Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.03 | 19.35 | 18.89 | 19.26 | 3,872,181 | +0.23(+1.20%) |
Jan 30, 2003 | 19.42 | 19.51 | 18.96 | 19.03 | 3,351,154 | -0.35(-1.81%) |
Jan 29, 2003 | 19.11 | 19.55 | 19.00 | 19.38 | 4,301,271 | +0.05(+0.24%) |
Jan 28, 2003 | 19.41 | 19.42 | 19.07 | 19.34 | 4,178,993 | +0.11(+0.55%) |
Jan 27, 2003 | 19.30 | 19.68 | 18.99 | 19.23 | 6,171,429 | -0.12(-0.63%) |
Jan 24, 2003 | 19.34 | 19.45 | 18.96 | 19.35 | 13,467,659 | -0.56(-2.79%) |
Jan 23, 2003 | 19.87 | 20.06 | 19.57 | 19.91 | 5,644,885 | +0.30(+1.51%) |
Jan 22, 2003 | 20.04 | 20.04 | 19.30 | 19.61 | 6,512,389 | -0.42(-2.09%) |
Jan 21, 2003 | 20.86 | 20.86 | 19.95 | 20.03 | 3,098,848 | -0.62(-3.02%) |
Jan 17, 2003 | 20.29 | 20.81 | 20.25 | 20.66 | 3,376,240 | +0.05(+0.26%) |
Jan 16, 2003 | 20.56 | 20.98 | 20.37 | 20.60 | 3,806,117 | +0.02(+0.11%) |
Jan 15, 2003 | 20.73 | 20.73 | 20.31 | 20.58 | 3,670,048 | -0.15(-0.73%) |
Jan 14, 2003 | 20.54 | 20.73 | 20.37 | 20.73 | 3,159,002 | +0.19(+0.93%) |
Jan 13, 2003 | 20.67 | 20.70 | 20.10 | 20.54 | 4,951,932 | +0.06(+0.30%) |
Jan 10, 2003 | 20.37 | 21.04 | 20.14 | 20.48 | 5,744,310 | +0.10(+0.49%) |
Jan 09, 2003 | 20.21 | 20.63 | 19.99 | 20.38 | 6,017,498 | +0.97(+4.98%) |
Jan 08, 2003 | 19.11 | 19.86 | 19.11 | 19.42 | 6,716,361 | -0.79(-3.92%) |
Jan 07, 2003 | 20.09 | 20.48 | 19.90 | 20.21 | 5,298,408 | -0.09(-0.45%) |
Jan 06, 2003 | 19.33 | 20.34 | 19.26 | 20.30 | 5,551,896 | +0.97(+5.00%) |
Jan 03, 2003 | 18.96 | 19.55 | 18.96 | 19.33 | 3,312,277 | +0.13(+0.67%) |
Jan 02, 2003 | 18.54 | 19.25 | 18.39 | 19.20 | 4,248,866 | +0.96(+5.26%) |
Dec 31, 2002 | 18.12 | 18.36 | 17.95 | 18.24 | 2,820,800 | +0.00(+0.00%) |
Dec 30, 2002 | 18.16 | 18.39 | 17.96 | 18.24 | 3,104,627 | +0.19(+1.05%) |
Dec 27, 2002 | 18.33 | 18.46 | 18.04 | 18.05 | 2,868,346 | -0.29(-1.58%) |
Dec 26, 2002 | 18.15 | 18.81 | 18.15 | 18.34 | 2,290,053 | +0.14(+0.75%) |
Dec 24, 2002 | 18.28 | 18.50 | 18.17 | 18.20 | 1,362,001 | -0.09(-0.50%) |
Dec 23, 2002 | 18.49 | 18.49 | 17.89 | 18.30 | 4,552,920 | -0.19(-1.03%) |
Dec 20, 2002 | 18.62 | 18.81 | 18.20 | 18.49 | 10,524,186 | +0.38(+2.10%) |
Dec 19, 2002 | 17.05 | 18.55 | 17.05 | 18.11 | 15,195,181 | +1.06(+6.21%) |
Dec 18, 2002 | 20.18 | 20.18 | 16.98 | 17.05 | 26,914,566 | -3.13(-15.51%) |
