 763,001 | +0.15(+0.58%) |
Jul 24, 2003 | 25.75 | 26.05 | 25.75 | 25.75 | 450,219 | +0.06(+0.23%) |
Jul 23, 2003 | 26.02 | 26.04 | 25.59 | 25.69 | 514,011 | -0.28(-1.08%) |
Jul 22, 2003 | 25.80 | 26.02 | 25.79 | 25.97 | 582,980 | +0.17(+0.67%) |
Jul 21, 2003 | 25.98 | 26.10 | 25.69 | 25.80 | 458,067 | -0.07(-0.28%) |
Jul 18, 2003 | 25.77 | 26.04 | 25.77 | 25.87 | 547,243 | +0.12(+0.47%) |
Jul 17, 2003 | 26.23 | 26.24 | 25.68 | 25.75 | 977,088 | -0.60(-2.27%) |
Jul 16, 2003 | 26.89 | 26.91 | 26.35 | 26.35 | 610,200 | -0.54(-2.00%) |
Jul 15, 2003 | 26.65 | 26.89 | 26.56 | 26.89 | 276,711 | +0.24(+0.90%) |
Jul 14, 2003 | 26.41 | 26.67 | 26.37 | 26.65 | 586,320 | +0.33(+1.25%) |
Jul 11, 2003 | 26.25 | 26.49 | 26.25 | 26.32 | 555,259 | +0.21(+0.80%) |
Jul 10, 2003 | 26.89 | 26.89 | 26.08 | 26.11 | 844,160 | -0.79(-2.94%) |
Jul 09, 2003 | 27.10 | 27.10 | 26.83 | 26.90 | 1,154,604 | -0.34(-1.23%) |
Jul 08, 2003 | 27.19 | 27.25 | 26.92 | 27.23 | 709,061 | -0.01(-0.04%) |
Jul 07, 2003 | 26.92 | 27.25 | 26.88 | 27.25 | 499,315 | +0.42(+1.56%) |
Jul 03, 2003 | 26.64 | 26.85 | 26.51 | 26.83 | 198,223 | +0.19(+0.70%) |
Jul 02, 2003 | 26.42 | 26.65 | 26.33 | 26.64 | 521,859 | +0.22(+0.84%) |
Jul 01, 2003 | 26.20 | 26.44 | 25.87 | 26.42 | 897,766 | +0.19(+0.73%) |
Jun 30, 2003 | 26.20 | 26.23 | 25.78 | 26.23 | 607,194 | +0.04(+0.16%) |
Jun 27, 2003 | 26.13 | 26.31 | 26.05 | 26.19 | 474,266 | +0.15(+0.57%) |
Jun 26, 2003 | 25.75 | 26.11 | 25.69 | 26.04 | 620,888 | -0.07(-0.28%) |
Jun 25, 2003 | 25.90 | 26.23 | 25.90 | 26.11 | 598,343 | +0.12(+0.46%) |
Jun 24, 2003 | 25.81 | 26.02 | 25.63 | 25.99 | 818,944 | +0.14(+0.53%) |
Jun 23, 2003 | 25.99 | 26.06 | 25.77 | 25.85 | 540,229 | -0.05(-0.19%) |
Jun 20, 2003 | 26.11 | 26.29 | 25.90 | 25.90 | 643,599 | -0.16(-0.62%) |
Jun 19, 2003 | 26.26 | 26.43 | 25.99 | 26.06 | 453,892 | -0.11(-0.41%) |
Jun 18, 2003 | 26.38 | 26.41 | 25.88 | 26.17 | 764,002 | -0.30(-1.13%) |
Jun 17, 2003 | 26.61 | 26.62 | 26.37 | 26.47 | 537,390 | -0.13(-0.47%) |
Jun 16, 2003 | 26.35 | 26.74 | 26.35 | 26.59 | 630,406 | +0.25(+0.93%) |
Jun 13, 2003 | 26.38 | 26.50 | 25.98 | 26.35 | 450,553 | +0.09(+0.34%) |
Jun 12, 2003 | 26.80 | 26.85 | 26.26 | 26.26 | 633,078 | -0.40(-1.48%) |
Jun 11, 2003 | 26.32 | 26.80 | 26.23 | 26.65 | 388,764 | +0.36(+1.37%) |
Jun 10, 2003 | 25.93 | 26.31 | 25.93 | 26.29 | 456,731 | +0.40(+1.55%) |
