Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.44 | 33.80 | 33.15 | 33.67 | 478,246 | +0.17(+0.52%) |
Dec 30, 2002 | 33.76 | 33.76 | 33.11 | 33.50 | 496,234 | -0.15(-0.44%) |
Dec 27, 2002 | 33.73 | 33.89 | 33.56 | 33.65 | 490,807 | +0.00(+0.00%) |
Dec 26, 2002 | 33.76 | 34.52 | 33.65 | 33.65 | 503,678 | -0.11(-0.32%) |
Dec 24, 2002 | 33.65 | 33.98 | 33.60 | 33.76 | 281,303 | +0.11(+0.33%) |
Dec 23, 2002 | 34.18 | 34.22 | 33.49 | 33.65 | 712,717 | -0.77(-2.23%) |
Dec 20, 2002 | 33.72 | 34.47 | 33.66 | 34.42 | 916,948 | +0.78(+2.32%) |
Dec 19, 2002 | 33.81 | 34.49 | 33.54 | 33.64 | 334,338 | -0.21(-0.61%) |
Dec 18, 2002 | 34.34 | 34.34 | 33.71 | 33.84 | 477,160 | -0.50(-1.46%) |
Dec 17, 2002 | 34.76 | 35.02 | 34.25 | 34.34 | 786,066 | -0.42(-1.21%) |
Dec 16, 2002 | 33.27 | 34.76 | 33.21 | 34.76 | 730,395 | +1.63(+4.92%) |
Dec 13, 2002 | 33.21 | 33.38 | 32.92 | 33.13 | 696,899 | -0.43(-1.27%) |
Dec 12, 2002 | 33.08 | 33.76 | 32.94 | 33.56 | 680,616 | +0.43(+1.28%) |
Dec 11, 2002 | 32.08 | 33.26 | 32.08 | 33.13 | 815,220 | +0.54(+1.64%) |
Dec 10, 2002 | 32.50 | 33.15 | 31.89 | 32.60 | 1,081,791 | +0.50(+1.55%) |
Dec 09, 2002 | 32.76 | 32.76 | 31.95 | 32.10 | 738,459 | -0.72(-2.18%) |
Dec 06, 2002 | 32.24 | 33.20 | 32.11 | 32.82 | 571,910 | +0.08(+0.26%) |
Dec 05, 2002 | 33.08 | 33.16 | 32.45 | 32.73 | 499,181 | -0.46(-1.38%) |
Dec 04, 2002 | 32.66 | 33.31 | 32.40 | 33.19 | 674,413 | +0.34(+1.02%) |
Dec 03, 2002 | 33.85 | 33.92 | 32.67 | 32.86 | 1,012,318 | -1.55(-4.50%) |
Dec 02, 2002 | 35.14 | 36.11 | 34.05 | 34.40 | 621,068 | -0.28(-0.80%) |
Nov 29, 2002 | 35.05 | 35.05 | 34.62 | 34.68 | 359,925 | -0.37(-1.07%) |
Nov 27, 2002 | 34.18 | 35.07 | 34.12 | 35.05 | 735,357 | +0.99(+2.92%) |
Nov 26, 2002 | 34.31 | 34.53 | 34.05 | 34.06 | 1,168,942 | -0.48(-1.40%) |
Nov 25, 2002 | 33.89 | 34.67 | 33.73 | 34.54 | 722,021 | +0.66(+1.94%) |
Nov 22, 2002 | 33.80 | 34.41 | 33.53 | 33.89 | 812,894 | +0.08(+0.23%) |
Nov 21, 2002 | 32.23 | 33.95 | 32.05 | 33.81 | 1,257,954 | +1.78(+5.56%) |
Nov 20, 2002 | 30.79 | 32.05 | 30.73 | 32.03 | 943,000 | +1.31(+4.26%) |
Nov 19, 2002 | 31.57 | 31.57 | 30.61 | 30.72 | 871,512 | -1.15(-3.62%) |