Dec 17, 2002 | 20.06 | 20.56 | 19.95 | 20.18 | 5,189,002 | +0.11(+0.57%) |
Dec 16, 2002 | 19.64 | 20.21 | 19.61 | 20.06 | 4,842,788 | +0.78(+4.07%) |
Dec 13, 2002 | 19.50 | 19.53 | 19.02 | 19.28 | 4,279,469 | -0.21(-1.09%) |
Dec 12, 2002 | 19.99 | 20.07 | 19.38 | 19.49 | 5,180,596 | -0.52(-2.59%) |
Dec 11, 2002 | 20.25 | 20.25 | 19.79 | 20.01 | 3,829,758 | -0.23(-1.13%) |
Dec 10, 2002 | 20.31 | 20.56 | 19.95 | 20.24 | 5,482,023 | -0.06(-0.30%) |
Dec 09, 2002 | 20.83 | 21.04 | 20.25 | 20.30 | 4,494,867 | -0.62(-2.98%) |
Dec 06, 2002 | 20.86 | 21.40 | 20.82 | 20.92 | 5,939,482 | -0.24(-1.15%) |
Dec 05, 2002 | 22.04 | 22.04 | 21.16 | 21.17 | 4,195,411 | -0.76(-3.47%) |
Dec 04, 2002 | 22.28 | 22.28 | 21.87 | 21.93 | 3,455,963 | -0.34(-1.54%) |
Dec 03, 2002 | 22.65 | 22.84 | 22.17 | 22.27 | 2,782,974 | -0.67(-2.92%) |
Dec 02, 2002 | 23.37 | 23.48 | 22.57 | 22.94 | 3,401,194 | -0.17(-0.72%) |
Nov 29, 2002 | 22.97 | 23.25 | 22.73 | 23.11 | 1,708,740 | +0.06(+0.26%) |
Nov 27, 2002 | 22.54 | 23.13 | 22.46 | 23.05 | 2,562,585 | +0.70(+3.13%) |
Nov 26, 2002 | 22.51 | 22.51 | 21.91 | 22.35 | 3,388,192 | -0.16(-0.71%) |
Nov 25, 2002 | 22.60 | 22.79 | 21.85 | 22.51 | 3,544,749 | -0.08(-0.37%) |
Nov 22, 2002 | 22.70 | 22.97 | 22.50 | 22.59 | 3,859,441 | -0.10(-0.44%) |
Nov 21, 2002 | 21.43 | 22.84 | 21.38 | 22.69 | 5,972,973 | +1.48(+7.00%) |
Nov 20, 2002 | 20.43 | 21.43 | 20.31 | 21.20 | 5,183,091 | +0.72(+3.53%) |
Nov 19, 2002 | 20.43 | 20.67 | 20.18 | 20.48 | 2,659,383 | +0.06(+0.30%) |
Nov 18, 2002 | 20.92 | 20.92 | 20.30 | 20.42 | 2,946,362 | -0.41(-1.97%) |
Nov 15, 2002 | 20.65 | 20.83 | 20.06 | 20.83 | 4,580,764 | +0.19(+0.92%) |
Nov 14, 2002 | 19.98 | 20.68 | 19.89 | 20.64 | 5,060,945 | +1.07(+5.49%) |
Nov 13, 2002 | 19.50 | 19.95 | 18.94 | 19.57 | 5,017,471 | +0.08(+0.39%) |
Nov 12, 2002 | 19.03 | 19.78 | 18.97 | 19.49 | 4,152,331 | +0.63(+3.35%) |
Nov 11, 2002 | 18.97 | 19.19 | 18.77 | 18.86 | 2,928,500 | -0.18(-0.92%) |
Nov 08, 2002 | 19.36 | 20.02 | 18.88 | 19.03 | 4,107,938 | -0.52(-2.65%) |
Nov 07, 2002 | 19.99 | 20.18 | 19.51 | 19.55 | 4,076,679 | -0.70(-3.46%) |
Nov 06, 2002 | 20.33 | 20.56 | 19.76 | 20.25 | 4,708,295 | -0.03(-0.15%) |
Nov 05, 2002 | 20.18 | 20.59 | 20.12 | 20.28 | 2,661,090 | -0.08(-0.41%) |
