Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2003 | 32.45 | 32.59 | 32.05 | 32.34 | 115,608 | -0.07(-0.22%) |
Sep 29, 2003 | 32.34 | 32.37 | 32.25 | 32.41 | 75,910 | +0.14(+0.43%) |
Sep 26, 2003 | 32.91 | 32.91 | 32.10 | 32.27 | 83,789 | -0.73(-2.20%) |
Sep 25, 2003 | 33.43 | 33.49 | 32.74 | 33.00 | 100,456 | -0.53(-1.57%) |
Sep 24, 2003 | 33.92 | 34.00 | 33.46 | 33.53 | 60,910 | -0.49(-1.45%) |
Sep 23, 2003 | 33.81 | 33.92 | 33.30 | 34.02 | 161,517 | +0.16(+0.49%) |
Sep 22, 2003 | 33.73 | 34.54 | 33.68 | 33.86 | 267,883 | -0.05(-0.16%) |
Sep 19, 2003 | 33.20 | 34.29 | 33.20 | 33.91 | 396,673 | +0.81(+2.43%) |
Sep 18, 2003 | 32.21 | 33.18 | 31.87 | 33.10 | 187,124 | +0.97(+3.02%) |
Sep 17, 2003 | 31.93 | 32.13 | 31.93 | 32.13 | 38,333 | +0.26(+0.81%) |
Sep 16, 2003 | 31.94 | 31.98 | 31.67 | 31.88 | 125,002 | -0.07(-0.21%) |
Sep 15, 2003 | 31.75 | 31.98 | 31.53 | 31.94 | 202,882 | +0.14(+0.44%) |
Sep 12, 2003 | 31.20 | 31.80 | 31.17 | 31.80 | 94,092 | +0.73(+2.36%) |
Sep 11, 2003 | 31.21 | 31.35 | 31.07 | 31.07 | 135,153 | -0.07(-0.23%) |
Sep 10, 2003 | 31.16 | 31.42 | 31.05 | 31.14 | 206,215 | -0.01(-0.02%) |
Sep 09, 2003 | 31.19 | 31.46 | 31.07 | 31.15 | 185,154 | -0.04(-0.13%) |
Sep 08, 2003 | 30.44 | 31.25 | 30.44 | 31.19 | 160,457 | +0.76(+2.49%) |
Sep 05, 2003 | 30.44 | 30.73 | 30.33 | 30.43 | 74,243 | +0.07(+0.24%) |
Sep 04, 2003 | 30.35 | 30.41 | 30.03 | 30.36 | 214,397 | -0.20(-0.65%) |
Sep 03, 2003 | 30.75 | 30.85 | 30.22 | 30.56 | 151,366 | -0.13(-0.41%) |
Sep 02, 2003 | 30.01 | 30.96 | 29.94 | 30.68 | 148,941 | +0.67(+2.24%) |
Aug 29, 2003 | 29.94 | 30.11 | 29.73 | 30.01 | 55,152 | +0.07(+0.24%) |
Aug 28, 2003 | 29.71 | 29.97 | 29.67 | 29.94 | 61,061 | +0.17(+0.58%) |
Aug 27, 2003 | 29.84 | 29.90 | 29.62 | 29.77 | 43,637 | -0.07(-0.24%) |
Aug 26, 2003 | 30.04 | 30.04 | 29.63 | 29.84 | 88,486 | -0.13(-0.44%) |
Aug 25, 2003 | 30.56 | 30.56 | 29.93 | 29.97 | 376,067 | -0.52(-1.71%) |
Aug 22, 2003 | 30.70 | 30.84 | 30.47 | 30.49 | 93,486 | -0.11(-0.35%) |
Aug 21, 2003 | 31.07 | 31.15 | 30.43 | 30.60 | 177,730 | -0.48(-1.53%) |
Aug 20, 2003 | 30.78 | 31.16 | 30.71 | 31.07 | 141,366 | +0.38(+1.23%) |
Aug 19, 2003 | 30.73 | 31.02 | 30.58 | 30.70 | 129,093 | +0.30(+0.98%) |
Aug 18, 2003 | 30.30 | 30.48 | 30.08 | 30.40 | 114,547 | +0.10(+0.33%) |
