Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 31.86 | 32.77 | 31.72 | 32.05 | 157,927 | +0.15(+0.48%) |
Dec 30, 2002 | 31.76 | 31.94 | 31.13 | 31.90 | 63,274 | +0.13(+0.42%) |
Dec 27, 2002 | 32.07 | 32.07 | 31.62 | 31.76 | 22,857 | -0.32(-0.99%) |
Dec 26, 2002 | 31.86 | 32.18 | 31.86 | 32.08 | 19,013 | +0.28(+0.88%) |
Dec 24, 2002 | 32.72 | 32.72 | 31.82 | 31.80 | 60,469 | -1.27(-3.84%) |
Dec 23, 2002 | 31.52 | 33.07 | 31.52 | 33.07 | 112,835 | +1.61(+5.11%) |
Dec 20, 2002 | 31.47 | 31.71 | 31.01 | 31.46 | 100,990 | +0.57(+1.84%) |
Dec 19, 2002 | 31.91 | 32.48 | 30.53 | 30.90 | 71,794 | -1.11(-3.46%) |
Dec 18, 2002 | 32.31 | 32.50 | 31.81 | 32.00 | 28,260 | -0.32(-0.98%) |
Dec 17, 2002 | 32.24 | 32.38 | 32.05 | 32.32 | 35,741 | -0.18(-0.56%) |
Dec 16, 2002 | 31.68 | 32.50 | 31.67 | 32.50 | 74,807 | +0.89(+2.80%) |
Dec 13, 2002 | 31.96 | 31.96 | 31.09 | 31.62 | 57,144 | -0.25(-0.79%) |
Dec 12, 2002 | 31.90 | 32.23 | 31.86 | 31.87 | 40,520 | -0.03(-0.09%) |
Dec 11, 2002 | 31.90 | 32.27 | 31.76 | 31.90 | 38,754 | -0.03(-0.09%) |
Dec 10, 2002 | 31.62 | 32.06 | 31.25 | 31.93 | 36,157 | +0.26(+0.82%) |
Dec 09, 2002 | 32.05 | 32.34 | 31.61 | 31.67 | 50,287 | -0.48(-1.50%) |
Dec 06, 2002 | 31.23 | 32.27 | 30.90 | 32.15 | 73,353 | +0.84(+2.67%) |
Dec 05, 2002 | 31.28 | 31.47 | 30.90 | 31.31 | 114,809 | +0.08(+0.25%) |
Dec 04, 2002 | 31.42 | 31.67 | 31.09 | 31.23 | 147,953 | -0.24(-0.76%) |
Dec 03, 2002 | 31.38 | 31.95 | 31.38 | 31.47 | 60,469 | +0.00(+0.00%) |
Dec 02, 2002 | 31.52 | 31.67 | 30.96 | 31.47 | 32,105 | -0.05(-0.15%) |
Nov 29, 2002 | 31.86 | 31.91 | 31.38 | 31.52 | 37,819 | -0.24(-0.76%) |
Nov 27, 2002 | 31.28 | 31.80 | 30.99 | 31.76 | 86,028 | +0.66(+2.14%) |
Nov 26, 2002 | 31.38 | 31.45 | 30.70 | 31.10 | 72,729 | -0.38(-1.22%) |
Nov 25, 2002 | 31.87 | 32.00 | 31.24 | 31.48 | 64,106 | -0.39(-1.21%) |
Nov 22, 2002 | 31.57 | 32.10 | 31.37 | 31.87 | 53,923 | +0.20(+0.64%) |
Nov 21, 2002 | 31.09 | 31.81 | 30.72 | 31.67 | 101,613 | +0.82(+2.65%) |
Nov 20, 2002 | 30.48 | 31.36 | 30.47 | 30.85 | 49,664 | +0.38(+1.23%) |
Nov 19, 2002 | 30.26 | 30.89 | 30.24 | 30.47 | 73,457 | +0.20(+0.67%) |