Nov 04, 2002 | 20.60 | 20.91 | 20.26 | 20.37 | 3,594,528 | +0.19(+0.94%) |
Nov 01, 2002 | 19.80 | 20.41 | 19.44 | 20.18 | 4,296,674 | +0.38(+1.92%) |
Oct 31, 2002 | 20.21 | 20.29 | 19.61 | 19.80 | 5,371,959 | -0.34(-1.70%) |
Oct 30, 2002 | 20.10 | 20.41 | 19.91 | 20.14 | 4,925,007 | +0.22(+1.11%) |
Oct 29, 2002 | 20.78 | 20.82 | 19.76 | 19.92 | 4,573,671 | -0.86(-4.14%) |
Oct 28, 2002 | 21.17 | 21.24 | 20.63 | 20.78 | 3,398,305 | +0.05(+0.26%) |
Oct 25, 2002 | 19.99 | 20.88 | 19.80 | 20.72 | 2,532,114 | +0.56(+2.79%) |
Oct 24, 2002 | 21.13 | 21.32 | 19.98 | 20.16 | 3,755,814 | -0.69(-3.29%) |
Oct 23, 2002 | 20.52 | 21.05 | 19.81 | 20.85 | 4,142,874 | +0.16(+0.77%) |
Oct 22, 2002 | 20.55 | 20.86 | 20.31 | 20.69 | 4,125,537 | -0.20(-0.95%) |
Oct 21, 2002 | 20.56 | 21.00 | 20.05 | 20.88 | 3,602,933 | +0.31(+1.52%) |
Oct 18, 2002 | 20.36 | 20.88 | 20.00 | 20.57 | 5,312,331 | +0.21(+1.05%) |
Oct 17, 2002 | 20.33 | 20.52 | 19.99 | 20.36 | 6,314,065 | +1.28(+6.70%) |
Oct 16, 2002 | 18.65 | 19.19 | 18.40 | 19.08 | 4,802,992 | +0.06(+0.32%) |
Oct 15, 2002 | 19.34 | 19.34 | 18.52 | 19.02 | 6,063,598 | +1.27(+7.16%) |
Oct 14, 2002 | 17.51 | 18.04 | 17.44 | 17.75 | 3,798,631 | -0.34(-1.89%) |
Oct 11, 2002 | 18.20 | 18.65 | 17.80 | 18.09 | 6,773,757 | +0.54(+3.08%) |
Oct 10, 2002 | 16.14 | 17.89 | 16.11 | 17.55 | 6,549,952 | +1.18(+7.21%) |
Oct 09, 2002 | 16.97 | 16.97 | 16.27 | 16.37 | 4,864,591 | -0.99(-5.70%) |
Oct 08, 2002 | 16.18 | 17.44 | 16.15 | 17.36 | 8,780,903 | +1.48(+9.35%) |
Oct 07, 2002 | 17.13 | 17.30 | 15.87 | 15.87 | 6,548,508 | -1.32(-7.66%) |
Oct 04, 2002 | 18.19 | 18.23 | 16.92 | 17.19 | 8,187,638 | -1.04(-5.72%) |
Oct 03, 2002 | 20.38 | 20.38 | 17.44 | 18.23 | 17,870,326 | -2.14(-10.50%) |
Oct 02, 2002 | 21.92 | 21.92 | 20.29 | 20.37 | 7,338,784 | -1.77(-7.98%) |
Oct 01, 2002 | 21.82 | 22.20 | 21.09 | 22.14 | 5,726,185 | +0.26(+1.18%) |
Sep 30, 2002 | 21.55 | 22.19 | 20.88 | 21.88 | 4,405,293 | -0.11(-0.48%) |
Sep 27, 2002 | 22.46 | 22.77 | 21.93 | 21.99 | 3,981,719 | -0.55(-2.43%) |
Sep 26, 2002 | 22.27 | 22.64 | 22.00 | 22.54 | 4,087,580 | +0.38(+1.72%) |
Sep 25, 2002 | 21.36 | 22.46 | 21.09 | 22.16 | 4,637,372 | +1.00(+4.71%) |
Sep 24, 2002 | 21.60 | 22.14 | 21.02 | 21.16 | 4,700,284 | -0.96(-4.34%) |
Sep 23, 2002 | 21.91 | 22.38 | 21.18 | 22.12 | 4,515,619 | +0.02(+0.10%) |