Aug 15, 2003 | 30.38 | 30.69 | 30.29 | 30.30 | 20,757 | -0.15(-0.48%) |
Aug 14, 2003 | 30.35 | 30.56 | 30.28 | 30.45 | 88,031 | +0.13(+0.44%) |
Aug 13, 2003 | 29.96 | 30.37 | 29.91 | 30.31 | 180,760 | +0.42(+1.39%) |
Aug 12, 2003 | 29.86 | 30.15 | 29.83 | 29.90 | 225,458 | -0.03(-0.11%) |
Aug 11, 2003 | 29.96 | 30.00 | 29.63 | 29.93 | 72,577 | +0.03(+0.11%) |
Aug 08, 2003 | 29.35 | 30.21 | 29.35 | 29.90 | 258,186 | +0.55(+1.87%) |
Aug 07, 2003 | 29.24 | 29.36 | 29.17 | 29.35 | 76,364 | +0.05(+0.16%) |
Aug 06, 2003 | 29.30 | 29.70 | 29.02 | 29.30 | 144,850 | +0.07(+0.25%) |
Aug 05, 2003 | 29.30 | 29.51 | 29.17 | 29.23 | 170,305 | -0.07(-0.23%) |
Aug 04, 2003 | 29.75 | 29.75 | 29.21 | 29.30 | 261,822 | -0.52(-1.75%) |
Aug 01, 2003 | 29.81 | 29.82 | 29.24 | 29.82 | 334,551 | +0.01(+0.02%) |
Jul 31, 2003 | 29.84 | 30.02 | 29.64 | 29.81 | 272,883 | -0.11(-0.37%) |
Jul 30, 2003 | 29.48 | 29.92 | 29.47 | 29.92 | 138,638 | +0.51(+1.75%) |
Jul 29, 2003 | 28.97 | 29.67 | 28.82 | 29.41 | 311,369 | +0.52(+1.80%) |
Jul 28, 2003 | 29.67 | 29.67 | 28.78 | 28.89 | 303,035 | -0.91(-3.06%) |
Jul 25, 2003 | 30.22 | 30.30 | 29.71 | 29.80 | 209,397 | -0.52(-1.72%) |
Jul 24, 2003 | 29.90 | 30.55 | 29.90 | 30.32 | 191,366 | +0.50(+1.66%) |
Jul 23, 2003 | 29.85 | 29.96 | 29.77 | 29.82 | 84,849 | +0.07(+0.24%) |
Jul 22, 2003 | 29.77 | 29.93 | 29.71 | 29.75 | 175,154 | -0.26(-0.86%) |
Jul 21, 2003 | 30.42 | 30.54 | 29.79 | 30.01 | 112,274 | -0.35(-1.15%) |
Jul 18, 2003 | 30.04 | 30.42 | 29.80 | 30.36 | 118,789 | +0.24(+0.79%) |
Jul 17, 2003 | 30.13 | 30.25 | 29.95 | 30.12 | 248,186 | +0.09(+0.31%) |
Jul 16, 2003 | 29.97 | 30.24 | 29.63 | 30.03 | 209,549 | +0.06(+0.20%) |
Jul 15, 2003 | 30.89 | 30.89 | 29.91 | 29.97 | 296,065 | -0.91(-2.95%) |
Jul 14, 2003 | 30.76 | 31.21 | 30.76 | 30.88 | 83,637 | +0.29(+0.95%) |
Jul 11, 2003 | 30.47 | 30.64 | 30.29 | 30.59 | 76,213 | +0.05(+0.17%) |
Jul 10, 2003 | 30.35 | 30.54 | 30.11 | 30.54 | 85,456 | +0.18(+0.59%) |
Jul 09, 2003 | 29.78 | 30.36 | 29.75 | 30.36 | 148,335 | +0.66(+2.22%) |
Jul 08, 2003 | 29.70 | 29.73 | 29.44 | 29.70 | 377,885 | +0.00(+0.00%) |
Jul 07, 2003 | 30.23 | 30.36 | 29.46 | 29.70 | 187,578 | -0.42(-1.40%) |
Jul 03, 2003 | 30.41 | 30.41 | 30.12 | 30.12 | 47,728 | -0.42(-1.36%) |
