Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 30.43 | 30.52 | 30.04 | 30.48 | 573,993 | +0.07(+0.22%) |
Dec 30, 2002 | 30.43 | 30.50 | 30.10 | 30.41 | 3,169,301 | +0.17(+0.55%) |
Dec 27, 2002 | 30.78 | 30.78 | 30.24 | 30.24 | 272,219 | -0.52(-1.68%) |
Dec 26, 2002 | 30.82 | 31.20 | 30.67 | 30.76 | 165,121 | +0.03(+0.11%) |
Dec 24, 2002 | 30.94 | 30.94 | 30.73 | 30.73 | 747,249 | -0.15(-0.48%) |
Dec 23, 2002 | 30.95 | 31.13 | 30.83 | 30.87 | 762,161 | -0.13(-0.43%) |
Dec 20, 2002 | 30.98 | 31.10 | 30.84 | 31.01 | 1,729,572 | +0.36(+1.17%) |
Dec 19, 2002 | 30.77 | 31.17 | 30.52 | 30.65 | 257,578 | -0.19(-0.61%) |
Dec 18, 2002 | 31.09 | 31.09 | 30.76 | 30.84 | 688,412 | -0.45(-1.43%) |
Dec 17, 2002 | 31.48 | 31.55 | 31.20 | 31.28 | 509,734 | -0.25(-0.80%) |
Dec 16, 2002 | 31.02 | 31.53 | 30.93 | 31.53 | 694,920 | +0.74(+2.40%) |
Dec 13, 2002 | 30.98 | 31.16 | 30.80 | 30.80 | 272,491 | -0.48(-1.53%) |
Dec 12, 2002 | 31.46 | 31.46 | 31.09 | 31.28 | 2,269,403 | -0.11(-0.35%) |
Dec 11, 2002 | 31.05 | 31.50 | 31.05 | 31.39 | 252,427 | +0.06(+0.18%) |
Dec 10, 2002 | 31.07 | 31.33 | 30.95 | 31.33 | 264,628 | +0.53(+1.74%) |
Dec 09, 2002 | 31.28 | 31.35 | 30.80 | 30.80 | 405,889 | -0.75(-2.36%) |
Dec 06, 2002 | 31.41 | 31.68 | 31.02 | 31.54 | 621,171 | +0.14(+0.43%) |
Dec 05, 2002 | 31.87 | 31.87 | 31.37 | 31.41 | 202,809 | -0.36(-1.13%) |
Dec 04, 2002 | 31.57 | 31.95 | 31.42 | 31.76 | 249,173 | -0.08(-0.27%) |
Dec 03, 2002 | 32.09 | 32.09 | 31.79 | 31.85 | 197,657 | -0.51(-1.57%) |
Dec 02, 2002 | 32.85 | 32.97 | 32.09 | 32.36 | 385,825 | +0.10(+0.32%) |
Nov 29, 2002 | 32.55 | 32.55 | 32.25 | 32.25 | 76,731 | -0.20(-0.62%) |
Nov 27, 2002 | 31.83 | 32.50 | 31.83 | 32.46 | 126,891 | +0.89(+2.80%) |
Nov 26, 2002 | 32.05 | 32.07 | 31.51 | 31.57 | 605,716 | -0.61(-1.89%) |
Nov 25, 2002 | 32.12 | 32.36 | 31.88 | 32.18 | 206,605 | +0.06(+0.17%) |
Nov 22, 2002 | 32.11 | 32.31 | 32.04 | 32.12 | 1,466,842 | -0.07(-0.22%) |
Nov 21, 2002 | 31.87 | 32.25 | 31.80 | 32.19 | 285,505 | +0.65(+2.05%) |
Nov 20, 2002 | 30.93 | 31.55 | 30.89 | 31.55 | 188,710 | +0.59(+1.92%) |
Nov 19, 2002 | 30.93 | 31.20 | 30.79 | 30.95 | 345,968 | -0.11(-0.34%) |
