Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.91 | 19.33 | 18.69 | 19.33 | 1,752,539 | +0.62(+3.29%) |
Dec 30, 2002 | 18.95 | 19.20 | 18.43 | 18.72 | 1,498,914 | -0.31(-1.62%) |
Dec 27, 2002 | 19.26 | 19.37 | 18.89 | 19.03 | 552,446 | -0.23(-1.21%) |
Dec 26, 2002 | 19.61 | 19.80 | 19.23 | 19.26 | 686,832 | -0.34(-1.74%) |
Dec 24, 2002 | 19.63 | 19.78 | 19.48 | 19.60 | 380,318 | -0.02(-0.08%) |
Dec 23, 2002 | 19.18 | 19.71 | 19.18 | 19.62 | 1,039,503 | +0.61(+3.19%) |
Dec 20, 2002 | 18.84 | 19.13 | 18.64 | 19.01 | 1,247,332 | +0.15(+0.79%) |
Dec 19, 2002 | 19.13 | 19.46 | 18.76 | 18.86 | 1,188,313 | -0.27(-1.43%) |
Dec 18, 2002 | 19.30 | 19.34 | 19.13 | 19.13 | 947,188 | -0.27(-1.37%) |
Dec 17, 2002 | 19.15 | 19.65 | 19.15 | 19.40 | 1,338,685 | +0.22(+1.17%) |
Dec 16, 2002 | 18.97 | 19.42 | 18.97 | 19.18 | 2,377,348 | +0.04(+0.22%) |
Dec 13, 2002 | 19.55 | 19.55 | 19.08 | 19.13 | 1,639,550 | -0.60(-3.04%) |
Dec 12, 2002 | 19.88 | 19.92 | 19.47 | 19.73 | 1,645,199 | -0.27(-1.37%) |
Dec 11, 2002 | 19.80 | 20.05 | 19.73 | 20.01 | 1,008,251 | +0.00(+0.00%) |
Dec 10, 2002 | 19.97 | 20.22 | 19.76 | 20.01 | 1,284,114 | +0.07(+0.33%) |
Dec 09, 2002 | 19.98 | 20.26 | 19.87 | 19.94 | 837,204 | -0.31(-1.52%) |
Dec 06, 2002 | 20.13 | 20.32 | 19.92 | 20.25 | 913,893 | +0.10(+0.50%) |
Dec 05, 2002 | 20.22 | 20.46 | 20.05 | 20.15 | 1,447,468 | +0.07(+0.33%) |
Dec 04, 2002 | 19.72 | 20.12 | 19.55 | 20.08 | 1,180,740 | +0.32(+1.64%) |
Dec 03, 2002 | 20.04 | 20.07 | 19.63 | 19.76 | 1,601,206 | -0.33(-1.66%) |
Dec 02, 2002 | 20.59 | 20.59 | 19.59 | 20.09 | 2,342,008 | +0.12(+0.63%) |
Nov 29, 2002 | 19.68 | 20.13 | 19.57 | 19.97 | 530,570 | +0.29(+1.48%) |
Nov 27, 2002 | 19.02 | 19.69 | 19.02 | 19.68 | 809,918 | +0.67(+3.55%) |
Nov 26, 2002 | 18.84 | 19.71 | 18.84 | 19.00 | 1,196,366 | -0.05(-0.26%) |
Nov 25, 2002 | 19.22 | 19.30 | 18.56 | 19.05 | 2,017,223 | -0.17(-0.87%) |
Nov 22, 2002 | 19.59 | 19.59 | 19.16 | 19.22 | 2,232,384 | -0.37(-1.91%) |
Nov 21, 2002 | 19.97 | 20.22 | 19.55 | 19.59 | 2,113,866 | -0.22(-1.09%) |
Nov 20, 2002 | 19.20 | 19.91 | 19.07 | 19.81 | 2,641,911 | +0.56(+2.90%) |
Nov 19, 2002 | 19.13 | 19.37 | 18.55 | 19.25 | 5,079,240 | -0.42(-2.16%) |
