Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 39.55 | 39.93 | 39.46 | 39.68 | 4,438,153 | +0.16(+0.42%) |
Aug 28, 2003 | 39.31 | 39.59 | 38.91 | 39.51 | 5,366,039 | +0.26(+0.66%) |
Aug 27, 2003 | 38.87 | 39.27 | 38.79 | 39.25 | 2,986,689 | +0.38(+0.98%) |
Aug 26, 2003 | 38.52 | 38.89 | 38.04 | 38.87 | 6,308,428 | +0.15(+0.38%) |
Aug 25, 2003 | 38.69 | 38.83 | 38.36 | 38.73 | 5,852,861 | -0.04(-0.09%) |
Aug 22, 2003 | 39.91 | 39.91 | 38.75 | 38.76 | 8,914,312 | -0.70(-1.76%) |
Aug 21, 2003 | 39.35 | 39.51 | 39.23 | 39.46 | 5,721,092 | +0.32(+0.82%) |
Aug 20, 2003 | 38.80 | 39.19 | 38.69 | 39.14 | 5,767,348 | -0.02(-0.05%) |
Aug 19, 2003 | 38.61 | 39.16 | 38.43 | 39.16 | 6,561,215 | +0.72(+1.87%) |
Aug 18, 2003 | 37.86 | 38.52 | 37.72 | 38.44 | 4,703,192 | +0.75(+1.98%) |
Aug 15, 2003 | 37.68 | 37.86 | 37.61 | 37.69 | 1,860,273 | +0.01(+0.03%) |
Aug 14, 2003 | 37.37 | 37.71 | 37.21 | 37.68 | 3,628,784 | +0.24(+0.65%) |
Aug 13, 2003 | 37.31 | 37.43 | 37.11 | 37.43 | 9,535,153 | +0.12(+0.33%) |
Aug 12, 2003 | 36.67 | 37.31 | 36.60 | 37.31 | 6,609,222 | +0.62(+1.68%) |
Aug 11, 2003 | 36.17 | 36.69 | 36.17 | 36.69 | 5,670,084 | +0.50(+1.38%) |
Aug 08, 2003 | 36.34 | 36.37 | 36.05 | 36.19 | 5,175,511 | -0.08(-0.22%) |
Aug 07, 2003 | 36.20 | 36.27 | 35.85 | 36.27 | 6,259,171 | +0.12(+0.33%) |
Aug 06, 2003 | 36.38 | 36.58 | 36.05 | 36.15 | 5,599,074 | -0.16(-0.45%) |
Aug 05, 2003 | 36.97 | 37.05 | 36.32 | 36.32 | 7,528,107 | -0.64(-1.73%) |
Aug 04, 2003 | 37.25 | 37.39 | 36.66 | 36.96 | 9,786,440 | -0.38(-1.01%) |
Aug 01, 2003 | 37.89 | 37.97 | 37.21 | 37.33 | 5,799,603 | -0.53(-1.40%) |
Jul 31, 2003 | 37.99 | 38.29 | 37.78 | 37.87 | 6,657,479 | +0.08(+0.20%) |
Jul 30, 2003 | 37.97 | 37.97 | 37.53 | 37.79 | 3,137,211 | -0.14(-0.38%) |
Jul 29, 2003 | 37.97 | 38.09 | 37.43 | 37.93 | 6,160,906 | +0.02(+0.05%) |
Jul 28, 2003 | 37.45 | 37.95 | 37.43 | 37.91 | 4,636,682 | +0.46(+1.23%) |
Jul 25, 2003 | 37.17 | 37.54 | 36.91 | 37.45 | 3,451,757 | +0.27(+0.73%) |
Jul 24, 2003 | 37.46 | 37.77 | 37.06 | 37.18 | 4,952,979 | -0.07(-0.19%) |
Jul 23, 2003 | 37.01 | 37.25 | 36.67 | 37.25 | 5,354,038 | +0.25(+0.68%) |
Jul 22, 2003 | 36.68 | 37.07 | 36.44 | 37.00 | 4,718,944 | +0.43(+1.17%) |
Jul 21, 2003 | 36.84 | 36.93 | 36.32 | 36.57 | 5,130,255 | -0.32(-0.87%) |
Jul 18, 2003 | 36.87 | 37.11 | 36.61 | 36.89 | 5,168,260 | +0.25(+0.68%) |