Nov 18, 2002 | 30.87 | 30.98 | 30.13 | 30.27 | 56,001 | -0.58(-1.87%) |
Nov 15, 2002 | 31.04 | 31.45 | 30.80 | 30.85 | 69,508 | -0.29(-0.93%) |
Nov 14, 2002 | 30.78 | 31.27 | 30.61 | 31.14 | 88,418 | +0.36(+1.16%) |
Nov 13, 2002 | 29.92 | 30.85 | 29.88 | 30.78 | 140,680 | +0.86(+2.86%) |
Nov 12, 2002 | 30.22 | 30.51 | 29.64 | 29.92 | 141,719 | -0.43(-1.43%) |
Nov 11, 2002 | 31.74 | 31.74 | 30.36 | 30.36 | 92,678 | -1.41(-4.42%) |
Nov 08, 2002 | 31.86 | 31.98 | 31.33 | 31.76 | 40,624 | -0.12(-0.36%) |
Nov 07, 2002 | 32.48 | 32.48 | 31.57 | 31.88 | 67,223 | -0.82(-2.50%) |
Nov 06, 2002 | 31.33 | 32.82 | 31.28 | 32.70 | 90,704 | +1.41(+4.52%) |
Nov 05, 2002 | 31.47 | 31.85 | 30.86 | 31.28 | 67,742 | -0.19(-0.61%) |
Nov 04, 2002 | 32.10 | 32.24 | 31.23 | 31.47 | 68,054 | -0.53(-1.65%) |
Nov 01, 2002 | 30.39 | 32.00 | 30.34 | 32.00 | 88,834 | +1.59(+5.22%) |
Oct 31, 2002 | 30.34 | 30.69 | 30.18 | 30.41 | 65,249 | +0.08(+0.25%) |
Oct 30, 2002 | 30.27 | 31.04 | 29.84 | 30.34 | 70,444 | +0.08(+0.25%) |
Oct 29, 2002 | 30.61 | 30.67 | 29.94 | 30.26 | 45,923 | -0.54(-1.75%) |
Oct 28, 2002 | 30.98 | 31.28 | 30.61 | 30.80 | 121,874 | -0.18(-0.59%) |
Oct 25, 2002 | 30.61 | 31.38 | 30.56 | 30.98 | 139,017 | +0.42(+1.39%) |
Oct 24, 2002 | 30.83 | 31.07 | 30.16 | 30.56 | 92,574 | -0.27(-0.87%) |
Oct 23, 2002 | 29.75 | 30.85 | 29.69 | 30.83 | 113,354 | +1.08(+3.62%) |
Oct 22, 2002 | 31.57 | 31.57 | 29.46 | 29.75 | 177,876 | -2.01(-6.33%) |
Oct 21, 2002 | 31.91 | 31.91 | 30.80 | 31.76 | 133,511 | -0.34(-1.05%) |
Oct 18, 2002 | 31.38 | 32.19 | 30.75 | 32.10 | 213,202 | +0.91(+2.93%) |
Oct 17, 2002 | 28.39 | 31.28 | 28.39 | 31.18 | 195,747 | +1.49(+5.02%) |
Oct 16, 2002 | 29.71 | 30.13 | 29.69 | 29.69 | 50,183 | -0.07(-0.23%) |
Oct 15, 2002 | 29.44 | 29.93 | 29.44 | 29.76 | 265,463 | +0.32(+1.08%) |
Oct 14, 2002 | 29.11 | 29.45 | 28.78 | 29.44 | 199,175 | -0.36(-1.20%) |
Oct 11, 2002 | 30.75 | 31.62 | 29.61 | 29.80 | 175,382 | -1.29(-4.15%) |
Oct 10, 2002 | 30.90 | 31.22 | 30.61 | 31.09 | 97,665 | +0.00(+0.00%) |
Oct 09, 2002 | 31.52 | 31.95 | 30.90 | 31.09 | 179,330 | -1.42(-4.38%) |
Oct 08, 2002 | 31.10 | 32.52 | 30.90 | 32.51 | 100,678 | +1.41(+4.55%) |
