Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 37.81 | 38.90 | 37.80 | 38.74 | 15,507,510 | +0.96(+2.53%) |
Oct 30, 2002 | 37.40 | 38.01 | 37.29 | 37.78 | 10,542,019 | +0.69(+1.87%) |
Oct 29, 2002 | 37.60 | 37.83 | 36.83 | 37.09 | 11,614,253 | -0.67(-1.78%) |
Oct 28, 2002 | 38.23 | 38.35 | 37.52 | 37.76 | 7,026,546 | -0.32(-0.85%) |
Oct 25, 2002 | 38.06 | 38.34 | 37.64 | 38.09 | 9,476,913 | +0.03(+0.09%) |
Oct 24, 2002 | 38.21 | 38.75 | 37.39 | 38.05 | 11,350,365 | -0.16(-0.41%) |
Oct 23, 2002 | 38.78 | 38.97 | 37.42 | 38.21 | 19,143,552 | -1.23(-3.13%) |
Oct 22, 2002 | 40.00 | 40.29 | 38.38 | 39.44 | 19,862,874 | -0.85(-2.11%) |
Oct 21, 2002 | 39.23 | 40.42 | 39.17 | 40.29 | 13,832,125 | +1.16(+2.97%) |
Oct 18, 2002 | 39.17 | 39.56 | 39.03 | 39.13 | 12,185,707 | -0.56(-1.41%) |
Oct 17, 2002 | 39.23 | 39.69 | 38.94 | 39.69 | 11,694,330 | +0.86(+2.21%) |
Oct 16, 2002 | 39.10 | 39.43 | 38.47 | 38.84 | 12,786,735 | -0.44(-1.11%) |
Oct 15, 2002 | 38.80 | 39.42 | 37.87 | 39.27 | 24,582,222 | +1.14(+2.99%) |
Oct 14, 2002 | 37.39 | 38.18 | 37.39 | 38.13 | 12,947,494 | +0.75(+1.99%) |
Oct 11, 2002 | 37.60 | 37.75 | 36.47 | 37.39 | 16,816,334 | -0.07(-0.18%) |
Oct 10, 2002 | 36.60 | 37.62 | 36.00 | 37.45 | 15,832,972 | +0.40(+1.07%) |
Oct 09, 2002 | 37.91 | 38.08 | 36.70 | 37.06 | 20,604,036 | -1.51(-3.92%) |
Oct 08, 2002 | 37.85 | 38.87 | 37.51 | 38.57 | 14,091,615 | +1.18(+3.16%) |
Oct 07, 2002 | 37.55 | 38.40 | 37.26 | 37.39 | 12,113,062 | -0.16(-0.44%) |
Oct 04, 2002 | 38.23 | 38.30 | 37.25 | 37.55 | 13,330,132 | -0.68(-1.78%) |
Oct 03, 2002 | 38.54 | 38.98 | 37.75 | 38.23 | 15,030,085 | -0.21(-0.55%) |
Oct 02, 2002 | 37.92 | 38.84 | 37.92 | 38.44 | 21,615,150 | +1.32(+3.55%) |
Oct 01, 2002 | 36.23 | 37.12 | 35.80 | 37.12 | 16,587,631 | +1.46(+4.11%) |
Sep 30, 2002 | 35.77 | 36.13 | 35.41 | 35.66 | 14,648,206 | -0.67(-1.85%) |
Sep 27, 2002 | 36.46 | 37.02 | 36.13 | 36.33 | 13,865,035 | -0.29(-0.79%) |
Sep 26, 2002 | 35.73 | 36.69 | 35.53 | 36.62 | 12,790,223 | +1.25(+3.52%) |
Sep 25, 2002 | 35.77 | 35.80 | 34.91 | 35.38 | 13,153,600 | +0.03(+0.07%) |
Sep 24, 2002 | 34.22 | 35.67 | 34.20 | 35.35 | 14,970,028 | +0.50(+1.44%) |
Sep 23, 2002 | 33.96 | 35.01 | 33.92 | 34.85 | 9,566,089 | +0.36(+1.05%) |
Sep 20, 2002 | 34.26 | 34.78 | 34.25 | 34.49 | 21,511,870 | +0.22(+0.65%) |
Sep 19, 2002 | 34.95 | 35.41 | 34.16 | 34.26 | 10,875,671 | -1.25(-3.51%) |