Jul 17, 2003 | 37.50 | 37.55 | 36.63 | 36.65 | 8,195,206 | -1.20(-3.17%) |
Jul 16, 2003 | 38.26 | 38.29 | 37.63 | 37.85 | 4,332,137 | -0.21(-0.55%) |
Jul 15, 2003 | 38.51 | 38.51 | 37.79 | 38.05 | 4,051,096 | -0.10(-0.27%) |
Jul 14, 2003 | 38.18 | 38.51 | 37.83 | 38.16 | 6,319,680 | +0.31(+0.82%) |
Jul 11, 2003 | 37.48 | 37.87 | 37.43 | 37.85 | 3,097,205 | +0.52(+1.38%) |
Jul 10, 2003 | 37.87 | 37.88 | 37.26 | 37.33 | 4,578,173 | -0.74(-1.95%) |
Jul 09, 2003 | 37.80 | 38.15 | 37.49 | 38.07 | 9,436,138 | +0.28(+0.74%) |
Jul 08, 2003 | 37.11 | 37.90 | 37.07 | 37.79 | 4,563,671 | +0.66(+1.78%) |
Jul 07, 2003 | 36.73 | 37.19 | 36.73 | 37.13 | 4,575,423 | +0.76(+2.08%) |
Jul 03, 2003 | 36.40 | 36.65 | 36.32 | 36.38 | 2,270,334 | -0.32(-0.86%) |
Jul 02, 2003 | 35.94 | 36.69 | 35.94 | 36.69 | 5,222,018 | +0.90(+2.50%) |
Jul 01, 2003 | 35.52 | 35.87 | 35.09 | 35.80 | 7,018,032 | +0.24(+0.69%) |
Jun 30, 2003 | 35.87 | 36.12 | 35.23 | 35.55 | 11,004,619 | -0.11(-0.31%) |
Jun 27, 2003 | 35.99 | 36.34 | 35.66 | 35.67 | 8,075,188 | -0.23(-0.63%) |
Jun 26, 2003 | 35.41 | 35.97 | 35.35 | 35.89 | 7,864,657 | +0.60(+1.71%) |
Jun 25, 2003 | 35.06 | 35.61 | 35.06 | 35.29 | 5,313,532 | +0.24(+0.67%) |
Jun 24, 2003 | 34.96 | 35.29 | 34.79 | 35.05 | 4,364,392 | -0.01(-0.03%) |
Jun 23, 2003 | 35.73 | 35.87 | 34.95 | 35.07 | 4,954,229 | -0.64(-1.78%) |
Jun 20, 2003 | 36.11 | 36.15 | 35.69 | 35.70 | 3,476,011 | -0.31(-0.86%) |
Jun 19, 2003 | 36.59 | 36.73 | 35.86 | 36.01 | 4,785,204 | -0.50(-1.36%) |
Jun 18, 2003 | 36.39 | 36.61 | 36.22 | 36.51 | 2,700,897 | -0.02(-0.07%) |
Jun 17, 2003 | 36.65 | 36.67 | 36.25 | 36.53 | 4,588,425 | +0.08(+0.21%) |
Jun 16, 2003 | 36.07 | 36.49 | 35.93 | 36.45 | 3,881,071 | +0.60(+1.68%) |
Jun 13, 2003 | 36.53 | 36.55 | 35.82 | 35.85 | 3,621,032 | -0.71(-1.94%) |
Jun 12, 2003 | 36.59 | 36.64 | 36.31 | 36.56 | 2,833,417 | +0.20(+0.56%) |
Jun 11, 2003 | 35.99 | 36.41 | 35.71 | 36.35 | 3,890,822 | +0.34(+0.94%) |
Jun 10, 2003 | 35.59 | 36.07 | 35.58 | 36.01 | 3,666,539 | +0.53(+1.50%) |
Jun 09, 2003 | 36.07 | 36.15 | 35.47 | 35.48 | 4,278,629 | -0.67(-1.86%) |
Jun 06, 2003 | 36.95 | 37.23 | 36.15 | 36.15 | 5,400,794 | -0.42(-1.15%) |
Jun 05, 2003 | 35.85 | 36.57 | 35.73 | 36.57 | 3,551,772 | +0.59(+1.63%) |
Jun 04, 2003 | 35.49 | 36.09 | 35.47 | 35.99 | 3,386,998 | +0.48(+1.36%) |
