Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 22.63 | 22.72 | 22.00 | 22.15 | 3,913,301 | -0.34(-1.49%) |
Oct 30, 2002 | 22.16 | 22.62 | 21.74 | 22.48 | 4,145,818 | +0.37(+1.68%) |
Oct 29, 2002 | 21.51 | 22.26 | 21.25 | 22.11 | 5,503,579 | +0.54(+2.48%) |
Oct 28, 2002 | 22.65 | 22.93 | 21.37 | 21.57 | 7,003,322 | -1.00(-4.42%) |
Oct 25, 2002 | 22.33 | 22.59 | 21.85 | 22.57 | 4,485,796 | +0.28(+1.24%) |
Oct 24, 2002 | 22.98 | 23.23 | 22.11 | 22.30 | 5,598,010 | -0.56(-2.44%) |
Oct 23, 2002 | 22.31 | 22.86 | 22.22 | 22.86 | 4,506,750 | +0.42(+1.86%) |
Oct 22, 2002 | 22.32 | 22.54 | 22.00 | 22.44 | 5,434,401 | -0.16(-0.72%) |
Oct 21, 2002 | 21.59 | 22.71 | 21.28 | 22.60 | 8,107,208 | +1.01(+4.69%) |
Oct 18, 2002 | 21.36 | 21.92 | 21.24 | 21.59 | 9,413,119 | -0.73(-3.27%) |
Oct 17, 2002 | 22.89 | 23.08 | 21.93 | 22.32 | 11,517,998 | -0.39(-1.71%) |
Oct 16, 2002 | 23.94 | 24.21 | 22.53 | 22.71 | 9,816,498 | -1.23(-5.13%) |
Oct 15, 2002 | 23.47 | 24.13 | 23.18 | 23.93 | 6,333,038 | +0.81(+3.51%) |
Oct 14, 2002 | 22.56 | 23.34 | 22.52 | 23.12 | 7,154,572 | -0.70(-2.94%) |
Oct 11, 2002 | 23.64 | 24.31 | 23.33 | 23.82 | 5,484,639 | +0.48(+2.07%) |
Oct 10, 2002 | 22.56 | 23.60 | 22.32 | 23.34 | 6,167,281 | +0.68(+2.99%) |
Oct 09, 2002 | 23.38 | 23.64 | 22.30 | 22.66 | 8,488,155 | -1.17(-4.90%) |
Oct 08, 2002 | 24.57 | 24.57 | 23.21 | 23.83 | 5,718,902 | -0.28(-1.14%) |
Oct 07, 2002 | 23.99 | 24.49 | 23.55 | 24.11 | 5,866,123 | +0.28(+1.16%) |
Oct 04, 2002 | 25.55 | 25.55 | 23.79 | 23.83 | 10,469,857 | -1.71(-6.70%) |
Oct 03, 2002 | 25.89 | 26.28 | 25.45 | 25.54 | 4,912,816 | -0.05(-0.20%) |
Oct 02, 2002 | 26.43 | 26.43 | 25.41 | 25.59 | 4,001,418 | -1.21(-4.50%) |
Oct 01, 2002 | 25.55 | 26.82 | 25.50 | 26.80 | 4,538,585 | +1.39(+5.48%) |
Sep 30, 2002 | 25.61 | 25.92 | 24.72 | 25.41 | 5,515,131 | -0.42(-1.64%) |
Sep 27, 2002 | 27.02 | 27.02 | 25.80 | 25.83 | 4,685,134 | -1.38(-5.06%) |
Sep 26, 2002 | 26.66 | 27.24 | 26.47 | 27.21 | 3,127,497 | +0.85(+3.22%) |
Sep 25, 2002 | 26.13 | 26.43 | 25.68 | 26.36 | 4,900,055 | +0.34(+1.29%) |
Sep 24, 2002 | 26.15 | 26.58 | 25.80 | 26.03 | 4,999,859 | -0.33(-1.24%) |
Sep 23, 2002 | 26.73 | 26.80 | 25.95 | 26.35 | 4,873,593 | -0.80(-2.96%) |
Sep 20, 2002 | 26.73 | 27.36 | 26.54 | 27.16 | 6,856,101 | +0.71(+2.70%) |
Sep 19, 2002 | 26.80 | 27.32 | 26.39 | 26.44 | 4,180,877 | -0.93(-3.40%) |
Sep 18, 2002 | 26.87 | 27.66 | 26.81 | 27.37 | 4,594,733 | +0.36(+1.32%) |