Sep 20, 2002 | 22.57 | 22.78 | 21.97 | 22.10 | 6,908,906 | -0.53(-2.32%) |
Sep 19, 2002 | 22.93 | 23.05 | 22.57 | 22.62 | 3,892,277 | -1.03(-4.35%) |
Sep 18, 2002 | 23.79 | 23.87 | 23.07 | 23.65 | 4,662,458 | -0.68(-2.79%) |
Sep 17, 2002 | 25.22 | 25.30 | 24.24 | 24.33 | 2,690,773 | -0.32(-1.30%) |
Sep 16, 2002 | 24.48 | 24.79 | 24.20 | 24.65 | 1,901,548 | -0.15(-0.61%) |
Sep 13, 2002 | 24.06 | 24.86 | 24.01 | 24.80 | 3,083,350 | +0.40(+1.62%) |
Sep 12, 2002 | 25.09 | 25.19 | 24.25 | 24.40 | 2,119,179 | -1.01(-3.98%) |
Sep 11, 2002 | 26.10 | 26.12 | 25.37 | 25.41 | 1,461,426 | -0.05(-0.18%) |
Sep 10, 2002 | 25.70 | 25.73 | 25.13 | 25.46 | 2,409,836 | -0.20(-0.77%) |
Sep 09, 2002 | 25.09 | 25.76 | 24.83 | 25.66 | 3,242,010 | +0.30(+1.17%) |
Sep 06, 2002 | 25.27 | 25.64 | 25.13 | 25.36 | 774,909 | +0.49(+1.96%) |
Sep 05, 2002 | 24.55 | 25.39 | 24.29 | 24.87 | 2,731,620 | -0.39(-1.54%) |
Sep 04, 2002 | 24.77 | 25.38 | 24.49 | 25.26 | 3,474,088 | +0.71(+2.88%) |
Sep 03, 2002 | 26.12 | 26.23 | 24.52 | 24.55 | 4,949,174 | -2.21(-8.25%) |
Aug 30, 2002 | 26.27 | 27.11 | 26.24 | 26.76 | 2,541,570 | +0.35(+1.33%) |
Aug 29, 2002 | 26.27 | 26.75 | 25.83 | 26.41 | 3,081,117 | -0.12(-0.46%) |
Aug 28, 2002 | 26.65 | 26.73 | 26.14 | 26.53 | 2,616,697 | -0.32(-1.19%) |
Aug 27, 2002 | 27.22 | 27.41 | 26.71 | 26.85 | 2,980,116 | -0.11(-0.42%) |
Aug 26, 2002 | 26.65 | 27.11 | 26.18 | 26.97 | 1,989,152 | +0.44(+1.66%) |
Aug 23, 2002 | 26.65 | 26.85 | 26.31 | 26.53 | 1,894,061 | -0.50(-1.86%) |
Aug 22, 2002 | 26.64 | 27.07 | 26.35 | 27.03 | 2,601,462 | +0.38(+1.43%) |
Aug 21, 2002 | 26.27 | 26.88 | 25.97 | 26.65 | 3,155,062 | +0.38(+1.45%) |
Aug 20, 2002 | 26.38 | 26.50 | 25.70 | 26.27 | 3,238,989 | +0.72(+2.80%) |
Aug 16, 2002 | 25.35 | 25.80 | 25.24 | 25.55 | 2,481,679 | -0.20(-0.77%) |
Aug 15, 2002 | 25.45 | 25.96 | 25.27 | 25.75 | 3,103,445 | +0.21(+0.83%) |
Aug 14, 2002 | 24.49 | 25.64 | 23.98 | 25.54 | 2,528,830 | +0.98(+4.00%) |
Aug 13, 2002 | 24.73 | 25.43 | 24.45 | 24.55 | 3,213,509 | -0.81(-3.21%) |
Aug 12, 2002 | 24.86 | 25.58 | 24.58 | 25.37 | 1,994,274 | +1.86(+7.90%) |
Aug 07, 2002 | 23.91 | 24.17 | 23.22 | 23.51 | 4,097,562 | +0.18(+0.75%) |
Aug 06, 2002 | 23.04 | 23.96 | 22.99 | 23.34 | 3,858,916 | +0.76(+3.37%) |
