Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 23.63 | 24.22 | 23.60 | 24.03 | 1,361,993 | +0.33(+1.39%) |
Dec 30, 2002 | 23.47 | 23.78 | 23.21 | 23.70 | 1,282,114 | +0.23(+0.98%) |
Dec 27, 2002 | 23.63 | 23.74 | 23.42 | 23.47 | 973,961 | -0.17(-0.71%) |
Dec 26, 2002 | 23.38 | 23.89 | 23.48 | 23.63 | 1,737,537 | -0.06(-0.26%) |
Dec 24, 2002 | 23.38 | 23.77 | 23.38 | 23.70 | 488,049 | +0.17(+0.72%) |
Dec 23, 2002 | 23.47 | 23.73 | 23.23 | 23.53 | 1,319,466 | +0.46(+2.00%) |
Dec 20, 2002 | 23.18 | 23.28 | 22.42 | 23.07 | 3,941,636 | -0.12(-0.50%) |
Dec 19, 2002 | 23.38 | 23.82 | 23.15 | 23.18 | 1,310,466 | -0.37(-1.58%) |
Dec 18, 2002 | 23.51 | 23.70 | 23.24 | 23.55 | 972,049 | -0.28(-1.19%) |
Dec 17, 2002 | 23.91 | 23.95 | 23.38 | 23.84 | 998,487 | -0.20(-0.85%) |
Dec 16, 2002 | 23.72 | 24.22 | 23.66 | 24.04 | 1,199,423 | +0.15(+0.63%) |
Dec 13, 2002 | 24.00 | 24.29 | 23.73 | 23.89 | 1,042,815 | -0.12(-0.48%) |
Dec 12, 2002 | 24.00 | 24.27 | 23.79 | 24.01 | 1,770,951 | +0.14(+0.60%) |
Dec 11, 2002 | 23.55 | 24.27 | 23.55 | 23.87 | 2,326,505 | +0.27(+1.13%) |
Dec 10, 2002 | 23.45 | 24.00 | 22.93 | 23.60 | 2,363,069 | +0.17(+0.72%) |
Dec 09, 2002 | 23.72 | 24.13 | 23.39 | 23.43 | 1,545,603 | -0.52(-2.15%) |
Dec 06, 2002 | 23.20 | 24.02 | 23.13 | 23.95 | 1,657,771 | +0.57(+2.43%) |
Dec 05, 2002 | 24.11 | 24.44 | 23.11 | 23.38 | 4,124,345 | -0.74(-3.06%) |
Dec 04, 2002 | 23.20 | 24.40 | 23.11 | 24.11 | 3,073,880 | +0.73(+3.12%) |
Dec 03, 2002 | 23.11 | 23.80 | 22.93 | 23.39 | 2,488,288 | -0.06(-0.27%) |
Dec 02, 2002 | 23.12 | 23.68 | 23.12 | 23.45 | 2,862,594 | +0.41(+1.77%) |
Nov 29, 2002 | 23.02 | 23.51 | 23.02 | 23.04 | 654,670 | -0.20(-0.84%) |
Nov 27, 2002 | 23.02 | 23.41 | 23.02 | 23.23 | 1,529,627 | +0.16(+0.69%) |
Nov 26, 2002 | 23.99 | 24.09 | 23.07 | 23.07 | 2,125,457 | -0.87(-3.64%) |
Nov 25, 2002 | 24.49 | 24.62 | 23.95 | 23.95 | 2,451,386 | -0.41(-1.68%) |
Nov 22, 2002 | 24.16 | 24.68 | 24.11 | 24.35 | 1,222,036 | +0.13(+0.55%) |
Nov 21, 2002 | 24.53 | 24.59 | 23.71 | 24.22 | 1,962,099 | +0.04(+0.18%) |
Nov 20, 2002 | 23.89 | 24.28 | 23.78 | 24.18 | 3,217,100 | +0.29(+1.23%) |
Nov 19, 2002 | 25.14 | 25.14 | 22.67 | 23.88 | 3,942,761 | -1.24(-4.95%) |