Sep 18, 2002 | 35.00 | 36.01 | 34.99 | 35.51 | 9,240,475 | +0.17(+0.49%) |
Sep 17, 2002 | 36.20 | 36.46 | 35.20 | 35.34 | 10,038,509 | -0.86(-2.39%) |
Sep 16, 2002 | 35.70 | 36.26 | 35.38 | 36.20 | 6,336,343 | +0.50(+1.40%) |
Sep 13, 2002 | 35.31 | 35.92 | 35.18 | 35.70 | 8,875,885 | +0.11(+0.32%) |
Sep 12, 2002 | 35.94 | 36.20 | 35.42 | 35.59 | 9,130,370 | -1.00(-2.72%) |
Sep 11, 2002 | 37.09 | 37.09 | 36.56 | 36.58 | 5,329,777 | +0.06(+0.16%) |
Sep 10, 2002 | 36.50 | 36.60 | 36.03 | 36.52 | 7,947,576 | +0.13(+0.34%) |
Sep 09, 2002 | 35.77 | 36.73 | 35.74 | 36.40 | 10,938,609 | +0.18(+0.51%) |
Sep 06, 2002 | 36.33 | 36.39 | 35.94 | 36.21 | 8,338,100 | +0.33(+0.92%) |
Sep 05, 2002 | 35.83 | 36.25 | 35.18 | 35.88 | 10,239,913 | +0.05(+0.15%) |
Sep 04, 2002 | 35.11 | 36.04 | 34.88 | 35.83 | 12,299,604 | +1.09(+3.15%) |
Sep 03, 2002 | 35.53 | 35.70 | 34.63 | 34.74 | 12,681,786 | -1.07(-3.00%) |
Aug 30, 2002 | 35.32 | 36.21 | 35.22 | 35.81 | 8,979,469 | +0.10(+0.28%) |
Aug 29, 2002 | 35.51 | 36.05 | 35.38 | 35.71 | 7,722,665 | -0.13(-0.37%) |
Aug 28, 2002 | 35.94 | 36.18 | 35.61 | 35.84 | 7,641,678 | -0.26(-0.71%) |
Aug 27, 2002 | 36.89 | 37.25 | 35.85 | 36.10 | 9,007,526 | -0.63(-1.72%) |
Aug 26, 2002 | 36.26 | 36.81 | 35.80 | 36.73 | 6,676,667 | +0.59(+1.62%) |
Aug 23, 2002 | 37.06 | 37.16 | 35.94 | 36.15 | 7,209,600 | -0.91(-2.46%) |
Aug 22, 2002 | 36.33 | 37.18 | 36.10 | 37.06 | 8,673,571 | +0.86(+2.39%) |
Aug 21, 2002 | 36.46 | 36.85 | 35.31 | 36.19 | 12,728,497 | -0.01(-0.02%) |
Aug 20, 2002 | 36.53 | 36.75 | 35.82 | 36.20 | 9,754,753 | -0.66(-1.79%) |
Aug 19, 2002 | 36.27 | 37.18 | 36.27 | 36.86 | 9,725,332 | +0.38(+1.05%) |
Aug 16, 2002 | 36.92 | 37.10 | 36.36 | 36.48 | 11,885,573 | -0.43(-1.16%) |
Aug 15, 2002 | 36.92 | 37.25 | 36.52 | 36.91 | 13,489,526 | +0.31(+0.85%) |
Aug 14, 2002 | 35.27 | 36.60 | 34.63 | 36.60 | 12,575,321 | +1.40(+3.99%) |
Aug 13, 2002 | 35.67 | 36.23 | 35.14 | 35.19 | 9,266,258 | -0.80(-2.22%) |
Aug 12, 2002 | 35.54 | 36.23 | 35.21 | 35.99 | 8,306,706 | +0.05(+0.13%) |
Aug 09, 2002 | 35.67 | 36.25 | 35.21 | 35.94 | 10,250,074 | -0.04(-0.11%) |
Aug 08, 2002 | 34.90 | 36.12 | 34.42 | 35.98 | 14,043,994 | +1.36(+3.92%) |
Aug 07, 2002 | 33.96 | 34.64 | 33.61 | 34.62 | 13,863,215 | +0.94(+2.80%) |
Aug 06, 2002 | 33.46 | 34.55 | 33.43 | 33.68 | 12,002,806 | +0.65(+1.96%) |
Aug 05, 2002 | 34.62 | 34.62 | 32.80 | 33.03 | 13,887,026 | -1.42(-4.11%) |
Aug 02, 2002 | 34.35 | 35.27 | 33.90 | 34.45 | 16,502,701 | +0.55(+1.61%) |