Jul 02, 2003 | 30.41 | 30.54 | 30.26 | 30.54 | 136,820 | +0.05(+0.15%) |
Jul 01, 2003 | 29.61 | 30.49 | 29.37 | 30.49 | 100,759 | +0.77(+2.58%) |
Jun 30, 2003 | 29.86 | 30.10 | 29.73 | 29.73 | 194,397 | -0.14(-0.46%) |
Jun 27, 2003 | 29.99 | 30.21 | 29.86 | 29.86 | 62,425 | -0.12(-0.40%) |
Jun 26, 2003 | 29.85 | 30.25 | 29.85 | 29.98 | 150,911 | +0.20(+0.66%) |
Jun 25, 2003 | 29.50 | 29.91 | 29.38 | 29.79 | 143,941 | +0.28(+0.96%) |
Jun 24, 2003 | 30.15 | 30.16 | 29.24 | 29.50 | 232,882 | -0.65(-2.17%) |
Jun 23, 2003 | 30.21 | 30.49 | 30.14 | 30.15 | 58,182 | -0.22(-0.72%) |
Jun 20, 2003 | 30.52 | 30.76 | 30.37 | 30.37 | 58,334 | +0.01(+0.04%) |
Jun 19, 2003 | 30.16 | 30.62 | 30.16 | 30.36 | 135,456 | +0.30(+0.99%) |
Jun 18, 2003 | 30.35 | 30.36 | 29.84 | 30.06 | 65,758 | -0.20(-0.68%) |
Jun 17, 2003 | 30.36 | 30.36 | 30.10 | 30.27 | 110,001 | -0.09(-0.30%) |
Jun 16, 2003 | 30.13 | 30.36 | 29.94 | 30.36 | 131,820 | +0.24(+0.81%) |
Jun 13, 2003 | 30.35 | 30.62 | 30.07 | 30.12 | 107,577 | -0.16(-0.52%) |
Jun 12, 2003 | 31.23 | 31.23 | 30.10 | 30.27 | 217,276 | -0.96(-3.06%) |
Jun 11, 2003 | 31.45 | 31.45 | 31.03 | 31.23 | 41,364 | -0.23(-0.73%) |
Jun 10, 2003 | 31.10 | 31.73 | 31.10 | 31.46 | 87,577 | +0.44(+1.43%) |
Jun 09, 2003 | 31.44 | 31.44 | 30.82 | 31.02 | 60,455 | -0.42(-1.34%) |
Jun 06, 2003 | 31.69 | 31.81 | 31.40 | 31.44 | 94,547 | -0.07(-0.23%) |
Jun 05, 2003 | 31.32 | 31.51 | 30.83 | 31.51 | 151,063 | +0.17(+0.53%) |
Jun 04, 2003 | 31.67 | 31.76 | 31.30 | 31.35 | 109,547 | -0.27(-0.86%) |
Jun 03, 2003 | 30.76 | 32.05 | 30.66 | 31.62 | 263,640 | +0.93(+3.03%) |
Jun 02, 2003 | 30.09 | 30.71 | 30.09 | 30.69 | 188,336 | +0.73(+2.45%) |
May 30, 2003 | 29.86 | 30.13 | 29.80 | 29.96 | 111,971 | +0.08(+0.27%) |
May 29, 2003 | 29.96 | 30.16 | 29.76 | 29.88 | 181,518 | -0.09(-0.29%) |
May 28, 2003 | 30.04 | 30.36 | 29.86 | 29.96 | 66,061 | -0.05(-0.15%) |
May 27, 2003 | 30.00 | 30.08 | 29.70 | 30.01 | 37,576 | +0.05(+0.15%) |
May 23, 2003 | 30.07 | 30.16 | 29.87 | 29.96 | 25,151 | -0.04(-0.13%) |
May 22, 2003 | 29.74 | 30.20 | 29.63 | 30.00 | 69,546 | +0.34(+1.16%) |
May 21, 2003 | 29.94 | 30.00 | 29.57 | 29.66 | 39,546 | -0.21(-0.71%) |
May 20, 2003 | 30.00 | 30.29 | 29.72 | 29.87 | 46,061 | -0.06(-0.20%) |
May 19, 2003 | 30.46 | 30.47 | 29.84 | 29.93 | 105,759 | -0.59(-1.95%) |