Jun 03, 2003 | 35.36 | 35.50 | 35.19 | 35.50 | 3,035,196 | +0.11(+0.32%) |
Jun 02, 2003 | 35.49 | 35.77 | 35.25 | 35.39 | 7,944,669 | +0.18(+0.52%) |
May 30, 2003 | 34.85 | 35.25 | 34.74 | 35.21 | 8,703,531 | +0.62(+1.78%) |
May 29, 2003 | 34.54 | 34.78 | 34.05 | 34.59 | 5,210,766 | +0.22(+0.64%) |
May 28, 2003 | 34.23 | 34.53 | 34.23 | 34.37 | 2,645,639 | +0.23(+0.68%) |
May 27, 2003 | 33.30 | 34.15 | 33.30 | 34.14 | 3,228,725 | +0.78(+2.35%) |
May 23, 2003 | 33.10 | 33.46 | 32.95 | 33.36 | 1,713,502 | +0.26(+0.79%) |
May 22, 2003 | 32.78 | 33.16 | 32.74 | 33.10 | 4,316,885 | +0.33(+1.01%) |
May 21, 2003 | 32.54 | 32.84 | 32.46 | 32.76 | 3,503,765 | +0.12(+0.38%) |
May 20, 2003 | 32.69 | 32.84 | 32.34 | 32.64 | 5,327,034 | -0.01(-0.02%) |
May 19, 2003 | 33.04 | 33.27 | 32.61 | 32.65 | 5,017,738 | -0.58(-1.73%) |
May 16, 2003 | 33.64 | 33.89 | 33.22 | 33.22 | 4,344,639 | -0.42(-1.24%) |
May 15, 2003 | 33.61 | 33.76 | 33.48 | 33.64 | 1,484,218 | +0.13(+0.39%) |
May 14, 2003 | 33.63 | 33.63 | 33.36 | 33.51 | 4,175,864 | -0.02(-0.06%) |
May 13, 2003 | 33.34 | 33.59 | 33.10 | 33.53 | 3,766,054 | +0.20(+0.59%) |
May 12, 2003 | 32.94 | 33.38 | 32.92 | 33.33 | 3,171,216 | +0.36(+1.09%) |
May 09, 2003 | 32.68 | 32.99 | 32.59 | 32.97 | 2,711,149 | +0.47(+1.44%) |
May 08, 2003 | 32.55 | 32.70 | 32.42 | 32.50 | 5,251,272 | -0.27(-0.83%) |
May 07, 2003 | 32.83 | 32.95 | 32.68 | 32.78 | 4,311,884 | -0.20(-0.61%) |
May 06, 2003 | 32.74 | 33.02 | 32.71 | 32.98 | 3,825,813 | +0.31(+0.95%) |
May 05, 2003 | 32.61 | 32.73 | 32.50 | 32.66 | 4,970,481 | +0.15(+0.46%) |
May 02, 2003 | 31.80 | 32.54 | 31.80 | 32.52 | 4,263,627 | +0.80(+2.52%) |
May 01, 2003 | 31.80 | 31.94 | 31.39 | 31.72 | 3,267,480 | -0.04(-0.13%) |
Apr 30, 2003 | 31.54 | 31.96 | 31.44 | 31.76 | 2,769,407 | +0.10(+0.31%) |
Apr 29, 2003 | 31.54 | 31.82 | 31.50 | 31.66 | 4,069,098 | +0.21(+0.68%) |
Apr 28, 2003 | 31.12 | 31.56 | 31.02 | 31.44 | 2,406,354 | +0.55(+1.77%) |
Apr 25, 2003 | 31.30 | 31.30 | 30.89 | 30.90 | 1,396,455 | -0.44(-1.40%) |
Apr 24, 2003 | 31.32 | 31.48 | 31.21 | 31.34 | 3,131,960 | -0.16(-0.51%) |
Apr 23, 2003 | 31.18 | 31.53 | 31.18 | 31.50 | 2,872,422 | +0.33(+1.05%) |
Apr 22, 2003 | 30.48 | 31.26 | 30.48 | 31.17 | 2,311,090 | +0.42(+1.38%) |
Apr 21, 2003 | 30.59 | 30.74 | 30.47 | 30.74 | 2,249,831 | +0.21(+0.68%) |