Nov 18, 2002 | 19.95 | 20.16 | 19.47 | 19.68 | 2,438,170 | -0.27(-1.38%) |
Nov 15, 2002 | 19.30 | 19.97 | 19.28 | 19.95 | 1,876,227 | +0.73(+3.81%) |
Nov 14, 2002 | 19.72 | 19.97 | 19.22 | 19.22 | 3,221,524 | +0.01(+0.04%) |
Nov 13, 2002 | 19.68 | 19.84 | 18.89 | 19.21 | 2,843,850 | -0.47(-2.41%) |
Nov 12, 2002 | 18.97 | 19.88 | 18.93 | 19.68 | 2,508,728 | +0.76(+4.00%) |
Nov 11, 2002 | 19.92 | 19.92 | 18.74 | 18.93 | 3,917,010 | -1.00(-5.01%) |
Nov 08, 2002 | 20.84 | 20.85 | 19.73 | 19.92 | 4,271,245 | -1.08(-5.15%) |
Nov 07, 2002 | 19.72 | 21.31 | 19.72 | 21.01 | 2,646,479 | +1.29(+6.54%) |
Nov 06, 2002 | 19.20 | 20.04 | 19.20 | 19.72 | 2,050,519 | +0.72(+3.81%) |
Nov 05, 2002 | 19.38 | 19.38 | 18.81 | 18.99 | 2,054,246 | -0.39(-2.02%) |
Nov 04, 2002 | 19.55 | 20.05 | 19.34 | 19.38 | 3,042,784 | -0.15(-0.77%) |
Nov 01, 2002 | 20.05 | 20.05 | 19.18 | 19.53 | 2,433,121 | -0.52(-2.57%) |
Oct 31, 2002 | 18.80 | 20.13 | 18.80 | 20.05 | 8,776,523 | +2.58(+14.76%) |
Oct 30, 2002 | 16.64 | 17.76 | 16.64 | 17.47 | 4,905,909 | +1.16(+7.14%) |
Oct 29, 2002 | 16.68 | 16.80 | 16.31 | 16.31 | 5,914,041 | -0.75(-4.39%) |
Oct 28, 2002 | 17.80 | 17.89 | 16.84 | 17.05 | 2,524,354 | -0.58(-3.30%) |
Oct 25, 2002 | 18.30 | 18.42 | 17.64 | 17.64 | 4,126,642 | -1.16(-6.19%) |
Oct 24, 2002 | 18.80 | 19.18 | 18.64 | 18.80 | 2,486,491 | +0.09(+0.49%) |
Oct 23, 2002 | 18.14 | 18.84 | 18.09 | 18.71 | 2,822,695 | +0.61(+3.35%) |
Oct 22, 2002 | 18.26 | 18.55 | 17.89 | 18.10 | 1,835,479 | -0.37(-1.98%) |
Oct 21, 2002 | 18.51 | 18.72 | 18.30 | 18.47 | 3,421,900 | -0.43(-2.29%) |
Oct 18, 2002 | 17.97 | 18.90 | 17.72 | 18.90 | 2,967,778 | +0.93(+5.19%) |
Oct 17, 2002 | 18.30 | 18.35 | 17.47 | 17.97 | 2,559,333 | +0.29(+1.65%) |
Oct 16, 2002 | 18.93 | 18.99 | 17.43 | 17.68 | 2,831,229 | -1.25(-6.59%) |
Oct 15, 2002 | 18.47 | 19.23 | 18.39 | 18.93 | 3,767,480 | +0.78(+4.31%) |
Oct 14, 2002 | 17.30 | 18.22 | 17.30 | 18.14 | 3,596,793 | +0.63(+3.61%) |
Oct 11, 2002 | 17.39 | 17.73 | 17.26 | 17.51 | 3,995,743 | +0.51(+2.98%) |
Oct 10, 2002 | 16.94 | 17.26 | 16.89 | 17.00 | 4,567,542 | +0.07(+0.44%) |
Oct 09, 2002 | 15.97 | 17.35 | 15.97 | 16.93 | 7,576,550 | +0.97(+6.05%) |