Nov 18, 2002 | 31.71 | 31.97 | 31.49 | 31.88 | 1,279,510 | +0.63(+2.00%) |
Nov 15, 2002 | 30.88 | 31.57 | 30.82 | 31.25 | 771,799 | +0.38(+1.23%) |
Nov 14, 2002 | 30.05 | 30.90 | 30.02 | 30.87 | 687,129 | +1.10(+3.68%) |
Nov 13, 2002 | 29.50 | 30.25 | 28.98 | 29.77 | 991,228 | +0.28(+0.96%) |
Nov 12, 2002 | 28.95 | 30.03 | 28.95 | 29.49 | 798,007 | +0.58(+2.01%) |
Nov 11, 2002 | 29.35 | 29.52 | 28.90 | 28.91 | 800,023 | -0.43(-1.47%) |
Nov 08, 2002 | 29.69 | 30.18 | 29.24 | 29.34 | 933,851 | -0.28(-0.96%) |
Nov 07, 2002 | 30.70 | 30.73 | 29.54 | 29.62 | 1,254,078 | -1.76(-5.61%) |
Nov 06, 2002 | 31.37 | 31.71 | 30.84 | 31.39 | 1,448,540 | +0.06(+0.21%) |
Nov 05, 2002 | 30.90 | 31.38 | 30.65 | 31.32 | 598,893 | +0.43(+1.40%) |
Nov 04, 2002 | 30.92 | 31.86 | 30.88 | 30.89 | 764,511 | +0.18(+0.59%) |
Nov 01, 2002 | 30.06 | 30.82 | 29.86 | 30.71 | 589,743 | +0.65(+2.17%) |
Oct 31, 2002 | 29.70 | 30.28 | 29.70 | 30.06 | 566,948 | +0.31(+1.04%) |
Oct 30, 2002 | 29.68 | 29.96 | 29.29 | 29.75 | 420,248 | +0.07(+0.24%) |
Oct 29, 2002 | 29.60 | 29.86 | 28.88 | 29.68 | 822,974 | +0.08(+0.26%) |
Oct 28, 2002 | 30.57 | 30.82 | 29.41 | 29.60 | 996,346 | -0.75(-2.49%) |
Oct 25, 2002 | 30.61 | 31.02 | 29.92 | 30.35 | 980,218 | -0.25(-0.82%) |
Oct 24, 2002 | 31.65 | 31.66 | 30.42 | 30.60 | 663,248 | -0.49(-1.58%) |
Oct 23, 2002 | 30.65 | 31.15 | 30.34 | 31.09 | 686,509 | +0.38(+1.24%) |
Oct 22, 2002 | 31.60 | 31.63 | 30.52 | 30.71 | 682,787 | -1.39(-4.34%) |
Oct 21, 2002 | 31.29 | 32.24 | 30.79 | 32.11 | 967,502 | +0.80(+2.55%) |
Oct 18, 2002 | 31.11 | 31.52 | 30.31 | 31.31 | 1,086,909 | +0.14(+0.43%) |
Oct 17, 2002 | 30.60 | 31.66 | 30.57 | 31.17 | 1,504,211 | +1.66(+5.64%) |
Oct 16, 2002 | 31.44 | 31.44 | 29.46 | 29.51 | 1,424,038 | -1.99(-6.33%) |
Oct 15, 2002 | 30.31 | 31.58 | 29.66 | 31.50 | 1,861,655 | +2.78(+9.68%) |
Oct 14, 2002 | 28.23 | 29.44 | 28.12 | 28.72 | 946,722 | +0.48(+1.71%) |
Oct 11, 2002 | 26.23 | 29.21 | 26.23 | 28.24 | 2,000,290 | +2.01(+7.65%) |
Oct 10, 2002 | 26.18 | 26.50 | 25.30 | 26.23 | 2,407,668 | +0.05(+0.20%) |
Oct 09, 2002 | 27.81 | 27.81 | 26.12 | 26.18 | 1,069,075 | -1.76(-6.30%) |
Oct 08, 2002 | 27.08 | 28.24 | 26.49 | 27.94 | 9,754,112 | +1.00(+3.71%) |