Apr 17, 2003 | 30.14 | 30.62 | 30.10 | 30.54 | 4,347,389 | +0.46(+1.53%) |
Apr 16, 2003 | 30.44 | 30.66 | 30.02 | 30.08 | 2,553,875 | -0.32(-1.04%) |
Apr 15, 2003 | 30.06 | 30.39 | 29.86 | 30.39 | 1,578,482 | +0.32(+1.08%) |
Apr 14, 2003 | 29.60 | 30.10 | 29.60 | 30.07 | 2,078,305 | +0.54(+1.81%) |
Apr 11, 2003 | 29.90 | 29.99 | 29.50 | 29.53 | 2,441,859 | -0.16(-0.55%) |
Apr 10, 2003 | 29.74 | 29.82 | 29.58 | 29.70 | 1,961,538 | +0.01(+0.03%) |
Apr 09, 2003 | 29.89 | 30.24 | 29.52 | 29.69 | 5,020,738 | -0.16(-0.55%) |
Apr 08, 2003 | 29.88 | 30.00 | 29.74 | 29.85 | 2,517,370 | +0.02(+0.08%) |
Apr 07, 2003 | 30.46 | 30.57 | 29.83 | 29.83 | 4,211,119 | +0.02(+0.07%) |
Apr 04, 2003 | 30.03 | 30.12 | 29.73 | 29.81 | 1,732,254 | -0.09(-0.29%) |
Apr 03, 2003 | 30.16 | 30.16 | 29.84 | 29.90 | 3,772,055 | +0.02(+0.05%) |
Apr 02, 2003 | 29.78 | 30.08 | 29.65 | 29.88 | 3,499,765 | +0.58(+1.99%) |
Apr 01, 2003 | 29.08 | 29.34 | 28.88 | 29.30 | 2,611,384 | +0.50(+1.74%) |
Mar 31, 2003 | 29.06 | 29.32 | 28.78 | 28.80 | 2,324,092 | -0.60(-2.04%) |
Mar 28, 2003 | 29.27 | 29.55 | 29.27 | 29.40 | 3,470,510 | -0.01(-0.04%) |
Mar 27, 2003 | 29.08 | 29.49 | 29.04 | 29.41 | 1,507,221 | +0.20(+0.67%) |
Mar 26, 2003 | 29.57 | 29.64 | 29.21 | 29.21 | 3,326,239 | -0.36(-1.23%) |
Mar 25, 2003 | 29.24 | 29.70 | 29.20 | 29.58 | 3,721,297 | +0.31(+1.07%) |
Mar 24, 2003 | 29.48 | 29.57 | 29.12 | 29.26 | 6,676,982 | -0.64(-2.14%) |
Mar 21, 2003 | 29.73 | 30.00 | 29.51 | 29.90 | 9,601,413 | +0.41(+1.40%) |
Mar 20, 2003 | 29.24 | 29.59 | 28.82 | 29.49 | 5,529,813 | +0.19(+0.66%) |
Mar 19, 2003 | 29.38 | 29.38 | 29.04 | 29.30 | 4,423,901 | -0.07(-0.25%) |
Mar 18, 2003 | 29.16 | 29.37 | 28.89 | 29.37 | 4,435,652 | +0.38(+1.31%) |
Mar 17, 2003 | 28.22 | 29.07 | 28.07 | 28.99 | 2,761,656 | +0.66(+2.31%) |
Mar 14, 2003 | 28.44 | 28.50 | 28.14 | 28.34 | 4,045,095 | +0.04(+0.13%) |
Mar 13, 2003 | 27.92 | 28.33 | 27.69 | 28.30 | 4,970,231 | +0.74(+2.70%) |
Mar 12, 2003 | 27.55 | 27.63 | 27.29 | 27.56 | 5,918,621 | +0.06(+0.22%) |
Mar 11, 2003 | 27.73 | 27.92 | 27.50 | 27.50 | 2,628,886 | -0.20(-0.71%) |
Mar 10, 2003 | 27.99 | 28.05 | 27.62 | 27.69 | 2,761,906 | -0.48(-1.72%) |
Mar 07, 2003 | 27.90 | 28.33 | 27.80 | 28.18 | 3,481,762 | +0.01(+0.04%) |
Mar 06, 2003 | 28.20 | 28.34 | 28.06 | 28.16 | 2,310,590 | -0.23(-0.82%) |
Mar 05, 2003 | 28.30 | 28.50 | 28.23 | 28.40 | 2,298,088 | +0.06(+0.20%) |
