Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 37.81 | 38.91 | 37.81 | 38.74 | 15,505,060 | +0.96(+2.53%) |
Oct 30, 2002 | 37.41 | 38.01 | 37.30 | 37.79 | 10,540,354 | +0.69(+1.87%) |
Oct 29, 2002 | 37.60 | 37.84 | 36.84 | 37.10 | 11,612,418 | -0.67(-1.78%) |
Oct 28, 2002 | 38.24 | 38.36 | 37.52 | 37.77 | 7,025,436 | -0.32(-0.85%) |
Oct 25, 2002 | 38.06 | 38.35 | 37.65 | 38.09 | 9,475,416 | +0.03(+0.09%) |
Oct 24, 2002 | 38.22 | 38.76 | 37.39 | 38.06 | 11,348,572 | -0.16(-0.41%) |
Oct 23, 2002 | 38.79 | 38.98 | 37.43 | 38.22 | 19,140,528 | -1.23(-3.13%) |
Oct 22, 2002 | 40.01 | 40.30 | 38.38 | 39.45 | 19,859,736 | -0.85(-2.11%) |
Oct 21, 2002 | 39.24 | 40.43 | 39.18 | 40.30 | 13,829,940 | +1.16(+2.97%) |
Oct 18, 2002 | 39.17 | 39.57 | 39.04 | 39.14 | 12,183,782 | -0.56(-1.41%) |
Oct 17, 2002 | 39.24 | 39.70 | 38.94 | 39.70 | 11,692,482 | +0.86(+2.21%) |
Oct 16, 2002 | 39.11 | 39.44 | 38.48 | 38.84 | 12,784,715 | -0.44(-1.11%) |
Oct 15, 2002 | 38.81 | 39.42 | 37.88 | 39.28 | 24,578,338 | +1.14(+2.99%) |
Oct 14, 2002 | 37.40 | 38.18 | 37.40 | 38.14 | 12,945,448 | +0.75(+1.99%) |
Oct 11, 2002 | 37.61 | 37.75 | 36.48 | 37.39 | 16,813,676 | -0.07(-0.18%) |
Oct 10, 2002 | 36.60 | 37.63 | 36.01 | 37.46 | 15,830,471 | +0.40(+1.07%) |
Oct 09, 2002 | 37.92 | 38.08 | 36.71 | 37.06 | 20,600,780 | -1.51(-3.92%) |
Oct 08, 2002 | 37.85 | 38.88 | 37.51 | 38.57 | 14,089,389 | +1.18(+3.16%) |
Oct 07, 2002 | 37.56 | 38.40 | 37.27 | 37.39 | 12,111,148 | -0.16(-0.44%) |
Oct 04, 2002 | 38.24 | 38.30 | 37.25 | 37.56 | 13,328,026 | -0.68(-1.78%) |
Oct 03, 2002 | 38.55 | 38.98 | 37.75 | 38.24 | 15,027,711 | -0.21(-0.55%) |
Oct 02, 2002 | 37.93 | 38.84 | 37.93 | 38.45 | 21,611,736 | +1.32(+3.55%) |
Oct 01, 2002 | 36.24 | 37.13 | 35.81 | 37.13 | 16,585,010 | +1.46(+4.10%) |
Sep 30, 2002 | 35.78 | 36.13 | 35.41 | 35.66 | 14,645,892 | -0.67(-1.85%) |
Sep 27, 2002 | 36.46 | 37.03 | 36.14 | 36.34 | 13,862,845 | -0.29(-0.79%) |
Sep 26, 2002 | 35.74 | 36.70 | 35.53 | 36.63 | 12,788,202 | +1.25(+3.52%) |
Sep 25, 2002 | 35.78 | 35.81 | 34.92 | 35.38 | 13,151,521 | +0.03(+0.07%) |
Sep 24, 2002 | 34.23 | 35.68 | 34.20 | 35.35 | 14,967,663 | +0.50(+1.44%) |
Sep 23, 2002 | 33.96 | 35.02 | 33.93 | 34.85 | 9,564,577 | +0.36(+1.05%) |
Sep 20, 2002 | 34.27 | 34.79 | 34.26 | 34.49 | 21,508,472 | +0.22(+0.65%) |
Sep 19, 2002 | 34.95 | 35.41 | 34.16 | 34.27 | 10,873,952 | -1.25(-3.51%) |