Nov 18, 2002 | 31.64 | 31.64 | 31.06 | 31.06 | 433,003 | -0.29(-0.92%) |
Nov 15, 2002 | 31.00 | 31.43 | 30.95 | 31.35 | 785,479 | +0.20(+0.63%) |
Nov 14, 2002 | 30.94 | 31.18 | 30.88 | 31.15 | 828,589 | +0.73(+2.39%) |
Nov 13, 2002 | 30.37 | 30.77 | 30.09 | 30.43 | 648,284 | +0.06(+0.19%) |
Nov 12, 2002 | 30.45 | 30.81 | 30.32 | 30.37 | 987,204 | +0.14(+0.48%) |
Nov 11, 2002 | 30.65 | 30.66 | 30.13 | 30.22 | 456,592 | -0.53(-1.74%) |
Nov 08, 2002 | 31.20 | 31.33 | 30.70 | 30.76 | 464,726 | -0.37(-1.19%) |
Nov 07, 2002 | 31.53 | 31.54 | 30.96 | 31.13 | 245,377 | -0.74(-2.31%) |
Nov 06, 2002 | 31.68 | 31.87 | 31.24 | 31.87 | 378,233 | +0.42(+1.35%) |
Nov 05, 2002 | 31.25 | 31.53 | 31.18 | 31.44 | 174,340 | +0.19(+0.60%) |
Nov 04, 2002 | 31.52 | 31.83 | 31.21 | 31.25 | 455,778 | +0.20(+0.64%) |
Nov 01, 2002 | 30.28 | 31.12 | 30.24 | 31.05 | 148,039 | +0.63(+2.06%) |
Oct 31, 2002 | 30.87 | 30.94 | 30.32 | 30.43 | 170,544 | -0.15(-0.49%) |
Oct 30, 2002 | 30.32 | 30.72 | 30.31 | 30.58 | 326,718 | +0.23(+0.74%) |
Oct 29, 2002 | 30.55 | 30.58 | 29.86 | 30.35 | 205,520 | -0.24(-0.77%) |
Oct 28, 2002 | 31.20 | 31.20 | 30.48 | 30.59 | 194,404 | -0.33(-1.07%) |
Oct 25, 2002 | 30.24 | 30.92 | 30.17 | 30.92 | 309,094 | +0.59(+1.93%) |
Oct 24, 2002 | 30.85 | 30.98 | 30.24 | 30.34 | 148,853 | -0.41(-1.32%) |
Oct 23, 2002 | 30.43 | 30.76 | 30.06 | 30.74 | 314,788 | +0.20(+0.66%) |
Oct 22, 2002 | 30.46 | 30.79 | 30.32 | 30.54 | 263,272 | -0.39(-1.25%) |
Oct 21, 2002 | 30.19 | 30.99 | 30.04 | 30.93 | 310,178 | +0.55(+1.80%) |
Oct 18, 2002 | 30.11 | 30.48 | 29.86 | 30.38 | 336,207 | +0.12(+0.40%) |
Oct 17, 2002 | 30.35 | 30.44 | 30.12 | 30.26 | 7,006,681 | +0.65(+2.19%) |
Oct 16, 2002 | 29.97 | 30.00 | 29.38 | 29.61 | 302,044 | -0.69(-2.28%) |
Oct 15, 2002 | 29.98 | 30.30 | 29.80 | 30.30 | 353,560 | +1.29(+4.45%) |
Oct 14, 2002 | 28.57 | 29.02 | 28.55 | 29.01 | 760,805 | +0.15(+0.54%) |
Oct 11, 2002 | 27.79 | 29.03 | 27.79 | 28.85 | 3,099,077 | +1.19(+4.31%) |
Oct 10, 2002 | 26.81 | 27.77 | 26.55 | 27.66 | 549,591 | +0.81(+3.02%) |
Oct 09, 2002 | 27.18 | 27.57 | 26.75 | 26.85 | 336,479 | -0.72(-2.61%) |
Oct 08, 2002 | 27.40 | 27.90 | 26.99 | 27.57 | 273,304 | +0.39(+1.42%) |