Mar 04, 2003 | 28.66 | 28.66 | 28.32 | 28.34 | 2,156,317 | -0.37(-1.30%) |
Mar 03, 2003 | 29.00 | 29.10 | 28.50 | 28.71 | 3,703,295 | -0.09(-0.31%) |
Feb 28, 2003 | 28.83 | 29.01 | 28.66 | 28.80 | 1,823,518 | +0.05(+0.16%) |
Feb 27, 2003 | 28.74 | 28.92 | 28.52 | 28.75 | 3,676,541 | +0.16(+0.55%) |
Feb 26, 2003 | 28.71 | 28.76 | 28.40 | 28.60 | 2,444,859 | -0.14(-0.50%) |
Feb 25, 2003 | 28.36 | 28.82 | 28.14 | 28.74 | 3,324,739 | +0.26(+0.91%) |
Feb 24, 2003 | 28.87 | 28.87 | 28.48 | 28.48 | 3,162,965 | -0.44(-1.53%) |
Feb 21, 2003 | 28.68 | 29.12 | 28.46 | 28.92 | 3,336,491 | +0.25(+0.86%) |
Feb 20, 2003 | 28.76 | 28.78 | 28.56 | 28.68 | 3,623,283 | -0.06(-0.21%) |
Feb 19, 2003 | 29.02 | 29.02 | 28.53 | 28.74 | 5,092,999 | -0.35(-1.21%) |
Feb 18, 2003 | 28.74 | 29.10 | 28.74 | 29.09 | 2,351,596 | +0.57(+2.01%) |
Feb 14, 2003 | 28.30 | 28.63 | 28.20 | 28.52 | 3,317,738 | +0.26(+0.91%) |
Feb 13, 2003 | 28.33 | 28.35 | 27.97 | 28.26 | 4,383,895 | -0.08(-0.27%) |
Feb 12, 2003 | 28.65 | 28.75 | 28.26 | 28.34 | 9,350,376 | -0.40(-1.41%) |
Feb 11, 2003 | 28.91 | 28.98 | 28.42 | 28.74 | 3,916,076 | -0.08(-0.28%) |
Feb 10, 2003 | 28.56 | 28.84 | 28.35 | 28.82 | 2,663,392 | +0.30(+1.04%) |
Feb 07, 2003 | 29.21 | 29.28 | 28.51 | 28.52 | 6,880,512 | -0.53(-1.83%) |
Feb 06, 2003 | 29.13 | 29.28 | 28.90 | 29.06 | 8,702,280 | -0.16(-0.55%) |
Feb 05, 2003 | 29.56 | 29.60 | 29.07 | 29.22 | 4,295,632 | -0.22(-0.75%) |
Feb 04, 2003 | 29.22 | 29.60 | 28.98 | 29.44 | 5,589,822 | +0.00(+0.00%) |
Feb 03, 2003 | 29.76 | 29.79 | 29.30 | 29.44 | 3,311,487 | -0.26(-0.86%) |
Jan 31, 2003 | 29.14 | 29.69 | 29.06 | 29.69 | 7,289,822 | +0.42(+1.42%) |
Jan 30, 2003 | 29.86 | 29.92 | 29.18 | 29.28 | 4,187,366 | -0.48(-1.63%) |
Jan 29, 2003 | 29.41 | 29.92 | 28.99 | 29.76 | 5,016,238 | +0.22(+0.76%) |
Jan 28, 2003 | 29.52 | 29.78 | 29.07 | 29.54 | 3,291,984 | +0.24(+0.82%) |
Jan 27, 2003 | 29.60 | 29.84 | 29.25 | 29.30 | 4,347,389 | -0.45(-1.52%) |
Jan 24, 2003 | 30.40 | 30.40 | 29.75 | 29.75 | 4,456,906 | -0.63(-2.07%) |
Jan 23, 2003 | 30.38 | 30.61 | 30.22 | 30.38 | 2,766,657 | +0.19(+0.62%) |
Jan 22, 2003 | 30.30 | 30.54 | 30.18 | 30.19 | 4,172,614 | -0.26(-0.87%) |
Jan 21, 2003 | 30.96 | 31.01 | 30.43 | 30.45 | 2,668,642 | -0.45(-1.45%) |
Jan 17, 2003 | 31.15 | 31.58 | 30.76 | 30.90 | 3,021,194 | -0.59(-1.88%) |