Aug 01, 2002 | 34.95 | 34.95 | 33.76 | 33.90 | 17,330,460 | -0.78(-2.24%) |
Jul 31, 2002 | 33.53 | 34.95 | 32.61 | 34.68 | 25,536,464 | +1.09(+3.26%) |
Jul 30, 2002 | 33.33 | 34.29 | 33.10 | 33.59 | 23,157,530 | -0.21(-0.62%) |
Jul 29, 2002 | 32.97 | 33.89 | 32.24 | 33.80 | 21,660,194 | +1.09(+3.33%) |
Jul 26, 2002 | 32.61 | 32.77 | 31.91 | 32.71 | 16,121,277 | +0.60(+1.87%) |
Jul 25, 2002 | 31.42 | 32.94 | 30.89 | 32.11 | 21,805,938 | +0.66(+2.10%) |
Jul 24, 2002 | 29.12 | 32.18 | 29.01 | 31.45 | 32,779,126 | +2.39(+8.21%) |
Jul 23, 2002 | 28.42 | 30.13 | 28.29 | 29.07 | 30,584,914 | +1.02(+3.64%) |
Jul 22, 2002 | 27.43 | 28.75 | 27.30 | 28.04 | 39,956,576 | +0.45(+1.62%) |
Jul 19, 2002 | 27.36 | 29.08 | 27.33 | 27.59 | 76,895,120 | -5.20(-15.85%) |
Jul 18, 2002 | 33.51 | 33.86 | 32.67 | 32.79 | 15,406,656 | -1.00(-2.95%) |
Jul 17, 2002 | 34.09 | 34.49 | 33.04 | 33.79 | 14,947,582 | +0.75(+2.28%) |
Jul 16, 2002 | 32.57 | 34.19 | 32.18 | 33.03 | 20,981,516 | +0.73(+2.24%) |
Jul 15, 2002 | 32.64 | 32.76 | 30.04 | 32.31 | 31,201,106 | -0.99(-2.97%) |
Jul 12, 2002 | 33.88 | 33.88 | 32.60 | 33.30 | 13,669,394 | -0.32(-0.94%) |
Jul 11, 2002 | 32.38 | 33.73 | 32.38 | 33.61 | 23,976,190 | +0.45(+1.35%) |
Jul 10, 2002 | 34.35 | 34.35 | 32.83 | 33.17 | 24,633,634 | -1.53(-4.41%) |
Jul 09, 2002 | 35.40 | 35.61 | 34.35 | 34.70 | 15,107,887 | -0.63(-1.79%) |
Jul 08, 2002 | 36.00 | 36.10 | 35.24 | 35.33 | 14,080,999 | -0.67(-1.85%) |
Jul 05, 2002 | 34.91 | 36.17 | 34.81 | 36.00 | 6,767,663 | +1.08(+3.10%) |
Jul 04, 2002 | 34.29 | 35.01 | 33.99 | 34.91 | 14,618,936 | +0.00(+0.00%) |
Jul 03, 2002 | 34.29 | 35.01 | 33.99 | 34.91 | 14,618,936 | +0.88(+2.60%) |
Jul 02, 2002 | 33.86 | 34.29 | 33.33 | 34.03 | 20,125,398 | +0.73(+2.20%) |
Jul 01, 2002 | 34.09 | 34.45 | 33.14 | 33.30 | 16,929,016 | -1.16(-3.37%) |
Jun 28, 2002 | 35.51 | 35.82 | 34.45 | 34.46 | 22,289,126 | -1.42(-3.95%) |
Jun 27, 2002 | 35.70 | 35.92 | 35.08 | 35.88 | 14,870,691 | +0.18(+0.50%) |
Jun 26, 2002 | 34.35 | 36.07 | 34.29 | 35.70 | 15,499,169 | +0.53(+1.50%) |
Jun 25, 2002 | 35.96 | 36.46 | 34.96 | 35.17 | 14,452,717 | -0.52(-1.46%) |
Jun 24, 2002 | 35.01 | 36.15 | 34.39 | 35.69 | 15,607,302 | +0.74(+2.13%) |
Jun 21, 2002 | 35.77 | 36.17 | 34.62 | 34.95 | 29,928,834 | -1.35(-3.71%) |
Jun 20, 2002 | 36.86 | 37.09 | 36.22 | 36.29 | 15,355,699 | -0.88(-2.36%) |
Jun 19, 2002 | 36.99 | 37.55 | 36.97 | 37.17 | 14,219,616 | -0.06(-0.16%) |