May 16, 2003 | 30.07 | 30.52 | 29.97 | 30.52 | 103,335 | +0.52(+1.74%) |
May 15, 2003 | 29.50 | 30.13 | 29.50 | 30.00 | 116,668 | +0.57(+1.93%) |
May 14, 2003 | 29.73 | 29.91 | 29.38 | 29.44 | 53,182 | -0.22(-0.76%) |
May 13, 2003 | 29.96 | 29.96 | 29.65 | 29.66 | 105,456 | -0.21(-0.71%) |
May 12, 2003 | 29.50 | 30.04 | 29.40 | 29.87 | 146,669 | +0.33(+1.12%) |
May 09, 2003 | 29.71 | 29.83 | 29.53 | 29.54 | 57,728 | -0.19(-0.64%) |
May 08, 2003 | 29.70 | 29.73 | 29.30 | 29.73 | 81,062 | +0.03(+0.11%) |
May 07, 2003 | 29.53 | 29.70 | 29.30 | 29.70 | 230,761 | +0.20(+0.67%) |
May 06, 2003 | 29.64 | 29.70 | 29.33 | 29.50 | 268,337 | -0.14(-0.47%) |
May 05, 2003 | 30.03 | 30.13 | 29.28 | 29.64 | 125,608 | -0.22(-0.75%) |
May 02, 2003 | 29.90 | 30.00 | 29.70 | 29.86 | 79,243 | +0.03(+0.11%) |
May 01, 2003 | 30.03 | 30.29 | 29.83 | 29.83 | 100,304 | -0.18(-0.62%) |
Apr 30, 2003 | 29.61 | 30.25 | 29.53 | 30.02 | 114,092 | +0.51(+1.74%) |
Apr 29, 2003 | 30.03 | 30.09 | 29.39 | 29.50 | 100,304 | -0.53(-1.76%) |
Apr 28, 2003 | 29.80 | 30.33 | 29.80 | 30.03 | 124,699 | +0.23(+0.78%) |
Apr 25, 2003 | 29.80 | 30.03 | 29.65 | 29.80 | 114,092 | +0.13(+0.44%) |
Apr 24, 2003 | 29.47 | 29.82 | 29.14 | 29.67 | 158,790 | +0.20(+0.67%) |
Apr 23, 2003 | 29.68 | 29.68 | 29.11 | 29.47 | 389,249 | -0.10(-0.33%) |
Apr 22, 2003 | 30.19 | 30.19 | 29.48 | 29.57 | 195,457 | -0.79(-2.61%) |
Apr 21, 2003 | 31.28 | 31.28 | 30.18 | 30.36 | 140,608 | -0.85(-2.73%) |
Apr 17, 2003 | 30.92 | 31.35 | 30.48 | 31.21 | 165,911 | +0.46(+1.48%) |
Apr 16, 2003 | 29.80 | 30.80 | 29.44 | 30.76 | 308,035 | +0.83(+2.76%) |
Apr 15, 2003 | 30.05 | 30.05 | 29.24 | 29.93 | 407,431 | -0.11(-0.37%) |
Apr 14, 2003 | 30.02 | 30.13 | 29.82 | 30.04 | 50,909 | -0.04(-0.13%) |
Apr 11, 2003 | 30.23 | 30.49 | 30.06 | 30.08 | 46,061 | -0.05(-0.15%) |
Apr 10, 2003 | 30.10 | 30.31 | 29.86 | 30.13 | 52,122 | +0.03(+0.11%) |
Apr 09, 2003 | 29.92 | 30.16 | 29.83 | 30.10 | 68,334 | +0.29(+0.97%) |
Apr 08, 2003 | 30.00 | 30.00 | 29.17 | 29.81 | 88,183 | -0.19(-0.64%) |
Apr 07, 2003 | 30.52 | 30.89 | 29.94 | 30.00 | 133,032 | -0.15(-0.48%) |
Apr 04, 2003 | 29.71 | 30.36 | 29.71 | 30.14 | 59,091 | +0.51(+1.71%) |
Apr 03, 2003 | 29.60 | 29.83 | 29.41 | 29.63 | 91,365 | +0.07(+0.22%) |
