Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 36.62 | 36.98 | 35.96 | 36.71 | 762,418 | +0.04(+0.12%) |
Dec 30, 2002 | 36.31 | 36.67 | 35.99 | 36.67 | 672,867 | +0.44(+1.20%) |
Dec 27, 2002 | 36.62 | 36.68 | 36.12 | 36.23 | 578,816 | -0.48(-1.31%) |
Dec 26, 2002 | 36.39 | 37.41 | 36.39 | 36.71 | 538,991 | +0.33(+0.90%) |
Dec 24, 2002 | 36.39 | 36.62 | 36.18 | 36.38 | 316,464 | -0.19(-0.51%) |
Dec 23, 2002 | 36.59 | 36.84 | 36.18 | 36.57 | 741,267 | -0.01(-0.02%) |
Dec 20, 2002 | 36.56 | 36.79 | 36.18 | 36.58 | 1,001,707 | +0.20(+0.56%) |
Dec 19, 2002 | 37.02 | 37.69 | 35.90 | 36.37 | 1,084,957 | -1.20(-3.19%) |
Dec 18, 2002 | 38.19 | 38.19 | 37.32 | 37.57 | 937,919 | -0.61(-1.61%) |
Dec 17, 2002 | 37.96 | 38.33 | 37.91 | 38.19 | 936,681 | -0.16(-0.42%) |
Dec 16, 2002 | 37.10 | 38.52 | 37.10 | 38.35 | 1,097,333 | +1.47(+3.98%) |
Dec 13, 2002 | 37.38 | 37.38 | 36.63 | 36.88 | 1,149,645 | -0.72(-1.91%) |
Dec 12, 2002 | 38.07 | 38.07 | 37.09 | 37.60 | 621,342 | -0.25(-0.66%) |
Dec 11, 2002 | 37.23 | 38.52 | 37.11 | 37.85 | 706,280 | +0.53(+1.43%) |
Dec 10, 2002 | 36.56 | 37.44 | 35.91 | 37.32 | 1,173,046 | +0.65(+1.77%) |
Dec 09, 2002 | 37.11 | 37.47 | 36.36 | 36.67 | 709,430 | -0.67(-1.79%) |
Dec 06, 2002 | 38.00 | 38.09 | 36.94 | 37.33 | 1,800,463 | -1.18(-3.07%) |
Dec 05, 2002 | 39.33 | 39.38 | 37.81 | 38.52 | 981,794 | -0.70(-1.79%) |
Dec 04, 2002 | 39.47 | 39.53 | 38.29 | 39.22 | 1,372,959 | -0.98(-2.43%) |
Dec 03, 2002 | 41.72 | 41.72 | 40.07 | 40.20 | 1,053,232 | -1.63(-3.89%) |
Dec 02, 2002 | 42.28 | 42.48 | 41.55 | 41.82 | 1,032,307 | +0.34(+0.81%) |
Nov 29, 2002 | 41.71 | 41.87 | 41.47 | 41.48 | 299,027 | -0.22(-0.53%) |
Nov 27, 2002 | 40.18 | 41.71 | 39.91 | 41.71 | 784,693 | +1.69(+4.22%) |
Nov 26, 2002 | 40.74 | 40.93 | 40.00 | 40.02 | 664,429 | -0.94(-2.30%) |
Nov 25, 2002 | 41.00 | 41.67 | 40.61 | 40.96 | 1,058,070 | -0.04(-0.09%) |
Nov 22, 2002 | 38.81 | 41.46 | 38.48 | 41.00 | 1,844,788 | +2.20(+5.66%) |
Nov 21, 2002 | 37.60 | 39.11 | 37.57 | 38.80 | 1,231,321 | +1.83(+4.95%) |
Nov 20, 2002 | 36.31 | 37.12 | 36.18 | 36.97 | 573,529 | +0.57(+1.56%) |
Nov 19, 2002 | 36.27 | 36.61 | 35.73 | 36.40 | 767,030 | +0.25(+0.69%) |