Nov 18, 2002 | 25.25 | 25.72 | 25.12 | 25.13 | 1,830,804 | +0.23(+0.93%) |
Nov 15, 2002 | 24.58 | 25.21 | 24.53 | 24.90 | 1,939,822 | +0.10(+0.39%) |
Nov 14, 2002 | 24.98 | 25.24 | 24.27 | 24.80 | 2,233,912 | +0.04(+0.18%) |
Nov 13, 2002 | 25.11 | 25.77 | 24.53 | 24.75 | 1,605,343 | -0.58(-2.28%) |
Nov 12, 2002 | 25.73 | 25.78 | 24.98 | 25.33 | 1,424,546 | -0.04(-0.14%) |
Nov 11, 2002 | 25.70 | 25.87 | 25.31 | 25.37 | 1,014,463 | -0.39(-1.52%) |
Nov 08, 2002 | 26.80 | 26.80 | 25.20 | 25.76 | 1,883,232 | -0.92(-3.43%) |
Nov 07, 2002 | 27.12 | 27.29 | 26.49 | 26.67 | 803,290 | -0.44(-1.61%) |
Nov 06, 2002 | 26.82 | 27.27 | 26.58 | 27.11 | 1,288,977 | +0.47(+1.77%) |
Nov 05, 2002 | 27.38 | 27.60 | 26.35 | 26.64 | 2,475,800 | -0.69(-2.54%) |
Nov 04, 2002 | 27.33 | 27.89 | 27.15 | 27.33 | 1,302,253 | +0.10(+0.36%) |
Nov 01, 2002 | 26.42 | 27.40 | 26.19 | 27.23 | 1,554,828 | +0.74(+2.78%) |
Oct 31, 2002 | 27.19 | 27.66 | 26.23 | 26.50 | 2,167,422 | -0.92(-3.34%) |
Oct 30, 2002 | 27.35 | 27.55 | 26.93 | 27.41 | 1,222,936 | +0.27(+0.98%) |
Oct 29, 2002 | 27.60 | 27.78 | 26.67 | 27.15 | 1,437,935 | -0.52(-1.90%) |
Oct 28, 2002 | 28.40 | 28.43 | 27.60 | 27.67 | 1,931,272 | -0.55(-1.95%) |
Oct 25, 2002 | 27.42 | 28.27 | 27.29 | 28.22 | 1,448,173 | +0.64(+2.32%) |
Oct 24, 2002 | 27.99 | 28.03 | 27.38 | 27.58 | 1,705,023 | -0.38(-1.37%) |
Oct 23, 2002 | 27.44 | 28.09 | 26.93 | 27.96 | 3,074,217 | +0.39(+1.42%) |
Oct 22, 2002 | 25.78 | 27.57 | 25.62 | 27.57 | 4,950,587 | +1.58(+6.09%) |
Oct 21, 2002 | 25.47 | 26.44 | 25.07 | 25.99 | 5,793,705 | +0.65(+2.56%) |
Oct 18, 2002 | 25.73 | 25.75 | 24.98 | 25.34 | 2,038,602 | -0.48(-1.86%) |
Oct 17, 2002 | 26.40 | 26.49 | 25.75 | 25.82 | 1,631,557 | -0.20(-0.79%) |
Oct 16, 2002 | 26.31 | 26.67 | 25.42 | 26.03 | 1,684,547 | -0.51(-1.91%) |
Oct 15, 2002 | 26.32 | 26.89 | 26.18 | 26.53 | 427,521 | +0.60(+2.33%) |
Oct 14, 2002 | 25.78 | 26.10 | 25.11 | 25.93 | 1,102,443 | +0.15(+0.59%) |
Oct 11, 2002 | 24.67 | 26.31 | 24.44 | 25.78 | 2,784,628 | +1.72(+7.17%) |
Oct 10, 2002 | 23.25 | 24.24 | 22.67 | 24.05 | 1,270,189 | +0.84(+3.60%) |
Oct 09, 2002 | 23.55 | 23.79 | 22.98 | 23.22 | 1,525,577 | -0.37(-1.58%) |
Oct 08, 2002 | 23.02 | 23.91 | 22.40 | 23.59 | 1,917,884 | +1.15(+5.11%) |