Sep 18, 2002 | 35.00 | 36.02 | 34.99 | 35.51 | 9,239,015 | +0.17(+0.48%) |
Sep 17, 2002 | 36.21 | 36.46 | 35.21 | 35.34 | 10,036,923 | -0.86(-2.39%) |
Sep 16, 2002 | 35.70 | 36.26 | 35.38 | 36.21 | 6,335,342 | +0.50(+1.40%) |
Sep 13, 2002 | 35.31 | 35.93 | 35.18 | 35.70 | 8,874,483 | +0.11(+0.31%) |
Sep 12, 2002 | 35.94 | 36.21 | 35.43 | 35.59 | 9,128,928 | -1.00(-2.72%) |
Sep 11, 2002 | 37.10 | 37.10 | 36.57 | 36.59 | 5,328,935 | +0.06(+0.16%) |
Sep 10, 2002 | 36.50 | 36.60 | 36.04 | 36.53 | 7,946,320 | +0.13(+0.34%) |
Sep 09, 2002 | 35.78 | 36.74 | 35.74 | 36.40 | 10,936,881 | +0.18(+0.51%) |
Sep 06, 2002 | 36.34 | 36.40 | 35.94 | 36.22 | 8,336,782 | +0.33(+0.92%) |
Sep 05, 2002 | 35.84 | 36.25 | 35.18 | 35.89 | 10,238,295 | +0.05(+0.15%) |
Sep 04, 2002 | 35.12 | 36.05 | 34.89 | 35.84 | 12,297,660 | +1.09(+3.15%) |
Sep 03, 2002 | 35.53 | 35.71 | 34.64 | 34.74 | 12,679,783 | -1.07(-3.00%) |
Aug 30, 2002 | 35.33 | 36.22 | 35.23 | 35.82 | 8,978,050 | +0.10(+0.28%) |
Aug 29, 2002 | 35.51 | 36.05 | 35.38 | 35.72 | 7,721,445 | -0.13(-0.37%) |
Aug 28, 2002 | 35.94 | 36.19 | 35.61 | 35.85 | 7,640,471 | -0.26(-0.71%) |
Aug 27, 2002 | 36.89 | 37.26 | 35.86 | 36.11 | 9,006,103 | -0.63(-1.72%) |
Aug 26, 2002 | 36.26 | 36.81 | 35.81 | 36.74 | 6,675,613 | +0.59(+1.62%) |
Aug 23, 2002 | 37.06 | 37.16 | 35.94 | 36.15 | 7,208,461 | -0.91(-2.46%) |
Aug 22, 2002 | 36.34 | 37.19 | 36.11 | 37.06 | 8,672,201 | +0.86(+2.39%) |
Aug 21, 2002 | 36.46 | 36.85 | 35.31 | 36.20 | 12,726,486 | -0.01(-0.02%) |
Aug 20, 2002 | 36.53 | 36.75 | 35.83 | 36.21 | 9,753,212 | -0.66(-1.79%) |
Aug 19, 2002 | 36.28 | 37.18 | 36.27 | 36.86 | 9,723,795 | +0.38(+1.05%) |
Aug 16, 2002 | 36.92 | 37.11 | 36.37 | 36.48 | 11,883,695 | -0.43(-1.16%) |
Aug 15, 2002 | 36.93 | 37.25 | 36.52 | 36.91 | 13,487,395 | +0.31(+0.85%) |
Aug 14, 2002 | 35.28 | 36.60 | 34.64 | 36.60 | 12,573,334 | +1.40(+3.99%) |
Aug 13, 2002 | 35.68 | 36.24 | 35.15 | 35.20 | 9,264,794 | -0.80(-2.22%) |
Aug 12, 2002 | 35.55 | 36.24 | 35.22 | 35.99 | 8,305,394 | +0.05(+0.13%) |
Aug 09, 2002 | 35.68 | 36.26 | 35.22 | 35.95 | 10,248,455 | -0.04(-0.11%) |
Aug 08, 2002 | 34.91 | 36.13 | 34.42 | 35.99 | 14,041,775 | +1.36(+3.92%) |
Aug 07, 2002 | 33.96 | 34.65 | 33.61 | 34.63 | 13,861,025 | +0.94(+2.80%) |
Aug 06, 2002 | 33.47 | 34.56 | 33.44 | 33.69 | 12,000,909 | +0.65(+1.96%) |
Aug 05, 2002 | 34.62 | 34.62 | 32.81 | 33.04 | 13,884,832 | -1.42(-4.11%) |
Aug 02, 2002 | 34.36 | 35.28 | 33.90 | 34.46 | 16,500,094 | +0.55(+1.61%) |
