Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 27.29 | 27.64 | 27.16 | 27.62 | 4,086,329 | +0.30(+1.09%) |
Dec 30, 2002 | 27.23 | 27.38 | 27.23 | 27.32 | 2,988,953 | +0.15(+0.56%) |
Dec 27, 2002 | 27.27 | 27.38 | 27.12 | 27.17 | 1,816,471 | -0.08(-0.28%) |
Dec 26, 2002 | 27.29 | 27.50 | 27.21 | 27.25 | 2,277,936 | -0.08(-0.30%) |
Dec 24, 2002 | 27.01 | 27.43 | 27.01 | 27.33 | 1,944,684 | +0.07(+0.26%) |
Dec 23, 2002 | 27.04 | 27.35 | 27.02 | 27.26 | 3,506,447 | -0.13(-0.49%) |
Dec 20, 2002 | 27.00 | 27.40 | 26.97 | 27.39 | 5,324,122 | +0.42(+1.57%) |
Dec 19, 2002 | 27.17 | 27.36 | 26.83 | 26.97 | 5,619,391 | -0.38(-1.38%) |
Dec 18, 2002 | 27.32 | 27.36 | 27.27 | 27.35 | 3,238,333 | +0.12(+0.45%) |
Dec 17, 2002 | 27.35 | 27.35 | 27.03 | 27.22 | 3,499,229 | -0.15(-0.55%) |
Dec 16, 2002 | 27.21 | 27.40 | 27.08 | 27.38 | 5,410,399 | +0.17(+0.64%) |
Dec 13, 2002 | 26.80 | 27.40 | 26.76 | 27.20 | 7,395,817 | +0.41(+1.52%) |
Dec 12, 2002 | 26.83 | 27.35 | 26.36 | 26.79 | 12,119,948 | -0.42(-1.56%) |
Dec 11, 2002 | 27.06 | 27.81 | 27.05 | 27.22 | 15,535,134 | -0.67(-2.40%) |
Dec 10, 2002 | 27.00 | 27.89 | 27.00 | 27.89 | 6,099,761 | +0.77(+2.85%) |
Dec 09, 2002 | 27.70 | 27.75 | 26.67 | 27.11 | 6,287,613 | -0.47(-1.69%) |
Dec 06, 2002 | 27.81 | 28.01 | 27.24 | 27.58 | 8,603,360 | -0.52(-1.86%) |
Dec 05, 2002 | 29.77 | 29.77 | 27.93 | 28.10 | 9,236,350 | -1.66(-5.57%) |
Dec 04, 2002 | 29.59 | 29.90 | 29.47 | 29.76 | 4,904,249 | +0.09(+0.29%) |
Dec 03, 2002 | 29.63 | 29.92 | 29.62 | 29.67 | 3,526,212 | +0.13(+0.45%) |
Dec 02, 2002 | 29.53 | 29.62 | 28.98 | 29.54 | 2,800,242 | +0.26(+0.89%) |
Nov 29, 2002 | 29.88 | 29.88 | 29.15 | 29.28 | 1,462,251 | -0.25(-0.85%) |
Nov 27, 2002 | 29.21 | 29.55 | 29.06 | 29.53 | 2,451,007 | +0.48(+1.66%) |
Nov 26, 2002 | 29.10 | 29.21 | 28.77 | 29.05 | 3,496,479 | -0.21(-0.72%) |
Nov 25, 2002 | 29.59 | 29.59 | 29.13 | 29.25 | 2,788,212 | -0.42(-1.41%) |
Nov 22, 2002 | 29.38 | 29.73 | 29.35 | 29.67 | 4,333,647 | +0.30(+1.01%) |
Nov 21, 2002 | 29.64 | 29.79 | 29.18 | 29.38 | 4,391,739 | -0.47(-1.58%) |
Nov 20, 2002 | 29.79 | 29.86 | 29.30 | 29.85 | 2,737,167 | +0.12(+0.39%) |
Nov 19, 2002 | 29.31 | 30.01 | 29.31 | 29.73 | 2,513,223 | +0.42(+1.43%) |