Nov 18, 2002 | 36.85 | 37.03 | 36.04 | 36.15 | 1,143,683 | -0.16(-0.44%) |
Nov 15, 2002 | 35.56 | 36.52 | 35.34 | 36.31 | 797,068 | +0.08(+0.22%) |
Nov 14, 2002 | 34.67 | 36.28 | 34.67 | 36.23 | 1,898,563 | +2.08(+6.09%) |
Nov 13, 2002 | 35.35 | 35.35 | 33.96 | 34.15 | 1,954,139 | -1.20(-3.39%) |
Nov 12, 2002 | 36.07 | 36.41 | 35.26 | 35.35 | 679,617 | -0.68(-1.88%) |
Nov 11, 2002 | 36.36 | 36.85 | 35.90 | 36.03 | 505,016 | -0.27(-0.73%) |
Nov 08, 2002 | 36.35 | 36.81 | 35.60 | 36.29 | 563,629 | +0.02(+0.05%) |
Nov 07, 2002 | 37.69 | 37.87 | 36.12 | 36.28 | 987,194 | -1.64(-4.31%) |
Nov 06, 2002 | 38.44 | 38.44 | 37.24 | 37.91 | 801,118 | -0.33(-0.86%) |
Nov 05, 2002 | 38.62 | 38.96 | 37.81 | 38.24 | 658,917 | -0.60(-1.56%) |
Nov 04, 2002 | 39.16 | 39.40 | 38.68 | 38.84 | 951,306 | +0.46(+1.20%) |
Nov 01, 2002 | 37.42 | 38.52 | 36.89 | 38.38 | 973,919 | +1.08(+2.91%) |
Oct 31, 2002 | 37.81 | 38.12 | 37.21 | 37.30 | 804,493 | -0.52(-1.36%) |
Oct 30, 2002 | 37.69 | 38.22 | 36.80 | 37.81 | 919,919 | +0.45(+1.21%) |
Oct 29, 2002 | 37.64 | 37.99 | 36.69 | 37.36 | 1,467,460 | -0.89(-2.32%) |
Oct 28, 2002 | 40.52 | 41.20 | 38.10 | 38.25 | 1,144,358 | -1.97(-4.91%) |
Oct 25, 2002 | 38.55 | 40.22 | 37.82 | 40.22 | 1,065,045 | +1.43(+3.69%) |
Oct 24, 2002 | 39.90 | 40.27 | 38.49 | 38.79 | 1,085,295 | -0.89(-2.24%) |
Oct 23, 2002 | 41.00 | 41.00 | 38.53 | 39.68 | 1,540,586 | -1.54(-3.73%) |
Oct 22, 2002 | 42.40 | 42.62 | 41.00 | 41.22 | 1,450,810 | -1.88(-4.37%) |
Oct 21, 2002 | 39.78 | 43.13 | 39.42 | 43.10 | 2,002,852 | +3.06(+7.64%) |
Oct 18, 2002 | 39.33 | 40.44 | 38.71 | 40.04 | 895,281 | +0.49(+1.24%) |
Oct 17, 2002 | 38.84 | 39.86 | 38.62 | 39.56 | 1,157,183 | +2.31(+6.21%) |
Oct 16, 2002 | 39.11 | 39.44 | 36.79 | 37.24 | 1,492,323 | -2.46(-6.20%) |
Oct 15, 2002 | 37.69 | 39.95 | 37.61 | 39.71 | 1,783,025 | +3.67(+10.19%) |
Oct 14, 2002 | 35.64 | 36.39 | 35.29 | 36.04 | 944,219 | -0.19(-0.52%) |
Oct 11, 2002 | 33.64 | 37.33 | 33.64 | 36.22 | 1,947,051 | +2.60(+7.72%) |
Oct 10, 2002 | 30.89 | 35.11 | 30.89 | 33.63 | 3,873,515 | +3.52(+11.69%) |
Oct 09, 2002 | 33.07 | 33.07 | 29.87 | 30.11 | 3,684,064 | -3.40(-10.16%) |
Oct 08, 2002 | 32.49 | 33.73 | 31.99 | 33.51 | 1,685,937 | +1.43(+4.46%) |