Aug 05, 2002 | 23.40 | 23.40 | 22.48 | 22.57 | 2,929,813 | -0.83(-3.55%) |
Aug 02, 2002 | 23.53 | 23.68 | 23.09 | 23.40 | 3,106,991 | -0.12(-0.52%) |
Aug 01, 2002 | 24.19 | 24.36 | 23.31 | 23.53 | 4,203,948 | -0.85(-3.50%) |
Jul 31, 2002 | 24.02 | 24.59 | 23.90 | 24.38 | 3,987,892 | -0.01(-0.03%) |
Jul 30, 2002 | 23.95 | 24.74 | 23.56 | 24.39 | 3,703,540 | +0.03(+0.13%) |
Jul 29, 2002 | 22.96 | 24.44 | 22.96 | 24.36 | 4,460,850 | +1.80(+7.96%) |
Jul 26, 2002 | 22.23 | 22.83 | 22.09 | 22.56 | 3,983,427 | +0.23(+1.02%) |
Jul 25, 2002 | 22.54 | 22.78 | 21.55 | 22.33 | 4,636,321 | -0.40(-1.74%) |
Jul 24, 2002 | 20.60 | 22.73 | 20.48 | 22.73 | 6,530,251 | +1.48(+6.99%) |
Jul 23, 2002 | 21.39 | 21.70 | 20.26 | 21.24 | 7,735,564 | -0.52(-2.38%) |
Jul 22, 2002 | 22.19 | 22.61 | 21.32 | 21.76 | 5,154,459 | -0.58(-2.59%) |
Jul 19, 2002 | 22.16 | 22.80 | 21.95 | 22.34 | 5,581,185 | -0.86(-3.71%) |
Jul 17, 2002 | 24.36 | 24.38 | 22.69 | 23.20 | 4,606,769 | -1.20(-4.90%) |
Jul 12, 2002 | 24.33 | 25.06 | 24.20 | 24.39 | 4,122,385 | -0.03(-0.12%) |
Jul 11, 2002 | 23.60 | 24.60 | 23.33 | 24.43 | 5,384,568 | +0.69(+2.89%) |
Jul 10, 2002 | 24.56 | 24.94 | 23.65 | 23.74 | 4,088,237 | -0.63(-2.59%) |
Jul 09, 2002 | 24.96 | 25.27 | 24.36 | 24.37 | 2,425,071 | -0.85(-3.35%) |
Jul 08, 2002 | 25.51 | 25.66 | 25.09 | 25.22 | 3,171,611 | -0.30(-1.19%) |
Jul 05, 2002 | 24.17 | 25.53 | 24.17 | 25.52 | 1,696,525 | +1.49(+6.21%) |
Jul 04, 2002 | 24.74 | 24.82 | 23.61 | 24.03 | 4,517,458 | +0.00(+0.00%) |
Jul 03, 2002 | 24.74 | 24.82 | 23.61 | 24.03 | 4,515,619 | -0.85(-3.43%) |
Jul 02, 2002 | 25.43 | 25.44 | 24.88 | 24.88 | 3,869,817 | -0.33(-1.30%) |
Jul 01, 2002 | 25.80 | 26.08 | 25.13 | 25.21 | 2,945,837 | -0.49(-1.90%) |
Jun 28, 2002 | 25.73 | 26.27 | 25.66 | 25.70 | 3,002,050 | -0.11(-0.44%) |
Jun 27, 2002 | 25.13 | 25.89 | 25.05 | 25.81 | 3,814,392 | +0.91(+3.64%) |
Jun 26, 2002 | 24.55 | 25.30 | 24.40 | 24.90 | 4,512,467 | -0.65(-2.53%) |
Jun 25, 2002 | 26.04 | 26.41 | 25.55 | 25.55 | 2,845,230 | -0.11(-0.42%) |
Jun 21, 2002 | 25.15 | 25.72 | 25.15 | 25.66 | 5,014,319 | -0.02(-0.09%) |
Jun 20, 2002 | 26.19 | 26.41 | 25.52 | 25.68 | 3,292,576 | -0.69(-2.60%) |
Jun 19, 2002 | 26.53 | 26.71 | 26.24 | 26.37 | 3,276,158 | -0.51(-1.90%) |
Jun 18, 2002 | 26.50 | 27.19 | 26.35 | 26.88 | 3,354,962 | -0.02(-0.06%) |
