Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 34.36 | 34.69 | 34.08 | 34.31 | 9,843,849 | -0.22(-0.63%) |
Feb 27, 2003 | 34.01 | 34.73 | 33.88 | 34.52 | 8,375,534 | +0.63(+1.85%) |
Feb 26, 2003 | 34.51 | 34.91 | 33.89 | 33.89 | 9,278,783 | -0.61(-1.78%) |
Feb 25, 2003 | 33.92 | 34.57 | 33.59 | 34.51 | 9,425,706 | +0.22(+0.63%) |
Feb 24, 2003 | 34.99 | 34.99 | 34.28 | 34.29 | 8,383,637 | -0.69(-1.96%) |
Feb 21, 2003 | 34.33 | 35.19 | 34.05 | 34.98 | 9,896,594 | +1.02(+3.00%) |
Feb 20, 2003 | 34.73 | 34.88 | 33.75 | 33.96 | 8,447,544 | -0.43(-1.24%) |
Feb 19, 2003 | 34.67 | 34.76 | 34.14 | 34.39 | 6,865,789 | -0.32(-0.92%) |
Feb 18, 2003 | 34.67 | 35.29 | 34.40 | 34.71 | 12,273,507 | +0.86(+2.53%) |
Feb 14, 2003 | 33.56 | 34.34 | 33.49 | 33.85 | 12,892,388 | +0.29(+0.86%) |
Feb 13, 2003 | 32.70 | 33.91 | 32.12 | 33.56 | 20,347,858 | +0.86(+2.62%) |
Feb 12, 2003 | 33.88 | 33.88 | 32.70 | 32.70 | 23,833,498 | -1.31(-3.85%) |
Feb 11, 2003 | 34.33 | 35.07 | 33.87 | 34.01 | 12,256,231 | -0.03(-0.08%) |
Feb 10, 2003 | 33.63 | 34.65 | 33.51 | 34.04 | 12,338,178 | +0.13(+0.39%) |
Feb 07, 2003 | 33.82 | 34.06 | 33.57 | 33.91 | 9,587,154 | -0.18(-0.54%) |
Feb 06, 2003 | 34.08 | 34.18 | 33.61 | 34.09 | 9,718,329 | +0.01(+0.04%) |
Feb 05, 2003 | 34.51 | 34.80 | 34.06 | 34.08 | 9,074,069 | -0.43(-1.25%) |
Feb 04, 2003 | 34.35 | 34.67 | 33.76 | 34.51 | 10,737,007 | -0.38(-1.09%) |
Feb 03, 2003 | 34.99 | 35.22 | 34.64 | 34.89 | 8,947,786 | -0.18(-0.50%) |
Jan 31, 2003 | 34.08 | 35.19 | 33.85 | 35.07 | 15,231,692 | +1.35(+4.02%) |
Jan 30, 2003 | 34.19 | 34.37 | 33.71 | 33.71 | 11,823,106 | -0.56(-1.64%) |
Jan 29, 2003 | 34.18 | 34.60 | 33.88 | 34.27 | 13,905,409 | -0.42(-1.21%) |
Jan 28, 2003 | 34.54 | 34.74 | 33.84 | 34.69 | 11,611,665 | +0.56(+1.65%) |
Jan 27, 2003 | 34.70 | 34.96 | 33.82 | 34.13 | 16,121,486 | -0.94(-2.67%) |
Jan 24, 2003 | 35.85 | 35.91 | 34.78 | 35.07 | 12,027,056 | -0.78(-2.17%) |
Jan 23, 2003 | 35.61 | 35.94 | 35.48 | 35.84 | 10,371,151 | +0.52(+1.48%) |
Jan 22, 2003 | 35.31 | 35.80 | 34.95 | 35.32 | 14,753,771 | +0.01(+0.02%) |
Jan 21, 2003 | 36.17 | 36.63 | 35.19 | 35.31 | 14,991,050 | -0.52(-1.46%) |
Jan 17, 2003 | 35.77 | 36.07 | 35.67 | 35.84 | 8,605,475 | +0.07(+0.20%) |
Jan 16, 2003 | 36.43 | 36.47 | 35.43 | 35.77 | 11,864,691 | -0.21(-0.58%) |
Jan 15, 2003 | 37.02 | 37.03 | 35.89 | 35.97 | 11,861,939 | -0.89(-2.41%) |