Oct 07, 2002 | 31.52 | 31.77 | 31.09 | 31.10 | 76,470 | -0.66(-2.09%) |
Oct 04, 2002 | 32.67 | 32.67 | 31.62 | 31.76 | 64,417 | -0.88(-2.68%) |
Oct 03, 2002 | 32.53 | 33.16 | 32.35 | 32.64 | 67,015 | +0.06(+0.18%) |
Oct 02, 2002 | 33.45 | 33.69 | 32.58 | 32.58 | 47,897 | -0.96(-2.87%) |
Oct 01, 2002 | 32.96 | 33.70 | 32.44 | 33.54 | 64,833 | +0.58(+1.75%) |
Sep 30, 2002 | 33.09 | 33.09 | 32.23 | 32.96 | 72,729 | -0.25(-0.75%) |
Sep 27, 2002 | 33.40 | 33.78 | 32.53 | 33.21 | 83,951 | -0.27(-0.80%) |
Sep 26, 2002 | 32.87 | 33.48 | 32.48 | 33.48 | 71,483 | +0.78(+2.38%) |
Sep 25, 2002 | 31.38 | 32.77 | 31.38 | 32.70 | 59,534 | +1.26(+4.01%) |
Sep 24, 2002 | 32.31 | 32.31 | 30.99 | 31.44 | 88,003 | -0.90(-2.77%) |
Sep 23, 2002 | 33.69 | 33.69 | 32.17 | 32.34 | 121,874 | -1.54(-4.55%) |
Sep 20, 2002 | 33.69 | 34.17 | 33.54 | 33.88 | 70,755 | +0.38(+1.15%) |
Sep 19, 2002 | 33.59 | 33.67 | 33.21 | 33.49 | 59,015 | -0.14(-0.43%) |
Sep 18, 2002 | 33.83 | 33.93 | 33.64 | 33.64 | 117,406 | -0.34(-0.99%) |
Sep 17, 2002 | 34.12 | 34.12 | 33.78 | 33.98 | 64,313 | -0.19(-0.56%) |
Sep 16, 2002 | 34.07 | 34.43 | 33.88 | 34.17 | 31,481 | -0.14(-0.42%) |
Sep 13, 2002 | 34.07 | 34.71 | 33.83 | 34.31 | 58,183 | +0.38(+1.13%) |
Sep 12, 2002 | 34.78 | 34.78 | 33.93 | 33.93 | 53,612 | -0.62(-1.78%) |
Sep 11, 2002 | 34.41 | 34.84 | 34.41 | 34.54 | 19,429 | +0.07(+0.20%) |
Sep 10, 2002 | 33.45 | 34.89 | 33.25 | 34.48 | 119,900 | +1.17(+3.53%) |
Sep 09, 2002 | 32.96 | 33.53 | 32.58 | 33.30 | 78,859 | +0.37(+1.11%) |
Sep 06, 2002 | 32.34 | 33.11 | 32.34 | 32.94 | 95,899 | +0.42(+1.30%) |
Sep 05, 2002 | 32.87 | 32.87 | 32.32 | 32.51 | 51,845 | -0.45(-1.37%) |
Sep 04, 2002 | 32.72 | 33.03 | 32.24 | 32.96 | 945,487 | +0.24(+0.74%) |
Sep 03, 2002 | 30.56 | 33.70 | 30.56 | 32.72 | 263,178 | -0.96(-2.86%) |
Aug 30, 2002 | 33.44 | 34.17 | 33.40 | 33.69 | 73,768 | +0.23(+0.69%) |
Aug 29, 2002 | 32.96 | 33.69 | 32.60 | 33.46 | 91,951 | +0.35(+1.05%) |
Aug 28, 2002 | 33.06 | 33.46 | 32.77 | 33.11 | 47,482 | -0.14(-0.43%) |
Aug 27, 2002 | 34.12 | 34.26 | 32.87 | 33.25 | 63,898 | -0.83(-2.43%) |
Aug 26, 2002 | 33.73 | 34.36 | 33.25 | 34.08 | 121,770 | +0.38(+1.14%) |