Oct 07, 2002 | 22.98 | 23.29 | 22.21 | 22.44 | 3,230,038 | -0.49(-2.13%) |
Oct 04, 2002 | 24.53 | 24.53 | 22.65 | 22.93 | 2,451,498 | -1.42(-5.84%) |
Oct 03, 2002 | 24.07 | 24.72 | 24.00 | 24.35 | 1,997,200 | +0.26(+1.07%) |
Oct 02, 2002 | 24.76 | 25.11 | 23.98 | 24.10 | 2,784,403 | -0.69(-2.80%) |
Oct 01, 2002 | 25.07 | 25.15 | 24.44 | 24.79 | 2,680,110 | -0.39(-1.55%) |
Sep 30, 2002 | 25.51 | 25.58 | 24.52 | 25.18 | 1,618,506 | -0.55(-2.14%) |
Sep 27, 2002 | 26.35 | 26.56 | 25.61 | 25.73 | 1,319,804 | -0.79(-2.98%) |
Sep 26, 2002 | 26.31 | 26.88 | 26.04 | 26.52 | 1,350,068 | +0.51(+1.95%) |
Sep 25, 2002 | 25.78 | 26.13 | 25.61 | 26.02 | 1,601,518 | +0.84(+3.32%) |
Sep 24, 2002 | 25.60 | 25.81 | 25.07 | 25.18 | 1,583,067 | -0.59(-2.28%) |
Sep 23, 2002 | 25.78 | 25.94 | 25.24 | 25.77 | 1,178,272 | -0.40(-1.53%) |
Sep 20, 2002 | 26.11 | 26.44 | 26.03 | 26.17 | 2,158,871 | +0.04(+0.17%) |
Sep 19, 2002 | 26.44 | 26.67 | 26.06 | 26.12 | 1,808,416 | -0.50(-1.87%) |
Sep 18, 2002 | 26.40 | 26.88 | 25.91 | 26.62 | 1,666,434 | +0.38(+1.46%) |
Sep 17, 2002 | 27.07 | 27.11 | 25.95 | 26.24 | 2,700,473 | -1.34(-4.87%) |
Sep 16, 2002 | 27.73 | 27.85 | 27.08 | 27.58 | 1,155,208 | -0.28(-0.99%) |
Sep 13, 2002 | 27.29 | 27.87 | 27.07 | 27.86 | 1,096,817 | +0.44(+1.59%) |
Sep 12, 2002 | 27.82 | 27.86 | 27.33 | 27.42 | 885,082 | -0.58(-2.06%) |
Sep 11, 2002 | 28.18 | 28.31 | 27.84 | 28.00 | 959,560 | -0.17(-0.60%) |
Sep 10, 2002 | 28.58 | 28.71 | 27.84 | 28.17 | 1,100,193 | -0.31(-1.09%) |
Sep 09, 2002 | 28.24 | 28.67 | 27.64 | 28.48 | 1,292,352 | +0.20(+0.72%) |
Sep 06, 2002 | 29.15 | 29.15 | 27.98 | 28.27 | 2,318,854 | -1.10(-3.75%) |
Sep 05, 2002 | 29.78 | 29.78 | 28.98 | 29.38 | 1,226,987 | -0.55(-1.84%) |
Sep 04, 2002 | 28.71 | 30.01 | 28.44 | 29.93 | 1,670,821 | +1.13(+3.92%) |
Sep 03, 2002 | 29.59 | 29.59 | 28.67 | 28.80 | 1,063,178 | -1.01(-3.40%) |
Aug 30, 2002 | 29.78 | 30.09 | 29.51 | 29.81 | 706,423 | +0.04(+0.12%) |
Aug 29, 2002 | 28.89 | 30.00 | 28.89 | 29.78 | 1,123,256 | +0.12(+0.39%) |
Aug 28, 2002 | 30.16 | 30.20 | 29.23 | 29.66 | 2,112,069 | -0.52(-1.71%) |
Aug 27, 2002 | 31.11 | 31.33 | 30.04 | 30.18 | 2,612,944 | -0.78(-2.53%) |
Aug 26, 2002 | 30.91 | 31.07 | 30.49 | 30.96 | 784,502 | +0.11(+0.35%) |