Oct 08, 2002 | 17.30 | 17.42 | 15.40 | 15.96 | 6,497,139 | -1.34(-7.74%) |
Oct 07, 2002 | 18.04 | 18.32 | 16.72 | 17.30 | 4,151,404 | -0.73(-4.06%) |
Oct 04, 2002 | 16.22 | 21.01 | 16.22 | 18.04 | 25,279,968 | -9.92(-35.48%) |
Oct 01, 2002 | 28.31 | 28.33 | 27.80 | 27.95 | 1,000,919 | -0.15(-0.53%) |
Sep 30, 2002 | 28.20 | 28.37 | 27.54 | 28.10 | 1,640,992 | -0.18(-0.65%) |
Sep 27, 2002 | 27.62 | 28.83 | 27.46 | 28.29 | 1,300,100 | +0.67(+2.41%) |
Sep 26, 2002 | 27.87 | 28.14 | 27.60 | 27.62 | 1,273,416 | -0.07(-0.27%) |
Sep 25, 2002 | 26.87 | 27.91 | 26.46 | 27.70 | 2,146,080 | +1.01(+3.80%) |
Sep 24, 2002 | 25.58 | 27.29 | 25.42 | 26.68 | 3,519,143 | +0.89(+3.45%) |
Sep 23, 2002 | 27.04 | 27.76 | 25.25 | 25.79 | 4,184,940 | -1.37(-5.05%) |
Sep 20, 2002 | 27.66 | 27.87 | 27.06 | 27.16 | 1,596,878 | -0.37(-1.33%) |
Sep 19, 2002 | 28.22 | 28.45 | 27.52 | 27.53 | 1,060,539 | -0.69(-2.45%) |
Sep 18, 2002 | 27.40 | 28.37 | 27.25 | 28.22 | 1,198,891 | +0.83(+3.04%) |
Sep 17, 2002 | 27.83 | 27.86 | 27.20 | 27.39 | 808,596 | -0.12(-0.45%) |
Sep 16, 2002 | 27.20 | 27.66 | 27.12 | 27.51 | 1,213,315 | -0.17(-0.63%) |
Sep 13, 2002 | 27.08 | 27.70 | 26.62 | 27.69 | 1,049,961 | +0.57(+2.09%) |
Sep 12, 2002 | 27.08 | 27.20 | 26.87 | 27.12 | 1,231,826 | +0.08(+0.31%) |
Sep 11, 2002 | 26.75 | 27.55 | 26.75 | 27.04 | 1,326,905 | +0.42(+1.56%) |
Sep 10, 2002 | 26.19 | 26.79 | 25.70 | 26.62 | 1,798,937 | +0.51(+1.94%) |
Sep 09, 2002 | 25.26 | 26.11 | 25.21 | 26.11 | 921,225 | +0.86(+3.39%) |
Sep 06, 2002 | 25.08 | 25.29 | 24.67 | 25.26 | 1,118,115 | +0.38(+1.54%) |
Sep 05, 2002 | 23.97 | 25.29 | 23.97 | 24.87 | 1,582,935 | +0.17(+0.71%) |
Sep 04, 2002 | 25.46 | 25.50 | 24.67 | 24.70 | 1,431,962 | -0.66(-2.59%) |
Sep 03, 2002 | 24.96 | 25.57 | 24.96 | 25.36 | 1,218,003 | -0.81(-3.08%) |
Aug 30, 2002 | 26.58 | 26.58 | 26.01 | 26.16 | 1,579,569 | -0.46(-1.72%) |
Aug 29, 2002 | 26.12 | 26.66 | 25.89 | 26.62 | 804,509 | +0.30(+1.14%) |
Aug 28, 2002 | 26.26 | 26.78 | 26.16 | 26.32 | 1,117,033 | +0.07(+0.28%) |
Aug 27, 2002 | 27.05 | 27.16 | 26.25 | 26.25 | 1,077,607 | -0.72(-2.68%) |
Aug 26, 2002 | 26.46 | 27.04 | 25.91 | 26.97 | 1,755,304 | +0.56(+2.11%) |