Nov 18, 2002 | 29.56 | 29.56 | 29.25 | 29.31 | 2,269,171 | -0.31(-1.04%) |
Nov 15, 2002 | 29.38 | 29.67 | 29.36 | 29.62 | 2,647,967 | +0.16(+0.53%) |
Nov 14, 2002 | 29.47 | 29.62 | 29.31 | 29.46 | 2,228,782 | +0.08(+0.28%) |
Nov 13, 2002 | 29.06 | 29.58 | 28.73 | 29.38 | 3,202,929 | +0.46(+1.59%) |
Nov 12, 2002 | 29.10 | 29.39 | 28.82 | 28.92 | 2,941,861 | -0.17(-0.58%) |
Nov 11, 2002 | 29.34 | 29.59 | 29.08 | 29.09 | 2,026,493 | -0.34(-1.15%) |
Nov 08, 2002 | 29.79 | 30.02 | 29.35 | 29.43 | 2,373,323 | -0.09(-0.32%) |
Nov 07, 2002 | 29.44 | 29.79 | 29.33 | 29.52 | 3,144,837 | +0.14(+0.48%) |
Nov 06, 2002 | 29.85 | 29.86 | 29.22 | 29.38 | 3,901,228 | -0.48(-1.60%) |
Nov 05, 2002 | 29.19 | 29.91 | 29.16 | 29.86 | 4,028,238 | +0.68(+2.31%) |
Nov 04, 2002 | 29.69 | 29.96 | 29.10 | 29.19 | 3,803,091 | -0.63(-2.13%) |
Nov 01, 2002 | 29.76 | 29.90 | 29.48 | 29.82 | 2,304,575 | -0.15(-0.49%) |
Oct 31, 2002 | 29.82 | 30.04 | 29.56 | 29.96 | 4,606,573 | +0.37(+1.24%) |
Oct 30, 2002 | 29.67 | 29.77 | 29.45 | 29.60 | 5,215,845 | +0.09(+0.30%) |
Oct 29, 2002 | 29.32 | 29.78 | 29.24 | 29.51 | 4,845,813 | +0.33(+1.14%) |
Oct 28, 2002 | 29.60 | 29.65 | 29.09 | 29.18 | 4,353,412 | -0.32(-1.08%) |
Oct 25, 2002 | 29.47 | 29.85 | 29.28 | 29.50 | 34,373 | +0.03(+0.12%) |
Oct 24, 2002 | 30.20 | 30.20 | 29.30 | 29.46 | 3,610,599 | -0.63(-2.09%) |
Oct 23, 2002 | 29.38 | 30.17 | 29.38 | 30.09 | 7,767,051 | +0.71(+2.42%) |
Oct 22, 2002 | 32.98 | 32.98 | 28.92 | 29.38 | 22,072,472 | -3.60(-10.90%) |
Oct 21, 2002 | 32.96 | 32.98 | 32.42 | 32.98 | 2,271,577 | -0.10(-0.30%) |
Oct 18, 2002 | 33.16 | 33.33 | 32.91 | 33.08 | 2,383,463 | +0.03(+0.11%) |
Oct 17, 2002 | 33.19 | 33.25 | 32.70 | 33.04 | 1,792,753 | +0.31(+0.96%) |
Oct 16, 2002 | 33.12 | 33.51 | 32.55 | 32.73 | 1,984,214 | -0.40(-1.19%) |
Oct 15, 2002 | 32.51 | 33.51 | 32.51 | 33.12 | 2,937,221 | +0.62(+1.90%) |
Oct 14, 2002 | 32.13 | 32.65 | 32.01 | 32.51 | 1,593,730 | +0.38(+1.18%) |
Oct 11, 2002 | 31.42 | 32.14 | 31.14 | 32.13 | 3,596,850 | +0.71(+2.26%) |
Oct 10, 2002 | 31.33 | 31.77 | 30.67 | 31.42 | 4,182,919 | +0.45(+1.47%) |
Oct 09, 2002 | 31.57 | 31.87 | 30.95 | 30.97 | 3,264,114 | -0.89(-2.79%) |
Oct 08, 2002 | 32.22 | 32.60 | 31.83 | 31.86 | 3,193,476 | -0.33(-1.03%) |