Jan 14, 2003 | 36.37 | 36.94 | 36.36 | 36.86 | 7,625,630 | +0.21(+0.57%) |
Jan 13, 2003 | 37.41 | 37.41 | 36.47 | 36.65 | 11,587,509 | -0.76(-2.03%) |
Jan 10, 2003 | 37.18 | 37.45 | 36.84 | 37.41 | 7,935,530 | +0.23(+0.62%) |
Jan 09, 2003 | 36.87 | 37.35 | 36.58 | 37.18 | 9,096,391 | +0.73(+2.01%) |
Jan 08, 2003 | 36.67 | 36.87 | 36.27 | 36.45 | 8,482,708 | -0.22(-0.59%) |
Jan 07, 2003 | 37.35 | 37.36 | 36.56 | 36.67 | 9,980,070 | -0.84(-2.25%) |
Jan 06, 2003 | 36.99 | 37.64 | 36.86 | 37.51 | 9,052,207 | +0.35(+0.95%) |
Jan 03, 2003 | 36.63 | 37.24 | 36.63 | 37.16 | 13,368,016 | +0.97(+2.68%) |
Jan 02, 2003 | 35.48 | 36.23 | 35.22 | 36.19 | 9,912,188 | +1.06(+3.02%) |
Dec 31, 2002 | 35.19 | 35.43 | 34.83 | 35.13 | 9,665,890 | -0.05(-0.13%) |
Dec 30, 2002 | 34.80 | 35.41 | 34.73 | 35.18 | 8,356,424 | +0.44(+1.26%) |
Dec 27, 2002 | 35.16 | 35.42 | 34.67 | 34.74 | 6,585,396 | -0.49(-1.39%) |
Dec 26, 2002 | 35.95 | 36.07 | 35.12 | 35.23 | 6,978,465 | -0.68(-1.89%) |
Dec 24, 2002 | 35.48 | 36.23 | 35.48 | 35.91 | 5,096,137 | +0.26(+0.73%) |
Dec 23, 2002 | 35.90 | 35.90 | 35.35 | 35.65 | 7,825,758 | -0.01(-0.04%) |
Dec 20, 2002 | 35.29 | 35.90 | 35.16 | 35.66 | 16,492,999 | +0.73(+2.08%) |
Dec 19, 2002 | 34.78 | 35.44 | 34.78 | 34.93 | 8,655,163 | -0.19(-0.54%) |
Dec 18, 2002 | 35.48 | 35.69 | 34.78 | 35.12 | 12,548,396 | -0.63(-1.77%) |
Dec 17, 2002 | 35.94 | 35.97 | 35.48 | 35.76 | 9,998,722 | -0.60(-1.64%) |
Dec 16, 2002 | 35.82 | 36.37 | 35.61 | 36.35 | 10,984,681 | +0.44(+1.22%) |
Dec 13, 2002 | 36.01 | 36.26 | 35.61 | 35.92 | 9,329,083 | -0.09(-0.25%) |
Dec 12, 2002 | 36.75 | 36.75 | 35.92 | 36.01 | 10,118,890 | -0.73(-1.99%) |
Dec 11, 2002 | 36.24 | 36.88 | 36.24 | 36.74 | 8,413,909 | +0.20(+0.56%) |
Dec 10, 2002 | 36.53 | 36.56 | 35.97 | 36.54 | 11,599,893 | +0.20(+0.54%) |
Dec 09, 2002 | 36.03 | 36.59 | 35.91 | 36.34 | 9,729,949 | +0.19(+0.52%) |
Dec 06, 2002 | 35.97 | 36.43 | 35.85 | 36.15 | 10,463,188 | -0.39(-1.07%) |
Dec 05, 2002 | 37.24 | 37.24 | 36.41 | 36.54 | 8,574,286 | -0.56(-1.52%) |
Dec 04, 2002 | 36.52 | 37.33 | 36.41 | 37.11 | 10,527,553 | +0.59(+1.61%) |
Dec 03, 2002 | 36.43 | 36.92 | 36.30 | 36.52 | 12,206,238 | +0.09(+0.23%) |
Dec 02, 2002 | 37.01 | 37.02 | 35.48 | 36.43 | 24,871,132 | -0.86(-2.31%) |
Nov 29, 2002 | 37.77 | 37.77 | 37.00 | 37.30 | 6,081,332 | -0.47(-1.25%) |
Nov 27, 2002 | 37.18 | 38.03 | 37.09 | 37.77 | 9,653,812 | +0.87(+2.36%) |