Jan 16, 2003 | 31.60 | 31.80 | 31.35 | 31.49 | 2,904,177 | -0.04(-0.14%) |
Jan 15, 2003 | 31.56 | 31.76 | 31.26 | 31.54 | 2,977,438 | -0.07(-0.23%) |
Jan 14, 2003 | 31.56 | 31.78 | 31.40 | 31.61 | 1,958,288 | +0.02(+0.06%) |
Jan 13, 2003 | 31.72 | 31.85 | 31.27 | 31.59 | 2,199,073 | +0.07(+0.23%) |
Jan 10, 2003 | 31.13 | 31.70 | 31.08 | 31.52 | 3,372,996 | +0.07(+0.22%) |
Jan 09, 2003 | 31.19 | 31.62 | 31.19 | 31.45 | 4,786,454 | +0.46(+1.47%) |
Jan 08, 2003 | 31.16 | 31.21 | 30.88 | 30.99 | 4,111,105 | -0.31(-1.00%) |
Jan 07, 2003 | 31.48 | 31.56 | 31.05 | 31.30 | 3,767,804 | -0.16(-0.52%) |
Jan 06, 2003 | 31.10 | 31.68 | 31.10 | 31.47 | 3,649,537 | +0.36(+1.17%) |
Jan 03, 2003 | 31.20 | 31.24 | 30.93 | 31.10 | 4,028,342 | -0.05(-0.17%) |
Jan 02, 2003 | 30.60 | 31.22 | 30.42 | 31.16 | 5,018,488 | +0.84(+2.76%) |
Dec 31, 2002 | 30.45 | 30.86 | 30.24 | 30.32 | 6,811,252 | -0.04(-0.12%) |
Dec 30, 2002 | 30.52 | 30.65 | 30.12 | 30.36 | 4,339,388 | -0.10(-0.32%) |
Dec 27, 2002 | 30.90 | 30.90 | 30.45 | 30.45 | 2,939,432 | -0.50(-1.63%) |
Dec 26, 2002 | 31.00 | 31.39 | 30.82 | 30.96 | 1,357,949 | +0.00(+0.00%) |
Dec 24, 2002 | 30.93 | 31.08 | 30.83 | 30.96 | 841,873 | -0.06(-0.19%) |
Dec 23, 2002 | 30.76 | 31.08 | 30.68 | 31.02 | 2,353,346 | +0.21(+0.67%) |
Dec 20, 2002 | 30.69 | 30.90 | 30.54 | 30.81 | 2,558,126 | +0.34(+1.13%) |
Dec 19, 2002 | 30.50 | 30.92 | 30.28 | 30.46 | 8,287,719 | -0.08(-0.25%) |
Dec 18, 2002 | 31.00 | 31.00 | 30.40 | 30.54 | 3,108,207 | -0.50(-1.60%) |
Dec 17, 2002 | 31.38 | 31.41 | 30.99 | 31.04 | 2,597,132 | -0.33(-1.06%) |
Dec 16, 2002 | 30.92 | 31.41 | 30.92 | 31.37 | 3,572,025 | +0.55(+1.79%) |
Dec 13, 2002 | 31.18 | 31.96 | 30.78 | 30.82 | 2,514,370 | -0.77(-2.43%) |
Dec 12, 2002 | 31.60 | 31.74 | 30.86 | 31.58 | 2,364,348 | +0.13(+0.41%) |
Dec 11, 2002 | 31.28 | 31.66 | 31.24 | 31.46 | 3,906,074 | +0.04(+0.11%) |
Dec 10, 2002 | 30.99 | 31.56 | 30.98 | 31.42 | 3,348,992 | +0.60(+1.95%) |
Dec 09, 2002 | 31.41 | 31.53 | 30.76 | 30.82 | 2,695,896 | -0.84(-2.65%) |
Dec 06, 2002 | 31.20 | 31.83 | 31.14 | 31.66 | 1,946,536 | +0.13(+0.41%) |
Dec 05, 2002 | 32.03 | 32.03 | 31.38 | 31.53 | 5,422,298 | -0.15(-0.47%) |
Dec 04, 2002 | 31.73 | 32.06 | 31.46 | 31.68 | 3,510,516 | -0.32(-0.99%) |
Dec 03, 2002 | 32.36 | 32.47 | 31.97 | 32.00 | 3,566,524 | -0.57(-1.76%) |