Oct 07, 2002 | 32.44 | 33.05 | 32.19 | 32.19 | 2,677,185 | -0.33(-1.00%) |
Oct 04, 2002 | 33.23 | 33.34 | 32.15 | 32.51 | 2,394,806 | -0.65(-1.96%) |
Oct 03, 2002 | 33.03 | 33.85 | 33.03 | 33.16 | 2,346,683 | +0.03(+0.11%) |
Oct 02, 2002 | 33.67 | 33.69 | 33.11 | 33.13 | 1,889,171 | -0.48(-1.42%) |
Oct 01, 2002 | 32.97 | 33.84 | 32.84 | 33.61 | 2,363,182 | +0.65(+1.98%) |
Sep 30, 2002 | 33.31 | 33.31 | 32.72 | 32.96 | 2,956,298 | -0.47(-1.41%) |
Sep 27, 2002 | 33.56 | 33.85 | 33.32 | 33.43 | 3,106,167 | -0.13(-0.38%) |
Sep 26, 2002 | 33.25 | 33.72 | 33.05 | 33.55 | 2,463,897 | +0.44(+1.34%) |
Sep 25, 2002 | 32.70 | 33.37 | 32.59 | 33.11 | 2,201,283 | +0.67(+2.08%) |
Sep 24, 2002 | 32.70 | 32.98 | 32.35 | 32.44 | 2,575,611 | -0.80(-2.42%) |
Sep 23, 2002 | 32.96 | 33.51 | 32.80 | 33.24 | 2,446,710 | -0.22(-0.64%) |
Sep 20, 2002 | 33.43 | 33.69 | 32.96 | 33.46 | 3,411,920 | +0.29(+0.86%) |
Sep 19, 2002 | 33.54 | 33.72 | 33.08 | 33.17 | 2,031,993 | -0.37(-1.09%) |
Sep 18, 2002 | 33.63 | 33.89 | 33.14 | 33.54 | 2,719,121 | -0.19(-0.57%) |
Sep 17, 2002 | 34.77 | 34.85 | 33.62 | 33.73 | 2,891,676 | -0.86(-2.47%) |
Sep 16, 2002 | 34.30 | 34.58 | 34.21 | 34.58 | 2,038,008 | +0.16(+0.47%) |
Sep 13, 2002 | 34.45 | 34.57 | 34.07 | 34.42 | 2,257,484 | -0.23(-0.65%) |
Sep 12, 2002 | 34.79 | 34.91 | 34.60 | 34.65 | 2,529,035 | -0.49(-1.39%) |
Sep 11, 2002 | 35.41 | 35.42 | 35.04 | 35.14 | 1,565,372 | -0.13(-0.38%) |
Sep 10, 2002 | 35.00 | 35.35 | 34.88 | 35.27 | 1,495,422 | +0.16(+0.45%) |
Sep 09, 2002 | 34.82 | 35.35 | 34.68 | 35.11 | 2,214,689 | +0.15(+0.43%) |
Sep 06, 2002 | 35.09 | 35.20 | 34.50 | 34.96 | 1,936,091 | +0.17(+0.48%) |
Sep 05, 2002 | 33.92 | 34.89 | 33.89 | 34.79 | 3,431,857 | +0.38(+1.10%) |
Sep 04, 2002 | 34.13 | 34.56 | 34.06 | 34.42 | 2,348,402 | +0.41(+1.21%) |
Sep 03, 2002 | 34.47 | 34.57 | 33.94 | 34.00 | 2,332,246 | -0.81(-2.34%) |
Aug 30, 2002 | 34.01 | 35.52 | 33.99 | 34.82 | 2,114,662 | +0.51(+1.48%) |
Aug 29, 2002 | 33.92 | 34.38 | 33.85 | 34.31 | 1,858,407 | +0.03(+0.10%) |
Aug 28, 2002 | 34.46 | 34.67 | 34.12 | 34.28 | 1,367,896 | -0.28(-0.81%) |
Aug 27, 2002 | 34.33 | 34.92 | 34.20 | 34.56 | 1,659,899 | +0.22(+0.64%) |
Aug 26, 2002 | 34.36 | 34.44 | 33.85 | 34.33 | 1,535,295 | +0.09(+0.27%) |