Oct 07, 2002 | 33.91 | 34.31 | 32.07 | 32.08 | 1,486,923 | -1.92(-5.65%) |
Oct 04, 2002 | 34.66 | 34.80 | 33.16 | 34.00 | 1,491,760 | -0.66(-1.90%) |
Oct 03, 2002 | 36.36 | 36.68 | 34.66 | 34.66 | 1,800,575 | -1.85(-5.06%) |
Oct 02, 2002 | 37.48 | 37.78 | 36.27 | 36.51 | 1,261,021 | -1.23(-3.25%) |
Oct 01, 2002 | 36.29 | 37.96 | 36.18 | 37.73 | 1,943,564 | +1.44(+3.97%) |
Sep 30, 2002 | 36.31 | 36.59 | 35.31 | 36.29 | 1,971,351 | +0.36(+1.01%) |
Sep 27, 2002 | 37.70 | 37.70 | 35.74 | 35.93 | 1,602,686 | -1.82(-4.83%) |
Sep 26, 2002 | 35.78 | 37.92 | 35.59 | 37.75 | 2,031,764 | +2.04(+5.70%) |
Sep 25, 2002 | 35.47 | 36.00 | 35.00 | 35.72 | 2,086,327 | +0.84(+2.42%) |
Sep 24, 2002 | 35.24 | 36.24 | 34.31 | 34.87 | 1,733,075 | -0.79(-2.22%) |
Sep 23, 2002 | 36.72 | 36.72 | 35.38 | 35.66 | 1,221,533 | -1.30(-3.51%) |
Sep 20, 2002 | 37.02 | 37.57 | 35.91 | 36.96 | 2,000,152 | +0.10(+0.27%) |
Sep 19, 2002 | 38.44 | 38.84 | 36.84 | 36.86 | 967,507 | -2.00(-5.15%) |
Sep 18, 2002 | 38.48 | 40.22 | 37.91 | 38.86 | 3,608,351 | +0.38(+0.99%) |
Sep 17, 2002 | 43.29 | 43.33 | 38.39 | 38.48 | 6,909,912 | -4.81(-11.11%) |
Sep 16, 2002 | 44.36 | 46.22 | 43.02 | 43.29 | 4,836,297 | -5.80(-11.82%) |
Sep 13, 2002 | 48.62 | 49.24 | 48.32 | 49.09 | 851,856 | +0.27(+0.55%) |
Sep 12, 2002 | 50.60 | 50.60 | 48.71 | 48.83 | 2,150,453 | -1.84(-3.63%) |
Sep 11, 2002 | 51.64 | 51.82 | 50.60 | 50.67 | 806,518 | -0.80(-1.55%) |
Sep 10, 2002 | 52.44 | 52.44 | 51.26 | 51.47 | 1,036,807 | -0.97(-1.85%) |
Sep 09, 2002 | 51.82 | 52.83 | 51.33 | 52.44 | 822,493 | +0.54(+1.04%) |
Sep 06, 2002 | 52.44 | 52.51 | 51.72 | 51.89 | 488,028 | +0.28(+0.55%) |
Sep 05, 2002 | 51.38 | 51.89 | 50.52 | 51.61 | 631,467 | -0.33(-0.63%) |
Sep 04, 2002 | 51.59 | 51.99 | 50.76 | 51.94 | 768,493 | +0.35(+0.67%) |
Sep 03, 2002 | 52.89 | 53.11 | 51.42 | 51.59 | 891,456 | -1.93(-3.60%) |
Aug 30, 2002 | 54.30 | 54.76 | 53.37 | 53.52 | 585,566 | -0.60(-1.12%) |
Aug 29, 2002 | 53.37 | 54.58 | 52.71 | 54.12 | 385,652 | +0.53(+1.00%) |
Aug 28, 2002 | 54.58 | 54.73 | 53.24 | 53.59 | 697,280 | -1.12(-2.05%) |
Aug 27, 2002 | 55.71 | 56.21 | 54.36 | 54.71 | 942,756 | -0.99(-1.77%) |