Jun 18, 2002 | 37.58 | 37.75 | 37.02 | 37.23 | 15,152,020 | -0.65(-1.72%) |
Jun 17, 2002 | 37.46 | 38.01 | 37.39 | 37.88 | 8,780,643 | +0.42(+1.11%) |
Jun 14, 2002 | 37.58 | 38.00 | 37.13 | 37.47 | 12,883,494 | -0.39(-1.03%) |
Jun 13, 2002 | 37.35 | 38.43 | 37.29 | 37.85 | 10,444,957 | +0.11(+0.30%) |
Jun 12, 2002 | 38.14 | 38.23 | 37.06 | 37.74 | 12,740,024 | -0.16(-0.43%) |
Jun 11, 2002 | 38.74 | 38.74 | 37.58 | 37.91 | 13,514,701 | -1.00(-2.56%) |
Jun 10, 2002 | 38.61 | 39.21 | 38.34 | 38.90 | 7,790,305 | +0.46(+1.18%) |
Jun 07, 2002 | 38.18 | 38.68 | 38.07 | 38.45 | 12,893,806 | -0.29(-0.75%) |
Jun 06, 2002 | 39.47 | 39.56 | 38.47 | 38.74 | 9,332,836 | -0.57(-1.44%) |
Jun 05, 2002 | 39.02 | 39.40 | 38.78 | 39.31 | 10,558,853 | +0.14(+0.35%) |
Jun 04, 2002 | 39.23 | 39.52 | 38.76 | 39.17 | 15,607,302 | -0.43(-1.08%) |
Jun 03, 2002 | 40.29 | 40.71 | 39.56 | 39.60 | 9,557,141 | -0.86(-2.12%) |
May 31, 2002 | 40.64 | 41.01 | 40.44 | 40.45 | 8,585,912 | -0.01(-0.03%) |
May 30, 2002 | 39.99 | 40.78 | 39.97 | 40.47 | 11,511,580 | +0.01(+0.02%) |
May 29, 2002 | 40.52 | 40.65 | 40.39 | 40.46 | 7,419,800 | +0.10(+0.25%) |
May 28, 2002 | 40.45 | 40.62 | 40.25 | 40.36 | 7,744,504 | -0.13(-0.31%) |
May 27, 2002 | 40.72 | 40.96 | 40.37 | 40.49 | 8,553,912 | +0.00(+0.00%) |
May 24, 2002 | 40.72 | 40.96 | 40.37 | 40.49 | 8,553,912 | -0.23(-0.57%) |
May 23, 2002 | 40.88 | 41.14 | 40.29 | 40.72 | 13,769,641 | -0.16(-0.40%) |
May 22, 2002 | 40.82 | 41.27 | 40.41 | 40.88 | 14,493,513 | +0.90(+2.24%) |
May 21, 2002 | 39.99 | 40.33 | 39.91 | 39.98 | 8,032,354 | +0.13(+0.31%) |
May 20, 2002 | 40.53 | 40.53 | 39.69 | 39.86 | 10,542,626 | -0.67(-1.66%) |
May 17, 2002 | 39.36 | 40.62 | 39.36 | 40.53 | 9,709,407 | +0.61(+1.52%) |
May 16, 2002 | 39.88 | 40.12 | 39.73 | 39.92 | 10,942,401 | +0.20(+0.51%) |
May 15, 2002 | 39.75 | 40.06 | 39.56 | 39.72 | 14,998,692 | -0.53(-1.31%) |
May 14, 2002 | 40.39 | 40.52 | 39.70 | 40.25 | 17,366,706 | -0.53(-1.29%) |
May 13, 2002 | 40.73 | 41.28 | 40.49 | 40.78 | 9,230,011 | -0.01(-0.02%) |
May 10, 2002 | 40.29 | 41.32 | 40.29 | 40.78 | 8,979,166 | +0.32(+0.78%) |
May 09, 2002 | 40.06 | 40.80 | 39.92 | 40.47 | 9,108,076 | +0.31(+0.77%) |
May 08, 2002 | 39.94 | 40.37 | 39.01 | 40.16 | 19,483,876 | +0.32(+0.79%) |
May 07, 2002 | 40.95 | 41.08 | 39.71 | 39.84 | 19,445,354 | -1.11(-2.71%) |
May 06, 2002 | 41.97 | 42.15 | 40.91 | 40.95 | 8,524,186 | -0.88(-2.10%) |