Aug 23, 2002 | 34.55 | 34.55 | 33.69 | 33.70 | 60,781 | -1.02(-2.94%) |
Aug 22, 2002 | 35.03 | 35.13 | 34.17 | 34.72 | 78,756 | -0.32(-0.91%) |
Aug 21, 2002 | 34.05 | 35.37 | 34.05 | 35.03 | 74,080 | +0.97(+2.85%) |
Aug 20, 2002 | 33.88 | 34.07 | 33.59 | 34.06 | 34,598 | +0.07(+0.20%) |
Aug 16, 2002 | 32.58 | 34.46 | 32.58 | 33.99 | 79,171 | +1.27(+3.88%) |
Aug 15, 2002 | 33.41 | 33.69 | 32.58 | 32.72 | 65,560 | -0.67(-2.02%) |
Aug 14, 2002 | 31.67 | 33.72 | 31.47 | 33.40 | 98,289 | +1.73(+5.47%) |
Aug 13, 2002 | 32.84 | 32.92 | 31.47 | 31.67 | 63,794 | -1.17(-3.58%) |
Aug 12, 2002 | 32.72 | 33.21 | 32.15 | 32.84 | 64,625 | +0.89(+2.77%) |
Aug 07, 2002 | 32.05 | 32.21 | 31.47 | 31.95 | 80,730 | +0.10(+0.30%) |
Aug 06, 2002 | 31.28 | 32.62 | 31.28 | 31.86 | 74,392 | +0.70(+2.26%) |
Aug 05, 2002 | 32.24 | 32.34 | 31.00 | 31.16 | 64,417 | -0.98(-3.05%) |
Aug 02, 2002 | 33.21 | 33.21 | 31.76 | 32.14 | 74,392 | -0.88(-2.65%) |
Aug 01, 2002 | 32.39 | 33.49 | 32.23 | 33.01 | 46,754 | +0.82(+2.54%) |
Jul 31, 2002 | 32.72 | 32.88 | 32.10 | 32.19 | 111,588 | -0.53(-1.62%) |
Jul 30, 2002 | 31.81 | 32.92 | 31.42 | 32.72 | 75,431 | +0.67(+2.10%) |
Jul 29, 2002 | 30.56 | 32.08 | 30.48 | 32.05 | 92,055 | +1.49(+4.88%) |
Jul 26, 2002 | 30.61 | 30.66 | 30.08 | 30.56 | 64,729 | +0.09(+0.28%) |
Jul 25, 2002 | 28.73 | 30.62 | 28.73 | 30.47 | 85,197 | +1.79(+6.24%) |
Jul 24, 2002 | 28.13 | 29.02 | 27.79 | 28.68 | 215,072 | +0.50(+1.78%) |
Jul 23, 2002 | 28.62 | 28.97 | 28.18 | 28.18 | 123,121 | -0.44(-1.55%) |
Jul 22, 2002 | 29.84 | 30.22 | 28.61 | 28.62 | 97,354 | -1.21(-4.06%) |
Jul 19, 2002 | 30.41 | 30.57 | 29.55 | 29.84 | 144,005 | -2.10(-6.57%) |
Jul 17, 2002 | 31.47 | 32.10 | 31.47 | 31.93 | 158,551 | +1.24(+4.05%) |
Jul 12, 2002 | 30.99 | 31.07 | 30.40 | 30.69 | 133,407 | -0.28(-0.90%) |
Jul 11, 2002 | 31.38 | 31.38 | 30.56 | 30.97 | 128,420 | -0.64(-2.04%) |
Jul 10, 2002 | 33.21 | 33.21 | 31.50 | 31.62 | 164,161 | -1.60(-4.81%) |
Jul 09, 2002 | 34.06 | 34.06 | 33.21 | 33.21 | 37,819 | -0.85(-2.49%) |
Jul 08, 2002 | 34.15 | 34.15 | 34.06 | 34.06 | 81,353 | -0.07(-0.20%) |
Jul 05, 2002 | 33.12 | 34.13 | 33.12 | 34.13 | 36,157 | +1.02(+3.08%) |