Jun 17, 2002 | 25.89 | 26.91 | 25.89 | 26.89 | 3,602,802 | +1.35(+5.28%) |
Jun 14, 2002 | 25.05 | 25.77 | 24.37 | 25.54 | 4,247,159 | -0.09(-0.36%) |
Jun 12, 2002 | 25.32 | 25.70 | 25.13 | 25.64 | 5,761,515 | +0.32(+1.26%) |
Jun 11, 2002 | 26.04 | 26.42 | 25.16 | 25.32 | 3,887,154 | -0.58(-2.23%) |
Jun 10, 2002 | 25.73 | 26.15 | 25.51 | 25.89 | 2,035,384 | +0.10(+0.38%) |
Jun 07, 2002 | 25.58 | 26.08 | 25.54 | 25.80 | 2,789,673 | -0.02(-0.06%) |
Jun 06, 2002 | 26.19 | 26.31 | 25.75 | 25.81 | 4,015,868 | -0.84(-3.14%) |
Jun 05, 2002 | 26.61 | 26.76 | 26.27 | 26.65 | 2,464,736 | -0.99(-3.58%) |
May 31, 2002 | 27.42 | 28.05 | 27.42 | 27.64 | 2,179,596 | +0.18(+0.64%) |
May 28, 2002 | 27.86 | 27.86 | 27.11 | 27.46 | 2,919,306 | -0.32(-1.15%) |
May 27, 2002 | 28.02 | 28.18 | 27.65 | 27.78 | 2,166,068 | +0.00(+0.00%) |
May 24, 2002 | 28.02 | 28.18 | 27.65 | 27.78 | 2,165,017 | -0.31(-1.11%) |
May 23, 2002 | 28.21 | 28.41 | 27.97 | 28.09 | 2,200,216 | +0.12(+0.44%) |
May 22, 2002 | 28.36 | 28.47 | 27.76 | 27.97 | 1,941,213 | -0.23(-0.81%) |
May 21, 2002 | 28.55 | 28.89 | 28.16 | 28.20 | 2,924,559 | -0.12(-0.43%) |
May 20, 2002 | 28.51 | 28.58 | 28.30 | 28.32 | 2,582,811 | -0.30(-1.04%) |
May 17, 2002 | 28.90 | 29.02 | 28.48 | 28.62 | 2,864,011 | +0.12(+0.43%) |
May 16, 2002 | 28.51 | 28.67 | 28.02 | 28.50 | 4,796,556 | +0.33(+1.16%) |
May 15, 2002 | 27.11 | 28.48 | 26.99 | 28.17 | 6,245,636 | +1.08(+3.99%) |
May 14, 2002 | 27.41 | 27.52 | 26.83 | 27.09 | 4,429,328 | +0.28(+1.05%) |
May 13, 2002 | 26.46 | 26.91 | 26.38 | 26.81 | 2,391,711 | +0.28(+1.06%) |
May 10, 2002 | 27.11 | 27.12 | 26.50 | 26.53 | 2,900,524 | -0.67(-2.46%) |
May 09, 2002 | 27.68 | 27.69 | 27.05 | 27.20 | 4,317,689 | -0.51(-1.84%) |
May 08, 2002 | 27.49 | 28.13 | 27.35 | 27.71 | 6,043,241 | +1.06(+3.97%) |
May 07, 2002 | 27.11 | 27.49 | 26.64 | 26.65 | 4,155,220 | +0.05(+0.17%) |
May 06, 2002 | 27.68 | 27.81 | 26.47 | 26.60 | 3,911,584 | -0.97(-3.53%) |
May 03, 2002 | 28.29 | 28.29 | 27.24 | 27.58 | 3,402,245 | -0.59(-2.11%) |
May 02, 2002 | 27.93 | 28.25 | 27.54 | 28.17 | 2,445,429 | +0.43(+1.56%) |
May 01, 2002 | 27.60 | 27.87 | 27.26 | 27.74 | 3,190,655 | -0.12(-0.44%) |
Apr 30, 2002 | 27.64 | 28.21 | 27.30 | 27.86 | 2,460,927 | +0.34(+1.25%) |