Jun 09, 2003 | 25.90 | 25.95 | 25.72 | 25.89 | 399,118 | -0.01(-0.05%) |
Jun 06, 2003 | 25.60 | 26.11 | 25.60 | 25.90 | 922,481 | +0.34(+1.34%) |
Jun 05, 2003 | 25.58 | 25.63 | 25.44 | 25.56 | 413,480 | +0.00(+0.00%) |
Jun 04, 2003 | 25.54 | 25.66 | 25.54 | 25.56 | 538,392 | +0.02(+0.09%) |
Jun 03, 2003 | 25.42 | 25.54 | 25.23 | 25.54 | 544,070 | +0.12(+0.47%) |
Jun 02, 2003 | 25.15 | 25.58 | 25.13 | 25.42 | 561,771 | +0.32(+1.26%) |
May 30, 2003 | 24.54 | 25.11 | 24.22 | 25.10 | 2,764,772 | +0.58(+2.37%) |
May 29, 2003 | 25.03 | 25.08 | 23.95 | 24.52 | 1,042,383 | -0.51(-2.03%) |
May 28, 2003 | 25.21 | 25.49 | 24.97 | 25.03 | 676,497 | -0.23(-0.90%) |
May 27, 2003 | 25.72 | 25.73 | 25.24 | 25.26 | 895,762 | -0.46(-1.79%) |
May 23, 2003 | 25.51 | 25.77 | 25.32 | 25.72 | 640,760 | +0.21(+0.82%) |
May 22, 2003 | 25.47 | 25.52 | 25.21 | 25.51 | 893,257 | +0.03(+0.12%) |
May 21, 2003 | 25.06 | 25.49 | 24.86 | 25.48 | 748,138 | +0.42(+1.67%) |
May 20, 2003 | 24.75 | 25.07 | 24.72 | 25.06 | 297,919 | +0.32(+1.28%) |
May 19, 2003 | 24.84 | 24.90 | 24.71 | 24.74 | 559,099 | -0.17(-0.67%) |
May 16, 2003 | 24.55 | 24.91 | 24.34 | 24.91 | 611,035 | +0.32(+1.29%) |
May 15, 2003 | 24.64 | 24.65 | 24.47 | 24.59 | 410,808 | +0.01(+0.05%) |
May 14, 2003 | 24.49 | 24.60 | 24.40 | 24.58 | 425,002 | +0.08(+0.34%) |
May 13, 2003 | 24.48 | 24.58 | 24.43 | 24.50 | 437,026 | +0.04(+0.15%) |
May 12, 2003 | 24.23 | 24.50 | 24.17 | 24.46 | 661,300 | +0.23(+0.94%) |
May 09, 2003 | 24.28 | 24.40 | 24.11 | 24.23 | 444,541 | +0.07(+0.30%) |
May 08, 2003 | 24.05 | 24.19 | 23.96 | 24.16 | 347,516 | +0.11(+0.45%) |
May 07, 2003 | 24.34 | 24.34 | 24.05 | 24.05 | 341,672 | -0.23(-0.94%) |
May 06, 2003 | 24.09 | 24.40 | 24.08 | 24.28 | 533,382 | +0.24(+1.00%) |
May 05, 2003 | 23.89 | 24.04 | 23.83 | 24.04 | 454,393 | +0.19(+0.78%) |
May 02, 2003 | 23.67 | 23.89 | 23.62 | 23.86 | 402,291 | +0.23(+0.99%) |
May 01, 2003 | 23.47 | 23.70 | 23.24 | 23.62 | 644,100 | +0.15(+0.64%) |
Apr 30, 2003 | 23.65 | 23.68 | 23.37 | 23.47 | 523,863 | -0.17(-0.73%) |
Apr 29, 2003 | 23.56 | 23.86 | 23.56 | 23.65 | 900,939 | +0.05(+0.23%) |
Apr 28, 2003 | 23.80 | 23.80 | 23.35 | 23.59 | 587,322 | -0.21(-0.88%) |
Apr 25, 2003 | 24.07 | 24.07 | 23.68 | 23.80 | 407,802 | -0.24(-1.00%) |
Apr 24, 2003 | 24.25 | 24.30 | 24.01 | 24.04 | 740,456 | -0.19(-0.77%) |