Aug 26, 2002 | 55.82 | 55.96 | 54.98 | 55.70 | 411,640 | +0.39(+0.71%) |
Aug 23, 2002 | 56.09 | 56.10 | 55.22 | 55.31 | 445,953 | -0.90(-1.60%) |
Aug 22, 2002 | 53.77 | 56.38 | 53.56 | 56.20 | 78,750 | +2.61(+4.88%) |
Aug 21, 2002 | 53.64 | 54.20 | 52.87 | 53.59 | 360,340 | +0.18(+0.33%) |
Aug 20, 2002 | 54.48 | 54.48 | 52.70 | 53.41 | 532,353 | -0.12(-0.22%) |
Aug 16, 2002 | 53.27 | 54.89 | 53.02 | 53.53 | 587,254 | -0.63(-1.17%) |
Aug 15, 2002 | 54.00 | 54.37 | 53.21 | 54.16 | 516,378 | +0.38(+0.71%) |
Aug 14, 2002 | 52.36 | 53.79 | 51.33 | 53.78 | 1,523,036 | +1.33(+2.54%) |
Aug 13, 2002 | 54.12 | 54.22 | 52.11 | 52.44 | 698,180 | -1.58(-2.93%) |
Aug 12, 2002 | 53.78 | 54.38 | 53.12 | 54.03 | 501,753 | +2.84(+5.54%) |
Aug 07, 2002 | 51.87 | 52.19 | 49.56 | 51.19 | 1,216,583 | +0.07(+0.14%) |
Aug 06, 2002 | 51.29 | 52.59 | 51.12 | 51.12 | 846,568 | +0.43(+0.84%) |
Aug 05, 2002 | 52.35 | 52.89 | 50.43 | 50.69 | 985,844 | -1.65(-3.16%) |
Aug 02, 2002 | 54.89 | 54.98 | 52.20 | 52.35 | 1,291,734 | -2.85(-5.17%) |
Aug 01, 2002 | 56.00 | 56.21 | 53.69 | 55.20 | 1,897,663 | -0.80(-1.43%) |
Jul 31, 2002 | 55.99 | 56.24 | 55.38 | 56.00 | 977,182 | +0.01(+0.02%) |
Jul 30, 2002 | 54.58 | 56.98 | 53.64 | 55.99 | 1,453,960 | +1.80(+3.33%) |
Jul 29, 2002 | 52.89 | 54.89 | 52.65 | 54.19 | 1,708,437 | +2.64(+5.12%) |
Jul 26, 2002 | 48.89 | 51.56 | 48.80 | 51.55 | 994,957 | +2.64(+5.40%) |
Jul 25, 2002 | 48.76 | 49.87 | 47.92 | 48.91 | 944,556 | +0.17(+0.35%) |
Jul 24, 2002 | 46.22 | 49.24 | 45.78 | 48.74 | 1,422,122 | +1.73(+3.69%) |
Jul 23, 2002 | 47.82 | 48.79 | 47.00 | 47.00 | 1,332,009 | -0.34(-0.71%) |
Jul 22, 2002 | 48.43 | 49.00 | 45.87 | 47.34 | 1,393,660 | -1.08(-2.24%) |
Jul 19, 2002 | 47.85 | 50.31 | 47.64 | 48.43 | 1,783,925 | -1.45(-2.91%) |
Jul 17, 2002 | 52.89 | 53.24 | 49.03 | 49.88 | 1,757,487 | -3.51(-6.58%) |
Jul 12, 2002 | 53.29 | 53.69 | 52.49 | 53.39 | 773,443 | -0.01(-0.02%) |
Jul 11, 2002 | 53.24 | 53.64 | 51.93 | 53.40 | 1,306,809 | -0.07(-0.13%) |
Jul 10, 2002 | 57.47 | 57.51 | 53.16 | 53.47 | 2,304,579 | -3.78(-6.60%) |
Jul 09, 2002 | 58.49 | 58.49 | 57.24 | 57.24 | 706,280 | -1.24(-2.13%) |
Jul 08, 2002 | 59.10 | 59.56 | 57.33 | 58.49 | 527,741 | -0.61(-1.04%) |