Nov 26, 2002 | 37.78 | 38.10 | 36.82 | 36.90 | 14,000,657 | -1.46(-3.80%) |
Nov 25, 2002 | 38.04 | 38.65 | 37.77 | 38.36 | 9,693,103 | +0.06(+0.15%) |
Nov 22, 2002 | 38.90 | 39.17 | 38.26 | 38.30 | 13,391,254 | -0.61(-1.56%) |
Nov 21, 2002 | 39.24 | 39.44 | 38.64 | 38.90 | 11,725,259 | -0.34(-0.87%) |
Nov 20, 2002 | 38.33 | 39.24 | 38.17 | 39.24 | 8,141,314 | +0.78(+2.04%) |
Nov 19, 2002 | 38.59 | 38.75 | 38.21 | 38.46 | 11,473,304 | -0.18(-0.47%) |
Nov 18, 2002 | 39.18 | 39.38 | 38.64 | 38.64 | 10,170,259 | -0.70(-1.78%) |
Nov 15, 2002 | 39.41 | 39.49 | 39.11 | 39.34 | 10,612,405 | -0.20(-0.51%) |
Nov 14, 2002 | 39.49 | 39.75 | 39.24 | 39.55 | 7,147,557 | +0.35(+0.88%) |
Nov 13, 2002 | 39.24 | 39.59 | 38.59 | 39.20 | 11,056,538 | -0.06(-0.15%) |
Nov 12, 2002 | 39.38 | 39.64 | 39.04 | 39.26 | 9,726,127 | +0.01(+0.03%) |
Nov 11, 2002 | 39.42 | 39.89 | 38.92 | 39.24 | 11,745,135 | -0.18(-0.45%) |
Nov 08, 2002 | 39.31 | 39.86 | 39.21 | 39.42 | 10,786,542 | +0.25(+0.63%) |
Nov 07, 2002 | 39.43 | 39.51 | 38.86 | 39.17 | 8,206,749 | -0.25(-0.63%) |
Nov 06, 2002 | 39.18 | 40.06 | 38.66 | 39.42 | 15,069,022 | +0.25(+0.63%) |
Nov 05, 2002 | 38.41 | 39.24 | 38.41 | 39.17 | 8,393,422 | +0.77(+2.01%) |
Nov 04, 2002 | 38.92 | 38.98 | 38.18 | 38.40 | 8,882,656 | +0.08(+0.20%) |
Nov 01, 2002 | 38.15 | 38.59 | 37.58 | 38.32 | 10,083,420 | -0.10(-0.27%) |
Oct 31, 2002 | 37.51 | 38.59 | 37.50 | 38.43 | 15,632,864 | +0.95(+2.53%) |
Oct 30, 2002 | 37.10 | 37.70 | 36.99 | 37.48 | 10,627,235 | +0.69(+1.87%) |
Oct 29, 2002 | 37.30 | 37.53 | 36.54 | 36.79 | 11,708,136 | -0.67(-1.78%) |
Oct 28, 2002 | 37.92 | 38.04 | 37.22 | 37.46 | 7,083,345 | -0.32(-0.85%) |
Oct 25, 2002 | 37.75 | 38.03 | 37.34 | 37.78 | 9,553,519 | +0.03(+0.09%) |
Oct 24, 2002 | 37.90 | 38.44 | 37.09 | 37.75 | 11,442,115 | -0.16(-0.41%) |
Oct 23, 2002 | 38.47 | 38.66 | 37.12 | 37.90 | 19,298,298 | -1.22(-3.13%) |
Oct 22, 2002 | 39.68 | 39.97 | 38.07 | 39.13 | 20,023,434 | -0.84(-2.11%) |
Oct 21, 2002 | 38.92 | 40.10 | 38.86 | 39.97 | 13,943,936 | +1.15(+2.97%) |
Oct 18, 2002 | 38.85 | 39.24 | 38.72 | 38.82 | 12,284,209 | -0.56(-1.41%) |
Oct 17, 2002 | 38.92 | 39.38 | 38.62 | 39.38 | 11,788,860 | +0.85(+2.21%) |
Oct 16, 2002 | 38.79 | 39.11 | 38.17 | 38.53 | 12,890,095 | -0.43(-1.11%) |
Oct 15, 2002 | 38.49 | 39.10 | 37.57 | 38.96 | 24,780,930 | +1.13(+2.99%) |
Oct 14, 2002 | 37.09 | 37.87 | 37.09 | 37.83 | 13,052,154 | +0.74(+1.99%) |
