Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2003 | 29.13 | 29.33 | 28.89 | 29.30 | 1,035,385 | +0.06(+0.21%) |
Aug 28, 2003 | 29.27 | 29.31 | 28.81 | 29.24 | 1,545,725 | -0.06(-0.19%) |
Aug 27, 2003 | 29.44 | 29.56 | 29.13 | 29.29 | 2,024,926 | -0.21(-0.71%) |
Aug 26, 2003 | 29.20 | 29.65 | 28.97 | 29.50 | 1,935,400 | +0.13(+0.45%) |
Aug 25, 2003 | 29.48 | 29.57 | 29.18 | 29.37 | 1,753,465 | -0.17(-0.59%) |
Aug 22, 2003 | 30.24 | 30.38 | 29.52 | 29.54 | 1,806,950 | -0.55(-1.84%) |
Aug 21, 2003 | 30.25 | 30.42 | 29.78 | 30.10 | 1,777,108 | -0.15(-0.50%) |
Aug 20, 2003 | 30.13 | 30.47 | 30.04 | 30.25 | 1,236,205 | -0.01(-0.02%) |
Aug 19, 2003 | 30.08 | 30.44 | 29.95 | 30.26 | 952,923 | +0.14(+0.46%) |
Aug 18, 2003 | 29.83 | 30.18 | 29.76 | 30.12 | 1,190,505 | +0.26(+0.86%) |
Aug 15, 2003 | 30.15 | 30.19 | 29.32 | 29.86 | 728,892 | -0.33(-1.08%) |
Aug 14, 2003 | 29.77 | 30.25 | 29.49 | 30.19 | 1,147,977 | +0.42(+1.42%) |
Aug 13, 2003 | 29.70 | 29.98 | 29.47 | 29.76 | 1,430,682 | -0.24(-0.79%) |
Aug 12, 2003 | 29.53 | 30.00 | 29.53 | 30.00 | 1,236,638 | +0.44(+1.50%) |
Aug 11, 2003 | 29.69 | 29.81 | 29.27 | 29.56 | 884,013 | +0.02(+0.07%) |
Aug 08, 2003 | 29.77 | 29.83 | 29.33 | 29.54 | 1,149,130 | -0.08(-0.26%) |
Aug 07, 2003 | 29.20 | 29.67 | 28.96 | 29.61 | 1,693,349 | +0.38(+1.31%) |
Aug 06, 2003 | 28.77 | 29.54 | 28.74 | 29.23 | 2,079,853 | +0.31(+1.06%) |
Aug 05, 2003 | 29.58 | 29.68 | 28.93 | 28.93 | 1,889,700 | -0.68(-2.30%) |
Aug 04, 2003 | 29.49 | 29.72 | 28.86 | 29.61 | 1,845,010 | -0.04(-0.14%) |
Aug 01, 2003 | 30.34 | 30.38 | 29.55 | 29.65 | 1,880,041 | -0.71(-2.35%) |
Jul 31, 2003 | 30.55 | 30.96 | 30.24 | 30.36 | 1,934,103 | +0.24(+0.78%) |
Jul 30, 2003 | 30.06 | 30.83 | 30.04 | 30.13 | 2,326,085 | +0.03(+0.09%) |
Jul 29, 2003 | 30.35 | 30.53 | 29.86 | 30.10 | 1,785,902 | -0.21(-0.71%) |
Jul 28, 2003 | 30.45 | 30.54 | 30.02 | 30.31 | 1,672,157 | -0.15(-0.50%) |
Jul 25, 2003 | 30.01 | 30.51 | 29.56 | 30.47 | 2,471,690 | +0.46(+1.55%) |
Jul 24, 2003 | 30.24 | 30.53 | 29.98 | 30.00 | 1,913,487 | -0.10(-0.35%) |
Jul 23, 2003 | 30.42 | 30.45 | 29.90 | 30.10 | 1,563,025 | -0.25(-0.82%) |
Jul 22, 2003 | 29.73 | 30.54 | 29.73 | 30.35 | 2,418,350 | +0.59(+1.98%) |
Jul 21, 2003 | 29.81 | 29.95 | 29.55 | 29.76 | 1,476,382 | -0.15(-0.49%) |
Jul 18, 2003 | 29.31 | 29.92 | 29.28 | 29.91 | 1,526,407 | +0.42(+1.41%) |
