Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 36.94 | 36.96 | 36.32 | 36.88 | 10,719,856 | -0.09(-0.26%) |
Dec 30, 2002 | 35.89 | 37.05 | 35.88 | 36.97 | 10,801,628 | +1.08(+3.01%) |
Dec 27, 2002 | 36.16 | 36.49 | 35.74 | 35.89 | 7,793,170 | -0.44(-1.21%) |
Dec 26, 2002 | 35.96 | 36.98 | 35.96 | 36.33 | 10,011,709 | +0.04(+0.12%) |
Dec 24, 2002 | 35.99 | 36.41 | 35.95 | 36.28 | 5,774,200 | +0.08(+0.22%) |
Dec 23, 2002 | 36.89 | 36.90 | 36.07 | 36.20 | 11,696,605 | -0.88(-2.36%) |
Dec 20, 2002 | 36.63 | 37.42 | 36.63 | 37.08 | 17,811,044 | +0.46(+1.26%) |
Dec 19, 2002 | 36.60 | 37.38 | 36.50 | 36.62 | 10,616,442 | -0.16(-0.44%) |
Dec 18, 2002 | 37.20 | 37.20 | 36.47 | 36.78 | 10,599,731 | -0.41(-1.10%) |
Dec 17, 2002 | 37.85 | 37.86 | 37.12 | 37.19 | 9,921,171 | -0.73(-1.93%) |
Dec 16, 2002 | 36.91 | 38.02 | 36.77 | 37.92 | 12,517,068 | +1.02(+2.77%) |
Dec 13, 2002 | 37.51 | 37.51 | 36.77 | 36.90 | 13,707,220 | -0.61(-1.63%) |
Dec 12, 2002 | 38.15 | 38.27 | 37.42 | 37.51 | 11,873,162 | -0.45(-1.19%) |
Dec 11, 2002 | 37.82 | 38.32 | 37.69 | 37.96 | 7,983,014 | -0.36(-0.93%) |
Dec 10, 2002 | 37.86 | 38.39 | 37.64 | 38.32 | 8,784,028 | +0.47(+1.23%) |
Dec 09, 2002 | 38.72 | 38.72 | 37.83 | 37.85 | 11,078,038 | -0.87(-2.24%) |
Dec 06, 2002 | 38.51 | 39.05 | 37.99 | 38.72 | 12,245,863 | +0.01(+0.04%) |
Dec 05, 2002 | 39.75 | 39.75 | 38.71 | 38.71 | 11,311,165 | -1.04(-2.61%) |
Dec 04, 2002 | 39.35 | 40.25 | 38.99 | 39.75 | 11,573,877 | +0.37(+0.95%) |
Dec 03, 2002 | 39.70 | 39.70 | 39.10 | 39.37 | 10,755,058 | -0.33(-0.83%) |
Dec 02, 2002 | 40.85 | 41.42 | 39.61 | 39.70 | 18,870,112 | +0.35(+0.89%) |
Nov 29, 2002 | 39.96 | 40.27 | 39.30 | 39.35 | 6,054,445 | -0.69(-1.71%) |
Nov 27, 2002 | 38.88 | 40.16 | 38.88 | 40.04 | 11,352,256 | +1.17(+3.01%) |
Nov 26, 2002 | 38.99 | 39.35 | 38.75 | 38.87 | 10,816,558 | -0.42(-1.08%) |
Nov 25, 2002 | 39.02 | 39.50 | 38.71 | 39.29 | 12,820,462 | +0.04(+0.11%) |
Nov 22, 2002 | 39.39 | 40.00 | 39.07 | 39.25 | 11,128,170 | -0.14(-0.35%) |
Nov 21, 2002 | 39.72 | 40.01 | 39.29 | 39.39 | 11,562,372 | -0.33(-0.83%) |
Nov 20, 2002 | 38.73 | 39.79 | 38.69 | 39.72 | 10,222,784 | +1.08(+2.80%) |
Nov 19, 2002 | 39.20 | 39.20 | 38.38 | 38.64 | 14,174,295 | -0.55(-1.42%) |
Nov 18, 2002 | 40.34 | 40.52 | 39.08 | 39.19 | 12,382,561 | -1.32(-3.26%) |
Nov 15, 2002 | 40.57 | 41.03 | 40.15 | 40.51 | 15,805,634 | -0.06(-0.14%) |
Nov 14, 2002 | 40.19 | 40.59 | 39.82 | 40.57 | 14,707,939 | +0.43(+1.07%) |