Aug 01, 2002 | 34.95 | 34.96 | 33.77 | 33.91 | 17,327,722 | -0.78(-2.24%) |
Jul 31, 2002 | 33.53 | 34.95 | 32.61 | 34.69 | 25,532,430 | +1.09(+3.26%) |
Jul 30, 2002 | 33.34 | 34.29 | 33.11 | 33.59 | 23,153,872 | -0.21(-0.62%) |
Jul 29, 2002 | 32.97 | 33.90 | 32.25 | 33.80 | 21,656,772 | +1.09(+3.33%) |
Jul 26, 2002 | 32.61 | 32.78 | 31.92 | 32.72 | 16,118,730 | +0.60(+1.87%) |
Jul 25, 2002 | 31.42 | 32.94 | 30.90 | 32.12 | 21,802,494 | +0.66(+2.10%) |
Jul 24, 2002 | 29.12 | 32.18 | 29.02 | 31.46 | 32,773,948 | +2.39(+8.21%) |
Jul 23, 2002 | 28.42 | 30.14 | 28.29 | 29.07 | 30,580,082 | +1.02(+3.64%) |
Jul 22, 2002 | 27.43 | 28.75 | 27.30 | 28.05 | 39,950,260 | +0.45(+1.63%) |
Jul 19, 2002 | 27.37 | 29.08 | 27.34 | 27.60 | 76,882,968 | -5.20(-15.85%) |
Jul 18, 2002 | 33.51 | 33.86 | 32.68 | 32.80 | 15,404,222 | -1.00(-2.95%) |
Jul 17, 2002 | 34.09 | 34.49 | 33.05 | 33.79 | 14,945,221 | +0.75(+2.28%) |
Jul 16, 2002 | 32.58 | 34.19 | 32.18 | 33.04 | 20,978,202 | +0.73(+2.24%) |
Jul 15, 2002 | 32.64 | 32.77 | 30.05 | 32.31 | 31,196,178 | -0.99(-2.97%) |
Jul 12, 2002 | 33.88 | 33.88 | 32.60 | 33.30 | 13,667,235 | -0.32(-0.94%) |
Jul 11, 2002 | 32.38 | 33.73 | 32.38 | 33.62 | 23,972,402 | +0.45(+1.35%) |
Jul 10, 2002 | 34.36 | 34.36 | 32.84 | 33.17 | 24,629,742 | -1.53(-4.41%) |
Jul 09, 2002 | 35.40 | 35.61 | 34.36 | 34.70 | 15,105,500 | -0.63(-1.79%) |
Jul 08, 2002 | 36.01 | 36.11 | 35.25 | 35.33 | 14,078,774 | -0.67(-1.85%) |
Jul 05, 2002 | 34.92 | 36.17 | 34.81 | 36.00 | 6,766,594 | +1.08(+3.10%) |
Jul 04, 2002 | 34.29 | 35.02 | 34.00 | 34.92 | 14,616,626 | +0.00(+0.00%) |
Jul 03, 2002 | 34.29 | 35.02 | 34.00 | 34.92 | 14,616,626 | +0.88(+2.60%) |
Jul 02, 2002 | 33.86 | 34.29 | 33.34 | 34.04 | 20,122,218 | +0.73(+2.20%) |
Jul 01, 2002 | 34.09 | 34.46 | 33.15 | 33.30 | 16,926,342 | -1.16(-3.37%) |
Jun 28, 2002 | 35.51 | 35.83 | 34.46 | 34.46 | 22,285,606 | -1.42(-3.95%) |
Jun 27, 2002 | 35.70 | 35.93 | 35.08 | 35.88 | 14,868,342 | +0.18(+0.50%) |
Jun 26, 2002 | 34.36 | 36.07 | 34.29 | 35.70 | 15,496,720 | +0.53(+1.50%) |
Jun 25, 2002 | 35.97 | 36.47 | 34.97 | 35.18 | 14,450,433 | -0.52(-1.46%) |
Jun 24, 2002 | 35.02 | 36.15 | 34.39 | 35.70 | 15,604,837 | +0.75(+2.13%) |
Jun 21, 2002 | 35.78 | 36.17 | 34.62 | 34.95 | 29,924,106 | -1.35(-3.71%) |
Jun 20, 2002 | 36.86 | 37.10 | 36.23 | 36.30 | 15,353,273 | -0.88(-2.36%) |
Jun 19, 2002 | 37.00 | 37.56 | 36.98 | 37.17 | 14,217,369 | -0.06(-0.16%) |