Sep 17, 2002 | 27.84 | 27.98 | 26.85 | 27.02 | 5,073,335 | -0.70(-2.52%) |
Sep 16, 2002 | 26.73 | 27.85 | 26.73 | 27.72 | 4,455,035 | +1.23(+4.64%) |
Sep 13, 2002 | 26.70 | 26.93 | 26.06 | 26.49 | 4,809,923 | -0.65(-2.39%) |
Sep 12, 2002 | 27.46 | 27.63 | 27.06 | 27.14 | 3,926,465 | -0.47(-1.70%) |
Sep 11, 2002 | 27.87 | 28.14 | 27.49 | 27.60 | 3,317,165 | -0.07(-0.27%) |
Sep 10, 2002 | 27.77 | 28.13 | 27.21 | 27.68 | 3,515,160 | -0.13(-0.45%) |
Sep 09, 2002 | 27.70 | 28.11 | 27.17 | 27.81 | 4,296,531 | +0.10(+0.38%) |
Sep 06, 2002 | 27.23 | 28.03 | 27.20 | 27.70 | 3,228,510 | +0.88(+3.28%) |
Sep 05, 2002 | 27.14 | 27.51 | 26.80 | 26.82 | 3,990,538 | -0.61(-2.23%) |
Sep 04, 2002 | 26.43 | 27.59 | 26.24 | 27.43 | 3,851,914 | +1.03(+3.92%) |
Sep 03, 2002 | 27.40 | 27.43 | 26.23 | 26.40 | 4,790,848 | -1.20(-4.34%) |
Aug 30, 2002 | 27.49 | 28.07 | 27.32 | 27.60 | 2,904,114 | -0.07(-0.27%) |
Aug 29, 2002 | 27.34 | 28.14 | 27.05 | 27.67 | 4,873,593 | -0.27(-0.96%) |
Aug 28, 2002 | 27.57 | 28.18 | 27.10 | 27.94 | 5,555,294 | +0.37(+1.35%) |
Aug 27, 2002 | 27.62 | 28.06 | 27.24 | 27.57 | 3,866,690 | +0.10(+0.38%) |
Aug 26, 2002 | 27.64 | 27.75 | 26.69 | 27.46 | 4,064,820 | -0.18(-0.65%) |
Aug 23, 2002 | 28.66 | 28.66 | 27.47 | 27.64 | 4,838,265 | -1.02(-3.56%) |
Aug 22, 2002 | 27.99 | 28.77 | 27.74 | 28.66 | 3,840,093 | +0.69(+2.48%) |
Aug 21, 2002 | 28.29 | 28.61 | 27.48 | 27.97 | 4,026,537 | -0.23(-0.82%) |
Aug 20, 2002 | 28.71 | 28.71 | 28.09 | 28.20 | 4,017,403 | -0.46(-1.61%) |
Aug 19, 2002 | 27.92 | 28.71 | 27.85 | 28.66 | 4,878,160 | +0.74(+2.67%) |
Aug 16, 2002 | 28.25 | 28.55 | 27.54 | 27.92 | 6,279,711 | +0.01(+0.03%) |
Aug 15, 2002 | 26.80 | 28.25 | 26.35 | 27.91 | 10,232,638 | +0.85(+3.14%) |
Aug 14, 2002 | 27.42 | 27.43 | 25.39 | 27.06 | 16,294,608 | -0.66(-2.36%) |
Aug 13, 2002 | 29.70 | 29.71 | 27.62 | 27.72 | 12,979,726 | -2.43(-8.07%) |
Aug 12, 2002 | 29.89 | 30.26 | 29.44 | 30.15 | 3,856,615 | -0.37(-1.22%) |
Aug 09, 2002 | 30.60 | 31.01 | 30.08 | 30.52 | 4,524,078 | -0.37(-1.20%) |
Aug 08, 2002 | 30.52 | 30.97 | 29.96 | 30.90 | 5,112,826 | +0.30(+0.97%) |
Aug 07, 2002 | 29.67 | 30.62 | 29.56 | 30.60 | 4,680,030 | +1.26(+4.29%) |
Aug 06, 2002 | 29.04 | 30.22 | 29.04 | 29.34 | 4,132,117 | +0.60(+2.07%) |
Aug 05, 2002 | 29.52 | 29.98 | 28.68 | 28.74 | 4,226,279 | -0.92(-3.11%) |
Aug 02, 2002 | 30.25 | 30.42 | 29.11 | 29.67 | 3,945,404 | -0.58(-1.92%) |