Jul 17, 2003 | 29.87 | 30.07 | 29.34 | 29.49 | 1,956,592 | -0.65(-2.16%) |
Jul 16, 2003 | 30.58 | 30.69 | 29.91 | 30.15 | 1,899,071 | -0.17(-0.57%) |
Jul 15, 2003 | 30.49 | 30.99 | 30.22 | 30.32 | 2,032,134 | +0.03(+0.11%) |
Jul 14, 2003 | 29.79 | 30.62 | 29.74 | 30.29 | 1,584,505 | +0.89(+3.04%) |
Jul 11, 2003 | 29.27 | 29.88 | 29.26 | 29.39 | 1,383,108 | +0.03(+0.09%) |
Jul 10, 2003 | 29.76 | 29.81 | 29.08 | 29.36 | 2,304,893 | -0.38(-1.28%) |
Jul 09, 2003 | 29.76 | 29.97 | 29.45 | 29.74 | 1,826,845 | -0.19(-0.63%) |
Jul 08, 2003 | 29.50 | 29.97 | 29.17 | 29.93 | 1,700,413 | +0.47(+1.60%) |
Jul 07, 2003 | 28.89 | 29.72 | 28.83 | 29.46 | 1,144,805 | +0.78(+2.71%) |
Jul 03, 2003 | 28.41 | 29.08 | 28.22 | 28.68 | 943,841 | +0.11(+0.39%) |
Jul 02, 2003 | 28.58 | 28.70 | 28.47 | 28.57 | 2,096,466 | -0.01(-0.02%) |
Jul 01, 2003 | 28.72 | 28.81 | 28.26 | 28.58 | 2,591,346 | -0.28(-0.96%) |
Jun 30, 2003 | 28.65 | 29.33 | 28.62 | 28.86 | 2,437,812 | +0.21(+0.73%) |
Jun 27, 2003 | 28.68 | 28.93 | 28.51 | 28.65 | 1,623,993 | +0.00(+0.00%) |
Jun 26, 2003 | 28.28 | 28.65 | 28.10 | 28.65 | 1,713,388 | +0.43(+1.52%) |
Jun 25, 2003 | 27.89 | 28.78 | 27.75 | 28.22 | 2,835,416 | +0.45(+1.62%) |
Jun 24, 2003 | 27.14 | 28.05 | 27.13 | 27.77 | 3,744,081 | +0.94(+3.49%) |
Jun 23, 2003 | 27.19 | 27.69 | 26.68 | 26.83 | 1,679,365 | -0.52(-1.90%) |
Jun 20, 2003 | 27.26 | 27.68 | 27.09 | 27.35 | 1,427,078 | +0.21(+0.77%) |
Jun 19, 2003 | 28.02 | 28.18 | 27.09 | 27.14 | 1,753,177 | -1.07(-3.79%) |
Jun 18, 2003 | 28.02 | 28.23 | 27.71 | 28.21 | 1,519,487 | +0.03(+0.10%) |
Jun 17, 2003 | 28.03 | 28.34 | 27.64 | 28.18 | 1,636,404 | +0.14(+0.49%) |
Jun 16, 2003 | 27.10 | 28.06 | 27.05 | 28.04 | 1,963,512 | +1.03(+3.80%) |
Jun 13, 2003 | 27.44 | 27.60 | 26.85 | 27.02 | 1,379,937 | -0.40(-1.47%) |
Jun 12, 2003 | 27.41 | 27.60 | 26.93 | 27.42 | 1,115,828 | +0.10(+0.36%) |
Jun 11, 2003 | 26.79 | 27.32 | 26.57 | 27.32 | 1,079,643 | +0.54(+2.02%) |
Jun 10, 2003 | 26.40 | 26.87 | 26.40 | 26.78 | 1,376,909 | +0.42(+1.61%) |
Jun 09, 2003 | 27.41 | 27.67 | 26.23 | 26.36 | 2,690,099 | -1.42(-5.09%) |
Jun 06, 2003 | 27.92 | 28.30 | 27.54 | 27.77 | 1,540,391 | -0.15(-0.52%) |
Jun 05, 2003 | 27.53 | 27.97 | 27.39 | 27.92 | 1,764,999 | +0.17(+0.60%) |
Jun 04, 2003 | 27.11 | 27.85 | 27.09 | 27.75 | 1,338,129 | +0.52(+1.91%) |