Aug 23, 2002 | 34.59 | 34.82 | 34.01 | 34.24 | 1,506,937 | -0.45(-1.29%) |
Aug 22, 2002 | 34.71 | 34.91 | 34.39 | 34.69 | 2,157,800 | -0.19(-0.55%) |
Aug 21, 2002 | 34.71 | 34.91 | 34.33 | 34.88 | 2,113,458 | +0.52(+1.52%) |
Aug 20, 2002 | 33.98 | 34.70 | 33.89 | 34.36 | 1,922,513 | -0.12(-0.35%) |
Aug 16, 2002 | 34.10 | 34.71 | 33.82 | 34.48 | 2,205,236 | -0.03(-0.08%) |
Aug 15, 2002 | 34.84 | 34.97 | 34.33 | 34.51 | 2,370,057 | -0.34(-0.97%) |
Aug 14, 2002 | 34.54 | 34.89 | 34.07 | 34.85 | 3,130,400 | +0.31(+0.89%) |
Aug 13, 2002 | 34.84 | 35.14 | 34.50 | 34.54 | 2,071,694 | -0.30(-0.87%) |
Aug 12, 2002 | 34.67 | 34.99 | 34.27 | 34.84 | 1,660,243 | +0.15(+0.42%) |
Aug 07, 2002 | 34.23 | 34.75 | 33.99 | 34.70 | 2,386,385 | +0.68(+1.98%) |
Aug 06, 2002 | 34.56 | 34.93 | 33.86 | 34.02 | 2,277,764 | -0.12(-0.34%) |
Aug 05, 2002 | 34.56 | 34.69 | 34.13 | 34.14 | 2,378,307 | -0.77(-2.22%) |
Aug 02, 2002 | 34.97 | 35.55 | 34.36 | 34.91 | 2,910,581 | -0.17(-0.50%) |
Aug 01, 2002 | 35.43 | 35.78 | 34.92 | 35.09 | 2,910,753 | -0.44(-1.23%) |
Jul 31, 2002 | 34.66 | 35.63 | 34.19 | 35.52 | 3,857,401 | +1.05(+3.06%) |
Jul 30, 2002 | 34.25 | 34.82 | 33.86 | 34.47 | 3,011,640 | +0.22(+0.65%) |
Jul 29, 2002 | 34.39 | 34.95 | 33.95 | 34.25 | 4,148,889 | +0.17(+0.50%) |
Jul 26, 2002 | 33.96 | 34.24 | 33.66 | 34.08 | 3,198,632 | +0.12(+0.34%) |
Jul 25, 2002 | 33.40 | 34.24 | 33.18 | 33.96 | 4,359,943 | +0.45(+1.34%) |
Jul 24, 2002 | 32.06 | 33.58 | 32.06 | 33.51 | 5,893,176 | +0.93(+2.84%) |
Jul 23, 2002 | 31.65 | 33.22 | 31.41 | 32.59 | 5,712,371 | +1.75(+5.68%) |
Jul 22, 2002 | 30.83 | 31.74 | 30.52 | 30.84 | 3,669,550 | +0.01(+0.04%) |
Jul 19, 2002 | 32.03 | 32.03 | 30.74 | 30.83 | 4,192,372 | -1.24(-3.86%) |
Jul 17, 2002 | 32.58 | 32.96 | 31.74 | 32.07 | 2,865,037 | -1.39(-4.16%) |
Jul 12, 2002 | 34.21 | 34.27 | 32.99 | 33.46 | 3,920,133 | -0.87(-2.54%) |
Jul 11, 2002 | 34.59 | 34.59 | 33.14 | 34.33 | 6,656,097 | -0.58(-1.67%) |
Jul 10, 2002 | 35.78 | 35.85 | 34.82 | 34.91 | 3,479,292 | -0.43(-1.22%) |
Jul 09, 2002 | 35.78 | 35.78 | 35.34 | 35.34 | 2,227,922 | -0.44(-1.22%) |
Jul 08, 2002 | 35.55 | 36.89 | 36.02 | 35.78 | 2,861,943 | -0.91(-2.49%) |
Jul 05, 2002 | 35.75 | 36.69 | 35.48 | 36.69 | 1,187,091 | +1.02(+2.87%) |