May 03, 2002 | 42.25 | 42.31 | 41.57 | 41.82 | 9,159,489 | -0.51(-1.20%) |
May 02, 2002 | 42.03 | 42.33 | 41.90 | 42.33 | 8,160,051 | +0.16(+0.39%) |
May 01, 2002 | 42.18 | 42.62 | 42.11 | 42.17 | 10,793,774 | +0.06(+0.14%) |
Apr 30, 2002 | 41.49 | 42.40 | 41.43 | 42.11 | 12,608,686 | +0.63(+1.51%) |
Apr 29, 2002 | 41.74 | 42.13 | 41.48 | 41.48 | 9,620,231 | -0.46(-1.10%) |
Apr 26, 2002 | 41.70 | 42.49 | 41.64 | 41.94 | 8,247,862 | +0.14(+0.33%) |
Apr 25, 2002 | 41.84 | 42.46 | 41.74 | 41.80 | 10,296,330 | -0.14(-0.33%) |
Apr 24, 2002 | 41.67 | 42.75 | 41.63 | 41.94 | 10,509,564 | +0.53(+1.29%) |
Apr 23, 2002 | 41.93 | 42.17 | 41.35 | 41.41 | 10,159,837 | -0.36(-0.85%) |
Apr 22, 2002 | 42.34 | 42.42 | 41.59 | 41.76 | 10,803,632 | -0.76(-1.78%) |
Apr 19, 2002 | 42.66 | 42.69 | 42.27 | 42.52 | 10,022,433 | +0.13(+0.31%) |
Apr 18, 2002 | 41.22 | 42.52 | 41.14 | 42.39 | 12,276,703 | +1.17(+2.83%) |
Apr 17, 2002 | 41.41 | 41.85 | 40.92 | 41.22 | 15,122,598 | -0.49(-1.17%) |
Apr 16, 2002 | 41.54 | 42.17 | 40.89 | 41.71 | 15,164,456 | +0.73(+1.77%) |
Apr 15, 2002 | 41.61 | 41.67 | 40.74 | 40.99 | 10,126,775 | -0.34(-0.81%) |
Apr 12, 2002 | 41.34 | 41.44 | 40.82 | 41.32 | 9,664,516 | -0.02(-0.05%) |
Apr 11, 2002 | 41.70 | 42.00 | 41.34 | 41.34 | 11,362,195 | -0.49(-1.17%) |
Apr 10, 2002 | 41.48 | 41.87 | 41.41 | 41.83 | 11,002,003 | +0.29(+0.70%) |
Apr 09, 2002 | 42.03 | 42.07 | 41.48 | 41.54 | 11,785,022 | -0.25(-0.60%) |
Apr 08, 2002 | 41.41 | 41.90 | 41.24 | 41.79 | 9,250,182 | +0.22(+0.52%) |
Apr 05, 2002 | 41.86 | 42.02 | 41.41 | 41.57 | 10,932,088 | -0.28(-0.68%) |
Apr 04, 2002 | 41.88 | 42.36 | 41.55 | 41.86 | 12,848,915 | -0.36(-0.84%) |
Apr 03, 2002 | 42.66 | 42.73 | 42.07 | 42.21 | 10,610,873 | -0.28(-0.67%) |
Apr 02, 2002 | 42.46 | 42.89 | 42.31 | 42.50 | 7,913,908 | -0.11(-0.25%) |
Apr 01, 2002 | 42.33 | 43.05 | 42.30 | 42.60 | 12,414,562 | -0.22(-0.52%) |
Mar 29, 2002 | 42.95 | 43.19 | 42.75 | 42.83 | 8,500,073 | +0.00(+0.00%) |
Mar 28, 2002 | 42.95 | 43.19 | 42.75 | 42.83 | 8,500,073 | -0.13(-0.29%) |
Mar 27, 2002 | 42.83 | 43.17 | 42.74 | 42.95 | 9,627,208 | +0.28(+0.66%) |
Mar 26, 2002 | 42.56 | 42.95 | 42.44 | 42.67 | 9,151,299 | +0.24(+0.56%) |
Mar 25, 2002 | 42.76 | 43.45 | 42.43 | 42.43 | 9,886,849 | -0.33(-0.77%) |
Mar 22, 2002 | 42.56 | 43.11 | 42.44 | 42.76 | 8,468,072 | +0.03(+0.08%) |
Mar 21, 2002 | 42.40 | 42.85 | 42.00 | 42.73 | 9,391,528 | +0.20(+0.48%) |