Jun 03, 2003 | 27.15 | 27.35 | 26.96 | 27.23 | 1,259,416 | +0.06(+0.20%) |
Jun 02, 2003 | 26.53 | 27.30 | 26.49 | 27.18 | 2,232,522 | +0.71(+2.67%) |
May 30, 2003 | 26.03 | 26.82 | 25.99 | 26.47 | 1,561,295 | +0.70(+2.72%) |
May 29, 2003 | 25.82 | 26.10 | 25.73 | 25.77 | 1,280,175 | -0.03(-0.13%) |
May 28, 2003 | 25.42 | 25.97 | 25.42 | 25.80 | 1,818,628 | +0.40(+1.58%) |
May 27, 2003 | 24.81 | 25.50 | 24.62 | 25.40 | 1,089,591 | +0.53(+2.12%) |
May 23, 2003 | 24.69 | 24.94 | 24.67 | 24.87 | 1,060,469 | +0.15(+0.62%) |
May 22, 2003 | 24.96 | 24.97 | 24.62 | 24.72 | 1,523,380 | -0.17(-0.70%) |
May 21, 2003 | 24.76 | 24.90 | 24.51 | 24.90 | 1,340,292 | +0.16(+0.65%) |
May 20, 2003 | 24.69 | 25.19 | 24.45 | 24.74 | 1,040,863 | +0.03(+0.14%) |
May 19, 2003 | 25.46 | 25.47 | 24.67 | 24.70 | 2,040,352 | -0.88(-3.44%) |
May 16, 2003 | 25.60 | 25.87 | 25.39 | 25.58 | 1,162,826 | -0.04(-0.16%) |
May 15, 2003 | 25.30 | 25.64 | 25.13 | 25.62 | 1,058,884 | +0.27(+1.07%) |
May 14, 2003 | 25.42 | 25.55 | 25.04 | 25.35 | 1,931,364 | +0.01(+0.03%) |
May 13, 2003 | 24.99 | 25.57 | 24.91 | 25.35 | 1,547,744 | +0.34(+1.36%) |
May 12, 2003 | 24.40 | 25.16 | 24.17 | 25.01 | 1,902,963 | +0.37(+1.52%) |
May 09, 2003 | 24.44 | 24.63 | 24.26 | 24.63 | 926,397 | +0.22(+0.91%) |
May 08, 2003 | 24.71 | 24.78 | 24.27 | 24.41 | 1,425,348 | -0.54(-2.17%) |
May 07, 2003 | 25.02 | 25.18 | 24.74 | 24.95 | 1,060,469 | -0.12(-0.47%) |
May 06, 2003 | 24.83 | 25.15 | 24.67 | 25.07 | 1,242,404 | +0.28(+1.15%) |
May 05, 2003 | 24.85 | 25.14 | 24.62 | 24.78 | 1,678,212 | -0.09(-0.36%) |
May 02, 2003 | 24.31 | 24.96 | 23.99 | 24.87 | 1,326,308 | +0.71(+2.96%) |
May 01, 2003 | 24.33 | 24.40 | 23.72 | 24.16 | 1,302,377 | -0.20(-0.83%) |
Apr 30, 2003 | 24.28 | 24.53 | 23.93 | 24.36 | 1,574,846 | +0.04(+0.17%) |
Apr 29, 2003 | 24.47 | 24.51 | 24.04 | 24.32 | 1,531,597 | -0.03(-0.11%) |
Apr 28, 2003 | 23.82 | 24.52 | 23.79 | 24.35 | 1,346,202 | +0.54(+2.27%) |
Apr 25, 2003 | 23.79 | 24.21 | 23.76 | 23.81 | 1,137,165 | -0.32(-1.32%) |
Apr 24, 2003 | 24.30 | 24.38 | 23.92 | 24.13 | 1,694,502 | -0.32(-1.31%) |
Apr 23, 2003 | 24.31 | 24.63 | 24.12 | 24.44 | 2,452,661 | +0.07(+0.28%) |
Apr 22, 2003 | 23.44 | 24.40 | 23.17 | 24.38 | 2,546,511 | +0.84(+3.57%) |
Apr 21, 2003 | 23.51 | 23.61 | 23.29 | 23.54 | 1,994,363 | +0.15(+0.62%) |