Oct 07, 2002 | 28.19 | 28.41 | 26.76 | 26.94 | 1,168,942 | -1.25(-4.44%) |
Oct 04, 2002 | 29.06 | 29.21 | 27.50 | 28.19 | 1,311,920 | -0.70(-2.43%) |
Oct 03, 2002 | 29.57 | 29.90 | 28.65 | 28.90 | 967,967 | -0.63(-2.12%) |
Oct 02, 2002 | 30.86 | 30.86 | 29.34 | 29.52 | 998,672 | -1.50(-4.82%) |
Oct 01, 2002 | 29.76 | 31.02 | 29.16 | 31.02 | 1,118,388 | +1.44(+4.88%) |
Sep 30, 2002 | 29.95 | 29.95 | 28.88 | 29.57 | 1,062,717 | -0.62(-2.05%) |
Sep 27, 2002 | 32.11 | 32.40 | 30.15 | 30.19 | 1,054,343 | -1.96(-6.10%) |
Sep 26, 2002 | 31.66 | 32.36 | 31.42 | 32.15 | 665,884 | +0.97(+3.12%) |
Sep 25, 2002 | 30.35 | 31.42 | 30.33 | 31.18 | 1,415,044 | +1.21(+4.05%) |
Sep 24, 2002 | 29.53 | 30.92 | 29.31 | 29.97 | 1,823,972 | -0.68(-2.23%) |
Sep 23, 2002 | 31.31 | 31.34 | 30.50 | 30.65 | 3,256,540 | -0.85(-2.70%) |
Sep 20, 2002 | 31.57 | 31.80 | 31.24 | 31.50 | 972,930 | +0.03(+0.10%) |
Sep 19, 2002 | 32.18 | 32.30 | 31.28 | 31.47 | 1,151,419 | -1.09(-3.35%) |
Sep 18, 2002 | 32.66 | 32.94 | 31.68 | 32.56 | 810,413 | -0.11(-0.34%) |
Sep 17, 2002 | 34.42 | 34.42 | 32.66 | 32.67 | 751,795 | -1.11(-3.28%) |
Sep 16, 2002 | 33.24 | 33.87 | 32.90 | 33.78 | 747,298 | +0.41(+1.24%) |
Sep 13, 2002 | 33.00 | 33.48 | 32.31 | 33.36 | 1,137,152 | +0.37(+1.13%) |
Sep 12, 2002 | 34.27 | 34.27 | 32.75 | 32.99 | 1,402,948 | -1.28(-3.74%) |
Sep 11, 2002 | 34.82 | 34.94 | 34.26 | 34.27 | 606,181 | -0.20(-0.58%) |
Sep 10, 2002 | 34.89 | 34.94 | 33.92 | 34.47 | 841,272 | -0.41(-1.16%) |
Sep 09, 2002 | 34.69 | 35.08 | 34.15 | 34.88 | 916,018 | +0.06(+0.17%) |
Sep 06, 2002 | 34.85 | 35.09 | 34.27 | 34.82 | 661,542 | +0.24(+0.69%) |
Sep 05, 2002 | 35.07 | 35.07 | 34.21 | 34.58 | 589,898 | -0.49(-1.40%) |
Sep 04, 2002 | 34.58 | 35.10 | 33.95 | 35.07 | 723,262 | +0.50(+1.45%) |
Sep 03, 2002 | 35.31 | 35.37 | 34.05 | 34.57 | 948,738 | -1.10(-3.07%) |
Aug 30, 2002 | 35.57 | 36.22 | 35.53 | 35.67 | 1,163,050 | +0.10(+0.27%) |
Aug 29, 2002 | 36.27 | 36.27 | 35.31 | 35.57 | 1,225,699 | -0.81(-2.23%) |
Aug 28, 2002 | 36.76 | 36.76 | 35.98 | 36.38 | 715,043 | -0.62(-1.67%) |
Aug 27, 2002 | 36.89 | 37.36 | 36.54 | 37.00 | 793,820 | +0.46(+1.27%) |
Aug 26, 2002 | 36.56 | 36.84 | 35.82 | 36.54 | 710,701 | -0.08(-0.21%) |