Jun 18, 2002 | 37.59 | 37.75 | 37.02 | 37.23 | 15,149,626 | -0.65(-1.72%) |
Jun 17, 2002 | 37.46 | 38.01 | 37.40 | 37.89 | 8,779,256 | +0.42(+1.11%) |
Jun 14, 2002 | 37.59 | 38.01 | 37.13 | 37.47 | 12,881,458 | -0.39(-1.03%) |
Jun 13, 2002 | 37.36 | 38.43 | 37.29 | 37.86 | 10,443,307 | +0.11(+0.30%) |
Jun 12, 2002 | 38.15 | 38.24 | 37.06 | 37.75 | 12,738,011 | -0.16(-0.43%) |
Jun 11, 2002 | 38.74 | 38.74 | 37.58 | 37.91 | 13,512,566 | -1.00(-2.56%) |
Jun 10, 2002 | 38.62 | 39.22 | 38.35 | 38.91 | 7,789,074 | +0.45(+1.18%) |
Jun 07, 2002 | 38.18 | 38.68 | 38.07 | 38.45 | 12,891,769 | -0.29(-0.75%) |
Jun 06, 2002 | 39.48 | 39.56 | 38.48 | 38.74 | 9,331,362 | -0.57(-1.44%) |
Jun 05, 2002 | 39.03 | 39.40 | 38.78 | 39.31 | 10,557,185 | +0.14(+0.35%) |
Jun 04, 2002 | 39.24 | 39.52 | 38.77 | 39.17 | 15,604,837 | -0.43(-1.08%) |
Jun 03, 2002 | 40.29 | 40.72 | 39.57 | 39.60 | 9,555,631 | -0.86(-2.12%) |
May 31, 2002 | 40.64 | 41.01 | 40.45 | 40.46 | 8,584,556 | -0.01(-0.03%) |
May 30, 2002 | 40.00 | 40.78 | 39.98 | 40.47 | 11,509,761 | +0.01(+0.02%) |
May 29, 2002 | 40.53 | 40.66 | 40.39 | 40.47 | 7,418,628 | +0.10(+0.25%) |
May 28, 2002 | 40.46 | 40.62 | 40.26 | 40.37 | 7,743,280 | -0.13(-0.31%) |
May 27, 2002 | 40.72 | 40.97 | 40.38 | 40.49 | 8,552,560 | +0.00(+0.00%) |
May 24, 2002 | 40.72 | 40.97 | 40.38 | 40.49 | 8,552,560 | -0.23(-0.57%) |
May 23, 2002 | 40.89 | 41.15 | 40.29 | 40.72 | 13,767,466 | -0.16(-0.40%) |
May 22, 2002 | 40.82 | 41.28 | 40.41 | 40.89 | 14,491,223 | +0.90(+2.24%) |
May 21, 2002 | 40.00 | 40.34 | 39.91 | 39.99 | 8,031,085 | +0.13(+0.31%) |
May 20, 2002 | 40.54 | 40.54 | 39.70 | 39.87 | 10,540,960 | -0.67(-1.66%) |
May 17, 2002 | 39.37 | 40.62 | 39.37 | 40.54 | 9,707,873 | +0.61(+1.52%) |
May 16, 2002 | 39.88 | 40.13 | 39.73 | 39.93 | 10,940,672 | +0.20(+0.51%) |
May 15, 2002 | 39.75 | 40.06 | 39.57 | 39.73 | 14,996,322 | -0.53(-1.31%) |
May 14, 2002 | 40.39 | 40.52 | 39.71 | 40.25 | 17,363,964 | -0.53(-1.29%) |
May 13, 2002 | 40.74 | 41.28 | 40.49 | 40.78 | 9,228,553 | -0.01(-0.02%) |
May 10, 2002 | 40.29 | 41.32 | 40.29 | 40.79 | 8,977,747 | +0.32(+0.78%) |
May 09, 2002 | 40.06 | 40.81 | 39.92 | 40.47 | 9,106,637 | +0.31(+0.77%) |
May 08, 2002 | 39.95 | 40.38 | 39.01 | 40.16 | 19,480,798 | +0.32(+0.79%) |
May 07, 2002 | 40.95 | 41.09 | 39.72 | 39.85 | 19,442,282 | -1.11(-2.71%) |
May 06, 2002 | 41.98 | 42.16 | 40.92 | 40.95 | 8,522,840 | -0.88(-2.10%) |