Jul 05, 2002 | 57.87 | 59.14 | 57.87 | 59.10 | 320,064 | +1.31(+2.26%) |
Jul 04, 2002 | 58.93 | 59.20 | 57.57 | 57.80 | 788,968 | +0.00(+0.00%) |
Jul 03, 2002 | 58.93 | 59.20 | 57.57 | 57.80 | 788,968 | -0.92(-1.57%) |
Jul 02, 2002 | 60.42 | 60.53 | 58.63 | 58.72 | 620,329 | -1.52(-2.52%) |
Jul 01, 2002 | 60.27 | 61.29 | 60.04 | 60.24 | 609,979 | -0.03(-0.04%) |
Jun 28, 2002 | 59.20 | 60.35 | 59.20 | 60.27 | 550,579 | +1.16(+1.95%) |
Jun 27, 2002 | 59.47 | 60.00 | 58.95 | 59.11 | 760,168 | +0.18(+0.30%) |
Jun 26, 2002 | 58.67 | 59.42 | 58.30 | 58.93 | 682,992 | -0.34(-0.57%) |
Jun 25, 2002 | 60.18 | 60.88 | 59.03 | 59.27 | 537,078 | -1.11(-1.84%) |
Jun 21, 2002 | 59.96 | 61.51 | 59.92 | 60.38 | 642,492 | -0.31(-0.51%) |
Jun 20, 2002 | 60.76 | 61.22 | 60.52 | 60.69 | 451,240 | -0.20(-0.34%) |
Jun 19, 2002 | 60.88 | 61.33 | 60.49 | 60.90 | 276,977 | +0.01(+0.01%) |
Jun 18, 2002 | 61.91 | 62.22 | 60.89 | 60.89 | 453,828 | -1.01(-1.64%) |
Jun 17, 2002 | 60.80 | 62.12 | 60.62 | 61.90 | 433,803 | +1.53(+2.53%) |
Jun 14, 2002 | 59.35 | 60.87 | 58.13 | 60.37 | 982,919 | -0.29(-0.48%) |
Jun 12, 2002 | 61.51 | 61.51 | 60.03 | 60.67 | 1,487,710 | -0.84(-1.37%) |
Jun 11, 2002 | 64.12 | 64.18 | 61.35 | 61.51 | 774,568 | -2.61(-4.08%) |
Jun 10, 2002 | 64.36 | 64.68 | 64.12 | 64.12 | 350,215 | -0.22(-0.35%) |
Jun 07, 2002 | 63.48 | 64.50 | 63.32 | 64.35 | 472,503 | +0.87(+1.37%) |
Jun 06, 2002 | 64.16 | 64.44 | 63.48 | 63.48 | 680,404 | -0.50(-0.78%) |
Jun 05, 2002 | 63.75 | 64.36 | 63.47 | 63.97 | 429,978 | -0.72(-1.11%) |
May 31, 2002 | 64.20 | 65.42 | 64.20 | 64.69 | 645,642 | +1.69(+2.68%) |
May 28, 2002 | 63.66 | 63.66 | 62.81 | 63.00 | 359,440 | -0.44(-0.69%) |
May 27, 2002 | 63.56 | 63.84 | 63.38 | 63.44 | 379,127 | +0.00(+0.00%) |
May 24, 2002 | 63.56 | 63.84 | 63.38 | 63.44 | 379,127 | -0.12(-0.20%) |
May 23, 2002 | 63.37 | 64.44 | 63.00 | 63.56 | 585,904 | +0.20(+0.31%) |
May 22, 2002 | 62.65 | 63.38 | 62.00 | 63.37 | 651,717 | +0.72(+1.15%) |
May 21, 2002 | 62.67 | 63.44 | 62.58 | 62.65 | 1,343,934 | -1.59(-2.48%) |
May 20, 2002 | 65.16 | 65.16 | 64.12 | 64.24 | 272,139 | -0.69(-1.07%) |
May 17, 2002 | 64.61 | 65.33 | 64.58 | 64.93 | 257,289 | +0.32(+0.50%) |