Jul 04, 2002 | 32.63 | 33.21 | 32.63 | 33.11 | 53,092 | +0.00(+0.00%) |
Jul 03, 2002 | 32.63 | 33.21 | 32.63 | 33.11 | 53,092 | +0.38(+1.18%) |
Jul 02, 2002 | 34.36 | 34.36 | 32.72 | 32.72 | 67,950 | -1.40(-4.09%) |
Jul 01, 2002 | 35.61 | 35.61 | 33.88 | 34.12 | 72,314 | -1.49(-4.19%) |
Jun 28, 2002 | 34.74 | 35.61 | 34.74 | 35.61 | 200,526 | +0.88(+2.52%) |
Jun 27, 2002 | 33.69 | 34.74 | 33.54 | 34.74 | 90,808 | +1.00(+2.97%) |
Jun 26, 2002 | 32.44 | 33.73 | 32.14 | 33.73 | 77,093 | +1.15(+3.51%) |
Jun 25, 2002 | 33.42 | 34.02 | 32.29 | 32.59 | 75,327 | -0.57(-1.71%) |
Jun 21, 2002 | 33.93 | 33.93 | 33.16 | 33.16 | 7,688,581 | -0.43(-1.29%) |
Jun 20, 2002 | 33.40 | 34.25 | 32.70 | 33.59 | 60,573 | +0.32(+0.95%) |
Jun 19, 2002 | 33.59 | 33.78 | 32.92 | 33.27 | 36,780 | -0.37(-1.09%) |
Jun 18, 2002 | 33.01 | 33.82 | 32.96 | 33.64 | 44,572 | +0.58(+1.75%) |
Jun 17, 2002 | 32.92 | 33.49 | 32.82 | 33.06 | 66,807 | -0.10(-0.29%) |
Jun 14, 2002 | 32.82 | 33.18 | 32.68 | 33.16 | 46,650 | -0.05(-0.14%) |
Jun 12, 2002 | 34.02 | 34.02 | 32.72 | 33.21 | 63,586 | -0.74(-2.18%) |
Jun 11, 2002 | 33.98 | 34.56 | 33.93 | 33.95 | 65,872 | -0.17(-0.51%) |
Jun 10, 2002 | 34.36 | 34.60 | 33.89 | 34.12 | 48,313 | -0.33(-0.95%) |
Jun 07, 2002 | 33.30 | 34.46 | 33.30 | 34.45 | 51,949 | +0.76(+2.26%) |
Jun 06, 2002 | 34.07 | 34.07 | 33.30 | 33.69 | 103,484 | -0.44(-1.30%) |
Jun 05, 2002 | 34.36 | 34.55 | 33.88 | 34.13 | 90,392 | -2.21(-6.09%) |
May 31, 2002 | 36.00 | 36.57 | 35.89 | 36.34 | 56,833 | +0.35(+0.96%) |
May 28, 2002 | 36.28 | 36.28 | 35.42 | 36.00 | 42,183 | -0.36(-0.98%) |
May 27, 2002 | 36.57 | 36.75 | 36.28 | 36.35 | 53,820 | +0.00(+0.00%) |
May 24, 2002 | 36.57 | 36.75 | 36.28 | 36.35 | 52,677 | -0.22(-0.61%) |
May 23, 2002 | 36.09 | 36.60 | 35.71 | 36.57 | 51,845 | +0.41(+1.14%) |
May 22, 2002 | 36.15 | 36.43 | 35.85 | 36.16 | 22,234 | +0.20(+0.56%) |
May 21, 2002 | 36.67 | 36.81 | 35.26 | 35.96 | 74,807 | -0.65(-1.79%) |
May 20, 2002 | 37.05 | 37.05 | 36.38 | 36.61 | 38,858 | -0.54(-1.45%) |
May 17, 2002 | 37.01 | 37.25 | 36.91 | 37.15 | 80,522 | +0.27(+0.73%) |
May 16, 2002 | 37.35 | 37.35 | 36.77 | 36.88 | 62,755 | -0.46(-1.24%) |