Mar 20, 2002 | 43.18 | 43.18 | 42.42 | 42.52 | 10,961,662 | -0.66(-1.53%) |
Mar 19, 2002 | 42.69 | 43.32 | 42.66 | 43.18 | 10,170,756 | +0.55(+1.28%) |
Mar 18, 2002 | 42.66 | 42.96 | 42.40 | 42.63 | 12,549,236 | +0.04(+0.09%) |
Mar 15, 2002 | 42.73 | 43.17 | 42.50 | 42.60 | 20,584,774 | +0.15(+0.34%) |
Mar 14, 2002 | 42.13 | 42.65 | 42.00 | 42.45 | 11,484,736 | +0.32(+0.75%) |
Mar 13, 2002 | 41.97 | 42.21 | 41.71 | 42.13 | 9,403,813 | +0.16(+0.39%) |
Mar 12, 2002 | 42.07 | 42.07 | 41.52 | 41.97 | 11,383,276 | -0.11(-0.25%) |
Mar 11, 2002 | 41.98 | 42.46 | 41.81 | 42.07 | 10,978,647 | +0.10(+0.24%) |
Mar 08, 2002 | 42.46 | 42.52 | 41.61 | 41.98 | 15,718,469 | +0.03(+0.06%) |
Mar 07, 2002 | 41.87 | 42.27 | 41.73 | 41.95 | 16,997,718 | +0.73(+1.76%) |
Mar 06, 2002 | 40.74 | 41.40 | 40.62 | 41.22 | 11,017,776 | +0.80(+1.97%) |
Mar 05, 2002 | 40.83 | 40.99 | 40.29 | 40.43 | 11,677,799 | -0.40(-0.99%) |
Mar 04, 2002 | 41.21 | 41.21 | 40.82 | 40.83 | 12,823,740 | -0.12(-0.29%) |
Mar 01, 2002 | 40.16 | 41.14 | 39.96 | 40.95 | 13,955,880 | +0.79(+1.97%) |
Feb 28, 2002 | 39.72 | 40.20 | 39.64 | 40.16 | 9,765,673 | +0.44(+1.11%) |
Feb 27, 2002 | 39.71 | 39.92 | 39.54 | 39.71 | 10,324,084 | +0.15(+0.37%) |
Feb 26, 2002 | 39.36 | 39.73 | 39.07 | 39.57 | 11,780,927 | +0.20(+0.52%) |
Feb 25, 2002 | 39.54 | 39.58 | 39.17 | 39.36 | 12,726,829 | +0.20(+0.51%) |
Feb 22, 2002 | 38.24 | 39.24 | 38.21 | 39.17 | 11,837,648 | +0.92(+2.41%) |
Feb 21, 2002 | 38.41 | 38.87 | 38.20 | 38.24 | 10,695,802 | -0.08(-0.21%) |
Feb 20, 2002 | 37.91 | 38.57 | 37.69 | 38.32 | 8,396,792 | +0.79(+2.11%) |
Feb 19, 2002 | 37.91 | 37.98 | 37.42 | 37.53 | 7,602,550 | -0.21(-0.56%) |
Feb 18, 2002 | 38.05 | 38.30 | 37.58 | 37.74 | 10,219,894 | +0.00(+0.00%) |
Feb 15, 2002 | 38.05 | 38.30 | 37.58 | 37.74 | 9,324,495 | -0.04(-0.10%) |
Feb 14, 2002 | 38.24 | 38.28 | 37.62 | 37.78 | 10,824,410 | -0.52(-1.36%) |
Feb 13, 2002 | 38.38 | 38.83 | 38.21 | 38.30 | 11,052,202 | +0.52(+1.38%) |
Feb 12, 2002 | 37.62 | 37.83 | 37.32 | 37.78 | 7,446,796 | +0.16(+0.44%) |
Feb 11, 2002 | 37.51 | 38.14 | 37.42 | 37.62 | 6,739,758 | +0.11(+0.30%) |
Feb 08, 2002 | 36.96 | 37.62 | 36.43 | 37.51 | 9,922,944 | +0.26(+0.69%) |
Feb 07, 2002 | 36.85 | 37.65 | 36.79 | 37.25 | 10,543,991 | +0.40(+1.09%) |
Feb 06, 2002 | 36.60 | 37.25 | 36.60 | 36.85 | 10,855,651 | +0.25(+0.68%) |
Feb 05, 2002 | 36.60 | 37.16 | 36.07 | 36.60 | 19,355,270 | -0.53(-1.44%) |