Aug 23, 2002 | 27.20 | 27.20 | 26.25 | 26.41 | 1,655,176 | -0.78(-2.88%) |
Aug 22, 2002 | 27.04 | 27.45 | 26.87 | 27.20 | 5,870,287 | +0.20(+0.74%) |
Aug 21, 2002 | 28.41 | 28.62 | 26.95 | 27.00 | 2,529,763 | -1.21(-4.28%) |
Aug 20, 2002 | 28.62 | 28.87 | 27.92 | 28.20 | 3,394,855 | -0.67(-2.31%) |
Aug 16, 2002 | 28.29 | 29.03 | 27.55 | 28.87 | 1,377,030 | +0.58(+2.06%) |
Aug 15, 2002 | 27.20 | 28.67 | 27.20 | 28.29 | 2,025,517 | +1.04(+3.82%) |
Aug 14, 2002 | 27.37 | 27.62 | 26.59 | 27.25 | 2,731,942 | -0.12(-0.46%) |
Aug 13, 2002 | 28.24 | 28.27 | 27.12 | 27.37 | 1,540,143 | -0.67(-2.37%) |
Aug 12, 2002 | 28.29 | 28.29 | 27.45 | 28.04 | 1,127,010 | +0.34(+1.23%) |
Aug 07, 2002 | 27.54 | 27.95 | 26.95 | 27.70 | 1,607,696 | +0.59(+2.18%) |
Aug 06, 2002 | 26.62 | 27.54 | 26.62 | 27.10 | 2,013,257 | +0.90(+3.43%) |
Aug 05, 2002 | 26.87 | 27.00 | 26.21 | 26.21 | 1,500,717 | -0.62(-2.33%) |
Aug 02, 2002 | 26.63 | 27.25 | 26.37 | 26.83 | 2,512,935 | -0.51(-1.86%) |
Aug 01, 2002 | 28.37 | 28.38 | 26.80 | 27.34 | 1,624,525 | -1.20(-4.20%) |
Jul 31, 2002 | 27.45 | 28.70 | 27.30 | 28.54 | 3,156,735 | +1.08(+3.94%) |
Jul 30, 2002 | 25.87 | 27.70 | 25.62 | 27.45 | 5,936,278 | +1.68(+6.52%) |
Jul 29, 2002 | 24.96 | 26.12 | 24.96 | 25.77 | 5,309,306 | +1.77(+7.38%) |
Jul 26, 2002 | 24.96 | 24.96 | 23.71 | 24.00 | 5,642,024 | +0.54(+2.30%) |
Jul 25, 2002 | 22.46 | 25.29 | 21.63 | 23.46 | 13,799,749 | -3.95(-14.42%) |
Jul 23, 2002 | 28.95 | 29.23 | 25.64 | 27.41 | 192,322 | -1.38(-4.80%) |
Jul 22, 2002 | 30.78 | 31.41 | 28.04 | 28.79 | 2,770,768 | -3.03(-9.52%) |
Jul 19, 2002 | 30.66 | 31.45 | 30.11 | 31.82 | 1,606,254 | -1.83(-5.44%) |
Jul 17, 2002 | 32.07 | 33.65 | 31.99 | 33.65 | 1,710,830 | +1.12(+3.45%) |
Jul 12, 2002 | 32.43 | 33.19 | 32.04 | 32.53 | 2,262,795 | +0.10(+0.31%) |
Jul 11, 2002 | 32.36 | 32.95 | 30.86 | 32.43 | 2,100,523 | -0.10(-0.31%) |
Jul 10, 2002 | 33.78 | 33.80 | 32.28 | 32.53 | 2,362,683 | -1.16(-3.46%) |
Jul 09, 2002 | 35.82 | 35.73 | 34.69 | 33.69 | 1,222,450 | -2.13(-5.95%) |
Jul 08, 2002 | 36.07 | 37.02 | 36.36 | 35.82 | 987,336 | -0.57(-1.58%) |
Jul 05, 2002 | 35.77 | 36.40 | 35.69 | 36.40 | 633,342 | +1.37(+3.92%) |
Jul 04, 2002 | 33.32 | 35.20 | 33.11 | 35.02 | 1,701,935 | +0.00(+0.00%) |