Apr 02, 2003 | 28.94 | 29.84 | 28.94 | 29.57 | 174,548 | +0.86(+2.99%) |
Apr 01, 2003 | 28.67 | 28.92 | 28.51 | 28.71 | 94,092 | -0.03(-0.09%) |
Mar 31, 2003 | 28.80 | 28.91 | 28.37 | 28.74 | 104,092 | -0.29(-1.00%) |
Mar 28, 2003 | 28.76 | 29.17 | 28.74 | 29.03 | 40,455 | +0.27(+0.94%) |
Mar 27, 2003 | 29.69 | 29.69 | 28.39 | 28.76 | 182,427 | -1.00(-3.35%) |
Mar 26, 2003 | 29.49 | 29.96 | 29.38 | 29.75 | 120,759 | +0.26(+0.90%) |
Mar 25, 2003 | 28.93 | 29.73 | 28.93 | 29.49 | 87,728 | +0.65(+2.27%) |
Mar 24, 2003 | 29.37 | 29.41 | 28.77 | 28.83 | 111,820 | -0.77(-2.59%) |
Mar 21, 2003 | 28.93 | 29.75 | 28.93 | 29.60 | 222,428 | +0.90(+3.15%) |
Mar 20, 2003 | 28.71 | 28.94 | 28.51 | 28.70 | 137,123 | -0.01(-0.05%) |
Mar 19, 2003 | 28.21 | 28.97 | 28.16 | 28.71 | 257,580 | +0.10(+0.35%) |
Mar 18, 2003 | 28.43 | 28.79 | 28.33 | 28.61 | 193,639 | +0.25(+0.88%) |
Mar 17, 2003 | 27.36 | 28.38 | 27.30 | 28.36 | 114,547 | +1.01(+3.69%) |
Mar 14, 2003 | 27.22 | 27.51 | 27.22 | 27.35 | 55,303 | +0.19(+0.70%) |
Mar 13, 2003 | 26.54 | 27.16 | 26.13 | 27.16 | 276,065 | +0.79(+3.00%) |
Mar 12, 2003 | 27.12 | 27.38 | 26.20 | 26.37 | 222,276 | -0.75(-2.77%) |
Mar 11, 2003 | 27.78 | 27.84 | 26.97 | 27.12 | 128,790 | -0.59(-2.14%) |
Mar 10, 2003 | 27.72 | 27.75 | 27.65 | 27.71 | 66,364 | -0.20(-0.71%) |
Mar 07, 2003 | 27.68 | 27.94 | 27.55 | 27.91 | 81,668 | +0.17(+0.59%) |
Mar 06, 2003 | 27.70 | 27.95 | 27.54 | 27.75 | 134,850 | -0.03(-0.10%) |
Mar 05, 2003 | 27.88 | 27.92 | 27.72 | 27.77 | 137,275 | -0.10(-0.36%) |
Mar 04, 2003 | 28.21 | 28.21 | 27.72 | 27.87 | 195,760 | -0.31(-1.10%) |
Mar 03, 2003 | 27.62 | 28.76 | 27.55 | 28.18 | 254,701 | +0.73(+2.64%) |
Feb 28, 2003 | 27.53 | 27.69 | 27.39 | 27.46 | 57,122 | +0.00(+0.00%) |
Feb 27, 2003 | 27.09 | 27.48 | 26.40 | 27.46 | 394,097 | +0.41(+1.51%) |
Feb 26, 2003 | 27.65 | 27.71 | 26.87 | 27.05 | 82,425 | -0.60(-2.17%) |
Feb 25, 2003 | 27.38 | 27.65 | 26.98 | 27.65 | 64,698 | +0.27(+0.99%) |
Feb 24, 2003 | 27.95 | 27.99 | 27.11 | 27.38 | 83,031 | -0.71(-2.51%) |
Feb 21, 2003 | 27.49 | 28.08 | 27.34 | 28.08 | 53,485 | +0.53(+1.92%) |
Feb 20, 2003 | 27.44 | 27.55 | 26.93 | 27.55 | 104,698 | +0.11(+0.41%) |
Feb 19, 2003 | 27.65 | 27.77 | 27.39 | 27.44 | 107,577 | -0.28(-1.00%) |
Feb 18, 2003 | 27.62 | 27.73 | 27.17 | 27.72 | 105,304 | +0.20(+0.72%) |