May 03, 2002 | 42.26 | 42.32 | 41.58 | 41.83 | 9,158,042 | -0.51(-1.20%) |
May 02, 2002 | 42.04 | 42.34 | 41.91 | 42.34 | 8,158,762 | +0.16(+0.39%) |
May 01, 2002 | 42.19 | 42.62 | 42.12 | 42.17 | 10,792,069 | +0.06(+0.14%) |
Apr 30, 2002 | 41.49 | 42.40 | 41.43 | 42.11 | 12,606,694 | +0.63(+1.51%) |
Apr 29, 2002 | 41.74 | 42.14 | 41.49 | 41.49 | 9,618,711 | -0.46(-1.10%) |
Apr 26, 2002 | 41.71 | 42.50 | 41.65 | 41.95 | 8,246,559 | +0.14(+0.33%) |
Apr 25, 2002 | 41.84 | 42.47 | 41.74 | 41.81 | 10,294,704 | -0.14(-0.33%) |
Apr 24, 2002 | 41.67 | 42.75 | 41.63 | 41.95 | 10,507,904 | +0.53(+1.29%) |
Apr 23, 2002 | 41.94 | 42.17 | 41.36 | 41.41 | 10,158,231 | -0.36(-0.85%) |
Apr 22, 2002 | 42.34 | 42.43 | 41.59 | 41.77 | 10,801,925 | -0.76(-1.78%) |
Apr 19, 2002 | 42.67 | 42.70 | 42.27 | 42.53 | 10,020,849 | +0.13(+0.31%) |
Apr 18, 2002 | 41.23 | 42.53 | 41.15 | 42.40 | 12,274,763 | +1.17(+2.83%) |
Apr 17, 2002 | 41.41 | 41.86 | 40.93 | 41.23 | 15,120,209 | -0.49(-1.17%) |
Apr 16, 2002 | 41.55 | 42.17 | 40.90 | 41.72 | 15,162,060 | +0.73(+1.77%) |
Apr 15, 2002 | 41.61 | 41.68 | 40.74 | 40.99 | 10,125,175 | -0.34(-0.81%) |
Apr 12, 2002 | 41.35 | 41.45 | 40.82 | 41.33 | 9,662,989 | -0.02(-0.05%) |
Apr 11, 2002 | 41.71 | 42.00 | 41.35 | 41.35 | 11,360,400 | -0.49(-1.17%) |
Apr 10, 2002 | 41.49 | 41.88 | 41.41 | 41.84 | 11,000,265 | +0.29(+0.70%) |
Apr 09, 2002 | 42.03 | 42.07 | 41.49 | 41.55 | 11,783,160 | -0.25(-0.60%) |
Apr 08, 2002 | 41.41 | 41.90 | 41.25 | 41.80 | 9,248,720 | +0.22(+0.52%) |
Apr 05, 2002 | 41.86 | 42.03 | 41.41 | 41.58 | 10,930,361 | -0.28(-0.68%) |
Apr 04, 2002 | 41.89 | 42.37 | 41.56 | 41.86 | 12,846,885 | -0.36(-0.84%) |
Apr 03, 2002 | 42.67 | 42.73 | 42.07 | 42.22 | 10,609,196 | -0.28(-0.67%) |
Apr 02, 2002 | 42.47 | 42.89 | 42.31 | 42.50 | 7,912,657 | -0.11(-0.25%) |
Apr 01, 2002 | 42.34 | 43.06 | 42.31 | 42.61 | 12,412,600 | -0.22(-0.52%) |
Mar 29, 2002 | 42.96 | 43.20 | 42.75 | 42.83 | 8,498,730 | +0.00(+0.00%) |
Mar 28, 2002 | 42.96 | 43.20 | 42.75 | 42.83 | 8,498,730 | -0.13(-0.29%) |
Mar 27, 2002 | 42.83 | 43.18 | 42.75 | 42.96 | 9,625,687 | +0.28(+0.66%) |
Mar 26, 2002 | 42.57 | 42.96 | 42.44 | 42.67 | 9,149,854 | +0.24(+0.56%) |
Mar 25, 2002 | 42.77 | 43.45 | 42.44 | 42.44 | 9,885,287 | -0.33(-0.77%) |
Mar 22, 2002 | 42.57 | 43.12 | 42.45 | 42.77 | 8,466,735 | +0.03(+0.08%) |
Mar 21, 2002 | 42.40 | 42.85 | 42.00 | 42.73 | 9,390,045 | +0.20(+0.48%) |