Jul 03, 2002 | 33.32 | 35.20 | 33.11 | 35.02 | 1,701,694 | +1.50(+4.47%) |
Jul 02, 2002 | 34.11 | 35.31 | 32.08 | 33.53 | 5,761,385 | -2.21(-6.19%) |
Jul 01, 2002 | 37.60 | 37.61 | 34.11 | 35.74 | 4,518,139 | -2.24(-5.89%) |
Jun 28, 2002 | 38.52 | 38.77 | 37.48 | 37.98 | 1,922,745 | -0.42(-1.08%) |
Jun 27, 2002 | 38.77 | 39.09 | 37.84 | 38.39 | 1,672,846 | +0.34(+0.90%) |
Jun 26, 2002 | 36.77 | 38.58 | 36.19 | 38.05 | 935,168 | +0.69(+1.85%) |
Jun 25, 2002 | 38.27 | 38.27 | 37.35 | 37.36 | 1,255,746 | -0.75(-1.96%) |
Jun 21, 2002 | 40.36 | 40.39 | 38.10 | 38.11 | 1,505,645 | -2.24(-5.55%) |
Jun 20, 2002 | 40.81 | 41.39 | 40.35 | 40.35 | 1,199,131 | -0.33(-0.82%) |
Jun 19, 2002 | 39.27 | 40.85 | 39.27 | 40.68 | 1,187,231 | +0.92(+2.30%) |
Jun 18, 2002 | 39.93 | 40.27 | 39.27 | 39.77 | 979,042 | +0.04(+0.10%) |
Jun 17, 2002 | 40.10 | 40.64 | 39.57 | 39.72 | 1,337,483 | +0.04(+0.10%) |
Jun 14, 2002 | 39.35 | 39.77 | 38.93 | 39.68 | 610,864 | -0.02(-0.06%) |
Jun 12, 2002 | 41.18 | 41.35 | 39.54 | 39.71 | 763,641 | -1.48(-3.60%) |
Jun 11, 2002 | 41.60 | 41.85 | 41.18 | 41.19 | 1,155,738 | -0.94(-2.23%) |
Jun 10, 2002 | 40.85 | 42.14 | 40.60 | 42.13 | 1,025,440 | +1.28(+3.14%) |
Jun 07, 2002 | 39.27 | 40.85 | 39.10 | 40.85 | 755,106 | +0.96(+2.40%) |
Jun 06, 2002 | 40.18 | 40.18 | 39.64 | 39.89 | 619,879 | -0.50(-1.24%) |
Jun 05, 2002 | 39.48 | 40.52 | 39.29 | 40.39 | 672,528 | -0.42(-1.02%) |
May 31, 2002 | 40.93 | 41.10 | 39.92 | 40.81 | 1,209,589 | +1.20(+3.02%) |
May 28, 2002 | 38.27 | 39.68 | 38.23 | 39.61 | 1,226,056 | +0.66(+1.69%) |
May 27, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 989,980 | +0.00(+0.00%) |
May 24, 2002 | 38.73 | 39.14 | 38.64 | 38.95 | 979,643 | +0.06(+0.15%) |
May 23, 2002 | 38.69 | 39.02 | 38.35 | 38.89 | 1,494,346 | +0.13(+0.34%) |
May 22, 2002 | 39.93 | 40.14 | 38.44 | 38.76 | 1,565,746 | -1.31(-3.26%) |
May 21, 2002 | 40.43 | 40.52 | 39.78 | 40.07 | 12,104,305 | -0.28(-0.70%) |
May 20, 2002 | 40.76 | 40.76 | 39.94 | 40.35 | 635,145 | -0.27(-0.66%) |
May 17, 2002 | 40.02 | 41.18 | 39.92 | 40.62 | 1,236,874 | +0.60(+1.50%) |
May 16, 2002 | 40.85 | 40.85 | 39.56 | 40.02 | 1,190,356 | -0.63(-1.56%) |