Oct 07, 2002 | 27.77 | 27.88 | 27.09 | 27.18 | 4,771,983 | -0.60(-2.15%) |
Oct 04, 2002 | 28.44 | 28.44 | 27.44 | 27.78 | 507,023 | -0.58(-2.05%) |
Oct 03, 2002 | 28.73 | 29.02 | 28.35 | 28.36 | 196,573 | -0.31(-1.09%) |
Oct 02, 2002 | 29.16 | 29.47 | 28.49 | 28.68 | 151,293 | -0.69(-2.36%) |
Oct 01, 2002 | 28.60 | 29.37 | 28.21 | 29.37 | 263,001 | +1.06(+3.75%) |
Sep 30, 2002 | 28.29 | 28.64 | 27.82 | 28.31 | 400,467 | -0.46(-1.62%) |
Sep 27, 2002 | 29.32 | 29.64 | 28.77 | 28.77 | 183,287 | -0.90(-3.04%) |
Sep 26, 2002 | 29.51 | 29.74 | 29.28 | 29.68 | 216,637 | +0.49(+1.67%) |
Sep 25, 2002 | 28.96 | 29.34 | 28.50 | 29.19 | 353,560 | +0.57(+1.98%) |
Sep 24, 2002 | 28.58 | 28.93 | 28.40 | 28.62 | 283,336 | -0.40(-1.39%) |
Sep 23, 2002 | 29.14 | 29.14 | 28.68 | 29.02 | 363,592 | -0.31(-1.07%) |
Sep 20, 2002 | 29.45 | 29.52 | 29.17 | 29.34 | 464,183 | +0.00(+0.00%) |
Sep 19, 2002 | 29.87 | 29.93 | 29.29 | 29.34 | 332,140 | -0.77(-2.57%) |
Sep 18, 2002 | 30.02 | 30.46 | 29.78 | 30.11 | 709,019 | -0.20(-0.66%) |
Sep 17, 2002 | 31.31 | 31.31 | 30.27 | 30.31 | 585,110 | -0.56(-1.82%) |
Sep 16, 2002 | 30.83 | 30.91 | 30.57 | 30.87 | 146,955 | +0.04(+0.12%) |
Sep 13, 2002 | 30.62 | 30.94 | 30.43 | 30.83 | 196,573 | +0.07(+0.24%) |
Sep 12, 2002 | 31.21 | 31.21 | 30.72 | 30.76 | 156,173 | -0.72(-2.28%) |
Sep 11, 2002 | 31.90 | 31.90 | 31.46 | 31.48 | 1,206,823 | -0.04(-0.12%) |
Sep 10, 2002 | 31.39 | 31.53 | 31.23 | 31.52 | 203,351 | +0.22(+0.70%) |
Sep 09, 2002 | 30.80 | 31.46 | 30.65 | 31.30 | 1,752,619 | +0.24(+0.78%) |
Sep 06, 2002 | 31.00 | 31.18 | 30.78 | 31.05 | 201,724 | +0.55(+1.81%) |
Sep 05, 2002 | 30.41 | 30.77 | 30.22 | 30.50 | 1,023,265 | -0.38(-1.24%) |
Sep 04, 2002 | 30.45 | 31.07 | 30.37 | 30.88 | 1,158,561 | +0.51(+1.66%) |
Sep 03, 2002 | 31.09 | 31.10 | 30.37 | 30.38 | 408,329 | -1.23(-3.90%) |
Aug 30, 2002 | 31.48 | 32.04 | 31.48 | 31.61 | 158,885 | -0.11(-0.34%) |
Aug 29, 2002 | 31.24 | 31.90 | 31.19 | 31.72 | 125,264 | +0.03(+0.09%) |
Aug 28, 2002 | 31.96 | 32.04 | 31.55 | 31.69 | 916,979 | -0.51(-1.59%) |
Aug 27, 2002 | 32.90 | 32.90 | 32.14 | 32.20 | 267,610 | -0.53(-1.62%) |
Aug 26, 2002 | 32.57 | 32.81 | 32.12 | 32.73 | 1,386,586 | +0.22(+0.68%) |