Dec 02, 2002 | 33.00 | 33.10 | 32.36 | 32.57 | 3,805,560 | +0.25(+0.77%) |
Nov 29, 2002 | 32.74 | 32.89 | 32.32 | 32.32 | 1,197,676 | -0.40(-1.23%) |
Nov 27, 2002 | 32.16 | 32.78 | 32.06 | 32.72 | 3,219,223 | +0.87(+2.72%) |
Nov 26, 2002 | 32.22 | 32.32 | 31.68 | 31.86 | 3,046,698 | -0.36(-1.12%) |
Nov 25, 2002 | 32.00 | 32.35 | 31.84 | 32.22 | 2,855,170 | +0.21(+0.66%) |
Nov 22, 2002 | 31.52 | 32.05 | 31.46 | 32.00 | 4,861,215 | +0.22(+0.69%) |
Nov 21, 2002 | 31.20 | 31.82 | 31.10 | 31.78 | 4,164,612 | +0.61(+1.95%) |
Nov 20, 2002 | 30.28 | 31.18 | 30.20 | 31.18 | 3,115,958 | +0.80(+2.65%) |
Nov 19, 2002 | 30.41 | 30.68 | 30.22 | 30.37 | 2,812,163 | -0.11(-0.35%) |
Nov 18, 2002 | 31.10 | 31.10 | 30.42 | 30.48 | 3,882,821 | -0.24(-0.77%) |
Nov 15, 2002 | 30.54 | 31.00 | 30.54 | 30.72 | 2,381,600 | -0.01(-0.04%) |
Nov 14, 2002 | 30.32 | 30.84 | 30.28 | 30.73 | 2,671,643 | +0.65(+2.17%) |
Nov 13, 2002 | 29.88 | 30.40 | 29.62 | 30.08 | 3,108,457 | +0.16(+0.53%) |
Nov 12, 2002 | 29.74 | 31.91 | 29.62 | 29.92 | 3,134,711 | +0.47(+1.60%) |
Nov 11, 2002 | 30.18 | 30.18 | 29.43 | 29.44 | 2,795,161 | -0.73(-2.43%) |
Nov 08, 2002 | 30.66 | 30.79 | 30.13 | 30.18 | 2,720,650 | -0.42(-1.36%) |
Nov 07, 2002 | 31.14 | 31.14 | 30.52 | 30.59 | 4,148,610 | -0.74(-2.37%) |
Nov 06, 2002 | 31.08 | 31.40 | 30.82 | 31.34 | 4,229,872 | +0.52(+1.70%) |
Nov 05, 2002 | 30.82 | 30.90 | 30.53 | 30.81 | 3,337,741 | +0.05(+0.17%) |
Nov 04, 2002 | 30.95 | 31.32 | 30.72 | 30.76 | 5,645,580 | +0.26(+0.87%) |
Nov 01, 2002 | 29.70 | 30.58 | 29.58 | 30.50 | 6,000,633 | +0.70(+2.35%) |
Oct 31, 2002 | 30.02 | 30.14 | 29.73 | 29.80 | 4,828,210 | -0.06(-0.20%) |
Oct 30, 2002 | 29.60 | 29.89 | 29.37 | 29.86 | 3,877,070 | +0.50(+1.72%) |
Oct 29, 2002 | 29.42 | 29.51 | 28.87 | 29.35 | 4,490,410 | -0.08(-0.29%) |
Oct 28, 2002 | 30.16 | 30.16 | 29.34 | 29.44 | 3,109,957 | -0.34(-1.13%) |
Oct 25, 2002 | 29.06 | 29.77 | 29.06 | 29.77 | 5,477,556 | +0.64(+2.18%) |
Oct 24, 2002 | 29.56 | 29.65 | 29.10 | 29.14 | 5,859,612 | -0.28(-0.97%) |
Oct 23, 2002 | 28.80 | 29.49 | 28.64 | 29.42 | 3,514,267 | +0.46(+1.59%) |
Oct 22, 2002 | 29.08 | 29.29 | 28.84 | 28.96 | 3,952,581 | -0.38(-1.28%) |
Oct 21, 2002 | 28.72 | 29.44 | 28.69 | 29.34 | 3,931,078 | +0.38(+1.31%) |
Oct 18, 2002 | 28.66 | 29.08 | 28.62 | 28.96 | 3,482,012 | +0.06(+0.21%) |
Oct 17, 2002 | 28.74 | 28.95 | 28.54 | 28.90 | 4,948,728 | +0.84(+2.99%) |