May 15, 2002 | 40.10 | 41.13 | 39.93 | 40.65 | 1,252,140 | +0.70(+1.75%) |
May 14, 2002 | 41.76 | 41.76 | 39.92 | 39.95 | 2,567,507 | -1.73(-4.15%) |
May 13, 2002 | 42.94 | 43.47 | 41.14 | 41.68 | 1,773,334 | -0.13(-0.31%) |
May 08, 2002 | 41.60 | 42.21 | 41.22 | 41.81 | 1,949,189 | -0.25(-0.59%) |
May 07, 2002 | 42.84 | 43.04 | 41.68 | 42.06 | 2,539,379 | -0.88(-2.04%) |
May 06, 2002 | 42.64 | 43.57 | 42.51 | 42.94 | 1,313,563 | +0.25(+0.58%) |
May 03, 2002 | 42.53 | 43.09 | 42.32 | 42.69 | 2,048,476 | +0.05(+0.13%) |
May 02, 2002 | 42.22 | 42.83 | 42.18 | 42.63 | 1,858,798 | +0.04(+0.09%) |
May 01, 2002 | 41.26 | 42.84 | 41.26 | 42.60 | 2,236,712 | +1.33(+3.23%) |
Apr 30, 2002 | 40.68 | 41.39 | 40.60 | 41.26 | 1,761,434 | +0.59(+1.44%) |
Apr 29, 2002 | 40.62 | 40.72 | 40.18 | 40.68 | 10,265,220 | -0.05(-0.11%) |
Apr 26, 2002 | 40.35 | 40.81 | 40.22 | 40.72 | 1,519,108 | +0.88(+2.20%) |
Apr 25, 2002 | 39.52 | 40.68 | 39.29 | 39.85 | 2,302,342 | +0.31(+0.78%) |
Apr 24, 2002 | 39.27 | 39.64 | 39.14 | 39.54 | 1,797,976 | +0.23(+0.58%) |
Apr 23, 2002 | 39.10 | 40.14 | 38.69 | 39.31 | 6,611,811 | -1.91(-4.64%) |
Apr 22, 2002 | 41.85 | 42.22 | 41.20 | 41.22 | 1,377,270 | -0.62(-1.49%) |
Apr 19, 2002 | 41.18 | 42.05 | 40.98 | 41.85 | 1,492,423 | +0.92(+2.24%) |
Apr 18, 2002 | 40.14 | 41.26 | 40.14 | 40.93 | 1,214,517 | +0.71(+1.76%) |
Apr 17, 2002 | 39.95 | 40.49 | 39.67 | 40.22 | 531,291 | +0.28(+0.70%) |
Apr 16, 2002 | 40.35 | 40.35 | 39.68 | 39.95 | 690,919 | +0.10(+0.24%) |
Apr 15, 2002 | 39.35 | 40.12 | 39.21 | 39.85 | 620,480 | +0.50(+1.27%) |
Apr 12, 2002 | 40.16 | 40.16 | 39.35 | 39.35 | 917,859 | -0.69(-1.71%) |
Apr 11, 2002 | 40.02 | 40.47 | 39.83 | 40.04 | 1,933,563 | -0.19(-0.47%) |
Apr 10, 2002 | 40.41 | 40.58 | 39.87 | 40.22 | 1,513,579 | -0.19(-0.46%) |
Apr 09, 2002 | 40.35 | 40.65 | 40.02 | 40.41 | 1,431,841 | +0.35(+0.88%) |
Apr 08, 2002 | 39.64 | 40.27 | 39.52 | 40.06 | 592,353 | +0.44(+1.10%) |
Apr 05, 2002 | 39.10 | 40.09 | 38.98 | 39.62 | 1,668,639 | +0.98(+2.53%) |
Apr 04, 2002 | 38.27 | 38.89 | 37.98 | 38.64 | 1,365,250 | -0.12(-0.32%) |
Apr 03, 2002 | 39.72 | 39.77 | 38.60 | 38.77 | 1,768,646 | -0.96(-2.41%) |