Apr 23, 2003 | 24.13 | 24.40 | 24.10 | 24.23 | 481,113 | +0.10(+0.42%) |
Apr 22, 2003 | 24.40 | 24.40 | 24.04 | 24.13 | 825,958 | -0.11(-0.44%) |
Apr 21, 2003 | 23.89 | 24.23 | 23.83 | 24.23 | 778,531 | +0.31(+1.30%) |
Apr 17, 2003 | 23.65 | 23.92 | 23.45 | 23.92 | 641,762 | +0.27(+1.14%) |
Apr 16, 2003 | 23.65 | 23.68 | 23.32 | 23.65 | 747,804 | -0.06(-0.25%) |
Apr 15, 2003 | 23.65 | 23.80 | 23.59 | 23.71 | 416,986 | +0.03(+0.13%) |
Apr 14, 2003 | 23.41 | 23.68 | 23.36 | 23.68 | 303,931 | +0.39(+1.67%) |
Apr 11, 2003 | 23.34 | 23.38 | 23.19 | 23.29 | 361,544 | -0.01(-0.03%) |
Apr 10, 2003 | 23.34 | 23.37 | 23.30 | 23.30 | 476,437 | -0.02(-0.10%) |
Apr 09, 2003 | 23.34 | 23.38 | 23.26 | 23.32 | 470,759 | +0.03(+0.13%) |
Apr 08, 2003 | 23.34 | 23.35 | 23.18 | 23.29 | 408,470 | +0.00(+0.00%) |
Apr 07, 2003 | 23.35 | 23.38 | 23.25 | 23.29 | 587,823 | +0.15(+0.65%) |
Apr 04, 2003 | 23.29 | 23.35 | 23.11 | 23.14 | 362,880 | -0.12(-0.51%) |
Apr 03, 2003 | 23.38 | 23.38 | 23.21 | 23.26 | 279,382 | -0.09(-0.38%) |
Apr 02, 2003 | 23.31 | 23.44 | 23.26 | 23.35 | 746,468 | +0.19(+0.83%) |
Apr 01, 2003 | 22.76 | 23.19 | 22.76 | 23.16 | 408,804 | +0.47(+2.06%) |
Mar 31, 2003 | 22.79 | 22.81 | 22.49 | 22.70 | 522,193 | -0.10(-0.42%) |
Mar 28, 2003 | 22.84 | 22.99 | 22.71 | 22.79 | 713,403 | -0.20(-0.86%) |
Mar 27, 2003 | 23.01 | 23.02 | 22.74 | 22.99 | 463,077 | -0.02(-0.08%) |
Mar 26, 2003 | 22.76 | 23.03 | 22.70 | 23.01 | 882,903 | -0.20(-0.85%) |
Mar 25, 2003 | 22.92 | 23.20 | 22.84 | 23.20 | 631,241 | +0.36(+1.57%) |
Mar 24, 2003 | 23.29 | 23.29 | 22.63 | 22.84 | 459,236 | -0.68(-2.90%) |
Mar 21, 2003 | 23.14 | 23.62 | 23.14 | 23.53 | 617,882 | +0.40(+1.73%) |
Mar 20, 2003 | 22.76 | 23.13 | 22.61 | 23.13 | 463,077 | +0.34(+1.50%) |
Mar 19, 2003 | 22.49 | 22.79 | 22.49 | 22.79 | 584,650 | +0.26(+1.14%) |
Mar 18, 2003 | 22.08 | 22.53 | 22.08 | 22.53 | 580,475 | +0.49(+2.23%) |
Mar 17, 2003 | 22.00 | 22.14 | 21.90 | 22.04 | 773,688 | +0.04(+0.16%) |
Mar 14, 2003 | 22.07 | 22.16 | 21.95 | 22.00 | 509,502 | -0.02(-0.11%) |
Mar 13, 2003 | 21.65 | 22.05 | 21.65 | 22.02 | 1,218,897 | +0.46(+2.14%) |
Mar 12, 2003 | 21.59 | 21.65 | 21.44 | 21.56 | 583,481 | +0.01(+0.06%) |
Mar 11, 2003 | 21.80 | 21.93 | 21.55 | 21.55 | 487,458 | -0.26(-1.21%) |
Mar 10, 2003 | 22.07 | 22.07 | 21.78 | 21.82 | 455,395 | -0.20(-0.90%) |