Apr 29, 2002 | 27.56 | 28.13 | 27.52 | 27.52 | 2,964,356 | -0.53(-1.87%) |
Apr 26, 2002 | 28.32 | 28.54 | 28.00 | 28.04 | 2,612,232 | -0.17(-0.59%) |
Apr 25, 2002 | 27.74 | 28.27 | 27.45 | 28.21 | 4,146,946 | +0.46(+1.67%) |
Apr 24, 2002 | 28.09 | 28.35 | 27.71 | 27.74 | 3,061,548 | -0.44(-1.57%) |
Apr 23, 2002 | 28.40 | 28.44 | 28.09 | 28.19 | 2,736,086 | -0.16(-0.56%) |
Apr 22, 2002 | 28.54 | 28.54 | 28.22 | 28.35 | 2,427,041 | -0.20(-0.69%) |
Apr 19, 2002 | 29.01 | 29.01 | 28.44 | 28.54 | 3,047,494 | -0.12(-0.42%) |
Apr 18, 2002 | 29.30 | 29.30 | 28.45 | 28.67 | 3,347,739 | -0.44(-1.52%) |
Apr 17, 2002 | 28.36 | 29.43 | 27.98 | 29.11 | 4,998,821 | -0.18(-0.62%) |
Apr 16, 2002 | 28.78 | 29.38 | 28.76 | 29.29 | 3,004,940 | +0.79(+2.78%) |
Apr 15, 2002 | 29.00 | 29.18 | 28.48 | 28.50 | 3,942,055 | -0.40(-1.37%) |
Apr 12, 2002 | 28.25 | 29.05 | 28.17 | 28.89 | 5,788,177 | +1.00(+3.58%) |
Apr 11, 2002 | 29.05 | 29.05 | 27.78 | 27.90 | 4,922,906 | -1.29(-4.43%) |
Apr 10, 2002 | 29.58 | 29.82 | 29.05 | 29.19 | 4,071,294 | -0.39(-1.31%) |
Apr 09, 2002 | 29.66 | 29.79 | 29.31 | 29.58 | 2,970,397 | -0.19(-0.64%) |
Apr 08, 2002 | 29.62 | 29.91 | 29.35 | 29.77 | 2,352,965 | +0.05(+0.18%) |
Apr 05, 2002 | 29.77 | 30.18 | 29.63 | 29.72 | 3,671,099 | -0.13(-0.43%) |
Apr 04, 2002 | 30.07 | 30.07 | 29.50 | 29.85 | 4,457,435 | -0.23(-0.76%) |
Apr 03, 2002 | 30.53 | 30.81 | 30.02 | 30.07 | 4,540,968 | -1.14(-3.66%) |
Apr 02, 2002 | 31.22 | 31.51 | 31.12 | 31.22 | 2,534,478 | -0.23(-0.73%) |
Apr 01, 2002 | 31.33 | 31.48 | 30.91 | 31.45 | 3,060,103 | -0.55(-1.71%) |
Mar 29, 2002 | 33.31 | 33.31 | 31.90 | 31.99 | 4,043,055 | +0.00(+0.00%) |
Mar 28, 2002 | 33.31 | 33.31 | 31.90 | 31.99 | 4,042,661 | -0.95(-2.89%) |
Mar 27, 2002 | 32.36 | 33.30 | 32.34 | 32.94 | 2,696,421 | +0.61(+1.88%) |
Mar 26, 2002 | 32.17 | 32.77 | 32.12 | 32.34 | 4,120,152 | +0.41(+1.29%) |
Mar 25, 2002 | 32.29 | 32.55 | 31.91 | 31.92 | 2,564,686 | -0.36(-1.11%) |
Mar 22, 2002 | 32.24 | 32.78 | 31.91 | 32.28 | 2,160,552 | +0.05(+0.14%) |
Mar 21, 2002 | 32.63 | 32.63 | 31.77 | 32.24 | 2,916,416 | -0.25(-0.77%) |
Mar 20, 2002 | 33.23 | 33.24 | 32.43 | 32.49 | 2,732,934 | -0.88(-2.62%) |
Mar 19, 2002 | 33.50 | 34.03 | 33.31 | 33.36 | 3,202,739 | +0.34(+1.01%) |
Mar 18, 2002 | 33.46 | 33.46 | 32.51 | 33.03 | 3,074,944 | -0.02(-0.07%) |