Aug 23, 2002 | 31.11 | 31.26 | 30.76 | 30.85 | 944,822 | -0.26(-0.83%) |
Aug 22, 2002 | 30.67 | 31.29 | 30.44 | 31.11 | 641,282 | +0.79(+2.61%) |
Aug 21, 2002 | 31.12 | 31.29 | 30.13 | 30.32 | 1,644,383 | -0.61(-1.98%) |
Aug 20, 2002 | 31.09 | 31.09 | 30.29 | 30.93 | 966,198 | +0.02(+0.06%) |
Aug 16, 2002 | 30.58 | 31.11 | 30.35 | 30.91 | 1,143,957 | +0.31(+1.02%) |
Aug 15, 2002 | 30.67 | 31.06 | 30.22 | 30.60 | 1,087,142 | +0.24(+0.79%) |
Aug 14, 2002 | 29.42 | 30.44 | 29.11 | 30.36 | 1,122,131 | +0.85(+2.89%) |
Aug 13, 2002 | 30.12 | 30.35 | 29.47 | 29.51 | 896,220 | -0.60(-2.01%) |
Aug 12, 2002 | 29.69 | 30.22 | 29.55 | 30.11 | 677,284 | +1.54(+5.38%) |
Aug 07, 2002 | 28.04 | 28.63 | 27.87 | 28.58 | 1,545,040 | +0.90(+3.24%) |
Aug 06, 2002 | 27.55 | 28.21 | 27.39 | 27.68 | 461,273 | +0.63(+2.33%) |
Aug 05, 2002 | 28.09 | 28.40 | 26.84 | 27.05 | 1,367,844 | -0.95(-3.40%) |
Aug 02, 2002 | 28.89 | 28.89 | 27.57 | 28.00 | 1,009,063 | -0.36(-1.25%) |
Aug 01, 2002 | 29.26 | 29.27 | 27.95 | 28.35 | 1,573,842 | -0.91(-3.10%) |
Jul 31, 2002 | 29.95 | 30.31 | 28.64 | 29.26 | 1,725,162 | -0.61(-2.05%) |
Jul 30, 2002 | 29.32 | 30.44 | 29.07 | 29.87 | 1,928,347 | +0.55(+1.88%) |
Jul 29, 2002 | 27.73 | 29.33 | 27.73 | 29.32 | 1,499,363 | +2.19(+8.06%) |
Jul 26, 2002 | 27.19 | 27.19 | 26.58 | 27.14 | 1,221,474 | +0.21(+0.79%) |
Jul 25, 2002 | 26.40 | 27.29 | 25.82 | 26.92 | 1,740,012 | +0.44(+1.68%) |
Jul 24, 2002 | 24.35 | 26.48 | 23.55 | 26.48 | 2,121,407 | +1.44(+5.75%) |
Jul 23, 2002 | 25.60 | 25.95 | 24.89 | 25.04 | 2,429,560 | -0.16(-0.63%) |
Jul 22, 2002 | 25.51 | 25.73 | 24.20 | 25.20 | 1,779,277 | -0.36(-1.39%) |
Jul 19, 2002 | 26.04 | 26.46 | 25.31 | 25.55 | 1,824,054 | -2.14(-7.73%) |
Jul 17, 2002 | 28.09 | 28.09 | 27.36 | 27.70 | 1,648,883 | +0.97(+3.63%) |
Jul 12, 2002 | 26.80 | 27.58 | 26.35 | 26.73 | 1,898,083 | +0.46(+1.76%) |
Jul 11, 2002 | 26.13 | 27.11 | 24.71 | 26.27 | 3,851,294 | -0.36(-1.34%) |
Jul 10, 2002 | 27.55 | 27.95 | 26.35 | 26.62 | 3,650,246 | +0.29(+1.11%) |
Jul 09, 2002 | 28.25 | 28.18 | 26.33 | 26.33 | 2,115,444 | -1.92(-6.80%) |
Jul 08, 2002 | 28.93 | 28.93 | 28.25 | 28.25 | 1,637,295 | -0.68(-2.37%) |
Jul 05, 2002 | 29.11 | 29.24 | 28.58 | 28.93 | 851,555 | +0.97(+3.46%) |