Feb 14, 2003 | 27.28 | 27.52 | 27.16 | 27.52 | 71,213 | +0.31(+1.14%) |
Feb 13, 2003 | 27.28 | 27.36 | 27.07 | 27.21 | 91,365 | -0.13(-0.48%) |
Feb 12, 2003 | 27.30 | 27.46 | 27.26 | 27.34 | 60,607 | +0.15(+0.53%) |
Feb 11, 2003 | 27.53 | 27.57 | 26.98 | 27.20 | 75,758 | -0.20(-0.72%) |
Feb 10, 2003 | 27.56 | 27.76 | 27.28 | 27.40 | 79,546 | -0.16(-0.60%) |
Feb 07, 2003 | 27.51 | 27.62 | 27.44 | 27.56 | 52,879 | +0.13(+0.48%) |
Feb 06, 2003 | 27.71 | 27.79 | 27.39 | 27.43 | 45,000 | -0.22(-0.79%) |
Feb 05, 2003 | 27.92 | 28.24 | 27.59 | 27.65 | 81,516 | -0.26(-0.95%) |
Feb 04, 2003 | 28.08 | 28.61 | 27.85 | 27.91 | 171,366 | +0.06(+0.21%) |
Feb 03, 2003 | 27.88 | 27.88 | 27.58 | 27.85 | 137,881 | -0.03(-0.12%) |
Jan 31, 2003 | 27.13 | 27.98 | 26.99 | 27.88 | 189,397 | +0.66(+2.42%) |
Jan 30, 2003 | 27.06 | 27.48 | 27.06 | 27.22 | 87,728 | +0.18(+0.68%) |
Jan 29, 2003 | 27.11 | 27.11 | 26.97 | 27.04 | 57,273 | -0.15(-0.56%) |
Jan 28, 2003 | 26.99 | 27.20 | 26.99 | 27.19 | 63,940 | +0.36(+1.35%) |
Jan 27, 2003 | 26.40 | 26.89 | 26.26 | 26.83 | 184,548 | +0.34(+1.30%) |
Jan 24, 2003 | 26.89 | 26.89 | 26.39 | 26.49 | 48,031 | -0.34(-1.28%) |
Jan 23, 2003 | 27.04 | 27.17 | 26.70 | 26.83 | 49,394 | -0.15(-0.54%) |
Jan 22, 2003 | 27.02 | 27.16 | 26.64 | 26.97 | 90,456 | +0.18(+0.67%) |
Jan 21, 2003 | 27.59 | 27.59 | 26.79 | 26.80 | 128,638 | -0.79(-2.87%) |
Jan 17, 2003 | 27.49 | 27.74 | 27.43 | 27.59 | 117,274 | +0.10(+0.36%) |
Jan 16, 2003 | 27.42 | 27.81 | 27.03 | 27.49 | 99,092 | +0.10(+0.36%) |
Jan 15, 2003 | 27.98 | 27.98 | 26.96 | 27.39 | 172,578 | -0.33(-1.19%) |
Jan 14, 2003 | 27.82 | 28.02 | 27.64 | 27.72 | 90,607 | -0.07(-0.24%) |
Jan 13, 2003 | 28.10 | 28.38 | 27.79 | 27.79 | 168,033 | -0.15(-0.54%) |
Jan 10, 2003 | 27.72 | 28.12 | 27.72 | 27.94 | 125,911 | +0.20(+0.71%) |
Jan 09, 2003 | 27.19 | 27.74 | 27.13 | 27.74 | 45,758 | +0.61(+2.26%) |
Jan 08, 2003 | 27.06 | 27.28 | 27.01 | 27.13 | 61,667 | +0.09(+0.34%) |
Jan 07, 2003 | 27.28 | 27.39 | 27.00 | 27.03 | 41,667 | -0.15(-0.53%) |
Jan 06, 2003 | 27.19 | 27.80 | 27.01 | 27.18 | 119,699 | +0.15(+0.56%) |
Jan 03, 2003 | 26.50 | 27.14 | 26.44 | 27.03 | 43,031 | +0.46(+1.74%) |
Jan 02, 2003 | 26.12 | 26.63 | 26.12 | 26.56 | 38,940 | +0.56(+2.16%) |