May 16, 2002 | 64.76 | 64.81 | 64.18 | 64.61 | 365,965 | +0.07(+0.11%) |
May 15, 2002 | 64.27 | 64.99 | 64.27 | 64.54 | 332,777 | +0.28(+0.43%) |
May 14, 2002 | 64.22 | 64.59 | 64.00 | 64.27 | 501,866 | +0.27(+0.42%) |
May 13, 2002 | 63.16 | 64.19 | 63.09 | 64.00 | 462,828 | +0.84(+1.34%) |
May 10, 2002 | 63.43 | 63.44 | 62.58 | 63.16 | 266,514 | -0.05(-0.08%) |
May 09, 2002 | 63.64 | 63.91 | 63.19 | 63.21 | 381,152 | -0.66(-1.03%) |
May 08, 2002 | 64.44 | 64.44 | 63.57 | 63.87 | 400,165 | +0.29(+0.46%) |
May 07, 2002 | 63.91 | 64.00 | 63.20 | 63.57 | 521,216 | +0.31(+0.49%) |
May 06, 2002 | 63.38 | 64.43 | 63.26 | 63.26 | 297,677 | -0.23(-0.36%) |
May 03, 2002 | 64.31 | 64.31 | 63.16 | 63.49 | 456,640 | -0.70(-1.09%) |
May 02, 2002 | 63.91 | 64.39 | 63.18 | 64.20 | 558,791 | +0.49(+0.77%) |
May 01, 2002 | 64.00 | 64.62 | 62.49 | 63.71 | 11,250 | +0.28(+0.43%) |
Apr 30, 2002 | 62.05 | 63.64 | 62.05 | 63.43 | 8,460,061 | +1.38(+2.22%) |
Apr 29, 2002 | 62.44 | 62.71 | 61.78 | 62.05 | 273,826 | -0.60(-0.96%) |
Apr 26, 2002 | 63.00 | 63.24 | 62.40 | 62.66 | 255,039 | -0.17(-0.27%) |
Apr 25, 2002 | 63.82 | 63.82 | 62.27 | 62.83 | 541,353 | -0.87(-1.37%) |
Apr 24, 2002 | 63.88 | 64.52 | 63.70 | 63.70 | 520,766 | -0.08(-0.13%) |
Apr 23, 2002 | 64.13 | 64.26 | 63.61 | 63.78 | 624,492 | -0.36(-0.55%) |
Apr 22, 2002 | 64.27 | 64.80 | 64.01 | 64.13 | 340,427 | -0.43(-0.66%) |
Apr 19, 2002 | 64.27 | 64.89 | 64.14 | 64.56 | 494,441 | +0.38(+0.60%) |
Apr 18, 2002 | 64.18 | 64.53 | 63.92 | 64.18 | 712,130 | +0.00(+0.00%) |
Apr 17, 2002 | 64.53 | 65.08 | 64.00 | 64.18 | 668,254 | -0.31(-0.48%) |
Apr 16, 2002 | 64.39 | 65.02 | 64.00 | 64.49 | 517,616 | +0.27(+0.42%) |
Apr 15, 2002 | 65.44 | 65.91 | 63.91 | 64.22 | 854,556 | -1.22(-1.86%) |
Apr 12, 2002 | 65.42 | 66.13 | 65.17 | 65.44 | 1,388,485 | +0.91(+1.40%) |
Apr 11, 2002 | 63.83 | 64.87 | 63.65 | 64.53 | 1,069,320 | +0.70(+1.10%) |
Apr 10, 2002 | 63.38 | 64.13 | 63.18 | 63.83 | 994,844 | +0.85(+1.35%) |
Apr 09, 2002 | 63.20 | 63.82 | 62.76 | 62.98 | 1,605,274 | +2.30(+3.79%) |
Apr 08, 2002 | 60.20 | 61.42 | 59.96 | 60.68 | 318,377 | +0.17(+0.28%) |
Apr 05, 2002 | 60.53 | 61.26 | 60.31 | 60.51 | 326,702 | +0.55(+0.92%) |