Apr 17, 2003 | 22.81 | 23.76 | 22.74 | 23.39 | 2,766,217 | +0.14(+0.60%) |
Apr 16, 2003 | 23.67 | 23.85 | 23.17 | 23.25 | 2,992,555 | -0.24(-1.00%) |
Apr 15, 2003 | 22.52 | 23.60 | 22.05 | 23.49 | 4,346,686 | +0.65(+2.82%) |
Apr 14, 2003 | 22.38 | 22.86 | 22.22 | 22.84 | 2,207,870 | +0.51(+2.27%) |
Apr 11, 2003 | 22.54 | 22.81 | 22.27 | 22.34 | 1,107,611 | -0.17(-0.77%) |
Apr 10, 2003 | 22.30 | 22.59 | 22.20 | 22.51 | 1,195,839 | +0.24(+1.09%) |
Apr 09, 2003 | 22.89 | 23.03 | 22.19 | 22.27 | 1,517,902 | -0.62(-2.70%) |
Apr 08, 2003 | 22.86 | 23.01 | 22.58 | 22.88 | 2,360,396 | +0.00(+0.00%) |
Apr 07, 2003 | 22.70 | 23.35 | 22.64 | 22.88 | 3,404,719 | +0.95(+4.33%) |
Apr 04, 2003 | 21.81 | 22.06 | 21.71 | 21.93 | 1,539,670 | +0.17(+0.80%) |
Apr 03, 2003 | 22.14 | 22.29 | 21.68 | 21.76 | 1,485,753 | -0.28(-1.26%) |
Apr 02, 2003 | 21.82 | 22.20 | 21.73 | 22.04 | 1,177,531 | +0.65(+3.05%) |
Apr 01, 2003 | 21.09 | 21.63 | 20.96 | 21.39 | 2,291,197 | +0.26(+1.25%) |
Mar 31, 2003 | 21.25 | 21.36 | 21.08 | 21.12 | 1,541,057 | -0.39(-1.81%) |
Mar 28, 2003 | 21.54 | 21.69 | 21.40 | 21.51 | 824,051 | -0.09(-0.42%) |
Mar 27, 2003 | 21.66 | 21.74 | 21.39 | 21.60 | 1,306,139 | -0.21(-0.95%) |
Mar 26, 2003 | 21.82 | 22.00 | 21.51 | 21.81 | 2,795,947 | -0.06(-0.25%) |
Mar 25, 2003 | 21.42 | 21.98 | 21.30 | 21.86 | 2,723,164 | +0.47(+2.17%) |
Mar 24, 2003 | 21.61 | 21.64 | 21.27 | 21.40 | 2,505,008 | -0.60(-2.72%) |
Mar 21, 2003 | 22.02 | 22.54 | 21.28 | 22.00 | 5,676,137 | -1.01(-4.37%) |
Mar 20, 2003 | 22.68 | 23.07 | 22.18 | 23.00 | 3,582,156 | +0.33(+1.44%) |
Mar 19, 2003 | 22.28 | 22.72 | 22.11 | 22.68 | 2,835,290 | +0.34(+1.52%) |
Mar 18, 2003 | 22.02 | 22.42 | 21.77 | 22.34 | 3,429,820 | +0.39(+1.77%) |
Mar 17, 2003 | 20.89 | 21.95 | 20.65 | 21.95 | 3,513,915 | +1.03(+4.94%) |
Mar 14, 2003 | 20.81 | 21.18 | 20.67 | 20.91 | 2,734,350 | +0.01(+0.06%) |
Mar 13, 2003 | 19.91 | 20.97 | 19.91 | 20.90 | 3,802,323 | +1.17(+5.91%) |
Mar 12, 2003 | 19.57 | 19.79 | 19.17 | 19.73 | 2,840,133 | +0.12(+0.64%) |
Mar 11, 2003 | 19.78 | 20.23 | 19.49 | 19.61 | 2,062,985 | -0.27(-1.36%) |
Mar 10, 2003 | 20.66 | 20.66 | 19.79 | 19.88 | 1,775,667 | -0.81(-3.89%) |
Mar 07, 2003 | 20.30 | 20.86 | 20.25 | 20.68 | 2,742,430 | +0.07(+0.34%) |
Mar 06, 2003 | 20.98 | 21.09 | 20.55 | 20.62 | 3,837,643 | -0.52(-2.46%) |
Mar 05, 2003 | 21.30 | 21.47 | 20.99 | 21.14 | 3,252,770 | -0.17(-0.81%) |