Aug 23, 2002 | 32.97 | 32.99 | 32.33 | 32.51 | 348,137 | -0.67(-2.01%) |
Aug 22, 2002 | 32.79 | 33.29 | 32.67 | 33.18 | 200,369 | +0.36(+1.09%) |
Aug 21, 2002 | 32.70 | 32.82 | 32.19 | 32.82 | 298,520 | +0.48(+1.47%) |
Aug 20, 2002 | 32.53 | 32.53 | 32.12 | 32.35 | 276,558 | +0.35(+1.10%) |
Aug 16, 2002 | 31.72 | 32.27 | 31.72 | 32.00 | 216,366 | -0.02(-0.06%) |
Aug 15, 2002 | 31.88 | 32.16 | 31.68 | 32.01 | 313,974 | +0.33(+1.05%) |
Aug 14, 2002 | 30.61 | 31.69 | 30.30 | 31.68 | 308,280 | +1.16(+3.81%) |
Aug 13, 2002 | 31.09 | 31.46 | 30.52 | 30.52 | 120,655 | -0.68(-2.19%) |
Aug 12, 2002 | 30.91 | 31.31 | 30.83 | 31.20 | 202,809 | +0.93(+3.08%) |
Aug 07, 2002 | 30.35 | 30.35 | 29.62 | 30.27 | 1,040,346 | +0.47(+1.57%) |
Aug 06, 2002 | 29.52 | 30.24 | 29.52 | 29.80 | 314,788 | +0.94(+3.26%) |
Aug 05, 2002 | 29.73 | 29.76 | 28.84 | 28.86 | 953,854 | -1.00(-3.34%) |
Aug 02, 2002 | 30.48 | 30.50 | 29.60 | 29.86 | 743,182 | -0.71(-2.33%) |
Aug 01, 2002 | 31.20 | 31.40 | 30.55 | 30.57 | 852,720 | -0.80(-2.56%) |
Jul 31, 2002 | 31.30 | 31.45 | 30.82 | 31.37 | 289,030 | +0.07(+0.24%) |
Jul 30, 2002 | 30.85 | 31.53 | 30.70 | 31.30 | 366,846 | +0.15(+0.50%) |
Jul 29, 2002 | 30.30 | 31.17 | 30.18 | 31.14 | 637,710 | +1.64(+5.55%) |
Jul 26, 2002 | 29.30 | 29.54 | 28.84 | 29.51 | 1,005,912 | +0.39(+1.36%) |
Jul 25, 2002 | 29.12 | 29.65 | 28.44 | 29.11 | 585,652 | -0.25(-0.84%) |
Jul 24, 2002 | 27.07 | 29.36 | 26.96 | 29.36 | 458,218 | +1.62(+5.85%) |
Jul 23, 2002 | 28.64 | 28.80 | 27.69 | 27.74 | 1,364,353 | -0.82(-2.87%) |
Jul 22, 2002 | 29.21 | 29.48 | 28.35 | 28.55 | 3,597,695 | -0.84(-2.86%) |
Jul 19, 2002 | 30.32 | 30.32 | 29.28 | 29.39 | 702,511 | -1.94(-6.20%) |
Jul 17, 2002 | 31.92 | 31.96 | 31.00 | 31.34 | 853,534 | -0.55(-1.71%) |
Jul 12, 2002 | 31.85 | 32.25 | 31.56 | 31.88 | 396,671 | -0.07(-0.23%) |
Jul 11, 2002 | 31.68 | 32.09 | 31.07 | 31.96 | 283,878 | +0.23(+0.73%) |
Jul 10, 2002 | 32.84 | 32.92 | 31.72 | 31.73 | 4,636,415 | -1.00(-3.05%) |
Jul 09, 2002 | 33.58 | 33.60 | 32.71 | 32.73 | 550,404 | -0.83(-2.47%) |
Jul 08, 2002 | 34.08 | 34.08 | 33.56 | 33.56 | 6,236,114 | -0.52(-1.53%) |
Jul 05, 2002 | 33.23 | 34.08 | 33.19 | 34.08 | 95,168 | +1.23(+3.74%) |