Aug 23, 2002 | 37.66 | 37.69 | 36.51 | 36.61 | 986,266 | -1.11(-2.94%) |
Aug 22, 2002 | 36.62 | 38.11 | 36.56 | 37.72 | 617,346 | +1.10(+3.01%) |
Aug 21, 2002 | 36.11 | 37.05 | 35.65 | 36.62 | 671,467 | +0.57(+1.59%) |
Aug 20, 2002 | 36.64 | 36.64 | 35.75 | 36.05 | 603,700 | +0.58(+1.64%) |
Aug 16, 2002 | 35.24 | 35.50 | 34.40 | 35.47 | 1,235,469 | +0.23(+0.64%) |
Aug 15, 2002 | 34.44 | 35.60 | 34.41 | 35.24 | 1,201,198 | +0.84(+2.44%) |
Aug 14, 2002 | 33.19 | 34.43 | 32.64 | 34.40 | 829,332 | +1.22(+3.67%) |
Aug 13, 2002 | 33.98 | 34.36 | 33.18 | 33.18 | 770,869 | -0.92(-2.70%) |
Aug 12, 2002 | 33.69 | 34.31 | 33.24 | 34.11 | 1,596,014 | +0.02(+0.06%) |
Aug 07, 2002 | 34.89 | 35.01 | 33.08 | 34.09 | 1,092,646 | -0.58(-1.67%) |
Aug 06, 2002 | 66.61 | 35.09 | 33.95 | 34.67 | 1,159,793 | +1.36(+4.09%) |
Aug 05, 2002 | 34.07 | 34.34 | 33.31 | 33.31 | 1,162,429 | -0.76(-2.23%) |
Aug 02, 2002 | 35.34 | 35.34 | 33.63 | 34.07 | 1,232,367 | -1.64(-4.60%) |
Aug 01, 2002 | 37.00 | 37.20 | 35.47 | 35.71 | 1,553,369 | -1.28(-3.47%) |
Jul 31, 2002 | 37.05 | 37.40 | 36.38 | 37.00 | 1,080,085 | -0.08(-0.23%) |
Jul 30, 2002 | 36.69 | 37.76 | 36.09 | 37.08 | 1,392,558 | +0.32(+0.88%) |
Jul 29, 2002 | 35.21 | 36.93 | 35.18 | 36.76 | 1,157,157 | +1.86(+5.34%) |
Jul 26, 2002 | 35.41 | 35.67 | 34.63 | 34.89 | 1,083,652 | -0.52(-1.46%) |
Jul 25, 2002 | 35.53 | 35.66 | 33.67 | 35.41 | 1,900,113 | -0.22(-0.62%) |
Jul 24, 2002 | 33.05 | 35.79 | 32.24 | 35.63 | 1,839,324 | +2.33(+7.01%) |
Jul 23, 2002 | 33.15 | 34.51 | 32.98 | 33.29 | 1,278,889 | +0.39(+1.18%) |
Jul 22, 2002 | 34.47 | 34.73 | 32.41 | 32.91 | 1,580,352 | -1.70(-4.90%) |
Jul 19, 2002 | 35.85 | 36.18 | 34.51 | 34.60 | 1,291,140 | -1.24(-3.45%) |
Jul 17, 2002 | 37.11 | 37.98 | 35.34 | 35.84 | 2,279,267 | -4.84(-11.90%) |
Jul 12, 2002 | 40.92 | 41.34 | 40.32 | 40.68 | 915,708 | -0.15(-0.36%) |
Jul 11, 2002 | 40.82 | 41.77 | 39.68 | 40.83 | 1,579,421 | -0.07(-0.17%) |
Jul 10, 2002 | 41.30 | 41.32 | 40.62 | 40.90 | 1,275,478 | -0.50(-1.20%) |
Jul 09, 2002 | 42.24 | 42.24 | 41.40 | 41.40 | 658,906 | -0.84(-1.98%) |
Jul 08, 2002 | 42.21 | 42.55 | 41.98 | 42.24 | 498,715 | +0.03(+0.08%) |
Jul 05, 2002 | 40.52 | 42.23 | 40.52 | 42.21 | 525,078 | +2.21(+5.51%) |