Oct 11, 2002 | 37.30 | 37.45 | 36.18 | 37.09 | 16,952,268 | -0.07(-0.18%) |
Oct 10, 2002 | 36.30 | 37.32 | 35.71 | 37.15 | 15,960,956 | +0.39(+1.07%) |
Oct 09, 2002 | 37.61 | 37.77 | 36.41 | 36.76 | 20,770,586 | -1.50(-3.92%) |
Oct 08, 2002 | 37.54 | 38.56 | 37.20 | 38.26 | 14,205,523 | +1.17(+3.16%) |
Oct 07, 2002 | 37.25 | 38.09 | 36.96 | 37.09 | 12,210,977 | -0.16(-0.44%) |
Oct 04, 2002 | 37.92 | 37.99 | 36.95 | 37.25 | 13,437,885 | -0.67(-1.78%) |
Oct 03, 2002 | 38.23 | 38.66 | 37.45 | 37.92 | 15,151,580 | -0.21(-0.55%) |
Oct 02, 2002 | 37.62 | 38.53 | 37.62 | 38.13 | 21,789,874 | +1.31(+3.55%) |
Oct 01, 2002 | 35.94 | 36.82 | 35.52 | 36.82 | 16,721,715 | +1.45(+4.11%) |
Sep 30, 2002 | 35.48 | 35.84 | 35.12 | 35.37 | 14,766,614 | -0.67(-1.85%) |
Sep 27, 2002 | 36.16 | 36.73 | 35.84 | 36.04 | 13,977,112 | -0.29(-0.79%) |
Sep 26, 2002 | 35.44 | 36.40 | 35.24 | 36.33 | 12,893,612 | +1.24(+3.52%) |
Sep 25, 2002 | 35.48 | 35.52 | 34.63 | 35.09 | 13,259,926 | +0.03(+0.07%) |
Sep 24, 2002 | 33.95 | 35.39 | 33.92 | 35.07 | 15,091,037 | +0.50(+1.44%) |
Sep 23, 2002 | 33.69 | 34.73 | 33.65 | 34.57 | 9,643,415 | +0.36(+1.05%) |
Sep 20, 2002 | 33.99 | 34.50 | 33.98 | 34.21 | 21,685,760 | +0.22(+0.65%) |
Sep 19, 2002 | 34.67 | 35.12 | 33.88 | 33.99 | 10,963,583 | -1.24(-3.51%) |
Sep 18, 2002 | 34.72 | 35.73 | 34.71 | 35.22 | 9,315,170 | +0.17(+0.49%) |
Sep 17, 2002 | 35.91 | 36.16 | 34.92 | 35.05 | 10,119,654 | -0.86(-2.39%) |
Sep 16, 2002 | 35.41 | 35.97 | 35.09 | 35.91 | 6,387,562 | +0.50(+1.40%) |
Sep 13, 2002 | 35.03 | 35.63 | 34.90 | 35.41 | 8,947,633 | +0.11(+0.32%) |
Sep 12, 2002 | 35.65 | 35.91 | 35.14 | 35.30 | 9,204,175 | -0.99(-2.72%) |
Sep 11, 2002 | 36.79 | 36.79 | 36.27 | 36.29 | 5,372,860 | +0.06(+0.16%) |
Sep 10, 2002 | 36.20 | 36.30 | 35.75 | 36.23 | 8,011,820 | +0.12(+0.34%) |
Sep 09, 2002 | 35.48 | 36.44 | 35.45 | 36.11 | 11,027,031 | +0.18(+0.51%) |
Sep 06, 2002 | 36.04 | 36.10 | 35.65 | 35.92 | 8,405,500 | +0.33(+0.92%) |
Sep 05, 2002 | 35.54 | 35.95 | 34.90 | 35.60 | 10,322,686 | +0.05(+0.15%) |
Sep 04, 2002 | 34.83 | 35.75 | 34.60 | 35.54 | 12,399,026 | +1.09(+3.15%) |
Sep 03, 2002 | 35.24 | 35.42 | 34.35 | 34.46 | 12,784,298 | -1.07(-3.00%) |
Aug 30, 2002 | 35.04 | 35.92 | 34.94 | 35.52 | 9,052,054 | +0.10(+0.28%) |
Aug 29, 2002 | 35.22 | 35.76 | 35.09 | 35.43 | 7,785,090 | -0.13(-0.37%) |
Aug 28, 2002 | 35.65 | 35.89 | 35.32 | 35.56 | 7,703,449 | -0.26(-0.71%) |