May 15, 2002 | 37.12 | 37.73 | 36.81 | 37.34 | 130,809 | +0.20(+0.54%) |
May 14, 2002 | 36.28 | 37.44 | 36.28 | 37.14 | 65,041 | +0.87(+2.39%) |
May 13, 2002 | 36.18 | 36.42 | 36.09 | 36.28 | 52,781 | +0.10(+0.27%) |
May 10, 2002 | 36.19 | 36.28 | 35.80 | 36.18 | 22,857 | +0.09(+0.24%) |
May 09, 2002 | 37.34 | 37.40 | 36.09 | 36.09 | 49,144 | -1.33(-3.55%) |
May 08, 2002 | 37.14 | 37.54 | 36.67 | 37.42 | 26,806 | +0.13(+0.36%) |
May 07, 2002 | 37.54 | 37.61 | 37.15 | 37.29 | 94,860 | -0.01(-0.03%) |
May 06, 2002 | 38.11 | 38.19 | 37.14 | 37.30 | 72,106 | -0.64(-1.70%) |
May 03, 2002 | 37.82 | 38.11 | 36.57 | 37.94 | 141,615 | +0.15(+0.41%) |
May 02, 2002 | 36.98 | 37.92 | 36.86 | 37.79 | 204,890 | +0.80(+2.16%) |
May 01, 2002 | 36.57 | 37.49 | 36.02 | 36.99 | 93,925 | +0.59(+1.61%) |
Apr 30, 2002 | 35.76 | 36.40 | 35.62 | 36.40 | 112,731 | +0.55(+1.53%) |
Apr 29, 2002 | 35.42 | 35.90 | 35.13 | 35.85 | 38,027 | +0.33(+0.92%) |
Apr 26, 2002 | 35.61 | 35.80 | 35.52 | 35.52 | 63,586 | -0.23(-0.65%) |
Apr 25, 2002 | 35.42 | 36.09 | 35.32 | 35.76 | 84,886 | +0.24(+0.68%) |
Apr 24, 2002 | 35.61 | 35.81 | 35.45 | 35.52 | 47,793 | -0.04(-0.11%) |
Apr 23, 2002 | 35.37 | 35.76 | 35.37 | 35.55 | 66,911 | +0.19(+0.54%) |
Apr 22, 2002 | 35.85 | 35.85 | 35.09 | 35.36 | 125,614 | -0.73(-2.03%) |
Apr 19, 2002 | 36.09 | 36.48 | 35.95 | 36.09 | 67,638 | +0.00(+0.00%) |
Apr 18, 2002 | 35.85 | 36.34 | 35.42 | 36.09 | 112,731 | +0.38(+1.08%) |
Apr 17, 2002 | 36.09 | 36.48 | 35.71 | 35.71 | 841,587 | -1.10(-2.98%) |
Apr 16, 2002 | 36.86 | 36.86 | 36.08 | 36.80 | 114,705 | -0.06(-0.16%) |
Apr 15, 2002 | 36.87 | 37.44 | 36.57 | 36.86 | 108,471 | -0.01(-0.03%) |
Apr 12, 2002 | 36.57 | 37.29 | 36.14 | 36.87 | 81,145 | +0.11(+0.29%) |
Apr 11, 2002 | 38.26 | 38.26 | 36.75 | 36.77 | 87,483 | -1.54(-4.02%) |
Apr 10, 2002 | 37.54 | 38.42 | 37.44 | 38.31 | 81,769 | +1.01(+2.71%) |
Apr 09, 2002 | 37.13 | 37.50 | 36.60 | 37.30 | 48,936 | +0.19(+0.52%) |
Apr 08, 2002 | 36.56 | 37.15 | 36.39 | 37.10 | 58,495 | +0.42(+1.15%) |
Apr 05, 2002 | 36.62 | 37.05 | 36.60 | 36.68 | 47,897 | +0.07(+0.18%) |