Jul 04, 2002 | 35.84 | 36.26 | 35.22 | 35.67 | 3,028,655 | +0.00(+0.00%) |
Jul 03, 2002 | 35.84 | 36.26 | 35.22 | 35.67 | 3,028,655 | +0.13(+0.36%) |
Jul 02, 2002 | 36.48 | 36.50 | 35.51 | 35.54 | 2,402,540 | -0.97(-2.65%) |
Jul 01, 2002 | 36.34 | 36.86 | 36.10 | 36.50 | 2,229,641 | +0.43(+1.19%) |
Jun 28, 2002 | 36.28 | 36.65 | 35.68 | 36.07 | 3,942,992 | -0.26(-0.72%) |
Jun 27, 2002 | 36.19 | 36.63 | 35.57 | 36.34 | 3,329,767 | +0.12(+0.32%) |
Jun 26, 2002 | 35.61 | 36.63 | 35.16 | 36.22 | 4,636,478 | +0.47(+1.30%) |
Jun 25, 2002 | 36.70 | 36.94 | 35.75 | 35.75 | 2,597,266 | -0.67(-1.84%) |
Jun 21, 2002 | 36.95 | 37.37 | 36.20 | 36.42 | 4,083,579 | -1.12(-2.99%) |
Jun 20, 2002 | 37.15 | 37.72 | 37.10 | 37.55 | 2,107,959 | +0.42(+1.13%) |
Jun 19, 2002 | 37.47 | 37.74 | 37.03 | 37.13 | 3,191,757 | -0.46(-1.22%) |
Jun 18, 2002 | 37.45 | 37.76 | 37.27 | 37.59 | 1,714,381 | -0.15(-0.39%) |
Jun 17, 2002 | 37.41 | 37.73 | 37.41 | 37.73 | 1,962,730 | +0.25(+0.67%) |
Jun 14, 2002 | 37.35 | 37.76 | 37.06 | 37.48 | 2,229,641 | -0.71(-1.86%) |
Jun 12, 2002 | 37.50 | 38.40 | 37.47 | 38.19 | 3,702,720 | +0.97(+2.61%) |
Jun 11, 2002 | 37.76 | 38.20 | 37.14 | 37.22 | 2,159,519 | -0.34(-0.90%) |
Jun 10, 2002 | 37.56 | 37.80 | 37.26 | 37.56 | 1,863,047 | -0.01(-0.02%) |
Jun 07, 2002 | 37.55 | 37.77 | 37.13 | 37.56 | 2,164,503 | +0.02(+0.06%) |
Jun 06, 2002 | 37.85 | 38.08 | 37.49 | 37.54 | 1,987,651 | -0.44(-1.16%) |
Jun 05, 2002 | 37.12 | 38.12 | 37.12 | 37.98 | 2,058,461 | +0.21(+0.55%) |
May 31, 2002 | 37.73 | 37.97 | 37.70 | 37.77 | 2,085,272 | +0.04(+0.11%) |
May 28, 2002 | 37.88 | 38.03 | 37.62 | 37.73 | 1,904,295 | -0.17(-0.46%) |
May 27, 2002 | 38.45 | 38.51 | 37.86 | 37.91 | 1,254,291 | +0.00(+0.00%) |
May 24, 2002 | 38.45 | 38.51 | 37.86 | 37.91 | 1,254,291 | -0.49(-1.29%) |
May 23, 2002 | 38.52 | 38.54 | 38.07 | 38.40 | 2,128,411 | +0.12(+0.30%) |
May 22, 2002 | 37.88 | 38.29 | 37.85 | 38.29 | 2,034,399 | +0.29(+0.77%) |
May 21, 2002 | 38.05 | 38.38 | 37.88 | 37.99 | 1,737,755 | -0.06(-0.15%) |
May 20, 2002 | 38.29 | 38.46 | 37.94 | 38.05 | 1,964,621 | -0.35(-0.91%) |
May 17, 2002 | 38.29 | 38.54 | 38.08 | 38.40 | 1,449,533 | -0.16(-0.42%) |
May 16, 2002 | 38.55 | 38.69 | 38.21 | 38.56 | 1,729,506 | +0.13(+0.35%) |