Mar 07, 2003 | 22.08 | 22.08 | 21.87 | 22.01 | 298,420 | -0.02(-0.11%) |
Mar 06, 2003 | 22.01 | 22.08 | 21.98 | 22.04 | 368,391 | -0.06(-0.27%) |
Mar 05, 2003 | 22.10 | 22.12 | 21.99 | 22.10 | 373,401 | +0.06(+0.27%) |
Mar 04, 2003 | 22.31 | 22.31 | 22.04 | 22.04 | 469,423 | -0.26(-1.16%) |
Mar 03, 2003 | 22.31 | 22.40 | 22.23 | 22.29 | 723,590 | +0.02(+0.08%) |
Feb 28, 2003 | 22.25 | 22.37 | 22.22 | 22.28 | 436,859 | +0.07(+0.32%) |
Feb 27, 2003 | 22.22 | 22.31 | 22.16 | 22.20 | 638,255 | +0.05(+0.22%) |
Feb 26, 2003 | 22.25 | 22.28 | 22.13 | 22.16 | 388,931 | -0.09(-0.40%) |
Feb 25, 2003 | 22.02 | 22.29 | 21.93 | 22.25 | 489,796 | +0.24(+1.09%) |
Feb 24, 2003 | 22.22 | 22.22 | 22.01 | 22.01 | 425,837 | -0.20(-0.89%) |
Feb 21, 2003 | 22.16 | 22.22 | 22.01 | 22.20 | 601,182 | +0.11(+0.51%) |
Feb 20, 2003 | 22.04 | 22.14 | 21.94 | 22.09 | 544,404 | +0.15(+0.68%) |
Feb 19, 2003 | 21.68 | 21.98 | 21.65 | 21.94 | 661,801 | +0.41(+1.89%) |
Feb 18, 2003 | 21.56 | 21.61 | 21.41 | 21.53 | 824,288 | +0.31(+1.47%) |
Feb 14, 2003 | 21.36 | 21.36 | 21.10 | 21.22 | 630,239 | -0.02(-0.08%) |
Feb 13, 2003 | 21.20 | 21.29 | 21.16 | 21.24 | 668,481 | +0.04(+0.17%) |
Feb 12, 2003 | 21.50 | 21.56 | 21.19 | 21.20 | 500,484 | -0.24(-1.12%) |
Feb 11, 2003 | 21.56 | 21.58 | 21.44 | 21.44 | 356,033 | -0.11(-0.53%) |
Feb 10, 2003 | 21.50 | 21.62 | 21.47 | 21.56 | 391,770 | +0.11(+0.53%) |
Feb 07, 2003 | 21.50 | 21.55 | 21.44 | 21.44 | 540,396 | -0.03(-0.14%) |
Feb 06, 2003 | 21.49 | 21.54 | 21.44 | 21.47 | 855,349 | +0.01(+0.03%) |
Feb 05, 2003 | 21.47 | 21.50 | 21.44 | 21.47 | 853,512 | +0.03(+0.14%) |
Feb 04, 2003 | 21.41 | 21.50 | 21.41 | 21.44 | 833,806 | -0.04(-0.17%) |
Feb 03, 2003 | 21.44 | 21.54 | 21.41 | 21.47 | 605,190 | -0.02(-0.11%) |
Jan 31, 2003 | 21.29 | 21.53 | 21.29 | 21.50 | 1,006,145 | +0.23(+1.07%) |
Jan 30, 2003 | 21.38 | 21.50 | 21.26 | 21.27 | 395,110 | -0.18(-0.84%) |
Jan 29, 2003 | 21.38 | 21.50 | 21.33 | 21.45 | 717,745 | +0.06(+0.28%) |
Jan 28, 2003 | 21.25 | 21.39 | 21.25 | 21.39 | 957,884 | +0.13(+0.62%) |
Jan 27, 2003 | 21.08 | 21.29 | 21.05 | 21.26 | 451,554 | +0.18(+0.85%) |
Jan 24, 2003 | 21.17 | 21.23 | 20.93 | 21.08 | 535,052 | -0.10(-0.45%) |
Jan 23, 2003 | 21.35 | 21.35 | 21.17 | 21.17 | 478,107 | -0.05(-0.25%) |
Jan 22, 2003 | 21.02 | 21.38 | 21.02 | 21.23 | 413,480 | +0.28(+1.31%) |