Aug 01, 2002 | 30.52 | 30.82 | 30.04 | 30.25 | 4,532,406 | -0.66(-2.14%) |
Jul 31, 2002 | 31.01 | 31.01 | 30.04 | 30.91 | 5,900,107 | -0.10(-0.31%) |
Jul 30, 2002 | 31.26 | 31.27 | 30.23 | 31.01 | 7,002,650 | -0.28(-0.90%) |
Jul 29, 2002 | 31.97 | 32.00 | 30.75 | 31.29 | 7,517,788 | +0.02(+0.07%) |
Jul 26, 2002 | 31.64 | 31.65 | 29.88 | 31.27 | 4,569,883 | -0.70(-2.19%) |
Jul 25, 2002 | 30.52 | 31.97 | 30.01 | 31.97 | 6,911,443 | +1.30(+4.25%) |
Jul 24, 2002 | 27.92 | 30.80 | 27.62 | 30.66 | 7,497,505 | +1.74(+6.02%) |
Jul 23, 2002 | 28.62 | 29.70 | 28.36 | 28.92 | 7,533,638 | +0.24(+0.83%) |
Jul 22, 2002 | 29.63 | 29.89 | 27.98 | 28.68 | 7,717,798 | -1.03(-3.48%) |
Jul 19, 2002 | 30.44 | 30.52 | 29.45 | 29.72 | 5,724,275 | -1.02(-3.32%) |
Jul 18, 2002 | 32.08 | 32.09 | 30.69 | 30.74 | 4,870,906 | -1.23(-3.84%) |
Jul 17, 2002 | 31.58 | 32.15 | 31.38 | 31.97 | 8,517,572 | +1.54(+5.07%) |
Jul 16, 2002 | 29.82 | 31.12 | 29.82 | 30.43 | 7,326,374 | +0.83(+2.79%) |
Jul 15, 2002 | 29.67 | 29.68 | 27.69 | 29.60 | 6,997,143 | -0.29(-0.97%) |
Jul 12, 2002 | 30.70 | 30.89 | 29.13 | 29.89 | 4,335,888 | -0.76(-2.48%) |
Jul 11, 2002 | 30.37 | 30.87 | 29.44 | 30.65 | 7,652,382 | +0.28(+0.91%) |
Jul 10, 2002 | 32.40 | 32.53 | 30.12 | 30.37 | 8,823,296 | -1.80(-5.60%) |
Jul 09, 2002 | 32.75 | 33.27 | 32.08 | 32.18 | 3,538,936 | -0.66(-2.00%) |
Jul 08, 2002 | 33.29 | 33.57 | 32.66 | 32.83 | 3,613,755 | -0.67(-2.00%) |
Jul 05, 2002 | 32.91 | 33.65 | 32.79 | 33.50 | 2,425,513 | +0.92(+2.81%) |
Jul 04, 2002 | 32.86 | 33.09 | 32.14 | 32.59 | 4,074,491 | +0.00(+0.00%) |
Jul 03, 2002 | 32.86 | 33.09 | 32.14 | 32.59 | 4,074,491 | -0.57(-1.73%) |
Jul 02, 2002 | 33.05 | 33.34 | 32.65 | 33.16 | 3,866,152 | -0.04(-0.13%) |
Jul 01, 2002 | 33.48 | 33.71 | 33.17 | 33.20 | 4,719,253 | -0.30(-0.89%) |
Jun 28, 2002 | 33.02 | 33.57 | 32.83 | 33.50 | 7,443,372 | +0.15(+0.45%) |
Jun 27, 2002 | 32.01 | 33.41 | 31.98 | 33.35 | 4,534,153 | +1.55(+4.87%) |
Jun 26, 2002 | 31.17 | 32.09 | 31.17 | 31.80 | 4,533,884 | -0.11(-0.35%) |
Jun 25, 2002 | 32.24 | 32.85 | 31.88 | 31.91 | 5,291,076 | +0.10(+0.30%) |
Jun 24, 2002 | 31.95 | 32.51 | 30.91 | 31.82 | 5,039,753 | -0.17(-0.54%) |
Jun 21, 2002 | 32.03 | 32.55 | 31.82 | 31.99 | 4,927,457 | -0.60(-1.83%) |
Jun 20, 2002 | 32.11 | 33.12 | 32.03 | 32.59 | 3,588,636 | +0.48(+1.48%) |
Jun 19, 2002 | 32.36 | 32.83 | 32.09 | 32.11 | 2,640,165 | -0.48(-1.48%) |