Apr 04, 2002 | 36.57 | 36.91 | 35.61 | 36.61 | 106,497 | -0.92(-2.46%) |
Apr 03, 2002 | 37.54 | 37.81 | 37.18 | 37.54 | 169,460 | +0.00(+0.00%) |
Apr 02, 2002 | 36.09 | 37.73 | 36.09 | 37.54 | 80,522 | +1.35(+3.72%) |
Apr 01, 2002 | 36.19 | 36.33 | 36.06 | 36.19 | 72,106 | +0.00(+0.00%) |
Mar 29, 2002 | 36.04 | 36.57 | 36.04 | 36.19 | 207,799 | +0.00(+0.00%) |
Mar 28, 2002 | 36.04 | 36.57 | 36.04 | 36.19 | 57,456 | +0.14(+0.40%) |
Mar 27, 2002 | 35.80 | 36.14 | 35.78 | 36.04 | 64,729 | +0.19(+0.54%) |
Mar 26, 2002 | 35.47 | 35.94 | 35.37 | 35.85 | 173,200 | +0.48(+1.36%) |
Mar 25, 2002 | 35.90 | 35.90 | 35.32 | 35.37 | 167,486 | -0.53(-1.47%) |
Mar 22, 2002 | 35.84 | 36.10 | 35.23 | 35.90 | 138,498 | +0.14(+0.40%) |
Mar 21, 2002 | 34.50 | 36.03 | 34.50 | 35.76 | 324,582 | +1.26(+3.66%) |
Mar 20, 2002 | 34.31 | 34.93 | 34.17 | 34.49 | 132,887 | +0.04(+0.11%) |
Mar 19, 2002 | 34.41 | 35.07 | 34.07 | 34.46 | 94,340 | +0.05(+0.14%) |
Mar 18, 2002 | 34.38 | 34.88 | 34.31 | 34.41 | 284,581 | +0.03(+0.08%) |
Mar 15, 2002 | 33.54 | 34.63 | 33.54 | 34.38 | 35,949 | +0.43(+1.28%) |
Mar 14, 2002 | 34.02 | 34.55 | 33.68 | 33.95 | 46,547 | -0.03(-0.09%) |
Mar 13, 2002 | 33.64 | 34.07 | 33.35 | 33.98 | 48,001 | +0.34(+1.00%) |
Mar 12, 2002 | 33.54 | 33.69 | 33.42 | 33.64 | 82,600 | +0.10(+0.29%) |
Mar 11, 2002 | 32.48 | 33.61 | 32.23 | 33.54 | 63,690 | +0.95(+2.92%) |
Mar 08, 2002 | 32.48 | 32.77 | 32.34 | 32.59 | 50,703 | -0.02(-0.06%) |
Mar 07, 2002 | 32.39 | 32.83 | 32.21 | 32.61 | 146,602 | +0.13(+0.39%) |
Mar 06, 2002 | 32.00 | 32.48 | 32.00 | 32.48 | 50,287 | +0.29(+0.90%) |
Mar 05, 2002 | 33.11 | 33.20 | 32.19 | 32.19 | 10,389 | -0.83(-2.51%) |
Mar 04, 2002 | 32.44 | 33.45 | 32.15 | 33.02 | 160,940 | +0.59(+1.81%) |
Mar 01, 2002 | 32.19 | 32.82 | 31.95 | 32.44 | 61,404 | +0.15(+0.48%) |
Feb 28, 2002 | 32.82 | 33.01 | 32.28 | 32.28 | 32,728 | -0.78(-2.36%) |
Feb 27, 2002 | 32.77 | 33.59 | 32.77 | 33.06 | 94,133 | +0.29(+0.88%) |
Feb 26, 2002 | 32.53 | 32.90 | 32.44 | 32.77 | 10,389 | +0.06(+0.18%) |
Feb 25, 2002 | 33.45 | 33.46 | 32.39 | 32.71 | 63,898 | -0.85(-2.52%) |
Feb 22, 2002 | 33.21 | 33.64 | 32.70 | 33.56 | 94,860 | +0.35(+1.04%) |