Jul 04, 2002 | 27.24 | 28.00 | 26.89 | 27.96 | 1,585,317 | +0.00(+0.00%) |
Jul 03, 2002 | 27.24 | 28.00 | 26.89 | 27.96 | 1,585,317 | +0.63(+2.31%) |
Jul 02, 2002 | 28.67 | 28.80 | 26.13 | 27.33 | 5,358,308 | -1.11(-3.91%) |
Jul 01, 2002 | 29.33 | 29.58 | 27.69 | 28.44 | 2,459,149 | -0.62(-2.14%) |
Jun 28, 2002 | 30.80 | 30.81 | 29.07 | 29.07 | 3,215,299 | -2.13(-6.84%) |
Jun 27, 2002 | 30.44 | 31.29 | 30.31 | 31.20 | 2,355,419 | +1.60(+5.41%) |
Jun 26, 2002 | 29.19 | 30.19 | 28.67 | 29.60 | 1,873,669 | -0.48(-1.60%) |
Jun 25, 2002 | 30.98 | 31.69 | 29.95 | 30.08 | 1,426,797 | -1.70(-5.34%) |
Jun 21, 2002 | 32.09 | 32.62 | 31.65 | 31.78 | 1,675,209 | -0.44(-1.38%) |
Jun 20, 2002 | 31.82 | 32.49 | 31.55 | 32.22 | 1,110,656 | +0.25(+0.78%) |
Jun 19, 2002 | 31.78 | 32.62 | 31.73 | 31.97 | 592,229 | -0.08(-0.25%) |
Jun 18, 2002 | 32.22 | 32.40 | 31.79 | 32.05 | 627,219 | -0.25(-0.77%) |
Jun 17, 2002 | 31.48 | 32.30 | 30.93 | 32.30 | 1,638,645 | +0.75(+2.37%) |
Jun 14, 2002 | 31.32 | 31.60 | 29.39 | 31.55 | 2,129,282 | +0.15(+0.48%) |
Jun 12, 2002 | 32.09 | 32.13 | 31.06 | 31.40 | 3,181,435 | -0.85(-2.65%) |
Jun 11, 2002 | 33.47 | 33.60 | 32.18 | 32.26 | 1,226,311 | -0.68(-2.05%) |
Jun 10, 2002 | 32.35 | 33.69 | 32.27 | 32.93 | 1,405,308 | +0.43(+1.31%) |
Jun 07, 2002 | 32.00 | 32.61 | 32.00 | 32.51 | 348,767 | +0.25(+0.77%) |
Jun 06, 2002 | 32.71 | 32.88 | 32.26 | 32.26 | 753,000 | -0.63(-1.92%) |
Jun 05, 2002 | 32.62 | 33.06 | 32.40 | 32.89 | 978,011 | -0.44(-1.33%) |
May 31, 2002 | 32.44 | 33.38 | 32.44 | 33.33 | 2,773,940 | +0.89(+2.74%) |
May 28, 2002 | 32.27 | 32.56 | 32.13 | 32.44 | 1,149,133 | +0.19(+0.58%) |
May 27, 2002 | 32.35 | 32.78 | 32.04 | 32.26 | 1,154,870 | +0.00(+0.00%) |
May 24, 2002 | 32.35 | 32.78 | 32.04 | 32.26 | 1,154,870 | -0.36(-1.09%) |
May 23, 2002 | 32.13 | 32.66 | 31.91 | 32.61 | 1,762,176 | +0.66(+2.06%) |
May 22, 2002 | 32.43 | 32.53 | 31.55 | 31.95 | 1,225,411 | -0.52(-1.59%) |
May 21, 2002 | 32.89 | 33.11 | 32.28 | 32.47 | 1,285,714 | -0.42(-1.27%) |
May 20, 2002 | 33.24 | 33.51 | 32.81 | 32.89 | 1,211,461 | -0.35(-1.04%) |
May 17, 2002 | 33.38 | 33.55 | 32.93 | 33.23 | 2,014,301 | -0.01(-0.03%) |
May 16, 2002 | 33.87 | 33.87 | 33.06 | 33.24 | 1,900,783 | -0.62(-1.84%) |