Jun 18, 2002 | 32.72 | 32.96 | 32.31 | 32.59 | 2,665,284 | -0.16(-0.50%) |
Jun 17, 2002 | 31.67 | 33.02 | 31.67 | 32.76 | 4,121,639 | +1.09(+3.46%) |
Jun 14, 2002 | 31.83 | 32.01 | 31.10 | 31.66 | 3,408,640 | +0.02(+0.07%) |
Jun 13, 2002 | 32.24 | 32.57 | 31.56 | 31.64 | 3,195,466 | -0.99(-3.03%) |
Jun 12, 2002 | 31.73 | 32.75 | 31.71 | 32.63 | 2,932,322 | +0.99(+3.13%) |
Jun 11, 2002 | 32.09 | 32.61 | 31.49 | 31.64 | 2,444,050 | -0.31(-0.98%) |
Jun 10, 2002 | 31.97 | 32.38 | 31.89 | 31.95 | 2,485,959 | +0.12(+0.37%) |
Jun 07, 2002 | 31.24 | 32.20 | 31.08 | 31.83 | 4,013,104 | +0.60(+1.91%) |
Jun 06, 2002 | 31.67 | 31.84 | 31.21 | 31.24 | 2,369,768 | -0.43(-1.36%) |
Jun 05, 2002 | 31.34 | 31.86 | 31.17 | 31.67 | 2,205,757 | +0.51(+1.65%) |
Jun 04, 2002 | 31.17 | 31.57 | 30.86 | 31.16 | 3,734,111 | -0.01(-0.02%) |
Jun 03, 2002 | 32.31 | 32.66 | 31.14 | 31.16 | 3,931,032 | -0.59(-1.85%) |
May 31, 2002 | 32.62 | 32.82 | 31.75 | 31.75 | 3,490,310 | -0.75(-2.31%) |
May 30, 2002 | 31.71 | 32.90 | 31.61 | 32.50 | 4,113,042 | +0.49(+1.54%) |
May 29, 2002 | 31.79 | 32.38 | 31.75 | 32.01 | 3,930,091 | +0.00(+0.00%) |
May 28, 2002 | 32.27 | 32.27 | 31.83 | 32.01 | 3,263,435 | -0.26(-0.81%) |
May 27, 2002 | 32.76 | 32.76 | 32.05 | 32.27 | 2,952,606 | +0.00(+0.00%) |
May 24, 2002 | 32.76 | 32.76 | 32.05 | 32.27 | 2,952,606 | -0.60(-1.81%) |
May 23, 2002 | 32.63 | 33.13 | 32.30 | 32.87 | 3,531,145 | -0.19(-0.59%) |
May 22, 2002 | 32.94 | 33.20 | 32.23 | 33.06 | 3,278,882 | +0.04(+0.14%) |
May 21, 2002 | 33.60 | 34.06 | 32.84 | 33.02 | 3,503,608 | -0.58(-1.73%) |
May 20, 2002 | 33.98 | 34.27 | 33.40 | 33.60 | 3,278,076 | -0.22(-0.64%) |
May 17, 2002 | 33.67 | 33.95 | 33.35 | 33.81 | 3,248,390 | +0.31(+0.93%) |
May 16, 2002 | 33.39 | 33.63 | 33.14 | 33.50 | 3,052,006 | +0.34(+1.01%) |
May 15, 2002 | 33.78 | 33.78 | 33.14 | 33.17 | 2,968,859 | -0.69(-2.05%) |
May 14, 2002 | 33.93 | 34.05 | 33.23 | 33.86 | 4,610,315 | +0.89(+2.71%) |
May 13, 2002 | 32.68 | 33.22 | 32.58 | 32.96 | 3,240,196 | +0.48(+1.49%) |
May 10, 2002 | 33.05 | 33.31 | 32.42 | 32.48 | 5,728,708 | -1.01(-3.00%) |
May 09, 2002 | 33.20 | 33.68 | 33.13 | 33.49 | 3,239,659 | +0.42(+1.28%) |
May 08, 2002 | 32.24 | 33.31 | 32.24 | 33.06 | 3,790,796 | +0.95(+2.94%) |
May 07, 2002 | 32.46 | 32.64 | 31.86 | 32.12 | 4,880,981 | -0.18(-0.55%) |
May 06, 2002 | 33.50 | 33.66 | 32.26 | 32.29 | 3,383,924 | -0.93(-2.80%) |