Jul 04, 2002 | 32.51 | 32.85 | 32.15 | 32.85 | 1,117,620 | +0.00(+0.00%) |
Jul 03, 2002 | 32.51 | 32.85 | 32.15 | 32.85 | 1,117,620 | +0.16(+0.50%) |
Jul 02, 2002 | 33.21 | 33.32 | 32.64 | 32.68 | 199,284 | -0.69(-2.06%) |
Jul 01, 2002 | 34.30 | 34.30 | 33.37 | 33.37 | 174,068 | -0.86(-2.50%) |
Jun 28, 2002 | 34.19 | 34.55 | 34.17 | 34.23 | 1,002,387 | +0.06(+0.18%) |
Jun 27, 2002 | 34.01 | 34.16 | 33.34 | 34.16 | 1,008,623 | +0.56(+1.68%) |
Jun 26, 2002 | 32.90 | 33.74 | 32.88 | 33.60 | 1,002,116 | -0.10(-0.28%) |
Jun 25, 2002 | 34.52 | 34.70 | 33.64 | 33.70 | 73,748 | -0.61(-1.77%) |
Jun 21, 2002 | 34.76 | 34.82 | 34.15 | 34.30 | 1,876,528 | -0.58(-1.65%) |
Jun 20, 2002 | 35.28 | 35.41 | 34.81 | 34.88 | 95,710 | -0.45(-1.27%) |
Jun 19, 2002 | 35.65 | 35.96 | 35.31 | 35.33 | 80,527 | -0.56(-1.55%) |
Jun 18, 2002 | 35.70 | 36.08 | 35.70 | 35.89 | 109,809 | +0.04(+0.10%) |
Jun 17, 2002 | 35.30 | 35.89 | 35.29 | 35.85 | 113,605 | +1.00(+2.88%) |
Jun 14, 2002 | 34.45 | 34.98 | 34.07 | 34.85 | 132,585 | -0.45(-1.28%) |
Jun 12, 2002 | 35.04 | 35.33 | 34.73 | 35.30 | 127,704 | +0.17(+0.49%) |
Jun 11, 2002 | 35.97 | 35.97 | 35.10 | 35.13 | 68,054 | -0.60(-1.69%) |
Jun 10, 2002 | 35.66 | 36.00 | 35.61 | 35.73 | 79,442 | +0.06(+0.18%) |
Jun 07, 2002 | 35.06 | 35.80 | 35.06 | 35.67 | 161,596 | +0.05(+0.14%) |
Jun 06, 2002 | 36.34 | 36.34 | 35.55 | 35.62 | 87,305 | -0.68(-1.88%) |
Jun 05, 2002 | 36.09 | 36.30 | 35.96 | 36.30 | 79,984 | -0.56(-1.53%) |
May 31, 2002 | 36.99 | 37.33 | 36.86 | 36.86 | 75,375 | -0.31(-0.83%) |
May 28, 2002 | 37.56 | 37.56 | 36.99 | 37.17 | 185,998 | -0.23(-0.61%) |
May 27, 2002 | 37.84 | 37.84 | 37.40 | 37.40 | 72,393 | +0.00(+0.00%) |
May 24, 2002 | 37.84 | 37.84 | 37.40 | 37.40 | 72,393 | -0.45(-1.19%) |
May 23, 2002 | 37.63 | 37.85 | 37.31 | 37.85 | 70,224 | +0.40(+1.06%) |
May 22, 2002 | 37.31 | 37.52 | 37.17 | 37.45 | 92,999 | +0.15(+0.42%) |
May 21, 2002 | 37.84 | 37.97 | 37.28 | 37.30 | 82,425 | -0.45(-1.19%) |
May 20, 2002 | 38.05 | 38.05 | 37.72 | 37.75 | 86,763 | -0.51(-1.33%) |
May 17, 2002 | 38.19 | 38.28 | 37.96 | 38.26 | 85,136 | +0.27(+0.71%) |
May 16, 2002 | 37.96 | 38.02 | 37.80 | 37.99 | 45,279 | +0.15(+0.40%) |