May 15, 2002 | 32.98 | 34.63 | 32.98 | 33.87 | 2,249,888 | +0.96(+2.92%) |
May 14, 2002 | 32.75 | 33.29 | 32.64 | 32.91 | 2,107,906 | +0.37(+1.15%) |
May 13, 2002 | 33.64 | 33.64 | 32.40 | 32.53 | 2,285,328 | -1.08(-3.23%) |
May 10, 2002 | 34.00 | 34.00 | 33.47 | 33.62 | 1,607,706 | -0.68(-2.00%) |
May 09, 2002 | 34.58 | 34.66 | 34.21 | 34.30 | 1,466,174 | -0.36(-1.05%) |
May 08, 2002 | 34.75 | 35.01 | 34.13 | 34.66 | 11,250 | +0.02(+0.05%) |
May 07, 2002 | 35.46 | 35.46 | 34.45 | 34.65 | 2,544,316 | -0.81(-2.28%) |
May 06, 2002 | 35.87 | 36.07 | 35.29 | 35.46 | 2,282,065 | -1.16(-3.18%) |
May 03, 2002 | 36.80 | 36.80 | 36.04 | 36.62 | 1,503,525 | -0.27(-0.72%) |
May 02, 2002 | 36.66 | 36.91 | 35.55 | 36.89 | 3,228,688 | -0.09(-0.24%) |
May 01, 2002 | 37.33 | 37.41 | 36.26 | 36.98 | 2,662,897 | +1.08(+3.00%) |
Apr 30, 2002 | 36.44 | 36.44 | 34.58 | 35.90 | 3,514,790 | -0.32(-0.88%) |
Apr 29, 2002 | 37.06 | 37.07 | 35.82 | 36.22 | 1,629,307 | -0.94(-2.54%) |
Apr 26, 2002 | 36.43 | 37.29 | 35.65 | 37.16 | 3,286,966 | +1.24(+3.44%) |
Apr 25, 2002 | 34.34 | 36.44 | 34.34 | 35.93 | 3,419,947 | +1.59(+4.63%) |
Apr 24, 2002 | 34.40 | 35.01 | 34.31 | 34.34 | 842,105 | -0.01(-0.03%) |
Apr 23, 2002 | 34.66 | 34.66 | 33.87 | 34.34 | 1,431,747 | -0.79(-2.25%) |
Apr 22, 2002 | 35.11 | 35.73 | 35.06 | 35.14 | 3,868,395 | +0.70(+2.04%) |
Apr 19, 2002 | 33.60 | 34.58 | 33.24 | 34.43 | 1,460,661 | +0.28(+0.81%) |
Apr 18, 2002 | 33.17 | 34.27 | 32.93 | 34.16 | 2,048,390 | +1.40(+4.29%) |
Apr 17, 2002 | 32.75 | 33.02 | 32.53 | 32.75 | 1,297,865 | -0.15(-0.46%) |
Apr 16, 2002 | 32.35 | 33.03 | 32.35 | 32.91 | 938,184 | +0.70(+2.18%) |
Apr 15, 2002 | 32.64 | 32.74 | 31.83 | 32.20 | 1,097,717 | -0.35(-1.07%) |
Apr 12, 2002 | 32.44 | 32.89 | 32.22 | 32.55 | 910,283 | +0.34(+1.05%) |
Apr 11, 2002 | 32.75 | 33.77 | 32.21 | 32.21 | 1,592,180 | -0.42(-1.28%) |
Apr 10, 2002 | 31.60 | 32.66 | 31.58 | 32.63 | 2,251,688 | +1.06(+3.35%) |
Apr 09, 2002 | 31.73 | 31.94 | 31.54 | 31.57 | 1,641,682 | -0.05(-0.17%) |
Apr 08, 2002 | 31.11 | 31.82 | 31.03 | 31.63 | 1,459,761 | +0.36(+1.14%) |
Apr 05, 2002 | 31.91 | 31.92 | 30.67 | 31.27 | 260,394,400 | -0.37(-1.18%) |