May 03, 2002 | 33.26 | 33.58 | 32.64 | 33.23 | 2,846,892 | -0.18(-0.53%) |
May 02, 2002 | 33.87 | 33.87 | 33.11 | 33.40 | 3,515,026 | -0.47(-1.38%) |
May 01, 2002 | 33.43 | 33.87 | 32.63 | 33.87 | 5,761,081 | +0.67(+2.02%) |
Apr 30, 2002 | 32.61 | 34.04 | 32.37 | 33.20 | 7,416,238 | +0.72(+2.22%) |
Apr 29, 2002 | 32.53 | 32.75 | 32.09 | 32.48 | 8,666,001 | +1.58(+5.11%) |
Apr 26, 2002 | 31.27 | 31.61 | 30.75 | 30.90 | 3,741,364 | -0.29(-0.93%) |
Apr 25, 2002 | 31.45 | 32.01 | 30.52 | 31.19 | 5,787,811 | -0.37(-1.18%) |
Apr 24, 2002 | 31.94 | 32.18 | 31.53 | 31.57 | 4,449,528 | -0.07(-0.24%) |
Apr 23, 2002 | 32.15 | 32.59 | 31.27 | 31.64 | 7,251,018 | -0.48(-1.48%) |
Apr 22, 2002 | 31.86 | 32.29 | 31.57 | 32.12 | 5,855,377 | +0.29(+0.91%) |
Apr 19, 2002 | 32.80 | 32.98 | 31.82 | 31.83 | 11,227,586 | -0.71(-2.17%) |
Apr 18, 2002 | 33.78 | 33.78 | 31.26 | 32.53 | 22,463,500 | -1.24(-3.68%) |
Apr 17, 2002 | 35.40 | 35.41 | 33.50 | 33.78 | 14,352,397 | -2.48(-6.84%) |
Apr 16, 2002 | 36.07 | 36.46 | 35.88 | 36.26 | 2,828,086 | +0.78(+2.20%) |
Apr 15, 2002 | 35.88 | 36.07 | 35.38 | 35.47 | 2,710,417 | -0.67(-1.85%) |
Apr 12, 2002 | 36.66 | 36.69 | 35.91 | 36.14 | 2,765,490 | -0.20(-0.55%) |
Apr 11, 2002 | 37.07 | 37.26 | 36.18 | 36.34 | 5,047,276 | -0.57(-1.53%) |
Apr 10, 2002 | 36.16 | 37.02 | 36.02 | 36.91 | 4,613,002 | +0.75(+2.08%) |
Apr 09, 2002 | 36.48 | 36.58 | 35.96 | 36.16 | 2,933,128 | -0.32(-0.88%) |
Apr 08, 2002 | 35.66 | 36.57 | 35.43 | 36.48 | 3,228,107 | +0.53(+1.47%) |
Apr 05, 2002 | 36.81 | 36.98 | 35.29 | 35.95 | 3,565,667 | -0.59(-1.61%) |
Apr 04, 2002 | 36.28 | 36.85 | 36.15 | 36.54 | 3,573,054 | +0.26(+0.72%) |
Apr 03, 2002 | 36.22 | 37.11 | 36.15 | 36.28 | 6,386,634 | -0.27(-0.73%) |
Apr 02, 2002 | 35.67 | 36.89 | 35.45 | 36.55 | 4,604,136 | +0.87(+2.44%) |
Apr 01, 2002 | 35.92 | 36.29 | 35.59 | 35.67 | 4,025,462 | -0.25(-0.68%) |
Mar 29, 2002 | 35.41 | 36.27 | 35.36 | 35.92 | 5,492,430 | +0.00(+0.00%) |
Mar 28, 2002 | 35.41 | 36.27 | 35.36 | 35.92 | 5,492,430 | +0.68(+1.94%) |
Mar 27, 2002 | 34.28 | 35.56 | 34.28 | 35.24 | 6,592,420 | +1.15(+3.36%) |
Mar 26, 2002 | 34.13 | 34.73 | 33.90 | 34.09 | 3,057,379 | +0.05(+0.15%) |
Mar 25, 2002 | 34.39 | 34.87 | 33.69 | 34.04 | 3,396,954 | -0.50(-1.44%) |
Mar 22, 2002 | 34.99 | 35.18 | 34.33 | 34.54 | 4,014,985 | -0.95(-2.69%) |
Mar 21, 2002 | 34.79 | 35.62 | 34.50 | 35.49 | 3,637,799 | +0.48(+1.36%) |