May 15, 2002 | 38.06 | 38.24 | 37.71 | 37.84 | 1,603,494 | -0.21(-0.55%) |
May 14, 2002 | 37.84 | 38.05 | 37.64 | 38.05 | 134,483 | +0.84(+2.27%) |
May 13, 2002 | 36.68 | 37.20 | 36.54 | 37.20 | 119,028 | +0.69(+1.89%) |
May 10, 2002 | 37.16 | 37.20 | 36.51 | 36.51 | 135,025 | -0.64(-1.72%) |
May 09, 2002 | 37.56 | 37.56 | 37.15 | 37.15 | 85,407 | -0.58(-1.53%) |
May 08, 2002 | 37.05 | 37.73 | 36.99 | 37.73 | 273,033 | +1.42(+3.92%) |
May 07, 2002 | 36.77 | 36.77 | 36.31 | 36.31 | 194,404 | -0.17(-0.46%) |
May 06, 2002 | 37.26 | 37.31 | 36.47 | 36.47 | 119,299 | -0.70(-1.88%) |
May 03, 2002 | 37.47 | 37.47 | 37.08 | 37.17 | 74,562 | -0.35(-0.92%) |
May 02, 2002 | 37.99 | 37.99 | 37.42 | 37.52 | 85,407 | -0.18(-0.48%) |
May 01, 2002 | 37.39 | 37.70 | 36.96 | 37.70 | 167,290 | +0.31(+0.83%) |
Apr 30, 2002 | 37.07 | 37.48 | 36.88 | 37.39 | 148,311 | +0.47(+1.28%) |
Apr 29, 2002 | 37.23 | 37.30 | 36.85 | 36.92 | 276,558 | -0.17(-0.46%) |
Apr 26, 2002 | 37.91 | 37.92 | 37.09 | 37.09 | 181,118 | -0.70(-1.86%) |
Apr 25, 2002 | 37.64 | 37.83 | 37.55 | 37.79 | 105,200 | +0.06(+0.17%) |
Apr 24, 2002 | 38.06 | 38.27 | 37.73 | 37.73 | 71,850 | -0.31(-0.81%) |
Apr 23, 2002 | 38.28 | 38.35 | 37.99 | 38.04 | 123,095 | -0.20(-0.53%) |
Apr 22, 2002 | 38.67 | 38.67 | 38.17 | 38.24 | 89,474 | -0.55(-1.42%) |
Apr 19, 2002 | 38.91 | 38.91 | 38.71 | 38.79 | 49,346 | +0.01(+0.04%) |
Apr 18, 2002 | 38.80 | 38.96 | 38.27 | 38.78 | 97,066 | -0.04(-0.10%) |
Apr 17, 2002 | 38.89 | 39.05 | 38.73 | 38.81 | 77,002 | -0.06(-0.15%) |
Apr 16, 2002 | 38.45 | 38.91 | 38.44 | 38.87 | 105,200 | +0.80(+2.09%) |
Apr 15, 2002 | 38.34 | 38.42 | 37.94 | 38.08 | 948,973 | -0.23(-0.60%) |
Apr 12, 2002 | 38.21 | 38.35 | 38.01 | 38.31 | 107,098 | +0.30(+0.79%) |
Apr 11, 2002 | 38.84 | 38.84 | 38.01 | 38.01 | 128,789 | -0.88(-2.26%) |
Apr 10, 2002 | 38.49 | 38.88 | 38.48 | 38.88 | 53,955 | +0.45(+1.18%) |
Apr 09, 2002 | 38.73 | 38.74 | 38.38 | 38.43 | 100,320 | -0.20(-0.52%) |
Apr 08, 2002 | 38.23 | 38.63 | 38.12 | 38.63 | 210,129 | +0.10(+0.25%) |
Apr 05, 2002 | 38.81 | 38.81 | 38.46 | 38.54 | 124,451 | -0.06(-0.16%) |
Apr 04, 2002 | 38.54 | 38.69 | 38.38 | 38.60 | 139,905 | +0.12(+0.31%) |