Apr 02, 2002 | 39.84 | 39.95 | 39.25 | 39.72 | 2,286,235 | -0.22(-0.54%) |
Apr 01, 2002 | 39.87 | 40.01 | 39.50 | 39.94 | 828,670 | +0.07(+0.17%) |
Mar 29, 2002 | 40.06 | 40.86 | 39.11 | 39.87 | 3,358,914 | +0.00(+0.00%) |
Mar 28, 2002 | 40.06 | 40.86 | 39.11 | 39.87 | 3,358,914 | -0.08(-0.20%) |
Mar 27, 2002 | 38.89 | 40.10 | 38.89 | 39.95 | 2,351,384 | +1.02(+2.61%) |
Mar 26, 2002 | 37.92 | 39.06 | 37.92 | 38.94 | 1,334,238 | +0.98(+2.59%) |
Mar 25, 2002 | 38.27 | 38.33 | 37.69 | 37.96 | 760,155 | -0.27(-0.72%) |
Mar 22, 2002 | 38.23 | 38.45 | 37.96 | 38.23 | 554,850 | +0.00(+0.01%) |
Mar 21, 2002 | 38.38 | 38.38 | 37.13 | 38.23 | 865,451 | -0.15(-0.38%) |
Mar 20, 2002 | 38.16 | 38.60 | 38.04 | 38.37 | 770,492 | +0.22(+0.57%) |
Mar 19, 2002 | 38.29 | 38.63 | 37.94 | 38.16 | 2,089,825 | -0.03(-0.08%) |
Mar 18, 2002 | 37.46 | 38.24 | 37.30 | 38.19 | 1,955,199 | +0.74(+1.98%) |
Mar 15, 2002 | 37.71 | 37.92 | 37.36 | 37.45 | 1,250,097 | -0.37(-0.97%) |
Mar 14, 2002 | 37.40 | 38.01 | 36.80 | 37.81 | 4,408,996 | +1.22(+3.34%) |
Mar 13, 2002 | 36.02 | 36.90 | 35.84 | 36.59 | 2,539,860 | +0.67(+1.86%) |
Mar 12, 2002 | 35.23 | 36.06 | 35.23 | 35.92 | 1,855,672 | +0.44(+1.23%) |
Mar 11, 2002 | 35.77 | 35.85 | 35.18 | 35.48 | 2,244,645 | -0.29(-0.81%) |
Mar 08, 2002 | 35.77 | 35.97 | 35.46 | 35.77 | 2,125,405 | +0.00(+0.00%) |
Mar 07, 2002 | 36.29 | 36.29 | 35.69 | 35.77 | 8,767,988 | -0.34(-0.93%) |
Mar 06, 2002 | 35.32 | 36.19 | 35.13 | 36.11 | 2,484,808 | +0.79(+2.25%) |
Mar 05, 2002 | 34.75 | 35.47 | 34.54 | 35.32 | 2,035,254 | +0.58(+1.66%) |
Mar 04, 2002 | 33.90 | 34.82 | 33.90 | 34.74 | 1,371,981 | +0.84(+2.47%) |
Mar 01, 2002 | 33.79 | 33.90 | 33.76 | 33.90 | 1,058,014 | +0.01(+0.02%) |
Feb 28, 2002 | 34.05 | 34.15 | 33.84 | 33.89 | 72,120 | -0.15(-0.45%) |
Feb 27, 2002 | 34.32 | 34.32 | 34.05 | 34.05 | 1,249,135 | -0.27(-0.79%) |
Feb 26, 2002 | 34.21 | 34.49 | 34.03 | 34.32 | 974,594 | +0.30(+0.88%) |
Feb 25, 2002 | 34.73 | 34.80 | 33.82 | 34.02 | 1,409,724 | -0.49(-1.41%) |
Feb 22, 2002 | 34.53 | 35.24 | 34.41 | 34.50 | 1,285,195 | -0.23(-0.66%) |
Feb 21, 2002 | 33.38 | 35.25 | 33.38 | 34.73 | 2,925,467 | -0.37(-1.07%) |
Feb 20, 2002 | 35.04 | 35.36 | 34.73 | 35.11 | 969,786 | +0.17(+0.49%) |