May 15, 2002 | 38.17 | 38.55 | 37.97 | 38.43 | 2,018,931 | +0.00(+0.00%) |
May 14, 2002 | 38.75 | 38.86 | 38.30 | 38.43 | 1,832,798 | -0.24(-0.62%) |
May 13, 2002 | 38.14 | 38.69 | 38.14 | 38.67 | 2,184,440 | +0.65(+1.70%) |
May 10, 2002 | 38.02 | 38.69 | 37.91 | 38.02 | 2,508,583 | +0.30(+0.79%) |
May 09, 2002 | 38.21 | 38.66 | 37.69 | 37.73 | 2,212,282 | -0.63(-1.64%) |
May 08, 2002 | 37.65 | 38.40 | 37.59 | 38.36 | 2,743,182 | +0.77(+2.06%) |
May 07, 2002 | 38.23 | 38.29 | 37.58 | 37.58 | 2,373,838 | -0.42(-1.12%) |
May 06, 2002 | 38.22 | 38.29 | 38.00 | 38.01 | 2,220,188 | -0.06(-0.17%) |
May 03, 2002 | 38.49 | 38.59 | 38.07 | 38.07 | 1,943,309 | -0.54(-1.39%) |
May 02, 2002 | 37.56 | 38.61 | 37.56 | 38.61 | 2,803,680 | +0.90(+2.39%) |
May 01, 2002 | 37.82 | 37.91 | 37.30 | 37.70 | 2,510,301 | -0.19(-0.49%) |
Apr 30, 2002 | 36.89 | 38.29 | 36.83 | 37.89 | 3,484,964 | +0.80(+2.17%) |
Apr 29, 2002 | 37.95 | 37.96 | 37.01 | 37.09 | 2,685,435 | -0.77(-2.03%) |
Apr 26, 2002 | 37.59 | 37.95 | 37.47 | 37.85 | 2,426,774 | +0.47(+1.26%) |
Apr 25, 2002 | 37.88 | 38.17 | 37.35 | 37.38 | 3,756,859 | -0.58(-1.53%) |
Apr 24, 2002 | 38.11 | 38.55 | 37.82 | 37.97 | 3,735,719 | +0.68(+1.83%) |
Apr 23, 2002 | 37.88 | 37.91 | 37.24 | 37.28 | 3,291,956 | -0.54(-1.42%) |
Apr 22, 2002 | 37.88 | 38.30 | 37.82 | 37.82 | 2,514,598 | -0.02(-0.05%) |
Apr 19, 2002 | 37.88 | 37.94 | 37.71 | 37.84 | 1,683,961 | +0.33(+0.87%) |
Apr 18, 2002 | 37.59 | 37.81 | 37.43 | 37.51 | 2,043,680 | -0.29(-0.75%) |
Apr 17, 2002 | 38.20 | 38.20 | 37.72 | 37.80 | 1,872,500 | -0.53(-1.38%) |
Apr 16, 2002 | 37.82 | 38.33 | 37.82 | 38.33 | 1,723,318 | +0.61(+1.60%) |
Apr 15, 2002 | 38.53 | 38.53 | 37.67 | 37.72 | 2,916,253 | -0.81(-2.10%) |
Apr 12, 2002 | 37.83 | 38.53 | 37.83 | 38.53 | 1,696,335 | +0.70(+1.85%) |
Apr 11, 2002 | 38.39 | 38.39 | 37.74 | 37.83 | 2,846,647 | -0.56(-1.46%) |
Apr 10, 2002 | 37.70 | 38.39 | 37.59 | 38.39 | 2,077,538 | +0.92(+2.45%) |
Apr 09, 2002 | 37.30 | 37.49 | 37.12 | 37.47 | 1,645,290 | +0.03(+0.08%) |
Apr 08, 2002 | 37.12 | 37.48 | 37.09 | 37.44 | 1,523,952 | +0.17(+0.47%) |
Apr 05, 2002 | 37.53 | 37.61 | 37.07 | 37.27 | 1,632,572 | -0.26(-0.70%) |