Mar 20, 2002 | 43.19 | 43.19 | 42.43 | 42.53 | 10,959,930 | -0.66(-1.53%) |
Mar 19, 2002 | 42.70 | 43.33 | 42.67 | 43.19 | 10,169,149 | +0.55(+1.28%) |
Mar 18, 2002 | 42.67 | 42.96 | 42.40 | 42.64 | 12,547,253 | +0.04(+0.09%) |
Mar 15, 2002 | 42.73 | 43.18 | 42.50 | 42.60 | 20,581,522 | +0.15(+0.34%) |
Mar 14, 2002 | 42.14 | 42.66 | 42.01 | 42.46 | 11,482,922 | +0.32(+0.75%) |
Mar 13, 2002 | 41.98 | 42.21 | 41.71 | 42.14 | 9,402,327 | +0.16(+0.39%) |
Mar 12, 2002 | 42.08 | 42.08 | 41.53 | 41.98 | 11,381,477 | -0.11(-0.25%) |
Mar 11, 2002 | 41.98 | 42.47 | 41.82 | 42.08 | 10,976,913 | +0.10(+0.24%) |
Mar 08, 2002 | 42.47 | 42.53 | 41.61 | 41.98 | 15,715,986 | +0.03(+0.06%) |
Mar 07, 2002 | 41.88 | 42.27 | 41.73 | 41.96 | 16,995,034 | +0.73(+1.76%) |
Mar 06, 2002 | 40.75 | 41.41 | 40.62 | 41.23 | 11,016,035 | +0.80(+1.97%) |
Mar 05, 2002 | 40.83 | 40.99 | 40.30 | 40.43 | 11,675,954 | -0.40(-0.99%) |
Mar 04, 2002 | 41.22 | 41.22 | 40.82 | 40.83 | 12,821,714 | -0.12(-0.29%) |
Mar 01, 2002 | 40.16 | 41.15 | 39.96 | 40.95 | 13,953,675 | +0.79(+1.97%) |
Feb 28, 2002 | 39.73 | 40.21 | 39.65 | 40.16 | 9,764,130 | +0.44(+1.11%) |
Feb 27, 2002 | 39.71 | 39.92 | 39.54 | 39.72 | 10,322,453 | +0.15(+0.37%) |
Feb 26, 2002 | 39.37 | 39.73 | 39.07 | 39.58 | 11,779,066 | +0.20(+0.52%) |
Feb 25, 2002 | 39.54 | 39.59 | 39.17 | 39.37 | 12,724,818 | +0.20(+0.51%) |
Feb 22, 2002 | 38.25 | 39.25 | 38.22 | 39.17 | 11,835,778 | +0.92(+2.41%) |
Feb 21, 2002 | 38.41 | 38.88 | 38.20 | 38.25 | 10,694,112 | -0.08(-0.21%) |
Feb 20, 2002 | 37.91 | 38.58 | 37.70 | 38.33 | 8,395,466 | +0.79(+2.11%) |
Feb 19, 2002 | 37.91 | 37.99 | 37.43 | 37.54 | 7,601,349 | -0.21(-0.56%) |
Feb 18, 2002 | 38.05 | 38.31 | 37.59 | 37.75 | 10,218,279 | +0.00(+0.00%) |
Feb 15, 2002 | 38.05 | 38.31 | 37.59 | 37.75 | 9,323,022 | -0.04(-0.10%) |
Feb 14, 2002 | 38.25 | 38.28 | 37.62 | 37.79 | 10,822,699 | -0.52(-1.36%) |
Feb 13, 2002 | 38.38 | 38.84 | 38.22 | 38.31 | 11,050,456 | +0.52(+1.38%) |
Feb 12, 2002 | 37.62 | 37.84 | 37.33 | 37.79 | 7,445,619 | +0.16(+0.44%) |
Feb 11, 2002 | 37.51 | 38.15 | 37.43 | 37.62 | 6,738,693 | +0.11(+0.30%) |
Feb 08, 2002 | 36.97 | 37.63 | 36.44 | 37.51 | 9,921,376 | +0.26(+0.69%) |
Feb 07, 2002 | 36.85 | 37.66 | 36.80 | 37.25 | 10,542,325 | +0.40(+1.09%) |
Feb 06, 2002 | 36.60 | 37.26 | 36.60 | 36.85 | 10,853,936 | +0.25(+0.68%) |
Feb 05, 2002 | 36.61 | 37.16 | 36.07 | 36.60 | 19,352,212 | -0.53(-1.44%) |