Feb 04, 2002 | 37.95 | 38.05 | 36.92 | 37.13 | 11,613,192 | -0.85(-2.24%) |
Feb 01, 2002 | 37.76 | 38.46 | 37.76 | 37.98 | 8,949,592 | +0.06(+0.16%) |
Jan 31, 2002 | 37.72 | 37.95 | 37.46 | 37.92 | 10,243,098 | +0.20(+0.54%) |
Jan 30, 2002 | 37.72 | 38.04 | 37.52 | 37.72 | 12,011,754 | +0.01(+0.04%) |
Jan 29, 2002 | 38.18 | 38.73 | 37.47 | 37.70 | 8,945,952 | -0.42(-1.09%) |
Jan 28, 2002 | 37.92 | 38.23 | 37.83 | 38.12 | 8,017,794 | +0.11(+0.28%) |
Jan 25, 2002 | 38.28 | 38.38 | 37.98 | 38.01 | 8,382,233 | -0.26(-0.67%) |
Jan 24, 2002 | 38.24 | 38.38 | 38.07 | 38.27 | 10,424,634 | -0.49(-1.26%) |
Jan 23, 2002 | 38.99 | 39.08 | 38.49 | 38.76 | 11,012,316 | -0.22(-0.58%) |
Jan 22, 2002 | 39.37 | 39.46 | 38.59 | 38.98 | 14,578,443 | -0.38(-0.97%) |
Jan 21, 2002 | 39.45 | 39.63 | 39.31 | 39.36 | 13,572,332 | +0.00(+0.00%) |
Jan 18, 2002 | 39.45 | 39.63 | 39.31 | 39.36 | 13,572,332 | -0.09(-0.22%) |
Jan 17, 2002 | 39.29 | 39.55 | 39.05 | 39.45 | 8,480,660 | +0.16(+0.42%) |
Jan 16, 2002 | 39.13 | 39.56 | 39.02 | 39.29 | 9,666,488 | +0.27(+0.69%) |
Jan 15, 2002 | 38.99 | 39.19 | 38.67 | 39.02 | 9,430,353 | +0.16(+0.42%) |
Jan 14, 2002 | 38.69 | 39.11 | 38.55 | 38.85 | 8,191,445 | +0.45(+1.18%) |
Jan 11, 2002 | 38.30 | 38.52 | 38.08 | 38.40 | 7,823,367 | -0.03(-0.09%) |
Jan 10, 2002 | 37.37 | 38.50 | 37.32 | 38.43 | 8,046,913 | +0.90(+2.41%) |
Jan 09, 2002 | 37.55 | 38.11 | 37.42 | 37.52 | 9,844,839 | -0.38(-1.01%) |
Jan 08, 2002 | 38.30 | 38.31 | 37.58 | 37.91 | 6,833,635 | -0.25(-0.66%) |
Jan 07, 2002 | 38.18 | 38.57 | 38.09 | 38.16 | 6,838,792 | -0.18(-0.46%) |
Jan 04, 2002 | 38.69 | 38.84 | 38.21 | 38.34 | 7,246,908 | -0.36(-0.92%) |
Jan 03, 2002 | 38.71 | 38.72 | 38.16 | 38.69 | 9,726,090 | -0.01(-0.03%) |
Jan 02, 2002 | 38.84 | 39.10 | 37.97 | 38.71 | 10,698,987 | -0.26(-0.68%) |
Dec 31, 2001 | 39.36 | 39.44 | 38.82 | 38.97 | 7,497,602 | -0.50(-1.27%) |
Dec 28, 2001 | 39.58 | 39.66 | 39.40 | 39.47 | 6,141,915 | -0.11(-0.27%) |
Dec 27, 2001 | 39.13 | 39.62 | 39.13 | 39.58 | 6,889,749 | +0.23(+0.59%) |
Dec 26, 2001 | 38.94 | 39.68 | 38.94 | 39.34 | 6,063,811 | +0.14(+0.35%) |
Dec 24, 2001 | 39.37 | 39.40 | 39.17 | 39.21 | 3,675,928 | -0.16(-0.42%) |
Dec 21, 2001 | 38.81 | 39.42 | 38.61 | 39.37 | 20,916,606 | +0.92(+2.40%) |
Dec 20, 2001 | 38.16 | 38.79 | 38.07 | 38.45 | 12,481,899 | +0.40(+1.06%) |
Dec 19, 2001 | 37.55 | 38.24 | 37.47 | 38.05 | 10,583,574 | +0.60(+1.60%) |