Apr 04, 2002 | 37.35 | 37.62 | 37.14 | 37.53 | 1,800,487 | +0.20(+0.55%) |
Apr 03, 2002 | 37.62 | 37.76 | 36.95 | 37.33 | 1,842,938 | -0.26(-0.70%) |
Apr 02, 2002 | 37.01 | 37.59 | 36.77 | 37.59 | 1,961,012 | +0.69(+1.88%) |
Apr 01, 2002 | 36.89 | 37.01 | 36.71 | 36.89 | 1,842,079 | -0.72(-1.92%) |
Mar 29, 2002 | 37.21 | 37.70 | 37.08 | 37.62 | 1,868,719 | +0.00(+0.00%) |
Mar 28, 2002 | 37.21 | 37.70 | 37.08 | 37.62 | 1,856,688 | +0.30(+0.81%) |
Mar 27, 2002 | 37.23 | 37.44 | 37.09 | 37.31 | 1,342,287 | +0.09(+0.23%) |
Mar 26, 2002 | 36.98 | 37.45 | 36.89 | 37.23 | 1,650,790 | +0.31(+0.85%) |
Mar 25, 2002 | 36.80 | 37.24 | 36.72 | 36.91 | 1,127,968 | -0.13(-0.36%) |
Mar 22, 2002 | 37.09 | 37.35 | 36.92 | 37.05 | 1,906,530 | +0.16(+0.44%) |
Mar 21, 2002 | 37.41 | 37.50 | 36.66 | 36.88 | 2,472,147 | -0.61(-1.63%) |
Mar 20, 2002 | 37.65 | 37.74 | 37.30 | 37.49 | 1,607,479 | -0.15(-0.40%) |
Mar 19, 2002 | 37.54 | 38.02 | 37.53 | 37.65 | 2,541,409 | +0.20(+0.54%) |
Mar 18, 2002 | 37.67 | 37.68 | 37.30 | 37.44 | 2,213,314 | -0.29(-0.77%) |
Mar 15, 2002 | 37.09 | 37.73 | 36.80 | 37.73 | 2,973,313 | +0.94(+2.55%) |
Mar 14, 2002 | 37.03 | 37.05 | 36.63 | 36.80 | 1,611,948 | -0.10(-0.27%) |
Mar 13, 2002 | 36.89 | 36.93 | 36.34 | 36.89 | 2,481,599 | -0.14(-0.38%) |
Mar 12, 2002 | 35.58 | 37.24 | 35.47 | 37.03 | 3,184,539 | +1.02(+2.83%) |
Mar 11, 2002 | 36.45 | 36.45 | 35.82 | 36.02 | 1,653,196 | -0.51(-1.40%) |
Mar 08, 2002 | 36.39 | 36.71 | 36.07 | 36.53 | 1,656,634 | +0.17(+0.46%) |
Mar 07, 2002 | 36.53 | 36.63 | 36.08 | 36.36 | 2,096,959 | -0.37(-1.00%) |
Mar 06, 2002 | 36.10 | 36.99 | 36.10 | 36.73 | 1,960,840 | +0.36(+0.99%) |
Mar 05, 2002 | 36.98 | 36.98 | 36.13 | 36.37 | 2,653,811 | -0.71(-1.91%) |
Mar 04, 2002 | 37.24 | 37.33 | 36.70 | 37.08 | 206,241 | -0.12(-0.33%) |
Mar 01, 2002 | 36.74 | 37.21 | 36.60 | 37.20 | 1,809,252 | +0.77(+2.12%) |
Feb 28, 2002 | 36.74 | 36.92 | 36.24 | 36.42 | 2,487,099 | -0.10(-0.27%) |
Feb 27, 2002 | 36.77 | 36.85 | 36.14 | 36.52 | 1,989,198 | -0.12(-0.33%) |
Feb 26, 2002 | 36.91 | 36.92 | 36.25 | 36.64 | 2,458,569 | -0.14(-0.38%) |
Feb 25, 2002 | 36.89 | 36.94 | 36.42 | 36.78 | 2,151,269 | +0.19(+0.51%) |
Feb 22, 2002 | 35.55 | 36.89 | 35.41 | 36.60 | 2,980,188 | +1.05(+2.95%) |