Aug 27, 2002 | 36.59 | 36.96 | 35.56 | 35.81 | 9,080,338 | -0.63(-1.72%) |
Aug 26, 2002 | 35.97 | 36.51 | 35.52 | 36.44 | 6,730,638 | +0.58(+1.62%) |
Aug 23, 2002 | 36.76 | 36.86 | 35.65 | 35.86 | 7,267,878 | -0.90(-2.46%) |
Aug 22, 2002 | 36.04 | 36.88 | 35.81 | 36.76 | 8,743,683 | +0.86(+2.39%) |
Aug 21, 2002 | 36.16 | 36.55 | 35.03 | 35.90 | 12,831,387 | -0.01(-0.02%) |
Aug 20, 2002 | 36.24 | 36.45 | 35.54 | 35.91 | 9,833,605 | -0.65(-1.79%) |
Aug 19, 2002 | 35.98 | 36.88 | 35.97 | 36.56 | 9,803,945 | +0.38(+1.05%) |
Aug 16, 2002 | 36.62 | 36.81 | 36.07 | 36.18 | 11,981,649 | -0.43(-1.16%) |
Aug 15, 2002 | 36.63 | 36.95 | 36.22 | 36.61 | 13,598,567 | +0.31(+0.85%) |
Aug 14, 2002 | 34.99 | 36.30 | 34.35 | 36.30 | 12,676,973 | +1.39(+3.99%) |
Aug 13, 2002 | 35.39 | 35.94 | 34.86 | 34.91 | 9,341,161 | -0.79(-2.22%) |
Aug 12, 2002 | 35.26 | 35.94 | 34.93 | 35.70 | 8,373,853 | +0.05(+0.13%) |
Aug 09, 2002 | 35.39 | 35.96 | 34.93 | 35.65 | 10,332,930 | -0.04(-0.11%) |
Aug 08, 2002 | 34.62 | 35.83 | 34.14 | 35.69 | 14,157,517 | +1.35(+3.92%) |
Aug 07, 2002 | 33.69 | 34.37 | 33.34 | 34.35 | 13,975,278 | +0.94(+2.80%) |
Aug 06, 2002 | 33.19 | 34.27 | 33.16 | 33.41 | 12,099,829 | +0.64(+1.96%) |
Aug 05, 2002 | 34.34 | 34.34 | 32.54 | 32.77 | 13,999,281 | -1.41(-4.11%) |
Aug 02, 2002 | 34.08 | 34.99 | 33.63 | 34.18 | 16,636,099 | +0.54(+1.61%) |
Aug 01, 2002 | 34.67 | 34.67 | 33.49 | 33.63 | 17,470,550 | -0.77(-2.24%) |
Jul 31, 2002 | 33.26 | 34.67 | 32.34 | 34.40 | 25,742,886 | +1.09(+3.26%) |
Jul 30, 2002 | 33.06 | 34.01 | 32.84 | 33.32 | 23,344,722 | -0.21(-0.62%) |
Jul 29, 2002 | 32.70 | 33.62 | 31.98 | 33.53 | 21,835,282 | +1.08(+3.33%) |
Jul 26, 2002 | 32.34 | 32.51 | 31.66 | 32.45 | 16,251,592 | +0.60(+1.87%) |
Jul 25, 2002 | 31.17 | 32.67 | 30.64 | 31.85 | 21,982,206 | +0.65(+2.10%) |
Jul 24, 2002 | 28.88 | 31.92 | 28.78 | 31.20 | 33,044,094 | +2.37(+8.21%) |
Jul 23, 2002 | 28.19 | 29.89 | 28.06 | 28.83 | 30,832,144 | +1.01(+3.64%) |
Jul 22, 2002 | 27.21 | 28.52 | 27.08 | 27.82 | 40,279,560 | +0.44(+1.62%) |
Jul 19, 2002 | 27.14 | 28.85 | 27.11 | 27.37 | 77,516,696 | -5.15(-15.85%) |
Jul 18, 2002 | 33.24 | 33.59 | 32.41 | 32.53 | 15,531,195 | -0.99(-2.95%) |
Jul 17, 2002 | 33.82 | 34.21 | 32.78 | 33.52 | 15,068,410 | +0.75(+2.28%) |
Jul 16, 2002 | 32.31 | 33.91 | 31.92 | 32.77 | 21,151,118 | +0.72(+2.24%) |
Jul 15, 2002 | 32.38 | 32.50 | 29.80 | 32.05 | 31,453,318 | -0.98(-2.97%) |