Nov 13, 2002 | 39.32 | 40.14 | 38.88 | 40.14 | 15,964,111 | +0.82(+2.10%) |
Nov 12, 2002 | 39.13 | 39.97 | 38.93 | 39.31 | 12,836,076 | +0.62(+1.60%) |
Nov 11, 2002 | 39.45 | 39.45 | 38.69 | 38.69 | 8,115,877 | -0.75(-1.91%) |
Nov 08, 2002 | 39.42 | 40.01 | 39.07 | 39.45 | 10,208,539 | +0.02(+0.06%) |
Nov 07, 2002 | 39.68 | 40.07 | 39.10 | 39.42 | 10,212,100 | -0.25(-0.63%) |
Nov 06, 2002 | 39.73 | 40.01 | 39.06 | 39.67 | 11,611,819 | -0.06(-0.15%) |
Nov 05, 2002 | 39.03 | 39.86 | 38.88 | 39.73 | 10,361,400 | +0.71(+1.81%) |
Nov 04, 2002 | 39.83 | 39.99 | 38.84 | 39.02 | 14,221,687 | -0.80(-2.02%) |
Nov 01, 2002 | 39.12 | 40.00 | 38.46 | 39.83 | 12,002,600 | +0.73(+1.87%) |
Oct 31, 2002 | 39.10 | 39.72 | 38.44 | 39.10 | 15,761,392 | -0.18(-0.46%) |
Oct 30, 2002 | 40.22 | 40.23 | 39.12 | 39.28 | 23,247,060 | -1.95(-4.73%) |
Oct 29, 2002 | 40.15 | 41.61 | 39.92 | 41.23 | 14,272,230 | +0.29(+0.71%) |
Oct 28, 2002 | 41.93 | 41.97 | 40.65 | 40.94 | 10,776,425 | -0.92(-2.20%) |
Oct 25, 2002 | 41.23 | 41.97 | 41.00 | 41.86 | 9,759,544 | +0.63(+1.52%) |
Oct 24, 2002 | 41.79 | 42.36 | 41.02 | 41.23 | 13,442,863 | -0.55(-1.33%) |
Oct 23, 2002 | 40.96 | 41.85 | 40.83 | 41.78 | 13,990,067 | +0.83(+2.01%) |
Oct 22, 2002 | 41.18 | 41.18 | 40.01 | 40.96 | 14,115,671 | -0.22(-0.53%) |
Oct 21, 2002 | 41.10 | 41.42 | 40.29 | 41.18 | 13,075,367 | +0.09(+0.21%) |
Oct 18, 2002 | 40.15 | 41.25 | 40.01 | 41.09 | 15,524,704 | +0.69(+1.72%) |
Oct 17, 2002 | 41.94 | 41.98 | 40.15 | 40.40 | 20,444,198 | -1.04(-2.52%) |
Oct 16, 2002 | 41.10 | 41.47 | 40.77 | 41.44 | 17,707,492 | +0.34(+0.84%) |
Oct 15, 2002 | 40.48 | 41.10 | 40.25 | 41.10 | 18,974,348 | +1.56(+3.95%) |
Oct 14, 2002 | 39.30 | 40.15 | 39.11 | 39.53 | 13,954,180 | +0.23(+0.59%) |
Oct 11, 2002 | 37.71 | 39.41 | 37.71 | 39.30 | 15,723,998 | +1.60(+4.24%) |
Oct 10, 2002 | 37.05 | 38.10 | 35.77 | 37.70 | 23,177,888 | +0.66(+1.77%) |
Oct 09, 2002 | 38.41 | 38.41 | 37.01 | 37.04 | 18,228,810 | -1.36(-3.54%) |
Oct 08, 2002 | 37.20 | 39.02 | 37.06 | 38.40 | 22,677,392 | +1.64(+4.47%) |
Oct 07, 2002 | 37.38 | 38.36 | 36.50 | 36.76 | 19,766,186 | -1.02(-2.71%) |
Oct 04, 2002 | 37.31 | 38.17 | 36.32 | 37.78 | 20,196,688 | +0.47(+1.27%) |
Oct 03, 2002 | 37.47 | 38.07 | 36.65 | 37.31 | 15,474,161 | -0.16(-0.43%) |
Oct 02, 2002 | 37.75 | 38.34 | 37.00 | 37.47 | 15,737,833 | -0.28(-0.75%) |
Oct 01, 2002 | 35.95 | 37.80 | 35.45 | 37.75 | 19,372,938 | +1.80(+5.02%) |