Jan 21, 2003 | 21.05 | 21.13 | 20.84 | 20.95 | 221,268 | -0.10(-0.46%) |
Jan 17, 2003 | 21.29 | 21.29 | 21.05 | 21.05 | 328,813 | -0.25(-1.18%) |
Jan 16, 2003 | 21.38 | 21.39 | 21.26 | 21.30 | 427,173 | -0.11(-0.50%) |
Jan 15, 2003 | 21.42 | 21.49 | 21.31 | 21.41 | 383,921 | -0.05(-0.25%) |
Jan 14, 2003 | 21.62 | 21.64 | 21.38 | 21.46 | 477,940 | -0.16(-0.72%) |
Jan 13, 2003 | 21.90 | 21.90 | 21.62 | 21.62 | 565,111 | -0.25(-1.15%) |
Jan 10, 2003 | 21.98 | 21.98 | 21.83 | 21.87 | 1,267,159 | -0.14(-0.63%) |
Jan 09, 2003 | 22.01 | 22.10 | 21.88 | 22.01 | 598,176 | +0.05(+0.25%) |
Jan 08, 2003 | 22.20 | 22.20 | 21.91 | 21.95 | 546,909 | -0.23(-1.05%) |
Jan 07, 2003 | 22.20 | 22.28 | 22.16 | 22.19 | 685,682 | -0.02(-0.08%) |
Jan 06, 2003 | 22.13 | 22.28 | 22.12 | 22.20 | 775,024 | +0.08(+0.35%) |
Jan 03, 2003 | 22.01 | 22.15 | 21.98 | 22.13 | 1,018,503 | +0.09(+0.41%) |
Jan 02, 2003 | 22.07 | 22.13 | 21.90 | 22.04 | 322,634 | -0.04(-0.16%) |
Dec 31, 2002 | 22.02 | 22.17 | 21.89 | 22.07 | 592,498 | +0.11(+0.49%) |
Dec 30, 2002 | 21.77 | 21.96 | 21.60 | 21.96 | 617,715 | +0.11(+0.49%) |
Dec 27, 2002 | 21.71 | 21.94 | 21.62 | 21.86 | 300,424 | +0.09(+0.41%) |
Dec 26, 2002 | 21.44 | 21.80 | 21.44 | 21.77 | 654,287 | -0.04(-0.16%) |
Dec 24, 2002 | 21.71 | 21.89 | 21.66 | 21.80 | 359,206 | +0.04(+0.16%) |
Dec 23, 2002 | 21.62 | 21.79 | 21.52 | 21.77 | 384,422 | +0.18(+0.83%) |
Dec 20, 2002 | 21.53 | 21.68 | 21.50 | 21.59 | 589,827 | +0.06(+0.28%) |
Dec 19, 2002 | 21.51 | 21.56 | 21.36 | 21.53 | 520,690 | +0.03(+0.14%) |
Dec 18, 2002 | 21.71 | 21.73 | 21.48 | 21.50 | 876,724 | -0.18(-0.83%) |
Dec 17, 2002 | 21.99 | 21.99 | 21.65 | 21.68 | 490,297 | -0.24(-1.09%) |
Dec 16, 2002 | 21.92 | 21.98 | 21.59 | 21.92 | 1,300,057 | +0.09(+0.41%) |
Dec 13, 2002 | 22.14 | 22.14 | 21.83 | 21.83 | 668,314 | -0.31(-1.38%) |
Dec 12, 2002 | 22.14 | 22.15 | 22.10 | 22.13 | 588,825 | -0.01(-0.05%) |
Dec 11, 2002 | 22.22 | 22.29 | 22.10 | 22.14 | 501,319 | -0.07(-0.32%) |
Dec 10, 2002 | 22.34 | 22.37 | 22.16 | 22.22 | 317,791 | -0.12(-0.54%) |
Dec 09, 2002 | 22.22 | 22.37 | 22.17 | 22.34 | 415,651 | +0.17(+0.78%) |
Dec 06, 2002 | 22.31 | 22.31 | 22.10 | 22.16 | 606,025 | -0.17(-0.78%) |
Dec 05, 2002 | 22.37 | 22.41 | 22.23 | 22.34 | 356,868 | +0.00(+0.00%) |
Dec 04, 2002 | 22.37 | 22.40 | 22.16 | 22.34 | 395,110 | -0.04(-0.16%) |