Jul 12, 2002 | 33.61 | 33.61 | 32.34 | 33.03 | 13,779,890 | -0.31(-0.94%) |
Jul 11, 2002 | 32.12 | 33.46 | 32.12 | 33.35 | 24,169,998 | +0.44(+1.35%) |
Jul 10, 2002 | 34.08 | 34.08 | 32.57 | 32.90 | 24,832,758 | -1.52(-4.41%) |
Jul 09, 2002 | 35.11 | 35.32 | 34.08 | 34.42 | 15,230,010 | -0.63(-1.79%) |
Jul 08, 2002 | 35.71 | 35.81 | 34.96 | 35.05 | 14,194,821 | -0.66(-1.85%) |
Jul 05, 2002 | 34.63 | 35.88 | 34.53 | 35.71 | 6,822,369 | +1.07(+3.10%) |
Jul 04, 2002 | 34.01 | 34.73 | 33.72 | 34.63 | 14,737,107 | +0.00(+0.00%) |
Jul 03, 2002 | 34.01 | 34.73 | 33.72 | 34.63 | 14,737,107 | +0.88(+2.60%) |
Jul 02, 2002 | 33.59 | 34.01 | 33.06 | 33.76 | 20,288,080 | +0.73(+2.20%) |
Jul 01, 2002 | 33.82 | 34.18 | 32.87 | 33.03 | 17,065,862 | -1.15(-3.37%) |
Jun 28, 2002 | 35.22 | 35.54 | 34.18 | 34.18 | 22,469,298 | -1.41(-3.95%) |
Jun 27, 2002 | 35.41 | 35.63 | 34.80 | 35.59 | 14,990,897 | +0.18(+0.50%) |
Jun 26, 2002 | 34.08 | 35.78 | 34.01 | 35.41 | 15,624,455 | +0.52(+1.50%) |
Jun 25, 2002 | 35.67 | 36.17 | 34.68 | 34.89 | 14,569,544 | -0.52(-1.46%) |
Jun 24, 2002 | 34.73 | 35.86 | 34.11 | 35.41 | 15,733,463 | +0.74(+2.13%) |
Jun 21, 2002 | 35.48 | 35.88 | 34.34 | 34.67 | 30,170,760 | -1.33(-3.71%) |
Jun 20, 2002 | 36.56 | 36.79 | 35.93 | 36.00 | 15,479,825 | -0.87(-2.36%) |
Jun 19, 2002 | 36.69 | 37.25 | 36.67 | 36.87 | 14,334,559 | -0.06(-0.16%) |
Jun 18, 2002 | 37.28 | 37.45 | 36.72 | 36.93 | 15,274,500 | -0.65(-1.72%) |
Jun 17, 2002 | 37.16 | 37.70 | 37.09 | 37.58 | 8,851,621 | +0.41(+1.11%) |
Jun 14, 2002 | 37.28 | 37.69 | 36.83 | 37.16 | 12,987,636 | -0.39(-1.03%) |
Jun 13, 2002 | 37.05 | 38.12 | 36.99 | 37.55 | 10,529,388 | +0.11(+0.30%) |
Jun 12, 2002 | 37.84 | 37.92 | 36.76 | 37.44 | 12,843,006 | -0.16(-0.44%) |
Jun 11, 2002 | 38.43 | 38.43 | 37.28 | 37.60 | 13,623,946 | -0.99(-2.56%) |
Jun 10, 2002 | 38.30 | 38.90 | 38.03 | 38.59 | 7,853,277 | +0.45(+1.18%) |
Jun 07, 2002 | 37.87 | 38.37 | 37.76 | 38.14 | 12,998,032 | -0.29(-0.75%) |
Jun 06, 2002 | 39.15 | 39.24 | 38.17 | 38.43 | 9,408,277 | -0.56(-1.44%) |
Jun 05, 2002 | 38.71 | 39.08 | 38.47 | 38.99 | 10,644,205 | +0.14(+0.35%) |
Jun 04, 2002 | 38.92 | 39.20 | 38.45 | 38.85 | 15,733,463 | -0.43(-1.08%) |
Jun 03, 2002 | 39.96 | 40.38 | 39.24 | 39.28 | 9,634,395 | -0.85(-2.12%) |
May 31, 2002 | 40.31 | 40.68 | 40.11 | 40.13 | 8,655,315 | -0.01(-0.03%) |