Sep 30, 2002 | 37.42 | 37.42 | 35.12 | 35.95 | 23,288,974 | -1.46(-3.90%) |
Sep 27, 2002 | 38.88 | 39.20 | 37.39 | 37.41 | 15,267,607 | -1.80(-4.60%) |
Sep 26, 2002 | 38.33 | 39.22 | 38.02 | 39.21 | 11,198,711 | +1.22(+3.21%) |
Sep 25, 2002 | 38.18 | 38.41 | 37.34 | 37.99 | 13,587,369 | +0.40(+1.07%) |
Sep 24, 2002 | 37.89 | 38.26 | 37.14 | 37.59 | 15,569,220 | -0.81(-2.11%) |
Sep 23, 2002 | 39.20 | 39.21 | 38.02 | 38.40 | 14,125,396 | -1.53(-3.84%) |
Sep 20, 2002 | 39.21 | 40.08 | 39.10 | 39.94 | 23,489,912 | +0.73(+1.86%) |
Sep 19, 2002 | 39.71 | 40.09 | 39.10 | 39.20 | 9,811,182 | -0.50(-1.25%) |
Sep 18, 2002 | 39.17 | 40.25 | 39.15 | 39.70 | 11,223,229 | +0.09(+0.22%) |
Sep 17, 2002 | 40.81 | 40.83 | 39.61 | 39.61 | 11,188,164 | -0.36(-0.89%) |
Sep 16, 2002 | 39.79 | 40.34 | 39.42 | 39.97 | 8,218,058 | +0.26(+0.64%) |
Sep 13, 2002 | 38.78 | 40.13 | 38.44 | 39.72 | 11,444,302 | +0.93(+2.41%) |
Sep 12, 2002 | 39.57 | 39.58 | 38.67 | 38.78 | 9,051,671 | -0.79(-1.99%) |
Sep 11, 2002 | 40.45 | 41.61 | 39.29 | 39.57 | 10,080,059 | -0.42(-1.06%) |
Sep 10, 2002 | 39.17 | 40.02 | 38.90 | 39.99 | 12,119,301 | +1.10(+2.82%) |
Sep 09, 2002 | 38.44 | 39.20 | 38.15 | 38.90 | 9,084,819 | +0.37(+0.95%) |
Sep 06, 2002 | 37.67 | 38.73 | 37.67 | 38.53 | 10,155,530 | +1.34(+3.61%) |
Sep 05, 2002 | 37.23 | 37.52 | 36.52 | 37.19 | 15,851,383 | -1.02(-2.67%) |
Sep 04, 2002 | 37.87 | 38.49 | 37.23 | 38.21 | 11,811,113 | +0.34(+0.91%) |
Sep 03, 2002 | 38.58 | 38.80 | 37.59 | 37.87 | 12,703,350 | -1.18(-3.01%) |
Aug 30, 2002 | 38.84 | 39.42 | 38.69 | 39.04 | 9,031,125 | +0.20(+0.53%) |
Aug 29, 2002 | 38.45 | 39.20 | 38.34 | 38.84 | 11,572,782 | -0.15(-0.37%) |
Aug 28, 2002 | 38.55 | 39.07 | 38.52 | 38.99 | 10,352,359 | +0.20(+0.53%) |
Aug 27, 2002 | 38.99 | 38.99 | 38.00 | 38.78 | 11,667,977 | -0.20(-0.52%) |
Aug 26, 2002 | 38.77 | 39.16 | 38.04 | 38.99 | 11,013,113 | +0.15(+0.39%) |
Aug 23, 2002 | 39.20 | 39.35 | 38.60 | 38.83 | 9,028,934 | -0.77(-1.95%) |
Aug 22, 2002 | 39.42 | 39.73 | 38.95 | 39.61 | 10,330,718 | +0.12(+0.30%) |
Aug 21, 2002 | 39.42 | 39.64 | 38.51 | 39.49 | 12,218,880 | +0.23(+0.58%) |
Aug 20, 2002 | 39.50 | 39.83 | 38.77 | 39.26 | 11,505,254 | -0.66(-1.66%) |
Aug 19, 2002 | 38.69 | 40.00 | 38.49 | 39.93 | 15,135,429 | +0.66(+1.67%) |
Aug 16, 2002 | 39.61 | 39.98 | 39.14 | 39.27 | 12,660,341 | -0.67(-1.68%) |
Aug 15, 2002 | 38.73 | 40.00 | 38.70 | 39.94 | 19,116,116 | +1.53(+3.97%) |