Dec 03, 2002 | 22.40 | 22.45 | 22.32 | 22.37 | 740,122 | -0.04(-0.19%) |
Dec 02, 2002 | 22.28 | 22.42 | 22.20 | 22.41 | 536,555 | +0.22(+0.97%) |
Nov 29, 2002 | 22.16 | 22.31 | 22.13 | 22.20 | 248,154 | +0.04(+0.16%) |
Nov 27, 2002 | 22.13 | 22.17 | 22.01 | 22.16 | 594,669 | +0.08(+0.38%) |
Nov 26, 2002 | 21.96 | 22.22 | 21.96 | 22.08 | 696,035 | +0.07(+0.33%) |
Nov 25, 2002 | 22.16 | 22.16 | 21.75 | 22.01 | 613,540 | -0.14(-0.62%) |
Nov 22, 2002 | 22.07 | 22.16 | 22.05 | 22.14 | 1,006,813 | +0.04(+0.19%) |
Nov 21, 2002 | 22.08 | 22.20 | 21.96 | 22.10 | 363,047 | +0.01(+0.05%) |
Nov 20, 2002 | 22.07 | 22.19 | 22.04 | 22.09 | 372,232 | +0.13(+0.60%) |
Nov 19, 2002 | 21.77 | 21.99 | 21.77 | 21.96 | 305,100 | +0.05(+0.25%) |
Nov 18, 2002 | 22.08 | 22.08 | 21.83 | 21.90 | 347,182 | -0.13(-0.60%) |
Nov 15, 2002 | 22.40 | 22.40 | 22.03 | 22.04 | 503,991 | -0.30(-1.34%) |
Nov 14, 2002 | 21.92 | 22.41 | 21.90 | 22.34 | 513,844 | +0.42(+1.91%) |
Nov 13, 2002 | 22.34 | 22.34 | 21.85 | 21.92 | 475,602 | -0.50(-2.22%) |
Nov 12, 2002 | 22.25 | 22.41 | 22.25 | 22.41 | 435,523 | +0.13(+0.56%) |
Nov 11, 2002 | 22.22 | 22.37 | 22.16 | 22.29 | 380,248 | +0.07(+0.30%) |
Nov 08, 2002 | 22.38 | 22.38 | 22.20 | 22.22 | 156,641 | -0.18(-0.80%) |
Nov 07, 2002 | 22.20 | 22.45 | 22.17 | 22.40 | 792,058 | +0.20(+0.89%) |
Nov 06, 2002 | 22.15 | 22.20 | 21.95 | 22.20 | 562,272 | +0.05(+0.24%) |
Nov 05, 2002 | 21.98 | 22.15 | 21.90 | 22.15 | 355,532 | +0.13(+0.60%) |
Nov 04, 2002 | 21.86 | 22.14 | 21.86 | 22.02 | 837,146 | +0.17(+0.77%) |
Nov 01, 2002 | 21.32 | 22.04 | 21.24 | 21.85 | 488,460 | +0.47(+2.21%) |
Oct 31, 2002 | 21.53 | 21.62 | 21.37 | 21.38 | 652,283 | -0.11(-0.50%) |
Oct 30, 2002 | 21.53 | 21.53 | 21.38 | 21.49 | 728,433 | -0.07(-0.33%) |
Oct 29, 2002 | 21.68 | 21.68 | 21.22 | 21.56 | 515,514 | -0.28(-1.26%) |
Oct 28, 2002 | 22.13 | 22.16 | 21.74 | 21.83 | 540,229 | -0.26(-1.17%) |
Oct 25, 2002 | 21.62 | 22.13 | 21.53 | 22.09 | 584,984 | +0.53(+2.47%) |
Oct 24, 2002 | 20.90 | 21.65 | 20.82 | 21.56 | 919,642 | +0.70(+3.36%) |
Oct 23, 2002 | 20.90 | 20.93 | 20.54 | 20.86 | 1,268,996 | -0.13(-0.63%) |
Oct 22, 2002 | 21.40 | 21.40 | 20.75 | 20.99 | 1,125,380 | -0.41(-1.90%) |
Oct 21, 2002 | 21.65 | 21.65 | 21.08 | 21.40 | 1,340,136 | -0.51(-2.35%) |
Oct 18, 2002 | 22.16 | 22.37 | 21.91 | 21.91 | 713,737 | -0.13(-0.57%) |