Feb 19, 2002 | 35.59 | 35.66 | 34.60 | 34.94 | 1,625,366 | -1.29(-3.57%) |
Feb 18, 2002 | 35.98 | 36.81 | 35.98 | 36.23 | 1,917,456 | +0.00(+0.00%) |
Feb 15, 2002 | 35.98 | 36.81 | 35.98 | 36.23 | 1,917,456 | -0.37(-1.02%) |
Feb 14, 2002 | 36.81 | 36.94 | 36.36 | 36.61 | 3,163,947 | +0.39(+1.08%) |
Feb 13, 2002 | 36.19 | 36.36 | 35.98 | 36.21 | 1,105,855 | +0.33(+0.93%) |
Feb 12, 2002 | 35.84 | 36.04 | 35.33 | 35.88 | 1,048,398 | -0.12(-0.33%) |
Feb 11, 2002 | 36.50 | 36.60 | 35.92 | 36.00 | 1,618,875 | -0.40(-1.09%) |
Feb 08, 2002 | 35.05 | 36.69 | 34.95 | 36.40 | 3,466,134 | +1.74(+5.02%) |
Feb 07, 2002 | 34.22 | 34.77 | 34.19 | 34.66 | 961,132 | +0.34(+0.99%) |
Feb 06, 2002 | 34.59 | 34.59 | 34.15 | 34.32 | 1,069,794 | -0.17(-0.49%) |
Feb 05, 2002 | 34.21 | 34.77 | 33.98 | 34.49 | 951,275 | +0.28(+0.81%) |
Feb 04, 2002 | 34.11 | 34.27 | 34.01 | 34.21 | 1,200,333 | +0.22(+0.65%) |
Feb 01, 2002 | 33.88 | 34.11 | 33.85 | 33.99 | 413,493 | +0.13(+0.38%) |
Jan 31, 2002 | 33.44 | 33.95 | 33.36 | 33.86 | 730,585 | +0.41(+1.22%) |
Jan 30, 2002 | 33.71 | 33.98 | 33.15 | 33.45 | 1,279,666 | -0.25(-0.74%) |
Jan 29, 2002 | 33.49 | 34.31 | 33.36 | 33.70 | 2,585,777 | +0.32(+0.96%) |
Jan 28, 2002 | 33.57 | 33.80 | 33.19 | 33.38 | 590,430 | -0.20(-0.58%) |
Jan 25, 2002 | 32.74 | 34.19 | 32.74 | 33.58 | 5,144,630 | +0.13(+0.40%) |
Jan 24, 2002 | 33.29 | 33.82 | 33.29 | 33.44 | 584,180 | +0.15(+0.44%) |
Jan 23, 2002 | 33.73 | 33.92 | 33.26 | 33.30 | 670,003 | -0.52(-1.54%) |
Jan 22, 2002 | 33.32 | 33.92 | 33.32 | 33.82 | 956,805 | +0.41(+1.22%) |
Jan 21, 2002 | 33.03 | 33.63 | 32.94 | 33.41 | 1,087,584 | +0.00(+0.00%) |
Jan 18, 2002 | 33.03 | 33.63 | 32.94 | 33.41 | 1,087,584 | +0.47(+1.41%) |
Jan 17, 2002 | 33.19 | 33.19 | 32.67 | 32.94 | 1,075,323 | -0.00(-0.01%) |
Jan 16, 2002 | 33.44 | 33.45 | 32.92 | 32.95 | 1,581,372 | -0.20(-0.59%) |
Jan 15, 2002 | 33.14 | 33.14 | 33.14 | 33.14 | 1,029,166 | +0.49(+1.50%) |
Jan 14, 2002 | 32.63 | 33.13 | 32.53 | 32.65 | 759,193 | -0.08(-0.25%) |
Jan 11, 2002 | 32.32 | 32.78 | 31.98 | 32.74 | 1,177,014 | +0.42(+1.29%) |
Jan 10, 2002 | 31.86 | 32.32 | 31.86 | 32.32 | 999,116 | +0.44(+1.38%) |