Oct 16, 2002 | 28.40 | 28.53 | 27.88 | 28.06 | 3,515,267 | -0.72(-2.50%) |
Oct 15, 2002 | 28.30 | 28.82 | 28.17 | 28.78 | 4,812,708 | +1.12(+4.03%) |
Oct 14, 2002 | 27.24 | 27.69 | 27.24 | 27.66 | 2,899,176 | +0.18(+0.67%) |
Oct 11, 2002 | 27.10 | 27.79 | 27.10 | 27.48 | 7,631,123 | +0.68(+2.54%) |
Oct 10, 2002 | 26.02 | 26.83 | 25.84 | 26.80 | 5,593,823 | +0.76(+2.92%) |
Oct 09, 2002 | 26.86 | 26.99 | 25.99 | 26.04 | 5,803,354 | -1.14(-4.19%) |
Oct 08, 2002 | 27.40 | 27.40 | 26.58 | 27.18 | 4,813,708 | +0.20(+0.76%) |
Oct 07, 2002 | 27.58 | 27.84 | 27.05 | 26.97 | 3,391,249 | -0.74(-2.68%) |
Oct 04, 2002 | 28.70 | 28.70 | 27.54 | 27.72 | 4,535,417 | -0.79(-2.76%) |
Oct 03, 2002 | 28.77 | 29.06 | 28.36 | 28.50 | 2,650,140 | -0.31(-1.08%) |
Oct 02, 2002 | 29.26 | 29.49 | 28.72 | 28.82 | 2,623,886 | -0.72(-2.44%) |
Oct 01, 2002 | 29.00 | 29.36 | 28.38 | 29.54 | 4,087,851 | +0.92(+3.21%) |
Sep 30, 2002 | 28.52 | 29.03 | 28.19 | 28.62 | 5,000,485 | -0.20(-0.69%) |
Sep 27, 2002 | 29.30 | 29.61 | 28.81 | 28.82 | 3,157,964 | -0.72(-2.45%) |
Sep 26, 2002 | 29.36 | 29.65 | 29.12 | 29.54 | 5,712,590 | +0.38(+1.32%) |
Sep 25, 2002 | 28.50 | 29.16 | 28.39 | 29.16 | 3,719,047 | +0.86(+3.04%) |
Sep 24, 2002 | 28.27 | 28.74 | 28.20 | 28.30 | 2,522,371 | -0.22(-0.77%) |
Sep 23, 2002 | 29.04 | 29.15 | 28.32 | 28.52 | 2,198,073 | -0.72(-2.46%) |
Sep 20, 2002 | 29.50 | 29.57 | 29.12 | 29.24 | 1,857,273 | +0.12(+0.43%) |
Sep 19, 2002 | 29.40 | 29.82 | 29.04 | 29.11 | 1,750,257 | -1.10(-3.65%) |
Sep 18, 2002 | 29.86 | 30.28 | 29.68 | 30.22 | 2,904,427 | -0.08(-0.26%) |
Sep 17, 2002 | 30.96 | 31.10 | 30.17 | 30.30 | 3,287,483 | -0.42(-1.37%) |
Sep 16, 2002 | 31.04 | 31.10 | 30.64 | 30.72 | 928,636 | -0.36(-1.16%) |
Sep 13, 2002 | 30.56 | 31.08 | 30.50 | 31.08 | 1,773,260 | +0.28(+0.91%) |
Sep 12, 2002 | 31.20 | 31.33 | 30.78 | 30.80 | 2,046,051 | -0.52(-1.66%) |
Sep 11, 2002 | 32.00 | 32.00 | 31.30 | 31.32 | 2,149,566 | -0.10(-0.32%) |
Sep 10, 2002 | 31.46 | 31.55 | 31.03 | 31.42 | 2,210,075 | +0.20(+0.63%) |
Sep 09, 2002 | 31.24 | 31.54 | 30.69 | 31.22 | 1,528,474 | -0.10(-0.31%) |
Sep 06, 2002 | 30.72 | 31.36 | 30.72 | 31.32 | 2,163,068 | +1.00(+3.30%) |
Sep 05, 2002 | 30.50 | 30.84 | 30.32 | 30.32 | 1,854,272 | -0.62(-2.00%) |
Sep 04, 2002 | 30.28 | 31.12 | 30.18 | 30.94 | 2,283,336 | +0.64(+2.11%) |