Oct 17, 2002 | 21.98 | 22.22 | 21.98 | 22.04 | 681,340 | +0.19(+0.88%) |
Oct 16, 2002 | 21.98 | 22.07 | 21.68 | 21.84 | 492,969 | -0.18(-0.82%) |
Oct 15, 2002 | 21.77 | 22.32 | 21.73 | 22.02 | 659,464 | +0.50(+2.31%) |
Oct 14, 2002 | 21.82 | 21.82 | 21.49 | 21.53 | 554,257 | -0.28(-1.26%) |
Oct 11, 2002 | 21.05 | 21.79 | 21.05 | 21.80 | 924,151 | +0.72(+3.44%) |
Oct 10, 2002 | 20.24 | 21.08 | 19.94 | 21.08 | 794,897 | +0.76(+3.74%) |
Oct 09, 2002 | 20.69 | 20.69 | 20.24 | 20.32 | 818,944 | -0.44(-2.11%) |
Oct 08, 2002 | 20.85 | 20.85 | 20.17 | 20.76 | 876,056 | -0.06(-0.29%) |
Oct 07, 2002 | 21.32 | 21.35 | 20.81 | 20.82 | 514,846 | -0.59(-2.77%) |
Oct 04, 2002 | 21.84 | 21.84 | 21.19 | 21.41 | 536,889 | -0.43(-1.97%) |
Oct 03, 2002 | 21.80 | 21.86 | 21.64 | 21.84 | 651,949 | -0.02(-0.11%) |
Oct 02, 2002 | 22.10 | 22.18 | 21.83 | 21.86 | 428,676 | -0.28(-1.27%) |
Oct 01, 2002 | 22.20 | 22.31 | 21.89 | 22.14 | 745,633 | -0.13(-0.59%) |
Sep 30, 2002 | 22.46 | 22.46 | 22.16 | 22.28 | 1,047,727 | -0.24(-1.06%) |
Sep 27, 2002 | 22.68 | 22.68 | 22.52 | 22.52 | 865,202 | -0.17(-0.74%) |
Sep 26, 2002 | 22.62 | 22.73 | 22.55 | 22.68 | 709,061 | -0.12(-0.53%) |
Sep 25, 2002 | 22.89 | 22.90 | 22.58 | 22.80 | 673,157 | -0.13(-0.55%) |
Sep 24, 2002 | 22.87 | 22.93 | 22.79 | 22.93 | 721,419 | +0.05(+0.24%) |
Sep 23, 2002 | 22.87 | 22.93 | 22.82 | 22.87 | 536,054 | -0.11(-0.50%) |
Sep 20, 2002 | 22.74 | 22.99 | 22.70 | 22.99 | 764,002 | +0.34(+1.51%) |
Sep 19, 2002 | 22.68 | 22.90 | 22.62 | 22.65 | 758,158 | -0.02(-0.11%) |
Sep 18, 2002 | 22.80 | 22.80 | 22.62 | 22.67 | 293,577 | -0.08(-0.37%) |
Sep 17, 2002 | 22.87 | 22.90 | 22.64 | 22.76 | 457,733 | -0.14(-0.63%) |
Sep 16, 2002 | 23.08 | 23.08 | 22.86 | 22.90 | 222,938 | -0.19(-0.80%) |
Sep 13, 2002 | 22.90 | 23.16 | 22.86 | 23.08 | 1,686,651 | +0.23(+1.02%) |
Sep 12, 2002 | 22.93 | 22.96 | 22.76 | 22.85 | 578,137 | -0.09(-0.39%) |
Sep 11, 2002 | 22.93 | 22.99 | 22.91 | 22.94 | 531,712 | +0.04(+0.16%) |
Sep 10, 2002 | 22.87 | 22.93 | 22.87 | 22.90 | 761,331 | +0.03(+0.13%) |
Sep 09, 2002 | 22.74 | 22.87 | 22.73 | 22.87 | 536,221 | +0.10(+0.42%) |
Sep 06, 2002 | 22.87 | 22.87 | 22.74 | 22.78 | 360,375 | -0.05(-0.21%) |
Sep 05, 2002 | 22.83 | 22.87 | 22.61 | 22.83 | 455,562 | +0.04(+0.18%) |
Sep 04, 2002 | 22.90 | 22.93 | 22.76 | 22.79 | 2,574,564 | -0.07(-0.31%) |