Mar 20, 2002 | 35.44 | 35.47 | 34.92 | 35.01 | 3,215,212 | -0.75(-2.10%) |
Mar 19, 2002 | 35.46 | 35.92 | 35.15 | 35.76 | 3,719,200 | +0.31(+0.86%) |
Mar 18, 2002 | 35.94 | 36.06 | 34.82 | 35.46 | 4,154,549 | -0.26(-0.73%) |
Mar 15, 2002 | 35.50 | 35.73 | 34.55 | 35.72 | 8,543,228 | +0.28(+0.78%) |
Mar 14, 2002 | 36.65 | 36.65 | 35.24 | 35.44 | 7,289,435 | -1.20(-3.27%) |
Mar 13, 2002 | 37.36 | 37.41 | 36.40 | 36.64 | 4,587,614 | -0.79(-2.11%) |
Mar 12, 2002 | 37.13 | 37.58 | 36.81 | 37.43 | 5,495,385 | -0.45(-1.18%) |
Mar 11, 2002 | 36.78 | 38.02 | 36.52 | 37.88 | 6,211,608 | +1.10(+3.00%) |
Mar 08, 2002 | 36.85 | 37.14 | 36.43 | 36.78 | 5,829,855 | +0.68(+1.90%) |
Mar 07, 2002 | 37.07 | 37.22 | 35.36 | 36.09 | 5,183,750 | -1.03(-2.77%) |
Mar 06, 2002 | 35.90 | 37.12 | 35.54 | 37.12 | 4,957,546 | +1.23(+3.42%) |
Mar 05, 2002 | 36.55 | 36.55 | 35.29 | 35.89 | 4,844,041 | -0.68(-1.87%) |
Mar 04, 2002 | 35.73 | 36.88 | 35.66 | 36.58 | 5,028,604 | +0.96(+2.70%) |
Mar 01, 2002 | 34.65 | 35.62 | 34.62 | 35.62 | 5,288,121 | +1.40(+4.09%) |
Feb 28, 2002 | 34.25 | 35.34 | 34.17 | 34.22 | 5,506,534 | +0.04(+0.13%) |
Feb 27, 2002 | 33.98 | 34.89 | 33.81 | 34.17 | 6,105,491 | +0.56(+1.66%) |
Feb 26, 2002 | 33.31 | 33.84 | 32.94 | 33.61 | 5,212,227 | +0.16(+0.47%) |
Feb 25, 2002 | 33.31 | 33.50 | 32.68 | 33.46 | 4,446,841 | +0.13(+0.40%) |
Feb 22, 2002 | 32.66 | 33.55 | 32.29 | 33.32 | 5,572,622 | +0.41(+1.24%) |
Feb 21, 2002 | 32.20 | 33.58 | 32.16 | 32.91 | 6,735,880 | +0.67(+2.08%) |
Feb 20, 2002 | 32.61 | 32.72 | 31.68 | 32.24 | 6,787,729 | -0.30(-0.92%) |
Feb 19, 2002 | 32.83 | 32.85 | 32.31 | 32.54 | 7,681,127 | -0.89(-2.65%) |
Feb 18, 2002 | 33.33 | 33.51 | 33.02 | 33.43 | 5,030,351 | +0.00(+0.00%) |
Feb 15, 2002 | 33.33 | 33.51 | 33.02 | 33.43 | 5,018,261 | +0.10(+0.29%) |
Feb 14, 2002 | 33.28 | 33.35 | 32.76 | 33.33 | 4,224,936 | -0.10(-0.29%) |
Feb 13, 2002 | 32.46 | 33.49 | 32.40 | 33.43 | 7,505,967 | +1.30(+4.06%) |
Feb 12, 2002 | 31.83 | 32.27 | 31.72 | 32.12 | 5,969,554 | +0.11(+0.35%) |
Feb 11, 2002 | 31.19 | 32.16 | 31.06 | 32.01 | 5,341,985 | +0.97(+3.12%) |
Feb 08, 2002 | 30.56 | 31.19 | 30.38 | 31.04 | 3,435,371 | +0.48(+1.56%) |
Feb 07, 2002 | 30.65 | 30.87 | 30.49 | 30.57 | 2,873,891 | +0.06(+0.20%) |
Feb 06, 2002 | 30.32 | 30.90 | 30.20 | 30.51 | 4,560,480 | +0.06(+0.20%) |
Feb 05, 2002 | 30.41 | 30.89 | 30.15 | 30.45 | 4,369,873 | -0.15(-0.49%) |