May 30, 2002 | 39.67 | 40.45 | 39.65 | 40.14 | 11,604,633 | +0.01(+0.02%) |
May 29, 2002 | 40.20 | 40.32 | 40.06 | 40.13 | 7,479,777 | +0.10(+0.25%) |
May 28, 2002 | 40.13 | 40.29 | 39.93 | 40.04 | 7,807,106 | -0.12(-0.31%) |
May 27, 2002 | 40.39 | 40.63 | 40.05 | 40.16 | 8,623,057 | +0.00(+0.00%) |
May 24, 2002 | 40.39 | 40.63 | 40.05 | 40.16 | 8,623,057 | -0.23(-0.57%) |
May 23, 2002 | 40.55 | 40.81 | 39.96 | 40.39 | 13,880,947 | -0.16(-0.40%) |
May 22, 2002 | 40.49 | 40.94 | 40.08 | 40.55 | 14,610,670 | +0.89(+2.24%) |
May 21, 2002 | 39.67 | 40.01 | 39.59 | 39.66 | 8,097,283 | +0.12(+0.31%) |
May 20, 2002 | 40.21 | 40.21 | 39.38 | 39.54 | 10,627,846 | -0.67(-1.66%) |
May 17, 2002 | 39.05 | 40.29 | 39.05 | 40.21 | 9,787,892 | +0.60(+1.52%) |
May 16, 2002 | 39.56 | 39.80 | 39.41 | 39.60 | 11,030,853 | +0.20(+0.51%) |
May 15, 2002 | 39.43 | 39.74 | 39.24 | 39.40 | 15,119,932 | -0.52(-1.31%) |
May 14, 2002 | 40.06 | 40.19 | 39.38 | 39.93 | 17,507,090 | -0.52(-1.29%) |
May 13, 2002 | 40.40 | 40.95 | 40.16 | 40.45 | 9,304,621 | -0.01(-0.02%) |
May 10, 2002 | 39.96 | 40.98 | 39.96 | 40.46 | 9,051,748 | +0.31(+0.78%) |
May 09, 2002 | 39.74 | 40.47 | 39.60 | 40.14 | 9,181,701 | +0.31(+0.77%) |
May 08, 2002 | 39.62 | 40.05 | 38.70 | 39.83 | 19,641,372 | +0.31(+0.79%) |
May 07, 2002 | 40.62 | 40.75 | 39.40 | 39.52 | 19,602,540 | -1.10(-2.71%) |
May 06, 2002 | 41.63 | 41.82 | 40.59 | 40.62 | 8,593,091 | -0.87(-2.10%) |
May 03, 2002 | 41.91 | 41.97 | 41.24 | 41.49 | 9,233,529 | -0.50(-1.20%) |
May 02, 2002 | 41.70 | 41.99 | 41.57 | 41.99 | 8,226,012 | +0.16(+0.39%) |
May 01, 2002 | 41.84 | 42.27 | 41.78 | 41.83 | 10,881,025 | +0.06(+0.14%) |
Apr 30, 2002 | 41.15 | 42.06 | 41.10 | 41.77 | 12,710,607 | +0.62(+1.51%) |
Apr 29, 2002 | 41.40 | 41.80 | 41.15 | 41.15 | 9,697,996 | -0.46(-1.10%) |
Apr 26, 2002 | 41.36 | 42.15 | 41.31 | 41.61 | 8,314,533 | +0.14(+0.33%) |
Apr 25, 2002 | 41.50 | 42.12 | 41.40 | 41.47 | 10,379,560 | -0.14(-0.33%) |
Apr 24, 2002 | 41.33 | 42.40 | 41.29 | 41.61 | 10,594,517 | +0.53(+1.29%) |
Apr 23, 2002 | 41.59 | 41.83 | 41.02 | 41.08 | 10,241,963 | -0.35(-0.85%) |
Apr 22, 2002 | 42.00 | 42.08 | 41.25 | 41.43 | 10,890,962 | -0.75(-1.78%) |
Apr 19, 2002 | 42.32 | 42.35 | 41.93 | 42.18 | 10,103,448 | +0.13(+0.31%) |
Apr 18, 2002 | 40.89 | 42.18 | 40.81 | 42.05 | 12,375,941 | +1.16(+2.83%) |
Apr 17, 2002 | 41.08 | 41.51 | 40.59 | 40.89 | 15,244,840 | -0.48(-1.17%) |