Mar 04, 2003 | 22.02 | 22.06 | 21.30 | 21.31 | 1,935,112 | -0.60(-2.72%) |
Mar 03, 2003 | 22.52 | 22.77 | 21.86 | 21.91 | 3,262,429 | -0.31(-1.37%) |
Feb 28, 2003 | 22.23 | 22.44 | 22.03 | 22.21 | 1,536,355 | +0.26(+1.17%) |
Feb 27, 2003 | 21.76 | 22.10 | 21.48 | 21.95 | 1,405,742 | +0.38(+1.77%) |
Feb 26, 2003 | 21.99 | 22.00 | 21.50 | 21.57 | 2,005,608 | -0.41(-1.86%) |
Feb 25, 2003 | 21.64 | 22.00 | 21.33 | 21.98 | 2,804,276 | +0.24(+1.12%) |
Feb 24, 2003 | 22.17 | 22.18 | 21.67 | 21.74 | 1,622,565 | -0.59(-2.64%) |
Feb 21, 2003 | 22.09 | 22.47 | 21.74 | 22.33 | 1,551,059 | +0.35(+1.58%) |
Feb 20, 2003 | 22.26 | 22.27 | 21.85 | 21.98 | 1,412,806 | -0.19(-0.84%) |
Feb 19, 2003 | 22.47 | 22.48 | 22.03 | 22.17 | 1,468,165 | -0.34(-1.51%) |
Feb 18, 2003 | 22.54 | 22.97 | 22.28 | 22.51 | 1,544,860 | +0.06(+0.25%) |
Feb 14, 2003 | 21.82 | 22.47 | 21.60 | 22.45 | 1,297,331 | +0.58(+2.66%) |
Feb 13, 2003 | 21.85 | 22.16 | 21.50 | 21.87 | 1,355,285 | +0.00(+0.00%) |
Feb 12, 2003 | 22.21 | 22.48 | 21.79 | 21.87 | 2,029,972 | -0.34(-1.53%) |
Feb 11, 2003 | 22.79 | 23.01 | 21.99 | 22.21 | 2,093,981 | -0.55(-2.41%) |
Feb 10, 2003 | 22.38 | 22.80 | 22.31 | 22.76 | 1,240,819 | +0.38(+1.70%) |
Feb 07, 2003 | 22.81 | 22.99 | 22.36 | 22.38 | 1,689,889 | -0.20(-0.89%) |
Feb 06, 2003 | 23.00 | 23.00 | 22.47 | 22.58 | 1,971,874 | -0.43(-1.87%) |
Feb 05, 2003 | 23.20 | 23.57 | 22.85 | 23.01 | 1,539,382 | -0.17(-0.75%) |
Feb 04, 2003 | 23.59 | 23.65 | 22.96 | 23.18 | 1,716,704 | -0.44(-1.88%) |
Feb 03, 2003 | 23.53 | 23.85 | 23.49 | 23.63 | 1,887,105 | +0.00(+0.00%) |
Jan 31, 2003 | 22.79 | 24.19 | 22.73 | 23.63 | 2,907,209 | -0.03(-0.11%) |
Jan 30, 2003 | 24.42 | 24.46 | 23.60 | 23.65 | 2,095,698 | -0.77(-3.16%) |
Jan 29, 2003 | 24.23 | 24.66 | 23.80 | 24.42 | 1,551,636 | -0.02(-0.08%) |
Jan 28, 2003 | 24.23 | 24.53 | 24.16 | 24.44 | 1,603,823 | +0.31(+1.26%) |
Jan 27, 2003 | 24.04 | 24.65 | 23.97 | 24.14 | 2,496,486 | -0.06(-0.23%) |
Jan 24, 2003 | 24.80 | 24.86 | 24.14 | 24.19 | 2,142,564 | -0.67(-2.68%) |
Jan 23, 2003 | 23.81 | 24.99 | 23.77 | 24.86 | 2,953,919 | +1.06(+4.46%) |
Jan 22, 2003 | 24.21 | 24.60 | 23.61 | 23.80 | 4,352,886 | -1.19(-4.75%) |
Jan 21, 2003 | 25.51 | 25.56 | 24.91 | 24.99 | 1,252,496 | -0.47(-1.85%) |
Jan 17, 2003 | 24.97 | 25.56 | 24.97 | 25.46 | 1,119,144 | +0.16(+0.63%) |