Feb 21, 2002 | 36.41 | 36.57 | 35.50 | 35.55 | 3,058,732 | -0.73(-2.00%) |
Feb 20, 2002 | 35.46 | 36.45 | 35.33 | 36.28 | 2,625,281 | +1.05(+2.97%) |
Feb 19, 2002 | 35.49 | 35.72 | 35.23 | 35.23 | 2,363,870 | -0.26(-0.72%) |
Feb 18, 2002 | 34.93 | 35.70 | 34.88 | 35.49 | 3,081,074 | +0.00(+0.00%) |
Feb 15, 2002 | 34.93 | 35.70 | 34.88 | 35.49 | 3,081,074 | +0.55(+1.58%) |
Feb 14, 2002 | 35.03 | 35.06 | 34.67 | 34.93 | 1,544,060 | -0.01(-0.02%) |
Feb 13, 2002 | 34.82 | 35.04 | 34.75 | 34.94 | 1,696,679 | +0.06(+0.17%) |
Feb 12, 2002 | 34.83 | 34.91 | 34.68 | 34.88 | 1,593,386 | +0.12(+0.35%) |
Feb 11, 2002 | 34.47 | 34.91 | 34.40 | 34.76 | 2,668,420 | +0.08(+0.22%) |
Feb 08, 2002 | 34.36 | 34.88 | 33.83 | 34.68 | 1,667,977 | +0.42(+1.22%) |
Feb 07, 2002 | 34.90 | 34.90 | 34.24 | 34.26 | 1,674,336 | -0.54(-1.54%) |
Feb 06, 2002 | 34.74 | 34.99 | 34.59 | 34.80 | 2,445,679 | +0.35(+1.01%) |
Feb 05, 2002 | 34.68 | 34.82 | 34.29 | 34.45 | 2,684,747 | -0.33(-0.95%) |
Feb 04, 2002 | 35.11 | 35.25 | 34.68 | 34.78 | 1,521,202 | -0.27(-0.78%) |
Feb 01, 2002 | 34.97 | 35.21 | 34.74 | 35.06 | 2,162,785 | -0.03(-0.08%) |
Jan 31, 2002 | 34.52 | 35.09 | 34.49 | 35.09 | 2,487,615 | +0.56(+1.63%) |
Jan 30, 2002 | 34.53 | 34.99 | 34.45 | 34.52 | 2,950,799 | +0.26(+0.76%) |
Jan 29, 2002 | 34.65 | 34.94 | 33.97 | 34.26 | 7,819,986 | -0.51(-1.46%) |
Jan 28, 2002 | 34.77 | 34.78 | 34.53 | 34.77 | 1,605,073 | +0.09(+0.25%) |
Jan 25, 2002 | 34.45 | 34.97 | 34.26 | 34.68 | 2,479,709 | +0.23(+0.68%) |
Jan 24, 2002 | 34.33 | 34.54 | 34.13 | 34.45 | 1,999,166 | +0.44(+1.28%) |
Jan 23, 2002 | 33.91 | 34.13 | 33.80 | 34.01 | 1,936,435 | -0.08(-0.22%) |
Jan 22, 2002 | 33.94 | 34.10 | 33.69 | 34.08 | 2,091,803 | +0.05(+0.14%) |
Jan 21, 2002 | 34.33 | 34.33 | 33.72 | 34.04 | 1,573,621 | +0.00(+0.00%) |
Jan 18, 2002 | 34.33 | 34.33 | 33.72 | 34.04 | 1,573,621 | -0.29(-0.85%) |
Jan 17, 2002 | 34.01 | 34.36 | 33.95 | 34.33 | 1,502,124 | +0.64(+1.90%) |
Jan 16, 2002 | 33.89 | 34.10 | 33.69 | 33.69 | 1,680,180 | -0.20(-0.60%) |
Jan 15, 2002 | 33.26 | 33.89 | 33.26 | 33.89 | 1,748,755 | +0.56(+1.68%) |
Jan 14, 2002 | 33.40 | 33.94 | 33.33 | 33.33 | 2,352,355 | -0.19(-0.57%) |
Jan 11, 2002 | 33.31 | 33.74 | 33.28 | 33.53 | 1,944,512 | +0.04(+0.12%) |