Feb 04, 2002 | 30.93 | 31.13 | 30.37 | 30.60 | 6,030,403 | -0.27(-0.87%) |
Feb 01, 2002 | 30.52 | 31.01 | 30.45 | 30.87 | 6,351,844 | +0.38(+1.25%) |
Jan 31, 2002 | 29.82 | 30.49 | 29.68 | 30.49 | 5,897,824 | +0.71(+2.38%) |
Jan 30, 2002 | 29.67 | 30.11 | 29.07 | 29.78 | 4,357,918 | -0.17(-0.57%) |
Jan 29, 2002 | 30.65 | 30.74 | 29.85 | 29.95 | 3,547,398 | -0.50(-1.64%) |
Jan 28, 2002 | 30.31 | 30.52 | 30.03 | 30.45 | 2,700,208 | +0.31(+1.04%) |
Jan 25, 2002 | 29.80 | 30.14 | 29.58 | 30.14 | 4,151,728 | +0.36(+1.20%) |
Jan 24, 2002 | 29.48 | 29.96 | 29.33 | 29.78 | 7,618,532 | +0.50(+1.70%) |
Jan 23, 2002 | 29.82 | 30.40 | 28.29 | 29.28 | 11,931,048 | -0.34(-1.13%) |
Jan 22, 2002 | 29.56 | 29.73 | 29.23 | 29.61 | 3,755,871 | +0.47(+1.61%) |
Jan 21, 2002 | 28.54 | 29.50 | 28.31 | 29.15 | 3,768,229 | +0.00(+0.00%) |
Jan 18, 2002 | 28.54 | 29.50 | 28.31 | 29.15 | 3,768,229 | +0.61(+2.14%) |
Jan 17, 2002 | 28.70 | 28.79 | 28.03 | 28.54 | 4,154,280 | +0.23(+0.82%) |
Jan 16, 2002 | 28.77 | 29.11 | 28.30 | 28.30 | 5,081,932 | -0.99(-3.38%) |
Jan 15, 2002 | 28.74 | 29.40 | 28.61 | 29.29 | 4,360,873 | +0.82(+2.88%) |
Jan 14, 2002 | 28.80 | 28.81 | 28.34 | 28.48 | 3,655,530 | -0.33(-1.14%) |
Jan 11, 2002 | 29.66 | 29.74 | 28.74 | 28.80 | 4,611,927 | -0.86(-2.89%) |
Jan 10, 2002 | 29.85 | 29.96 | 29.50 | 29.66 | 3,657,411 | -0.04(-0.15%) |
Jan 09, 2002 | 30.07 | 30.44 | 29.41 | 29.70 | 6,144,580 | -0.32(-1.07%) |
Jan 08, 2002 | 30.87 | 31.04 | 29.79 | 30.02 | 5,656,441 | -0.50(-1.63%) |
Jan 07, 2002 | 30.52 | 31.19 | 30.46 | 30.52 | 8,209,832 | +0.48(+1.59%) |
Jan 04, 2002 | 29.52 | 30.08 | 29.35 | 30.05 | 5,481,952 | +1.20(+4.15%) |
Jan 03, 2002 | 28.59 | 29.03 | 28.53 | 28.85 | 4,690,507 | +0.48(+1.71%) |
Jan 02, 2002 | 28.69 | 28.79 | 28.18 | 28.36 | 4,762,909 | -0.51(-1.75%) |
Dec 31, 2001 | 29.18 | 29.35 | 28.87 | 28.87 | 3,101,438 | -0.24(-0.82%) |
Dec 28, 2001 | 28.98 | 29.12 | 28.80 | 29.11 | 3,153,959 | +0.31(+1.06%) |
Dec 27, 2001 | 28.83 | 28.91 | 28.70 | 28.80 | 2,917,412 | +0.07(+0.23%) |
Dec 26, 2001 | 28.62 | 28.92 | 28.41 | 28.74 | 2,580,659 | +0.13(+0.47%) |
Dec 24, 2001 | 28.69 | 28.96 | 28.50 | 28.60 | 1,673,425 | -0.16(-0.57%) |
Dec 21, 2001 | 28.59 | 29.18 | 28.40 | 28.77 | 9,307,539 | +0.37(+1.31%) |
Dec 20, 2001 | 28.18 | 29.09 | 27.89 | 28.39 | 5,961,225 | +0.47(+1.68%) |
Dec 19, 2001 | 27.06 | 28.20 | 27.03 | 27.92 | 6,404,230 | +0.19(+0.70%) |