Apr 03, 2002 | 38.97 | 38.97 | 38.36 | 38.48 | 140,448 | -0.42(-1.09%) |
Apr 02, 2002 | 39.07 | 39.09 | 38.90 | 38.91 | 1,387,671 | -0.25(-0.65%) |
Apr 01, 2002 | 39.09 | 39.27 | 38.74 | 39.16 | 4,267,129 | +0.03(+0.07%) |
Mar 29, 2002 | 39.22 | 39.49 | 39.14 | 39.14 | 863,837 | +0.00(+0.00%) |
Mar 28, 2002 | 39.22 | 39.49 | 39.14 | 39.14 | 2,169,083 | -0.06(-0.14%) |
Mar 27, 2002 | 39.01 | 39.26 | 38.90 | 39.19 | 85,678 | +0.23(+0.60%) |
Mar 26, 2002 | 38.80 | 39.23 | 38.77 | 38.96 | 120,384 | +0.27(+0.70%) |
Mar 25, 2002 | 39.32 | 39.35 | 38.69 | 38.69 | 399,111 | -0.70(-1.78%) |
Mar 22, 2002 | 39.54 | 39.61 | 39.30 | 39.39 | 109,538 | -0.15(-0.39%) |
Mar 21, 2002 | 39.45 | 39.61 | 39.05 | 39.54 | 96,524 | +0.17(+0.44%) |
Mar 20, 2002 | 39.83 | 39.83 | 39.37 | 39.37 | 362,779 | -0.65(-1.61%) |
Mar 19, 2002 | 40.07 | 40.14 | 39.91 | 40.02 | 131,771 | +0.18(+0.46%) |
Mar 18, 2002 | 40.05 | 40.09 | 39.67 | 39.83 | 513,259 | +0.03(+0.07%) |
Mar 15, 2002 | 39.59 | 39.89 | 39.54 | 39.80 | 81,340 | +0.35(+0.88%) |
Mar 14, 2002 | 39.47 | 39.60 | 39.39 | 39.46 | 77,273 | -0.03(-0.08%) |
Mar 13, 2002 | 39.83 | 39.83 | 39.42 | 39.49 | 466,895 | -0.37(-0.93%) |
Mar 12, 2002 | 39.65 | 39.95 | 39.46 | 39.86 | 98,964 | -0.08(-0.19%) |
Mar 11, 2002 | 39.83 | 40.09 | 39.61 | 39.94 | 75,375 | +0.13(+0.32%) |
Mar 08, 2002 | 40.05 | 40.08 | 39.66 | 39.81 | 503,227 | +0.30(+0.75%) |
Mar 07, 2002 | 39.82 | 39.87 | 39.37 | 39.52 | 101,133 | -0.17(-0.42%) |
Mar 06, 2002 | 39.19 | 39.77 | 39.11 | 39.68 | 320,753 | +0.57(+1.45%) |
Mar 05, 2002 | 39.33 | 39.50 | 39.06 | 39.11 | 185,185 | -0.22(-0.56%) |
Mar 04, 2002 | 38.73 | 39.37 | 38.62 | 39.33 | 410,227 | +0.72(+1.87%) |
Mar 01, 2002 | 37.94 | 38.61 | 37.94 | 38.61 | 413,210 | +0.76(+2.00%) |
Feb 28, 2002 | 37.95 | 38.21 | 37.80 | 37.86 | 218,535 | +0.09(+0.23%) |
Feb 27, 2002 | 37.81 | 38.28 | 37.58 | 37.77 | 3,183,400 | -0.13(-0.35%) |
Feb 26, 2002 | 37.88 | 37.98 | 37.51 | 37.90 | 69,681 | +0.13(+0.33%) |
Feb 25, 2002 | 37.31 | 37.84 | 37.31 | 37.77 | 197,928 | +0.66(+1.78%) |
Feb 22, 2002 | 36.81 | 37.32 | 36.71 | 37.11 | 64,530 | +0.27(+0.73%) |
Feb 21, 2002 | 37.35 | 37.55 | 36.85 | 36.85 | 62,632 | -0.60(-1.60%) |