Feb 04, 2002 | 37.95 | 38.06 | 36.93 | 37.13 | 11,611,357 | -0.85(-2.24%) |
Feb 01, 2002 | 37.76 | 38.47 | 37.76 | 37.99 | 8,948,178 | +0.06(+0.16%) |
Jan 31, 2002 | 37.73 | 37.95 | 37.46 | 37.93 | 10,241,480 | +0.20(+0.54%) |
Jan 30, 2002 | 37.72 | 38.05 | 37.52 | 37.72 | 12,009,856 | +0.01(+0.04%) |
Jan 29, 2002 | 38.18 | 38.74 | 37.47 | 37.71 | 8,944,539 | -0.42(-1.09%) |
Jan 28, 2002 | 37.93 | 38.24 | 37.83 | 38.12 | 8,016,528 | +0.11(+0.28%) |
Jan 25, 2002 | 38.28 | 38.38 | 37.99 | 38.02 | 8,380,908 | -0.26(-0.67%) |
Jan 24, 2002 | 38.25 | 38.39 | 38.08 | 38.28 | 10,422,988 | -0.49(-1.26%) |
Jan 23, 2002 | 38.99 | 39.09 | 38.50 | 38.76 | 11,010,576 | -0.22(-0.58%) |
Jan 22, 2002 | 39.38 | 39.47 | 38.59 | 38.99 | 14,576,139 | -0.38(-0.97%) |
Jan 21, 2002 | 39.46 | 39.63 | 39.32 | 39.37 | 13,570,188 | +0.00(+0.00%) |
Jan 18, 2002 | 39.46 | 39.63 | 39.32 | 39.37 | 13,570,188 | -0.09(-0.22%) |
Jan 17, 2002 | 39.29 | 39.56 | 39.05 | 39.46 | 8,479,320 | +0.16(+0.42%) |
Jan 16, 2002 | 39.13 | 39.56 | 39.03 | 39.29 | 9,664,960 | +0.27(+0.69%) |
Jan 15, 2002 | 38.99 | 39.19 | 38.67 | 39.02 | 9,428,863 | +0.16(+0.42%) |
Jan 14, 2002 | 38.70 | 39.12 | 38.55 | 38.86 | 8,190,151 | +0.46(+1.19%) |
Jan 11, 2002 | 38.30 | 38.53 | 38.08 | 38.40 | 7,822,131 | -0.03(-0.09%) |
Jan 10, 2002 | 37.37 | 38.51 | 37.33 | 38.43 | 8,045,642 | +0.90(+2.41%) |
Jan 09, 2002 | 37.56 | 38.12 | 37.43 | 37.53 | 9,843,284 | -0.38(-1.01%) |
Jan 08, 2002 | 38.30 | 38.32 | 37.59 | 37.91 | 6,832,556 | -0.25(-0.66%) |
Jan 07, 2002 | 38.18 | 38.58 | 38.09 | 38.16 | 6,837,711 | -0.18(-0.46%) |
Jan 04, 2002 | 38.70 | 38.84 | 38.22 | 38.34 | 7,245,763 | -0.36(-0.92%) |
Jan 03, 2002 | 38.71 | 38.73 | 38.17 | 38.70 | 9,724,553 | -0.01(-0.03%) |
Jan 02, 2002 | 38.84 | 39.11 | 37.97 | 38.71 | 10,697,297 | -0.26(-0.68%) |
Dec 31, 2001 | 39.37 | 39.45 | 38.83 | 38.98 | 7,496,417 | -0.50(-1.27%) |
Dec 28, 2001 | 39.58 | 39.67 | 39.41 | 39.48 | 6,140,945 | -0.11(-0.27%) |
Dec 27, 2001 | 39.13 | 39.63 | 39.13 | 39.58 | 6,888,661 | +0.23(+0.59%) |
Dec 26, 2001 | 38.95 | 39.69 | 38.94 | 39.35 | 6,062,853 | +0.14(+0.35%) |
Dec 24, 2001 | 39.38 | 39.40 | 39.18 | 39.21 | 3,675,347 | -0.16(-0.42%) |
Dec 21, 2001 | 38.82 | 39.42 | 38.61 | 39.38 | 20,913,302 | +0.92(+2.40%) |
Dec 20, 2001 | 38.17 | 38.80 | 38.07 | 38.45 | 12,479,927 | +0.40(+1.06%) |
Dec 19, 2001 | 37.56 | 38.24 | 37.47 | 38.05 | 10,581,902 | +0.60(+1.60%) |