Jul 04, 2002 | 40.24 | 40.55 | 38.57 | 40.00 | 884,073 | +0.00(+0.00%) |
Jul 03, 2002 | 40.24 | 40.55 | 38.57 | 40.00 | 884,073 | -0.24(-0.59%) |
Jul 02, 2002 | 41.97 | 42.01 | 40.19 | 40.24 | 786,376 | -1.59(-3.79%) |
Jul 01, 2002 | 42.17 | 42.79 | 41.79 | 41.83 | 901,906 | -0.32(-0.76%) |
Jun 28, 2002 | 41.68 | 42.88 | 41.66 | 42.15 | 964,866 | +0.63(+1.51%) |
Jun 27, 2002 | 41.43 | 41.95 | 41.14 | 41.52 | 920,980 | +0.25(+0.61%) |
Jun 26, 2002 | 41.92 | 42.04 | 40.92 | 41.27 | 1,111,410 | -1.15(-2.72%) |
Jun 25, 2002 | 43.06 | 43.35 | 42.21 | 42.43 | 1,225,079 | -0.84(-1.94%) |
Jun 21, 2002 | 44.11 | 44.40 | 43.26 | 43.26 | 4,915,824 | -1.05(-2.37%) |
Jun 20, 2002 | 44.52 | 45.04 | 44.20 | 44.31 | 648,206 | -0.20(-0.45%) |
Jun 19, 2002 | 44.72 | 45.59 | 44.33 | 44.51 | 581,214 | -0.21(-0.46%) |
Jun 18, 2002 | 44.13 | 45.46 | 44.11 | 44.72 | 969,208 | +0.62(+1.40%) |
Jun 17, 2002 | 42.95 | 44.17 | 42.89 | 44.10 | 555,472 | +1.28(+3.00%) |
Jun 14, 2002 | 43.21 | 43.21 | 41.98 | 42.82 | 1,248,185 | -1.59(-3.57%) |
Jun 12, 2002 | 44.50 | 45.08 | 44.27 | 44.40 | 1,248,340 | +1.15(+2.65%) |
Jun 11, 2002 | 44.56 | 44.84 | 43.24 | 43.26 | 668,055 | -0.94(-2.12%) |
Jun 10, 2002 | 44.40 | 44.64 | 44.06 | 44.19 | 722,486 | -0.14(-0.32%) |
Jun 07, 2002 | 44.05 | 44.95 | 43.66 | 44.33 | 764,201 | +0.28(+0.64%) |
Jun 06, 2002 | 45.08 | 45.25 | 43.98 | 44.05 | 481,347 | -1.30(-2.86%) |
Jun 05, 2002 | 44.08 | 45.49 | 43.85 | 45.35 | 670,692 | -0.70(-1.51%) |
May 31, 2002 | 46.01 | 47.04 | 45.98 | 46.04 | 634,560 | -0.81(-1.72%) |
May 28, 2002 | 47.72 | 47.82 | 46.85 | 46.85 | 809,792 | -0.81(-1.70%) |
May 27, 2002 | 47.98 | 48.33 | 47.66 | 47.66 | 410,944 | +0.00(+0.00%) |
May 24, 2002 | 47.98 | 48.33 | 47.66 | 47.66 | 410,944 | -0.35(-0.73%) |
May 23, 2002 | 48.04 | 48.34 | 47.47 | 48.01 | 978,667 | +0.52(+1.09%) |
May 22, 2002 | 47.34 | 47.58 | 46.92 | 47.49 | 1,014,179 | +0.16(+0.34%) |
May 21, 2002 | 48.43 | 48.49 | 47.26 | 47.33 | 933,076 | -1.10(-2.28%) |
May 20, 2002 | 48.36 | 48.65 | 48.33 | 48.44 | 1,938,416 | +0.17(+0.35%) |
May 17, 2002 | 48.06 | 48.34 | 48.04 | 48.27 | 705,428 | +0.21(+0.43%) |
May 16, 2002 | 48.27 | 48.35 | 47.85 | 48.06 | 7,272,939 | -0.29(-0.60%) |