Apr 04, 2002 | 59.35 | 60.12 | 59.14 | 59.96 | 473,178 | +0.60(+1.02%) |
Apr 03, 2002 | 60.72 | 60.72 | 58.89 | 59.35 | 841,168 | -1.37(-2.25%) |
Apr 02, 2002 | 60.09 | 61.80 | 59.87 | 60.72 | 490,278 | +0.52(+0.86%) |
Apr 01, 2002 | 60.84 | 60.84 | 59.16 | 60.20 | 654,079 | -0.62(-1.02%) |
Mar 29, 2002 | 61.42 | 61.87 | 60.61 | 60.83 | 434,253 | +0.00(+0.00%) |
Mar 28, 2002 | 61.42 | 61.87 | 60.61 | 60.83 | 434,253 | -0.30(-0.49%) |
Mar 27, 2002 | 59.82 | 61.39 | 59.56 | 61.13 | 580,616 | +1.58(+2.66%) |
Mar 26, 2002 | 58.44 | 59.94 | 58.44 | 59.55 | 377,777 | +0.94(+1.61%) |
Mar 25, 2002 | 59.91 | 59.91 | 57.33 | 58.60 | 1,025,557 | -1.31(-2.18%) |
Mar 22, 2002 | 60.04 | 60.04 | 59.43 | 59.91 | 752,855 | -0.13(-0.22%) |
Mar 21, 2002 | 60.77 | 60.80 | 59.82 | 60.04 | 870,756 | -0.91(-1.49%) |
Mar 20, 2002 | 61.91 | 62.16 | 60.87 | 60.95 | 482,291 | -1.59(-2.54%) |
Mar 19, 2002 | 62.90 | 63.32 | 62.33 | 62.54 | 254,814 | -0.36(-0.57%) |
Mar 18, 2002 | 63.11 | 63.87 | 62.30 | 62.90 | 526,166 | -0.11(-0.17%) |
Mar 15, 2002 | 61.60 | 63.02 | 61.47 | 63.00 | 713,592 | +1.63(+2.65%) |
Mar 14, 2002 | 61.28 | 61.77 | 61.13 | 61.38 | 811,355 | +0.10(+0.16%) |
Mar 13, 2002 | 62.12 | 62.12 | 61.02 | 61.28 | 370,577 | -0.84(-1.36%) |
Mar 12, 2002 | 61.72 | 62.16 | 61.51 | 62.12 | 447,528 | +0.39(+0.63%) |
Mar 11, 2002 | 61.85 | 62.13 | 61.46 | 61.73 | 252,226 | -0.12(-0.19%) |
Mar 08, 2002 | 62.22 | 62.60 | 61.56 | 61.85 | 419,740 | +0.34(+0.55%) |
Mar 07, 2002 | 61.99 | 61.99 | 60.89 | 61.51 | 871,431 | -0.48(-0.77%) |
Mar 06, 2002 | 62.05 | 62.22 | 61.47 | 61.99 | 382,052 | +0.16(+0.26%) |
Mar 05, 2002 | 61.07 | 62.13 | 60.91 | 61.83 | 823,055 | +0.47(+0.77%) |
Mar 04, 2002 | 61.16 | 61.72 | 60.71 | 61.36 | 628,992 | +0.90(+1.48%) |
Mar 01, 2002 | 59.47 | 60.67 | 59.11 | 60.46 | 541,578 | +0.80(+1.34%) |
Feb 28, 2002 | 59.82 | 60.44 | 59.20 | 59.66 | 875,368 | +0.08(+0.13%) |
Feb 27, 2002 | 58.31 | 59.76 | 58.00 | 59.58 | 964,582 | +1.53(+2.63%) |
Feb 26, 2002 | 58.58 | 58.68 | 57.60 | 58.05 | 408,040 | -0.08(-0.14%) |
Feb 25, 2002 | 58.00 | 58.38 | 57.62 | 58.13 | 296,214 | +0.62(+1.08%) |
Feb 22, 2002 | 57.02 | 57.79 | 57.02 | 57.51 | 372,265 | +0.47(+0.83%) |