Feb 20, 2002 | 37.07 | 37.44 | 36.68 | 37.44 | 164,579 | +0.46(+1.25%) |
Feb 19, 2002 | 37.61 | 37.61 | 36.93 | 36.98 | 245,377 | -0.70(-1.86%) |
Feb 18, 2002 | 38.19 | 38.19 | 37.63 | 37.68 | 69,952 | +0.00(+0.00%) |
Feb 15, 2002 | 38.19 | 38.19 | 37.63 | 37.68 | 69,952 | -0.41(-1.08%) |
Feb 14, 2002 | 38.30 | 38.41 | 37.97 | 38.10 | 149,395 | -0.05(-0.14%) |
Feb 13, 2002 | 37.87 | 38.24 | 37.87 | 38.15 | 124,451 | +0.35(+0.93%) |
Feb 12, 2002 | 37.80 | 37.98 | 37.65 | 37.80 | 367,388 | -0.09(-0.24%) |
Feb 11, 2002 | 37.46 | 37.94 | 37.42 | 37.89 | 516,784 | +0.52(+1.38%) |
Feb 08, 2002 | 36.94 | 37.38 | 36.86 | 37.37 | 217,721 | +0.53(+1.43%) |
Feb 07, 2002 | 36.89 | 37.28 | 36.85 | 36.85 | 268,695 | -0.15(-0.42%) |
Feb 06, 2002 | 37.16 | 37.38 | 36.89 | 37.00 | 412,396 | -0.25(-0.66%) |
Feb 05, 2002 | 37.42 | 37.60 | 37.05 | 37.25 | 277,642 | -0.13(-0.36%) |
Feb 04, 2002 | 38.28 | 38.28 | 37.34 | 37.38 | 248,088 | -0.93(-2.42%) |
Feb 01, 2002 | 38.60 | 38.60 | 38.22 | 38.31 | 270,050 | -0.23(-0.58%) |
Jan 31, 2002 | 38.23 | 38.53 | 38.11 | 38.53 | 321,837 | +0.54(+1.43%) |
Jan 30, 2002 | 37.69 | 38.05 | 37.04 | 37.99 | 407,787 | +0.35(+0.94%) |
Jan 29, 2002 | 38.73 | 38.75 | 37.56 | 37.63 | 159,698 | -0.96(-2.48%) |
Jan 28, 2002 | 38.71 | 38.75 | 38.39 | 38.59 | 595,684 | -0.03(-0.08%) |
Jan 25, 2002 | 38.52 | 38.74 | 38.39 | 38.62 | 63,716 | +0.06(+0.16%) |
Jan 24, 2002 | 38.63 | 38.76 | 38.53 | 38.56 | 68,868 | +0.17(+0.44%) |
Jan 23, 2002 | 38.15 | 38.48 | 37.97 | 38.39 | 56,938 | +0.33(+0.86%) |
Jan 22, 2002 | 38.67 | 38.67 | 38.03 | 38.06 | 189,794 | -0.30(-0.78%) |
Jan 21, 2002 | 38.70 | 38.70 | 38.27 | 38.36 | 292,555 | +0.00(+0.00%) |
Jan 18, 2002 | 38.70 | 38.70 | 38.27 | 38.36 | 292,555 | -0.36(-0.92%) |
Jan 17, 2002 | 38.69 | 38.74 | 38.49 | 38.72 | 287,403 | +0.40(+1.04%) |
Jan 16, 2002 | 38.67 | 38.74 | 38.32 | 38.32 | 469,606 | -0.65(-1.66%) |
Jan 15, 2002 | 38.87 | 39.06 | 38.70 | 38.97 | 368,473 | +0.27(+0.69%) |
Jan 14, 2002 | 38.98 | 38.98 | 38.70 | 38.70 | 600,022 | -0.31(-0.78%) |
Jan 11, 2002 | 39.46 | 39.46 | 39.00 | 39.01 | 108,454 | -0.33(-0.83%) |
Jan 10, 2002 | 39.33 | 39.48 | 39.22 | 39.33 | 380,945 | -0.03(-0.07%) |