Jan 16, 2003 | 25.35 | 25.78 | 25.21 | 25.30 | 1,250,189 | -0.08(-0.33%) |
Jan 15, 2003 | 25.74 | 25.75 | 25.27 | 25.38 | 1,220,059 | -0.41(-1.59%) |
Jan 14, 2003 | 25.67 | 26.05 | 25.58 | 25.79 | 1,520,064 | +0.15(+0.60%) |
Jan 13, 2003 | 25.71 | 26.15 | 25.43 | 25.64 | 1,039,566 | +0.01(+0.05%) |
Jan 10, 2003 | 25.42 | 25.82 | 25.21 | 25.62 | 1,133,272 | +0.00(+0.00%) |
Jan 09, 2003 | 25.19 | 25.76 | 25.12 | 25.62 | 1,754,042 | +0.43(+1.71%) |
Jan 08, 2003 | 25.60 | 25.67 | 25.08 | 25.19 | 1,560,574 | -0.47(-1.84%) |
Jan 07, 2003 | 25.94 | 26.04 | 25.58 | 25.67 | 1,725,209 | -0.31(-1.18%) |
Jan 06, 2003 | 25.28 | 26.13 | 25.19 | 25.97 | 1,702,143 | +0.82(+3.25%) |
Jan 03, 2003 | 25.33 | 25.46 | 24.92 | 25.15 | 1,698,395 | -0.15(-0.58%) |
Jan 02, 2003 | 24.45 | 25.33 | 24.17 | 25.30 | 1,552,068 | +1.42(+5.96%) |
Dec 31, 2002 | 24.31 | 24.39 | 23.97 | 23.88 | 1,597,480 | -0.56(-2.30%) |
Dec 30, 2002 | 24.43 | 24.55 | 24.10 | 24.44 | 1,254,802 | +0.29(+1.21%) |
Dec 27, 2002 | 24.56 | 24.62 | 24.15 | 24.15 | 1,630,205 | -0.46(-1.89%) |
Dec 26, 2002 | 24.51 | 25.02 | 24.31 | 24.61 | 1,409,779 | +0.33(+1.37%) |
Dec 24, 2002 | 24.41 | 24.56 | 24.22 | 24.28 | 895,113 | -0.21(-0.85%) |
Dec 23, 2002 | 23.90 | 24.56 | 23.33 | 24.49 | 1,584,794 | +0.06(+0.23%) |
Dec 20, 2002 | 23.90 | 24.51 | 23.33 | 24.43 | 3,886,659 | +0.51(+2.12%) |
Dec 19, 2002 | 23.81 | 24.44 | 23.67 | 23.92 | 2,241,172 | -0.01(-0.03%) |
Dec 18, 2002 | 24.98 | 25.14 | 23.83 | 23.93 | 3,325,429 | -1.40(-5.53%) |
Dec 17, 2002 | 25.57 | 25.75 | 25.21 | 25.33 | 1,392,191 | -0.22(-0.87%) |
Dec 16, 2002 | 24.89 | 25.56 | 24.80 | 25.55 | 1,642,027 | +0.71(+2.85%) |
Dec 13, 2002 | 25.09 | 25.19 | 24.68 | 24.85 | 1,282,482 | -0.35(-1.38%) |
Dec 12, 2002 | 25.46 | 25.67 | 24.98 | 25.19 | 1,227,844 | -0.17(-0.68%) |
Dec 11, 2002 | 25.31 | 25.70 | 25.12 | 25.37 | 1,261,866 | +0.04(+0.16%) |
Dec 10, 2002 | 25.40 | 25.47 | 24.94 | 25.33 | 1,208,382 | +0.24(+0.97%) |
Dec 09, 2002 | 25.91 | 26.01 | 25.01 | 25.08 | 1,589,839 | -0.92(-3.52%) |
Dec 06, 2002 | 25.94 | 26.16 | 25.39 | 26.00 | 1,779,847 | +0.10(+0.37%) |
Dec 05, 2002 | 26.98 | 26.98 | 25.73 | 25.90 | 1,795,417 | -0.87(-3.26%) |
Dec 04, 2002 | 27.08 | 27.39 | 26.49 | 26.78 | 2,216,232 | -0.38(-1.40%) |
Dec 03, 2002 | 27.40 | 27.66 | 27.13 | 27.16 | 1,974,180 | -0.61(-2.20%) |