Dec 18, 2001 | 37.72 | 37.74 | 37.35 | 37.45 | 11,248,753 | +0.22(+0.60%) |
Dec 17, 2001 | 37.29 | 37.98 | 37.19 | 37.22 | 12,371,642 | +0.10(+0.27%) |
Dec 14, 2001 | 37.29 | 37.39 | 37.08 | 37.12 | 10,186,225 | +0.05(+0.12%) |
Dec 13, 2001 | 36.96 | 37.43 | 36.83 | 37.08 | 13,876,561 | +0.12(+0.32%) |
Dec 12, 2001 | 36.92 | 37.21 | 36.77 | 36.96 | 16,915,822 | -0.06(-0.16%) |
Dec 11, 2001 | 36.86 | 37.54 | 36.76 | 37.02 | 17,571,902 | +0.41(+1.12%) |
Dec 10, 2001 | 37.25 | 37.28 | 36.61 | 36.61 | 13,623,441 | -0.75(-1.99%) |
Dec 07, 2001 | 36.54 | 37.47 | 36.54 | 37.35 | 15,973,712 | +0.65(+1.76%) |
Dec 06, 2001 | 36.99 | 37.52 | 36.60 | 36.71 | 19,429,278 | -0.61(-1.64%) |
Dec 05, 2001 | 37.90 | 37.90 | 37.25 | 37.32 | 19,817,832 | -0.42(-1.10%) |
Dec 04, 2001 | 37.91 | 38.01 | 37.55 | 37.74 | 18,873,750 | -0.71(-1.85%) |
Dec 03, 2001 | 38.12 | 38.73 | 38.11 | 38.45 | 12,461,425 | +0.04(+0.10%) |
Nov 30, 2001 | 38.40 | 38.44 | 37.92 | 38.41 | 21,031,868 | -0.15(-0.39%) |
Nov 29, 2001 | 38.80 | 39.04 | 38.24 | 38.56 | 18,927,588 | -1.00(-2.52%) |
Nov 28, 2001 | 39.56 | 39.71 | 39.50 | 39.56 | 11,036,430 | -0.01(-0.03%) |
Nov 27, 2001 | 39.56 | 40.04 | 39.50 | 39.57 | 10,454,663 | -0.32(-0.81%) |
Nov 26, 2001 | 40.03 | 40.09 | 39.57 | 39.89 | 9,513,766 | -0.31(-0.77%) |
Nov 23, 2001 | 39.83 | 40.20 | 39.81 | 40.20 | 3,765,256 | +0.08(+0.20%) |
Nov 21, 2001 | 39.89 | 40.19 | 39.83 | 40.12 | 9,310,542 | +0.05(+0.12%) |
Nov 20, 2001 | 39.17 | 40.12 | 39.07 | 40.08 | 11,138,042 | +0.58(+1.47%) |
Nov 19, 2001 | 39.44 | 39.63 | 39.07 | 39.50 | 9,096,854 | -0.01(-0.03%) |
Nov 16, 2001 | 39.56 | 39.65 | 39.15 | 39.51 | 8,720,737 | -0.05(-0.13%) |
Nov 15, 2001 | 39.73 | 40.02 | 39.27 | 39.56 | 10,106,301 | -0.05(-0.12%) |
Nov 14, 2001 | 39.33 | 39.73 | 39.11 | 39.61 | 10,045,182 | +0.28(+0.70%) |
Nov 13, 2001 | 38.97 | 39.42 | 38.96 | 39.33 | 8,798,842 | +0.42(+1.07%) |
Nov 12, 2001 | 38.97 | 39.42 | 38.80 | 38.92 | 6,634,809 | -0.36(-0.91%) |
Nov 09, 2001 | 38.90 | 39.42 | 38.85 | 39.27 | 8,843,885 | +0.37(+0.95%) |
Nov 08, 2001 | 39.15 | 39.43 | 38.67 | 38.90 | 11,391,465 | +0.16(+0.43%) |
Nov 07, 2001 | 38.90 | 39.46 | 38.57 | 38.74 | 11,524,622 | -0.16(-0.42%) |
Nov 06, 2001 | 38.72 | 38.90 | 38.21 | 38.90 | 10,459,516 | +0.34(+0.89%) |
Nov 05, 2001 | 38.98 | 39.09 | 38.29 | 38.56 | 11,537,210 | -0.33(-0.85%) |
Nov 02, 2001 | 38.82 | 39.02 | 38.61 | 38.89 | 6,808,915 | +0.07(+0.19%) |