Dec 18, 2001 | 27.25 | 27.87 | 27.00 | 27.73 | 4,252,741 | +0.14(+0.51%) |
Dec 17, 2001 | 27.81 | 28.04 | 27.54 | 27.59 | 3,703,887 | -0.36(-1.30%) |
Dec 14, 2001 | 27.66 | 28.03 | 27.41 | 27.95 | 3,380,969 | +0.41(+1.49%) |
Dec 13, 2001 | 27.14 | 28.14 | 26.80 | 27.55 | 3,643,978 | +0.15(+0.54%) |
Dec 12, 2001 | 27.77 | 27.77 | 27.29 | 27.40 | 5,335,538 | -0.20(-0.73%) |
Dec 11, 2001 | 27.69 | 28.03 | 27.28 | 27.60 | 3,877,301 | +0.13(+0.46%) |
Dec 10, 2001 | 27.78 | 28.51 | 27.33 | 27.47 | 5,175,422 | -0.30(-1.07%) |
Dec 07, 2001 | 27.84 | 27.95 | 27.25 | 27.77 | 6,044,373 | +0.14(+0.51%) |
Dec 06, 2001 | 26.93 | 27.69 | 26.85 | 27.63 | 8,423,141 | +0.91(+3.40%) |
Dec 05, 2001 | 26.43 | 26.96 | 26.38 | 26.72 | 6,246,801 | +0.38(+1.44%) |
Dec 04, 2001 | 26.06 | 26.35 | 25.91 | 26.34 | 4,298,949 | +0.28(+1.09%) |
Dec 03, 2001 | 26.13 | 26.13 | 25.33 | 26.06 | 4,154,280 | -0.07(-0.29%) |
Nov 30, 2001 | 26.02 | 26.13 | 25.76 | 26.13 | 4,876,951 | -0.04(-0.14%) |
Nov 29, 2001 | 25.83 | 26.20 | 25.54 | 26.17 | 4,616,897 | +0.73(+2.87%) |
Nov 28, 2001 | 26.16 | 26.16 | 25.27 | 25.44 | 5,162,124 | -0.99(-3.75%) |
Nov 27, 2001 | 26.91 | 26.99 | 26.17 | 26.43 | 4,496,542 | -0.29(-1.09%) |
Nov 26, 2001 | 26.80 | 26.91 | 26.50 | 26.72 | 4,542,212 | +0.19(+0.73%) |
Nov 23, 2001 | 26.12 | 26.54 | 25.98 | 26.53 | 1,569,054 | +0.69(+2.68%) |
Nov 21, 2001 | 26.03 | 26.03 | 25.56 | 25.83 | 2,629,822 | -0.20(-0.77%) |
Nov 20, 2001 | 26.20 | 26.20 | 25.95 | 26.03 | 4,643,628 | -0.10(-0.37%) |
Nov 19, 2001 | 26.06 | 26.39 | 25.83 | 26.13 | 5,114,841 | +0.08(+0.31%) |
Nov 16, 2001 | 25.91 | 26.06 | 25.76 | 26.05 | 5,251,719 | +0.56(+2.19%) |
Nov 15, 2001 | 25.39 | 25.72 | 25.37 | 25.49 | 3,921,629 | +0.10(+0.41%) |
Nov 14, 2001 | 25.27 | 25.50 | 25.04 | 25.39 | 4,962,785 | +0.36(+1.46%) |
Nov 13, 2001 | 25.27 | 25.28 | 24.72 | 25.02 | 4,187,996 | +0.41(+1.66%) |
Nov 12, 2001 | 24.57 | 24.78 | 23.51 | 24.61 | 8,542,019 | -0.13(-0.54%) |
Nov 09, 2001 | 26.16 | 26.22 | 24.42 | 24.75 | 18,485,724 | -1.24(-4.76%) |
Nov 08, 2001 | 26.06 | 26.61 | 25.76 | 25.98 | 3,824,512 | +0.01(+0.03%) |
Nov 07, 2001 | 26.23 | 26.44 | 25.88 | 25.97 | 4,014,851 | -0.47(-1.77%) |
Nov 06, 2001 | 25.98 | 26.61 | 25.54 | 26.44 | 4,527,705 | +0.35(+1.34%) |
Nov 05, 2001 | 26.06 | 26.44 | 25.76 | 26.09 | 5,874,989 | +0.52(+2.04%) |
Nov 02, 2001 | 24.93 | 25.72 | 24.72 | 25.57 | 6,132,087 | +0.86(+3.49%) |