Dec 31, 2002 | 25.68 | 26.00 | 25.55 | 26.00 | 88,940 | +0.32(+1.26%) |
Dec 30, 2002 | 25.62 | 25.90 | 25.54 | 25.68 | 151,820 | -0.04(-0.15%) |
Dec 27, 2002 | 26.00 | 26.00 | 25.61 | 25.72 | 63,637 | -0.21(-0.81%) |
Dec 26, 2002 | 26.33 | 26.47 | 25.86 | 25.93 | 125,759 | -0.40(-1.50%) |
Dec 24, 2002 | 26.53 | 26.66 | 26.33 | 26.33 | 88,637 | -0.20(-0.77%) |
Dec 23, 2002 | 26.52 | 26.63 | 26.47 | 26.53 | 243,337 | +0.01(+0.02%) |
Dec 20, 2002 | 26.78 | 26.84 | 26.44 | 26.52 | 190,912 | -0.26(-0.96%) |
Dec 19, 2002 | 26.73 | 26.83 | 26.73 | 26.78 | 77,728 | +0.05(+0.20%) |
Dec 18, 2002 | 26.81 | 26.81 | 26.66 | 26.73 | 124,244 | -0.18(-0.66%) |
Dec 17, 2002 | 27.06 | 27.09 | 26.80 | 26.91 | 114,092 | -0.09(-0.32%) |
Dec 16, 2002 | 27.19 | 27.19 | 26.85 | 26.99 | 228,488 | -0.24(-0.87%) |
Dec 13, 2002 | 26.96 | 27.39 | 26.73 | 27.23 | 163,336 | +0.35(+1.30%) |
Dec 12, 2002 | 26.14 | 26.89 | 26.12 | 26.88 | 93,183 | +0.75(+2.85%) |
Dec 11, 2002 | 26.14 | 26.37 | 25.95 | 26.14 | 96,365 | +0.00(+0.00%) |
Dec 10, 2002 | 25.41 | 26.14 | 25.41 | 26.14 | 75,001 | +0.73(+2.86%) |
Dec 09, 2002 | 25.90 | 25.90 | 25.16 | 25.41 | 40,000 | -0.43(-1.66%) |
Dec 06, 2002 | 25.24 | 25.84 | 25.15 | 25.84 | 61,970 | +0.43(+1.69%) |
Dec 05, 2002 | 26.20 | 26.33 | 25.41 | 25.41 | 147,275 | -0.63(-2.41%) |
Dec 04, 2002 | 25.85 | 26.07 | 25.48 | 26.04 | 86,365 | +0.20(+0.77%) |
Dec 03, 2002 | 26.24 | 26.24 | 25.74 | 25.84 | 85,759 | -0.47(-1.78%) |
Dec 02, 2002 | 26.77 | 26.84 | 26.27 | 26.31 | 158,942 | -0.10(-0.37%) |
Nov 29, 2002 | 26.43 | 26.47 | 26.37 | 26.41 | 12,121 | -0.06(-0.22%) |
Nov 27, 2002 | 26.27 | 26.50 | 26.17 | 26.47 | 145,305 | +0.30(+1.13%) |
Nov 26, 2002 | 26.34 | 26.34 | 26.16 | 26.17 | 118,032 | -0.01(-0.02%) |
Nov 25, 2002 | 25.90 | 26.18 | 25.90 | 26.18 | 113,486 | +0.27(+1.04%) |
Nov 22, 2002 | 25.84 | 26.07 | 25.71 | 25.90 | 127,729 | -0.03(-0.13%) |
Nov 21, 2002 | 25.41 | 26.32 | 25.18 | 25.94 | 238,185 | +1.29(+5.22%) |
Nov 20, 2002 | 24.03 | 24.75 | 23.96 | 24.65 | 80,758 | +0.70(+2.92%) |
Nov 19, 2002 | 24.29 | 24.36 | 23.58 | 23.95 | 86,819 | -0.24(-1.01%) |
Nov 18, 2002 | 24.09 | 24.42 | 23.43 | 24.20 | 85,607 | +0.05(+0.22%) |
Nov 15, 2002 | 23.97 | 24.25 | 23.63 | 24.14 | 84,698 | +0.04(+0.16%) |
Nov 14, 2002 | 23.73 | 24.27 | 23.57 | 24.10 | 76,364 | +0.51(+2.15%) |