May 15, 2002 | 48.07 | 49.11 | 48.04 | 48.35 | 720,935 | -0.07(-0.15%) |
May 14, 2002 | 47.65 | 48.56 | 47.62 | 48.42 | 838,326 | +0.97(+2.04%) |
May 13, 2002 | 48.50 | 48.51 | 47.43 | 47.45 | 869,961 | -0.95(-1.97%) |
May 10, 2002 | 49.33 | 49.40 | 48.36 | 48.41 | 671,932 | -1.05(-2.13%) |
May 09, 2002 | 49.59 | 49.87 | 49.33 | 49.46 | 552,991 | -0.29(-0.58%) |
May 08, 2002 | 49.12 | 50.10 | 48.56 | 49.75 | 1,088,614 | +0.87(+1.78%) |
May 07, 2002 | 48.04 | 48.98 | 47.98 | 48.88 | 648,516 | +1.00(+2.09%) |
May 06, 2002 | 49.40 | 49.78 | 47.82 | 47.88 | 490,496 | -1.52(-3.07%) |
May 03, 2002 | 49.94 | 49.94 | 49.23 | 49.40 | 469,406 | -0.55(-1.10%) |
May 02, 2002 | 49.11 | 50.17 | 49.04 | 49.94 | 1,021,778 | +0.83(+1.69%) |
May 01, 2002 | 48.49 | 49.18 | 47.96 | 49.11 | 1,086,443 | +0.78(+1.61%) |
Apr 30, 2002 | 47.40 | 48.48 | 47.36 | 48.33 | 763,736 | +1.06(+2.25%) |
Apr 29, 2002 | 48.17 | 48.20 | 47.24 | 47.27 | 533,607 | -0.96(-1.99%) |
Apr 26, 2002 | 48.54 | 48.87 | 48.14 | 48.23 | 510,501 | -0.19(-0.40%) |
Apr 25, 2002 | 48.20 | 48.70 | 47.80 | 48.42 | 521,976 | +0.23(+0.47%) |
Apr 24, 2002 | 48.98 | 49.10 | 48.04 | 48.20 | 659,061 | -0.79(-1.61%) |
Apr 23, 2002 | 48.65 | 49.44 | 48.51 | 48.98 | 673,948 | +0.17(+0.34%) |
Apr 22, 2002 | 48.36 | 48.85 | 48.04 | 48.82 | 798,782 | +0.37(+0.76%) |
Apr 19, 2002 | 48.30 | 48.72 | 48.10 | 48.45 | 808,707 | +0.86(+1.80%) |
Apr 18, 2002 | 48.20 | 48.29 | 47.11 | 47.59 | 1,055,584 | -0.77(-1.59%) |
Apr 17, 2002 | 49.65 | 49.72 | 48.31 | 48.36 | 1,218,566 | -1.15(-2.32%) |
Apr 16, 2002 | 48.56 | 49.60 | 47.91 | 49.51 | 1,243,843 | +1.09(+2.25%) |
Apr 15, 2002 | 48.91 | 49.60 | 48.24 | 48.42 | 780,949 | -0.61(-1.24%) |
Apr 12, 2002 | 48.58 | 49.20 | 48.36 | 49.02 | 488,636 | +0.61(+1.27%) |
Apr 11, 2002 | 49.54 | 49.58 | 48.38 | 48.41 | 619,517 | -1.20(-2.42%) |
Apr 10, 2002 | 49.63 | 50.43 | 48.89 | 49.61 | 780,018 | +0.14(+0.27%) |
Apr 09, 2002 | 49.40 | 50.05 | 49.26 | 49.47 | 2,310,592 | +0.21(+0.42%) |
Apr 08, 2002 | 48.40 | 49.70 | 47.90 | 49.27 | 590,364 | +0.77(+1.60%) |
Apr 05, 2002 | 47.76 | 49.07 | 47.72 | 48.49 | 777,847 | +0.90(+1.88%) |