Dec 18, 2001 | 37.72 | 37.75 | 37.35 | 37.45 | 11,246,976 | +0.22(+0.60%) |
Dec 17, 2001 | 37.29 | 37.99 | 37.19 | 37.23 | 12,369,687 | +0.10(+0.27%) |
Dec 14, 2001 | 37.29 | 37.40 | 37.08 | 37.13 | 10,184,616 | +0.05(+0.12%) |
Dec 13, 2001 | 36.97 | 37.43 | 36.83 | 37.08 | 13,874,369 | +0.12(+0.32%) |
Dec 12, 2001 | 36.93 | 37.21 | 36.77 | 36.96 | 16,913,150 | -0.06(-0.16%) |
Dec 11, 2001 | 36.86 | 37.54 | 36.77 | 37.02 | 17,569,126 | +0.41(+1.12%) |
Dec 10, 2001 | 37.26 | 37.29 | 36.61 | 36.61 | 13,621,289 | -0.75(-1.99%) |
Dec 07, 2001 | 36.55 | 37.48 | 36.55 | 37.36 | 15,971,189 | +0.65(+1.76%) |
Dec 06, 2001 | 37.00 | 37.52 | 36.61 | 36.71 | 19,426,210 | -0.61(-1.64%) |
Dec 05, 2001 | 37.91 | 37.91 | 37.26 | 37.33 | 19,814,700 | -0.42(-1.10%) |
Dec 04, 2001 | 37.92 | 38.02 | 37.56 | 37.74 | 18,870,768 | -0.71(-1.85%) |
Dec 03, 2001 | 38.13 | 38.74 | 38.12 | 38.45 | 12,459,456 | +0.04(+0.10%) |
Nov 30, 2001 | 38.40 | 38.45 | 37.93 | 38.41 | 21,028,544 | -0.15(-0.39%) |
Nov 29, 2001 | 38.81 | 39.05 | 38.25 | 38.57 | 18,924,598 | -1.00(-2.52%) |
Nov 28, 2001 | 39.57 | 39.72 | 39.50 | 39.56 | 11,034,686 | -0.01(-0.03%) |
Nov 27, 2001 | 39.57 | 40.05 | 39.51 | 39.58 | 10,453,011 | -0.32(-0.81%) |
Nov 26, 2001 | 40.04 | 40.10 | 39.58 | 39.90 | 9,512,263 | -0.31(-0.77%) |
Nov 23, 2001 | 39.83 | 40.21 | 39.81 | 40.21 | 3,764,661 | +0.08(+0.20%) |
Nov 21, 2001 | 39.90 | 40.20 | 39.84 | 40.13 | 9,309,071 | +0.05(+0.12%) |
Nov 20, 2001 | 39.17 | 40.13 | 39.07 | 40.08 | 11,136,282 | +0.58(+1.47%) |
Nov 19, 2001 | 39.44 | 39.63 | 39.07 | 39.50 | 9,095,416 | -0.01(-0.03%) |
Nov 16, 2001 | 39.57 | 39.66 | 39.16 | 39.52 | 8,719,360 | -0.05(-0.13%) |
Nov 15, 2001 | 39.73 | 40.02 | 39.28 | 39.57 | 10,104,704 | -0.05(-0.12%) |
Nov 14, 2001 | 39.34 | 39.73 | 39.11 | 39.61 | 10,043,595 | +0.28(+0.70%) |
Nov 13, 2001 | 38.98 | 39.43 | 38.96 | 39.34 | 8,797,452 | +0.42(+1.07%) |
Nov 12, 2001 | 38.98 | 39.43 | 38.80 | 38.92 | 6,633,761 | -0.36(-0.91%) |
Nov 09, 2001 | 38.91 | 39.42 | 38.86 | 39.28 | 8,842,488 | +0.37(+0.95%) |
Nov 08, 2001 | 39.15 | 39.44 | 38.68 | 38.91 | 11,389,666 | +0.16(+0.43%) |
Nov 07, 2001 | 38.91 | 39.47 | 38.58 | 38.74 | 11,522,802 | -0.16(-0.42%) |
Nov 06, 2001 | 38.73 | 38.91 | 38.22 | 38.91 | 10,457,864 | +0.34(+0.89%) |
Nov 05, 2001 | 38.99 | 39.09 | 38.30 | 38.57 | 11,535,387 | -0.33(-0.85%) |
Nov 02, 2001 | 38.82 | 39.03 | 38.62 | 38.90 | 6,807,839 | +0.07(+0.19%) |