Feb 21, 2002 | 57.60 | 57.91 | 56.77 | 57.04 | 325,239 | -0.89(-1.53%) |
Feb 20, 2002 | 57.64 | 58.04 | 56.89 | 57.93 | 281,702 | +0.36(+0.62%) |
Feb 19, 2002 | 57.56 | 58.49 | 57.42 | 57.57 | 338,739 | -0.48(-0.83%) |
Feb 18, 2002 | 59.24 | 59.24 | 57.20 | 58.05 | 749,030 | +0.00(+0.00%) |
Feb 15, 2002 | 59.24 | 59.24 | 57.20 | 58.05 | 722,592 | -0.97(-1.64%) |
Feb 14, 2002 | 58.31 | 59.10 | 57.60 | 59.02 | 397,127 | +0.49(+0.84%) |
Feb 13, 2002 | 57.56 | 58.93 | 57.56 | 58.53 | 474,415 | +0.94(+1.64%) |
Feb 12, 2002 | 58.31 | 58.44 | 57.07 | 57.59 | 300,152 | -0.50(-0.86%) |
Feb 11, 2002 | 57.24 | 58.30 | 57.14 | 58.09 | 335,927 | +0.85(+1.49%) |
Feb 08, 2002 | 56.53 | 57.24 | 56.18 | 57.24 | 684,904 | +1.20(+2.14%) |
Feb 07, 2002 | 56.04 | 56.09 | 55.64 | 56.04 | 711,455 | -0.43(-0.76%) |
Feb 06, 2002 | 56.91 | 57.19 | 56.18 | 56.46 | 1,200,721 | -0.69(-1.21%) |
Feb 05, 2002 | 58.22 | 58.36 | 56.95 | 57.16 | 903,831 | -1.28(-2.19%) |
Feb 04, 2002 | 59.89 | 60.00 | 58.31 | 58.44 | 326,252 | -1.24(-2.07%) |
Feb 01, 2002 | 59.56 | 60.24 | 59.20 | 59.67 | 457,203 | +0.12(+0.19%) |
Jan 31, 2002 | 59.24 | 59.79 | 58.67 | 59.56 | 588,379 | +0.29(+0.49%) |
Jan 30, 2002 | 57.96 | 60.09 | 56.89 | 59.26 | 839,031 | +1.07(+1.83%) |
Jan 29, 2002 | 58.62 | 59.56 | 57.80 | 58.20 | 665,104 | -0.45(-0.77%) |
Jan 28, 2002 | 58.44 | 59.11 | 58.35 | 58.65 | 459,340 | -0.07(-0.12%) |
Jan 25, 2002 | 56.92 | 59.11 | 56.76 | 58.72 | 1,218,271 | +1.76(+3.09%) |
Jan 24, 2002 | 56.72 | 57.02 | 56.22 | 56.96 | 537,078 | +0.25(+0.44%) |
Jan 23, 2002 | 57.38 | 57.78 | 56.60 | 56.71 | 540,341 | -0.97(-1.68%) |
Jan 22, 2002 | 57.51 | 58.36 | 57.20 | 57.68 | 532,016 | +0.07(+0.12%) |
Jan 21, 2002 | 56.76 | 57.76 | 56.62 | 57.61 | 361,240 | +0.00(+0.00%) |
Jan 18, 2002 | 56.76 | 57.76 | 56.62 | 57.61 | 361,240 | +0.76(+1.34%) |
Jan 17, 2002 | 56.93 | 57.16 | 56.27 | 56.84 | 282,939 | -0.03(-0.05%) |
Jan 16, 2002 | 56.95 | 58.03 | 56.62 | 56.87 | 146,251 | -0.08(-0.14%) |
Jan 15, 2002 | 56.73 | 57.02 | 56.31 | 56.95 | 484,766 | +0.84(+1.49%) |
Jan 14, 2002 | 57.16 | 57.16 | 55.78 | 56.12 | 929,031 | -1.20(-2.09%) |
Jan 11, 2002 | 54.05 | 57.78 | 54.05 | 57.32 | 1,313,784 | +2.03(+3.67%) |