Apr 04, 2002 | 47.38 | 47.72 | 47.09 | 47.60 | 624,015 | +0.20(+0.42%) |
Apr 03, 2002 | 47.78 | 48.21 | 46.93 | 47.40 | 709,150 | -0.39(-0.81%) |
Apr 02, 2002 | 48.04 | 48.20 | 47.56 | 47.78 | 611,764 | -0.26(-0.54%) |
Apr 01, 2002 | 48.49 | 48.49 | 47.27 | 48.04 | 538,104 | -0.68(-1.39%) |
Mar 29, 2002 | 48.30 | 48.88 | 48.17 | 48.72 | 559,039 | +0.00(+0.00%) |
Mar 28, 2002 | 48.30 | 48.88 | 48.17 | 48.72 | 559,039 | +0.30(+0.61%) |
Mar 27, 2002 | 48.45 | 48.69 | 47.98 | 48.42 | 679,531 | -0.03(-0.07%) |
Mar 26, 2002 | 47.69 | 48.94 | 47.53 | 48.45 | 705,893 | +0.71(+1.49%) |
Mar 25, 2002 | 49.11 | 49.29 | 47.40 | 47.75 | 754,741 | -1.30(-2.66%) |
Mar 22, 2002 | 47.98 | 49.82 | 47.78 | 49.05 | 1,711,699 | +0.92(+1.90%) |
Mar 21, 2002 | 50.36 | 50.36 | 47.95 | 48.13 | 1,711,079 | -2.38(-4.71%) |
Mar 20, 2002 | 50.50 | 50.85 | 50.23 | 50.51 | 859,416 | -0.02(-0.04%) |
Mar 19, 2002 | 50.33 | 50.62 | 50.18 | 50.53 | 821,113 | +0.21(+0.42%) |
Mar 18, 2002 | 50.23 | 50.53 | 49.87 | 50.32 | 844,839 | +0.04(+0.08%) |
Mar 15, 2002 | 50.33 | 50.43 | 49.91 | 50.28 | 961,454 | +0.16(+0.32%) |
Mar 14, 2002 | 50.34 | 50.69 | 50.01 | 50.12 | 1,023,639 | -0.35(-0.70%) |
Mar 13, 2002 | 51.04 | 51.07 | 50.35 | 50.47 | 1,088,614 | -0.90(-1.74%) |
Mar 12, 2002 | 50.04 | 51.46 | 50.04 | 51.37 | 1,972,687 | +1.82(+3.68%) |
Mar 11, 2002 | 48.36 | 49.85 | 48.14 | 49.54 | 864,068 | +1.19(+2.45%) |
Mar 08, 2002 | 49.40 | 49.40 | 48.27 | 48.36 | 1,097,609 | -0.60(-1.22%) |
Mar 07, 2002 | 50.30 | 50.32 | 48.88 | 48.96 | 897,254 | -1.05(-2.10%) |
Mar 06, 2002 | 49.04 | 50.30 | 49.02 | 50.01 | 1,443,887 | +0.68(+1.37%) |
Mar 05, 2002 | 50.03 | 50.13 | 49.33 | 49.33 | 2,474,660 | -1.03(-2.04%) |
Mar 04, 2002 | 48.94 | 50.72 | 48.89 | 50.36 | 2,175,834 | +1.42(+2.90%) |
Mar 01, 2002 | 48.62 | 49.20 | 48.56 | 48.94 | 1,023,794 | +0.51(+1.05%) |
Feb 28, 2002 | 48.46 | 48.91 | 47.94 | 48.43 | 1,355,185 | +0.14(+0.28%) |
Feb 27, 2002 | 47.88 | 49.33 | 47.72 | 48.29 | 3,279,025 | +0.96(+2.03%) |
Feb 26, 2002 | 45.14 | 47.56 | 45.14 | 47.33 | 3,100,071 | +3.32(+7.55%) |
Feb 25, 2002 | 42.59 | 44.08 | 42.56 | 44.01 | 2,093,645 | +1.43(+3.35%) |
Feb 22, 2002 | 42.88 | 42.88 | 42.31 | 42.59 | 794,130 | -0.23(-0.54%) |