Feb 21, 2002 | 33.34 | 33.64 | 33.21 | 33.21 | 131,744 | -0.13(-0.38%) |
Feb 20, 2002 | 32.44 | 33.44 | 32.29 | 33.34 | 293,412 | +0.90(+2.79%) |
Feb 19, 2002 | 32.72 | 32.87 | 32.44 | 32.44 | 135,277 | -0.29(-0.88%) |
Feb 18, 2002 | 32.70 | 33.30 | 32.44 | 32.72 | 175,902 | +0.00(+0.00%) |
Feb 15, 2002 | 32.70 | 33.30 | 32.44 | 32.72 | 175,902 | +0.00(+0.00%) |
Feb 14, 2002 | 32.90 | 32.92 | 32.58 | 32.72 | 111,276 | -0.20(-0.61%) |
Feb 13, 2002 | 32.34 | 32.96 | 32.34 | 32.93 | 83,431 | +0.66(+2.06%) |
Feb 12, 2002 | 32.39 | 32.53 | 32.14 | 32.26 | 28,884 | -0.13(-0.39%) |
Feb 11, 2002 | 32.24 | 32.61 | 32.00 | 32.39 | 52,677 | +0.14(+0.45%) |
Feb 08, 2002 | 31.39 | 32.24 | 31.26 | 32.24 | 96,003 | +0.86(+2.73%) |
Feb 07, 2002 | 31.33 | 31.73 | 31.20 | 31.39 | 2,420,864 | -0.13(-0.40%) |
Feb 06, 2002 | 31.19 | 31.67 | 31.04 | 31.51 | 175,382 | +0.32(+1.02%) |
Feb 05, 2002 | 31.12 | 31.25 | 30.51 | 31.19 | 94,964 | +0.08(+0.25%) |
Feb 04, 2002 | 31.91 | 31.91 | 30.65 | 31.12 | 92,574 | -0.79(-2.47%) |
Feb 01, 2002 | 32.44 | 32.44 | 31.81 | 31.91 | 78,444 | -0.67(-2.07%) |
Jan 31, 2002 | 31.79 | 32.68 | 31.09 | 32.58 | 79,587 | +0.77(+2.42%) |
Jan 30, 2002 | 31.74 | 32.09 | 31.67 | 31.81 | 68,781 | +0.06(+0.18%) |
Jan 29, 2002 | 32.05 | 32.24 | 31.52 | 31.75 | 118,445 | -0.20(-0.63%) |
Jan 28, 2002 | 32.53 | 32.68 | 31.28 | 31.95 | 115,432 | -0.42(-1.31%) |
Jan 25, 2002 | 32.48 | 32.53 | 31.95 | 32.38 | 73,561 | +0.04(+0.12%) |
Jan 24, 2002 | 33.39 | 33.39 | 32.04 | 32.34 | 86,444 | -0.95(-2.86%) |
Jan 23, 2002 | 33.16 | 33.45 | 32.97 | 33.29 | 194,188 | +0.14(+0.44%) |
Jan 22, 2002 | 32.53 | 33.40 | 32.53 | 33.15 | 214,656 | +0.62(+1.89%) |
Jan 21, 2002 | 32.54 | 33.40 | 32.46 | 32.53 | 483,341 | +0.00(+0.00%) |
Jan 18, 2002 | 32.54 | 33.40 | 32.46 | 32.53 | 482,510 | +0.00(+0.00%) |
Jan 17, 2002 | 31.28 | 32.92 | 31.28 | 32.53 | 266,710 | +1.25(+4.00%) |
Jan 16, 2002 | 31.37 | 31.43 | 31.04 | 31.28 | 56,625 | -0.08(-0.25%) |
Jan 15, 2002 | 31.38 | 31.42 | 31.15 | 31.36 | 74,288 | +0.17(+0.56%) |
Jan 14, 2002 | 31.06 | 31.57 | 30.99 | 31.18 | 76,158 | +0.37(+1.19%) |
Jan 11, 2002 | 30.90 | 31.03 | 30.48 | 30.82 | 107,328 | +0.04(+0.13%) |