Apr 04, 2002 | 32.46 | 32.46 | 31.14 | 31.64 | 4,121,083 | -1.07(-3.26%) |
Apr 03, 2002 | 33.02 | 33.02 | 32.46 | 32.71 | 1,418,696 | -0.46(-1.39%) |
Apr 02, 2002 | 33.47 | 33.49 | 33.12 | 33.17 | 934,247 | -0.43(-1.27%) |
Apr 01, 2002 | 33.49 | 33.85 | 33.24 | 33.60 | 958,210 | +0.33(+0.99%) |
Mar 29, 2002 | 33.51 | 33.73 | 33.06 | 33.27 | 1,141,145 | +0.00(+0.00%) |
Mar 28, 2002 | 33.51 | 33.73 | 33.06 | 33.27 | 1,129,894 | -0.36(-1.06%) |
Mar 27, 2002 | 33.38 | 33.82 | 33.15 | 33.62 | 1,090,180 | +0.28(+0.83%) |
Mar 26, 2002 | 33.73 | 34.13 | 33.17 | 33.35 | 1,382,582 | -0.51(-1.50%) |
Mar 25, 2002 | 34.34 | 34.40 | 33.64 | 33.86 | 773,251 | -0.27(-0.78%) |
Mar 22, 2002 | 33.77 | 34.49 | 33.36 | 34.12 | 1,160,383 | +0.41(+1.21%) |
Mar 21, 2002 | 32.98 | 33.85 | 32.95 | 33.71 | 1,043,377 | +0.60(+1.80%) |
Mar 20, 2002 | 34.15 | 34.21 | 33.10 | 33.12 | 2,534,865 | -1.52(-4.39%) |
Mar 19, 2002 | 33.87 | 34.75 | 33.73 | 34.64 | 3,618,182 | +0.76(+2.26%) |
Mar 18, 2002 | 34.00 | 34.40 | 33.47 | 33.87 | 3,993,501 | +0.79(+2.39%) |
Mar 15, 2002 | 32.89 | 33.19 | 32.66 | 33.08 | 2,759,651 | +0.84(+2.62%) |
Mar 14, 2002 | 31.42 | 32.39 | 31.42 | 32.24 | 2,917,272 | +0.81(+2.57%) |
Mar 13, 2002 | 30.69 | 32.00 | 30.67 | 31.43 | 3,414,435 | +0.74(+2.40%) |
Mar 12, 2002 | 30.16 | 30.71 | 29.78 | 30.69 | 2,302,541 | +0.52(+1.74%) |
Mar 11, 2002 | 29.76 | 30.35 | 29.71 | 30.17 | 2,292,865 | +0.46(+1.56%) |
Mar 08, 2002 | 29.55 | 29.80 | 29.42 | 29.71 | 3,039,566 | +0.44(+1.52%) |
Mar 07, 2002 | 29.11 | 29.63 | 28.80 | 29.26 | 3,254,114 | +0.76(+2.65%) |
Mar 06, 2002 | 28.00 | 28.69 | 27.31 | 28.51 | 5,075,243 | +1.12(+4.09%) |
Mar 05, 2002 | 28.61 | 28.62 | 27.02 | 27.39 | 6,945,200 | -1.23(-4.29%) |
Mar 04, 2002 | 30.13 | 30.49 | 28.61 | 28.61 | 4,226,951 | -1.34(-4.48%) |
Mar 01, 2002 | 31.64 | 31.64 | 29.69 | 29.95 | 2,854,944 | -1.38(-4.40%) |
Feb 28, 2002 | 30.93 | 31.70 | 30.84 | 31.33 | 1,716,724 | +0.52(+1.67%) |
Feb 27, 2002 | 30.80 | 31.55 | 30.76 | 30.82 | 1,863,769 | +0.50(+1.64%) |
Feb 26, 2002 | 30.58 | 30.68 | 30.14 | 30.32 | 3,202,586 | +0.13(+0.44%) |
Feb 25, 2002 | 31.24 | 31.45 | 29.55 | 30.19 | 3,716,400 | -1.26(-4.01%) |
Feb 22, 2002 | 31.91 | 32.05 | 31.42 | 31.45 | 868,431 | -0.60(-1.89%) |