Apr 16, 2002 | 41.21 | 41.83 | 40.57 | 41.38 | 15,287,036 | +0.72(+1.77%) |
Apr 15, 2002 | 41.27 | 41.34 | 40.41 | 40.66 | 10,208,634 | -0.33(-0.81%) |
Apr 12, 2002 | 41.01 | 41.11 | 40.49 | 40.99 | 9,742,638 | -0.02(-0.05%) |
Apr 11, 2002 | 41.36 | 41.66 | 41.01 | 41.01 | 11,454,040 | -0.48(-1.17%) |
Apr 10, 2002 | 41.15 | 41.53 | 41.08 | 41.50 | 11,090,937 | +0.29(+0.70%) |
Apr 09, 2002 | 41.69 | 41.73 | 41.15 | 41.21 | 11,880,285 | -0.25(-0.60%) |
Apr 08, 2002 | 41.08 | 41.56 | 40.91 | 41.46 | 9,324,955 | +0.22(+0.52%) |
Apr 05, 2002 | 41.52 | 41.68 | 41.08 | 41.24 | 11,020,457 | -0.28(-0.68%) |
Apr 04, 2002 | 41.55 | 42.02 | 41.22 | 41.52 | 12,952,778 | -0.35(-0.84%) |
Apr 03, 2002 | 42.32 | 42.38 | 41.73 | 41.87 | 10,696,645 | -0.28(-0.67%) |
Apr 02, 2002 | 42.12 | 42.54 | 41.97 | 42.16 | 7,977,879 | -0.10(-0.25%) |
Apr 01, 2002 | 41.99 | 42.71 | 41.96 | 42.26 | 12,514,914 | -0.22(-0.52%) |
Mar 29, 2002 | 42.61 | 42.84 | 42.40 | 42.48 | 8,568,782 | +0.00(+0.00%) |
Mar 28, 2002 | 42.61 | 42.84 | 42.40 | 42.48 | 8,568,782 | -0.12(-0.29%) |
Mar 27, 2002 | 42.48 | 42.82 | 42.40 | 42.61 | 9,705,028 | +0.28(+0.66%) |
Mar 26, 2002 | 42.22 | 42.61 | 42.10 | 42.33 | 9,225,273 | +0.24(+0.56%) |
Mar 25, 2002 | 42.42 | 43.10 | 42.09 | 42.09 | 9,966,769 | -0.33(-0.77%) |
Mar 22, 2002 | 42.22 | 42.76 | 42.10 | 42.42 | 8,536,523 | +0.03(+0.08%) |
Mar 21, 2002 | 42.06 | 42.50 | 41.66 | 42.38 | 9,467,444 | +0.20(+0.48%) |
Mar 20, 2002 | 42.84 | 42.84 | 42.08 | 42.18 | 11,050,269 | -0.65(-1.53%) |
Mar 19, 2002 | 42.35 | 42.97 | 42.32 | 42.84 | 10,252,971 | +0.54(+1.28%) |
Mar 18, 2002 | 42.32 | 42.61 | 42.06 | 42.29 | 12,650,676 | +0.04(+0.09%) |
Mar 15, 2002 | 42.38 | 42.82 | 42.16 | 42.25 | 20,751,170 | +0.14(+0.34%) |
Mar 14, 2002 | 41.80 | 42.31 | 41.67 | 42.11 | 11,577,572 | +0.31(+0.75%) |
Mar 13, 2002 | 41.63 | 41.87 | 41.37 | 41.80 | 9,479,828 | +0.16(+0.39%) |
Mar 12, 2002 | 41.74 | 41.74 | 41.19 | 41.63 | 11,475,291 | -0.10(-0.25%) |
Mar 11, 2002 | 41.64 | 42.12 | 41.48 | 41.74 | 11,067,392 | +0.10(+0.24%) |
Mar 08, 2002 | 42.12 | 42.18 | 41.27 | 41.64 | 15,845,528 | +0.03(+0.06%) |
Mar 07, 2002 | 41.53 | 41.93 | 41.39 | 41.61 | 17,135,118 | +0.72(+1.76%) |
Mar 06, 2002 | 40.42 | 41.07 | 40.29 | 40.89 | 11,106,837 | +0.79(+1.97%) |
Mar 05, 2002 | 40.50 | 40.66 | 39.97 | 40.10 | 11,772,195 | -0.40(-0.99%) |
Mar 04, 2002 | 40.88 | 40.88 | 40.49 | 40.50 | 12,927,399 | -0.12(-0.29%) |