Mar 15, 2002 | 32.36 | 33.14 | 32.21 | 33.05 | 3,590,456 | +1.07(+3.36%) |
Mar 14, 2002 | 31.86 | 32.37 | 31.70 | 31.98 | 2,319,080 | +0.01(+0.02%) |
Mar 13, 2002 | 31.86 | 32.23 | 31.61 | 31.97 | 3,612,127 | +0.11(+0.33%) |
Mar 12, 2002 | 31.79 | 32.09 | 31.39 | 31.86 | 2,331,294 | -0.27(-0.83%) |
Mar 11, 2002 | 31.29 | 32.31 | 31.29 | 32.13 | 2,414,695 | +0.85(+2.70%) |
Mar 08, 2002 | 31.83 | 31.96 | 31.29 | 31.29 | 3,100,818 | -0.05(-0.15%) |
Mar 07, 2002 | 31.60 | 31.98 | 31.22 | 31.33 | 998,188 | -0.23(-0.72%) |
Mar 06, 2002 | 30.76 | 31.60 | 30.68 | 31.56 | 3,095,433 | +0.71(+2.30%) |
Mar 05, 2002 | 30.73 | 31.30 | 30.58 | 30.85 | 3,056,294 | +0.12(+0.40%) |
Mar 04, 2002 | 29.66 | 30.80 | 29.62 | 30.73 | 3,159,790 | +1.36(+4.61%) |
Mar 01, 2002 | 28.67 | 29.45 | 28.67 | 29.37 | 2,253,147 | +0.72(+2.50%) |
Feb 28, 2002 | 29.27 | 29.69 | 28.62 | 28.66 | 3,430,483 | -0.60(-2.06%) |
Feb 27, 2002 | 29.30 | 29.92 | 28.89 | 29.26 | 2,630,619 | +0.26(+0.89%) |
Feb 26, 2002 | 28.82 | 29.23 | 28.59 | 29.00 | 2,356,512 | +0.07(+0.24%) |
Feb 25, 2002 | 28.51 | 29.11 | 28.32 | 28.93 | 3,392,657 | +0.66(+2.34%) |
Feb 22, 2002 | 28.17 | 28.47 | 27.74 | 28.27 | 3,027,136 | +0.06(+0.22%) |
Feb 21, 2002 | 28.48 | 28.78 | 28.09 | 28.21 | 1,300,271 | -0.22(-0.78%) |
Feb 20, 2002 | 28.16 | 28.49 | 27.56 | 28.43 | 3,071,004 | +0.55(+1.97%) |
Feb 19, 2002 | 29.12 | 29.13 | 27.71 | 27.88 | 5,466,656 | -1.58(-5.37%) |
Feb 18, 2002 | 29.77 | 30.07 | 29.31 | 29.47 | 2,712,838 | +0.00(+0.00%) |
Feb 15, 2002 | 29.77 | 30.07 | 29.31 | 29.47 | 2,712,838 | -0.30(-1.02%) |
Feb 14, 2002 | 29.88 | 30.04 | 29.24 | 29.77 | 1,397,332 | +0.08(+0.28%) |
Feb 13, 2002 | 29.31 | 30.04 | 29.20 | 29.69 | 3,607,136 | +0.30(+1.04%) |
Feb 12, 2002 | 29.24 | 29.43 | 28.97 | 29.38 | 2,568,495 | -0.05(-0.16%) |
Feb 11, 2002 | 29.02 | 29.50 | 28.56 | 29.43 | 2,782,580 | +0.40(+1.36%) |
Feb 08, 2002 | 28.63 | 29.12 | 28.50 | 29.03 | 2,686,308 | +0.54(+1.90%) |
Feb 07, 2002 | 28.09 | 29.08 | 28.09 | 28.49 | 3,473,694 | +0.37(+1.30%) |
Feb 06, 2002 | 28.63 | 28.73 | 27.68 | 28.13 | 5,314,695 | -0.58(-2.02%) |
Feb 05, 2002 | 29.50 | 29.78 | 28.55 | 28.70 | 5,716,465 | -0.77(-2.61%) |
Feb 04, 2002 | 30.91 | 30.91 | 29.43 | 29.47 | 4,484,491 | -1.44(-4.66%) |