Feb 21, 2002 | 32.09 | 32.62 | 31.91 | 32.05 | 848,855 | +0.04(+0.11%) |
Feb 20, 2002 | 32.13 | 32.13 | 31.55 | 32.02 | 1,239,812 | -0.02(-0.06%) |
Feb 19, 2002 | 32.49 | 32.81 | 32.02 | 32.03 | 999,725 | -0.80(-2.44%) |
Feb 18, 2002 | 33.50 | 33.50 | 32.61 | 32.83 | 1,189,635 | +0.00(+0.00%) |
Feb 15, 2002 | 33.50 | 33.50 | 32.61 | 32.83 | 1,189,635 | -0.50(-1.49%) |
Feb 14, 2002 | 33.20 | 33.61 | 33.16 | 33.33 | 1,236,549 | +0.18(+0.54%) |
Feb 13, 2002 | 33.39 | 33.76 | 33.00 | 33.15 | 937,397 | +0.19(+0.57%) |
Feb 12, 2002 | 32.44 | 33.15 | 32.35 | 32.97 | 934,584 | +0.30(+0.93%) |
Feb 11, 2002 | 32.49 | 32.89 | 32.34 | 32.66 | 863,706 | +0.27(+0.82%) |
Feb 08, 2002 | 32.63 | 33.06 | 32.16 | 32.40 | 1,598,368 | -0.44(-1.35%) |
Feb 07, 2002 | 32.71 | 33.12 | 32.42 | 32.84 | 1,386,745 | +0.05(+0.16%) |
Feb 06, 2002 | 33.33 | 33.42 | 32.70 | 32.79 | 2,086,080 | -0.54(-1.63%) |
Feb 05, 2002 | 32.89 | 33.70 | 32.84 | 33.33 | 213,760 | +0.31(+0.94%) |
Feb 04, 2002 | 33.55 | 33.69 | 32.98 | 33.02 | 1,212,136 | -0.93(-2.75%) |
Feb 01, 2002 | 34.00 | 34.44 | 33.42 | 33.95 | 1,212,811 | -0.27(-0.78%) |
Jan 31, 2002 | 33.60 | 34.42 | 33.42 | 34.22 | 1,362,218 | +0.27(+0.79%) |
Jan 30, 2002 | 33.78 | 34.40 | 33.54 | 33.95 | 1,003,100 | +0.04(+0.13%) |
Jan 29, 2002 | 34.66 | 34.82 | 33.78 | 33.91 | 772,239 | -0.95(-2.73%) |
Jan 28, 2002 | 35.12 | 35.15 | 34.62 | 34.86 | 1,628,969 | -0.04(-0.10%) |
Jan 25, 2002 | 34.84 | 35.02 | 34.51 | 34.90 | 987,912 | +0.23(+0.67%) |
Jan 24, 2002 | 34.90 | 35.09 | 34.57 | 34.66 | 1,448,623 | -0.22(-0.64%) |
Jan 23, 2002 | 34.66 | 34.92 | 34.54 | 34.89 | 2,657,496 | +0.28(+0.80%) |
Jan 22, 2002 | 34.00 | 34.66 | 33.95 | 34.61 | 3,095,256 | +1.77(+5.39%) |
Jan 21, 2002 | 32.92 | 33.24 | 32.75 | 32.84 | 1,606,131 | +0.00(+0.00%) |
Jan 18, 2002 | 32.92 | 33.24 | 32.75 | 32.84 | 1,602,755 | -0.09(-0.27%) |
Jan 17, 2002 | 32.31 | 33.03 | 32.10 | 32.93 | 1,961,649 | +1.33(+4.22%) |
Jan 16, 2002 | 31.87 | 32.54 | 31.60 | 31.60 | 1,583,292 | -0.28(-0.86%) |
Jan 15, 2002 | 32.44 | 32.62 | 31.55 | 31.87 | 1,938,922 | -0.75(-2.29%) |
Jan 14, 2002 | 31.95 | 33.15 | 31.95 | 32.62 | 1,892,458 | +0.76(+2.40%) |
Jan 11, 2002 | 31.29 | 32.04 | 31.24 | 31.86 | 1,522,201 | +0.92(+2.99%) |