Dec 02, 2002 | 28.23 | 28.43 | 27.32 | 27.77 | 2,603,456 | +0.92(+3.44%) |
Nov 29, 2002 | 26.89 | 27.05 | 26.61 | 26.84 | 842,926 | -0.02(-0.08%) |
Nov 27, 2002 | 26.53 | 27.04 | 26.50 | 26.87 | 3,211,684 | +0.44(+1.65%) |
Nov 26, 2002 | 27.28 | 27.34 | 26.42 | 26.43 | 1,884,510 | -1.10(-3.98%) |
Nov 25, 2002 | 27.81 | 27.85 | 26.83 | 27.52 | 2,213,637 | -0.06(-0.23%) |
Nov 22, 2002 | 27.31 | 27.77 | 27.26 | 27.59 | 2,632,001 | -0.03(-0.13%) |
Nov 21, 2002 | 26.39 | 27.64 | 26.39 | 27.62 | 3,739,468 | +1.27(+4.82%) |
Nov 20, 2002 | 25.44 | 26.45 | 25.32 | 26.35 | 2,393,986 | +0.87(+3.40%) |
Nov 19, 2002 | 25.28 | 25.86 | 25.26 | 25.48 | 1,773,937 | +0.04(+0.16%) |
Nov 18, 2002 | 25.94 | 26.15 | 25.35 | 25.44 | 1,082,238 | -0.44(-1.71%) |
Nov 15, 2002 | 25.60 | 25.95 | 25.10 | 25.89 | 1,710,793 | +0.05(+0.19%) |
Nov 14, 2002 | 24.99 | 25.84 | 24.97 | 25.84 | 2,293,359 | +1.06(+4.28%) |
Nov 13, 2002 | 24.32 | 24.94 | 23.74 | 24.78 | 2,894,379 | +0.43(+1.77%) |
Nov 12, 2002 | 24.19 | 24.76 | 24.05 | 24.35 | 1,980,524 | +0.42(+1.74%) |
Nov 11, 2002 | 24.48 | 24.63 | 23.84 | 23.93 | 1,078,778 | -0.55(-2.24%) |
Nov 08, 2002 | 24.67 | 25.33 | 24.15 | 24.48 | 1,842,415 | -0.11(-0.45%) |
Nov 07, 2002 | 25.69 | 25.79 | 24.39 | 24.59 | 2,281,538 | -1.35(-5.19%) |
Nov 06, 2002 | 25.99 | 26.15 | 25.05 | 25.94 | 2,456,553 | +0.10(+0.38%) |
Nov 05, 2002 | 25.53 | 26.22 | 25.35 | 25.84 | 2,204,554 | -0.15(-0.56%) |
Nov 04, 2002 | 25.39 | 26.52 | 25.28 | 25.98 | 3,639,130 | +1.27(+5.14%) |
Nov 01, 2002 | 24.10 | 25.03 | 23.72 | 24.71 | 1,921,128 | +0.56(+2.33%) |
Oct 31, 2002 | 24.49 | 24.93 | 24.08 | 24.15 | 2,637,335 | -0.61(-2.46%) |
Oct 30, 2002 | 24.69 | 25.18 | 24.34 | 24.76 | 2,271,387 | +0.19(+0.76%) |
Oct 29, 2002 | 25.14 | 25.14 | 24.29 | 24.58 | 3,100,245 | -0.77(-3.04%) |
Oct 28, 2002 | 25.46 | 25.85 | 25.15 | 25.35 | 2,205,996 | -0.02(-0.08%) |
Oct 25, 2002 | 24.71 | 25.64 | 24.43 | 25.37 | 2,276,925 | +0.26(+1.05%) |
Oct 24, 2002 | 25.90 | 26.18 | 24.87 | 25.10 | 2,526,905 | -0.68(-2.64%) |
Oct 23, 2002 | 26.14 | 26.19 | 24.83 | 25.78 | 4,111,976 | -0.28(-1.09%) |
Oct 22, 2002 | 26.04 | 26.50 | 25.83 | 26.07 | 2,199,941 | -0.44(-1.65%) |
Oct 21, 2002 | 26.01 | 26.59 | 25.78 | 26.50 | 2,305,469 | +0.08(+0.31%) |
Oct 18, 2002 | 25.68 | 26.68 | 25.64 | 26.42 | 3,061,032 | +0.01(+0.03%) |
Oct 17, 2002 | 26.25 | 26.98 | 26.21 | 26.41 | 3,303,213 | +0.72(+2.81%) |