Feb 21, 2002 | 42.51 | 43.07 | 42.46 | 42.82 | 1,009,217 | +0.31(+0.73%) |
Feb 20, 2002 | 42.37 | 42.59 | 41.85 | 42.51 | 874,303 | +0.28(+0.66%) |
Feb 19, 2002 | 43.44 | 43.55 | 42.10 | 42.23 | 1,025,034 | -1.37(-3.14%) |
Feb 18, 2002 | 43.21 | 43.86 | 42.92 | 43.60 | 704,032 | +0.00(+0.00%) |
Feb 15, 2002 | 43.21 | 43.86 | 42.92 | 43.60 | 704,032 | +0.17(+0.39%) |
Feb 14, 2002 | 43.89 | 44.08 | 43.12 | 43.43 | 1,004,875 | -0.46(-1.04%) |
Feb 13, 2002 | 43.14 | 43.95 | 42.82 | 43.89 | 1,594,774 | +1.13(+2.64%) |
Feb 12, 2002 | 42.56 | 42.86 | 41.85 | 42.76 | 1,041,782 | +0.15(+0.36%) |
Feb 11, 2002 | 40.69 | 42.88 | 40.63 | 42.61 | 1,950,202 | +2.15(+5.32%) |
Feb 08, 2002 | 41.43 | 42.17 | 39.88 | 40.45 | 3,914,206 | -0.47(-1.15%) |
Feb 07, 2002 | 42.24 | 43.62 | 40.92 | 40.92 | 8,388,381 | -1.32(-3.11%) |
Feb 06, 2002 | 45.78 | 46.30 | 41.66 | 42.24 | 5,588,222 | -4.54(-9.71%) |
Feb 05, 2002 | 46.43 | 46.85 | 45.55 | 46.78 | 851,507 | +0.41(+0.89%) |
Feb 04, 2002 | 46.72 | 47.04 | 46.37 | 46.37 | 518,255 | -0.39(-0.84%) |
Feb 01, 2002 | 46.75 | 47.22 | 46.53 | 46.76 | 2,636,246 | -0.12(-0.26%) |
Jan 31, 2002 | 46.04 | 46.88 | 45.73 | 46.88 | 963,470 | +0.81(+1.75%) |
Jan 30, 2002 | 46.04 | 46.40 | 45.82 | 46.08 | 973,240 | -0.07(-0.15%) |
Jan 29, 2002 | 47.07 | 47.40 | 45.96 | 46.15 | 630,993 | -0.80(-1.70%) |
Jan 28, 2002 | 46.75 | 47.00 | 46.69 | 46.95 | 431,724 | +0.26(+0.57%) |
Jan 25, 2002 | 45.98 | 46.75 | 45.98 | 46.68 | 532,676 | +0.32(+0.68%) |
Jan 24, 2002 | 46.43 | 46.69 | 46.04 | 46.37 | 773,350 | -0.06(-0.14%) |
Jan 23, 2002 | 46.11 | 46.53 | 45.40 | 46.43 | 765,597 | +0.35(+0.77%) |
Jan 22, 2002 | 45.44 | 46.24 | 45.43 | 46.08 | 636,886 | +0.57(+1.25%) |
Jan 21, 2002 | 45.40 | 45.53 | 45.11 | 45.51 | 438,857 | +0.00(+0.00%) |
Jan 18, 2002 | 45.40 | 45.53 | 45.11 | 45.51 | 438,857 | +0.04(+0.09%) |
Jan 17, 2002 | 44.08 | 45.59 | 43.78 | 45.47 | 938,969 | +1.39(+3.16%) |
Jan 16, 2002 | 44.83 | 44.83 | 44.08 | 44.08 | 407,687 | -0.83(-1.84%) |
Jan 15, 2002 | 45.07 | 45.36 | 44.59 | 44.90 | 769,939 | +0.43(+0.96%) |
Jan 14, 2002 | 44.66 | 44.75 | 44.31 | 44.48 | 772,885 | -0.43(-0.95%) |
Jan 11, 2002 | 45.78 | 45.82 | 44.83 | 44.90 | 848,406 | -0.92(-2.00%) |