Nov 13, 2002 | 23.43 | 23.92 | 23.43 | 23.59 | 110,304 | +0.16(+0.70%) |
Nov 12, 2002 | 23.30 | 23.46 | 23.07 | 23.43 | 335,460 | +0.09(+0.40%) |
Nov 11, 2002 | 23.26 | 23.39 | 23.20 | 23.34 | 183,336 | +0.07(+0.31%) |
Nov 08, 2002 | 22.93 | 23.40 | 22.93 | 23.26 | 341,218 | +0.46(+2.03%) |
Nov 07, 2002 | 22.64 | 23.12 | 22.14 | 22.80 | 424,249 | +0.17(+0.73%) |
Nov 06, 2002 | 22.66 | 22.72 | 22.24 | 22.64 | 117,123 | -0.19(-0.84%) |
Nov 05, 2002 | 22.60 | 22.93 | 22.31 | 22.83 | 84,849 | -0.04(-0.17%) |
Nov 04, 2002 | 23.40 | 23.42 | 22.84 | 22.87 | 125,002 | -0.53(-2.26%) |
Nov 01, 2002 | 23.57 | 23.57 | 22.84 | 23.40 | 129,547 | -0.18(-0.76%) |
Oct 31, 2002 | 23.13 | 23.57 | 23.11 | 23.57 | 165,911 | +0.44(+1.91%) |
Oct 30, 2002 | 23.10 | 23.36 | 23.00 | 23.13 | 132,123 | +0.04(+0.17%) |
Oct 29, 2002 | 23.59 | 23.59 | 22.77 | 23.09 | 71,213 | -0.60(-2.53%) |
Oct 28, 2002 | 23.43 | 23.76 | 23.43 | 23.69 | 87,577 | +0.26(+1.13%) |
Oct 25, 2002 | 23.59 | 23.76 | 23.22 | 23.43 | 155,911 | -0.33(-1.39%) |
Oct 24, 2002 | 24.19 | 24.35 | 23.76 | 23.76 | 113,789 | -0.30(-1.23%) |
Oct 23, 2002 | 24.68 | 24.68 | 23.67 | 24.06 | 152,426 | -0.96(-3.83%) |
Oct 22, 2002 | 25.24 | 25.24 | 24.91 | 25.01 | 110,001 | -0.33(-1.30%) |
Oct 21, 2002 | 25.18 | 25.57 | 24.88 | 25.34 | 96,365 | +0.00(+0.00%) |
Oct 18, 2002 | 25.43 | 25.43 | 24.97 | 25.34 | 58,334 | -0.09(-0.34%) |
Oct 17, 2002 | 24.83 | 25.57 | 24.58 | 25.43 | 173,639 | +0.40(+1.61%) |
Oct 16, 2002 | 25.03 | 25.03 | 24.58 | 25.03 | 144,699 | +0.00(+0.00%) |
Oct 15, 2002 | 24.39 | 25.03 | 24.29 | 25.03 | 273,944 | +0.77(+3.18%) |
Oct 14, 2002 | 24.40 | 24.58 | 24.16 | 24.25 | 76,971 | -0.15(-0.60%) |
Oct 11, 2002 | 24.66 | 25.15 | 23.89 | 24.40 | 345,005 | -0.26(-1.04%) |
Oct 10, 2002 | 23.90 | 25.28 | 23.69 | 24.66 | 126,820 | +0.77(+3.20%) |
Oct 09, 2002 | 23.86 | 24.03 | 23.20 | 23.89 | 187,882 | +0.03(+0.14%) |
Oct 08, 2002 | 23.73 | 24.09 | 23.73 | 23.86 | 185,003 | +0.13(+0.56%) |
Oct 07, 2002 | 24.62 | 24.62 | 23.73 | 23.73 | 138,032 | -1.06(-4.26%) |
Oct 04, 2002 | 26.53 | 26.60 | 24.66 | 24.78 | 182,730 | -1.75(-6.59%) |
Oct 03, 2002 | 27.06 | 27.06 | 26.40 | 26.53 | 191,366 | -0.54(-2.00%) |
Oct 02, 2002 | 27.26 | 27.51 | 27.07 | 27.07 | 43,334 | -0.17(-0.63%) |