Oct 16, 2002 | 25.83 | 27.26 | 25.55 | 25.69 | 4,369,832 | -0.69(-2.60%) |
Oct 15, 2002 | 25.32 | 26.87 | 25.31 | 26.38 | 3,834,184 | +1.69(+6.86%) |
Oct 14, 2002 | 24.22 | 24.95 | 23.88 | 24.69 | 1,612,041 | +0.28(+1.14%) |
Oct 11, 2002 | 22.85 | 25.24 | 22.85 | 24.41 | 4,581,097 | +1.67(+7.35%) |
Oct 10, 2002 | 21.50 | 23.00 | 21.09 | 22.74 | 4,851,981 | +1.39(+6.50%) |
Oct 09, 2002 | 21.95 | 21.98 | 21.12 | 21.35 | 3,525,961 | -1.12(-4.97%) |
Oct 08, 2002 | 21.36 | 22.85 | 21.33 | 22.47 | 2,922,491 | +1.14(+5.37%) |
Oct 07, 2002 | 21.85 | 22.43 | 21.15 | 21.32 | 2,431,901 | -0.74(-3.36%) |
Oct 04, 2002 | 22.89 | 23.29 | 21.25 | 22.07 | 6,547,460 | -1.34(-5.72%) |
Oct 03, 2002 | 25.55 | 25.61 | 23.27 | 23.40 | 6,960,955 | -2.61(-10.03%) |
Oct 02, 2002 | 27.23 | 27.26 | 25.77 | 26.01 | 4,421,973 | -1.36(-4.97%) |
Oct 01, 2002 | 26.07 | 27.50 | 25.89 | 27.37 | 3,084,608 | +1.21(+4.61%) |
Sep 30, 2002 | 25.87 | 26.63 | 25.32 | 26.16 | 2,488,269 | +0.02(+0.08%) |
Sep 27, 2002 | 27.01 | 27.25 | 25.98 | 26.14 | 2,751,335 | -1.05(-3.85%) |
Sep 26, 2002 | 27.05 | 27.30 | 26.43 | 27.19 | 2,676,980 | +0.41(+1.53%) |
Sep 25, 2002 | 25.57 | 27.16 | 25.56 | 26.78 | 2,962,424 | +1.26(+4.92%) |
Sep 24, 2002 | 25.04 | 26.39 | 24.98 | 25.53 | 3,342,440 | -0.33(-1.26%) |
Sep 23, 2002 | 26.23 | 26.24 | 25.46 | 25.85 | 1,952,556 | -0.55(-2.08%) |
Sep 20, 2002 | 26.57 | 26.69 | 25.98 | 26.40 | 205,563,344 | +0.03(+0.13%) |
Sep 19, 2002 | 27.21 | 27.21 | 26.24 | 26.37 | 1,940,427 | -1.12(-4.06%) |
Sep 18, 2002 | 27.18 | 27.65 | 26.60 | 27.48 | 1,973,315 | +0.10(+0.35%) |
Sep 17, 2002 | 27.53 | 28.27 | 27.33 | 27.39 | 2,148,763 | +0.04(+0.15%) |
Sep 16, 2002 | 27.47 | 27.52 | 26.92 | 27.34 | 1,034,265 | -0.16(-0.58%) |
Sep 13, 2002 | 26.96 | 27.58 | 26.85 | 27.50 | 2,546,410 | +0.32(+1.17%) |
Sep 12, 2002 | 28.44 | 28.45 | 27.15 | 27.18 | 1,571,337 | -1.23(-4.32%) |
Sep 11, 2002 | 28.42 | 29.58 | 28.36 | 28.41 | 1,431,980 | -0.03(-0.10%) |
Sep 10, 2002 | 29.27 | 29.27 | 28.07 | 28.44 | 1,465,946 | -0.69(-2.38%) |
Sep 09, 2002 | 28.68 | 29.31 | 27.98 | 29.13 | 1,390,197 | +0.41(+1.42%) |
Sep 06, 2002 | 28.14 | 29.05 | 28.13 | 28.72 | 1,607,856 | +0.76(+2.73%) |
Sep 05, 2002 | 28.06 | 28.30 | 27.05 | 27.96 | 1,905,414 | -0.24(-0.84%) |
Sep 04, 2002 | 27.82 | 28.34 | 27.40 | 28.20 | 2,611,673 | +0.35(+1.25%) |