Aug 14, 2002 | 36.03 | 38.62 | 35.88 | 38.42 | 20,487,070 | +2.85(+8.03%) |
Aug 13, 2002 | 35.34 | 36.98 | 34.64 | 35.56 | 19,792,620 | +0.22(+0.62%) |
Aug 12, 2002 | 35.19 | 35.72 | 34.79 | 35.34 | 9,916,651 | -0.58(-1.61%) |
Aug 09, 2002 | 35.52 | 36.20 | 35.14 | 35.92 | 13,686,126 | +0.01(+0.02%) |
Aug 08, 2002 | 35.45 | 36.03 | 33.95 | 35.91 | 18,513,986 | +0.59(+1.67%) |
Aug 07, 2002 | 35.41 | 35.41 | 34.24 | 35.32 | 13,262,882 | +0.80(+2.33%) |
Aug 06, 2002 | 34.97 | 35.41 | 33.88 | 34.52 | 14,122,245 | +1.23(+3.68%) |
Aug 05, 2002 | 33.66 | 34.26 | 33.25 | 33.29 | 11,535,799 | -0.37(-1.08%) |
Aug 02, 2002 | 34.46 | 34.61 | 32.99 | 33.66 | 13,540,250 | -0.95(-2.74%) |
Aug 01, 2002 | 35.77 | 35.90 | 34.18 | 34.61 | 17,572,850 | -1.30(-3.62%) |
Jul 31, 2002 | 35.99 | 35.99 | 34.57 | 35.91 | 17,426,562 | +0.04(+0.12%) |
Jul 30, 2002 | 35.79 | 36.28 | 35.41 | 35.86 | 13,837,206 | -0.30(-0.83%) |
Jul 29, 2002 | 35.18 | 36.25 | 34.75 | 36.16 | 15,047,082 | +0.99(+2.80%) |
Jul 26, 2002 | 34.31 | 35.23 | 33.58 | 35.17 | 12,441,049 | +0.86(+2.51%) |
Jul 25, 2002 | 34.82 | 35.09 | 32.85 | 34.31 | 19,795,086 | -0.69(-1.96%) |
Jul 24, 2002 | 32.34 | 35.13 | 31.92 | 35.00 | 26,008,420 | +2.07(+6.30%) |
Jul 23, 2002 | 32.85 | 34.24 | 32.67 | 32.93 | 20,939,490 | +0.37(+1.12%) |
Jul 22, 2002 | 33.77 | 34.47 | 32.12 | 32.56 | 23,058,176 | -1.39(-4.09%) |
Jul 19, 2002 | 34.46 | 34.82 | 33.30 | 33.95 | 18,051,978 | -0.66(-1.92%) |
Jul 18, 2002 | 35.34 | 36.17 | 34.61 | 34.61 | 16,463,648 | -0.61(-1.74%) |
Jul 17, 2002 | 37.23 | 37.59 | 34.68 | 35.23 | 25,683,796 | -1.19(-3.27%) |
Jul 16, 2002 | 38.15 | 38.38 | 36.42 | 36.42 | 19,857,820 | -2.60(-6.66%) |
Jul 15, 2002 | 38.26 | 39.04 | 36.58 | 39.02 | 17,400,538 | +0.43(+1.12%) |
Jul 12, 2002 | 39.37 | 39.50 | 38.39 | 38.58 | 12,216,962 | -0.97(-2.45%) |
Jul 11, 2002 | 39.26 | 40.15 | 38.69 | 39.56 | 17,630,514 | +0.31(+0.78%) |
Jul 10, 2002 | 39.97 | 40.59 | 39.10 | 39.25 | 12,278,463 | -0.65(-1.63%) |
Jul 09, 2002 | 40.64 | 40.94 | 39.77 | 39.90 | 11,006,402 | -0.69(-1.71%) |
Jul 08, 2002 | 40.99 | 41.40 | 40.29 | 40.59 | 10,464,403 | -0.29(-0.71%) |
Jul 05, 2002 | 40.48 | 40.89 | 40.32 | 40.88 | 4,407,354 | +0.70(+1.74%) |
Jul 04, 2002 | 38.91 | 40.23 | 38.91 | 40.18 | 9,921,171 | +0.00(+0.00%) |
Jul 03, 2002 | 38.91 | 40.23 | 38.91 | 40.18 | 9,921,171 | +1.18(+3.03%) |
Jul 02, 2002 | 39.72 | 40.10 | 38.91 | 39.00 | 13,960,892 | -0.72(-1.80%) |
Jul 01, 2002 | 40.37 | 40.76 | 39.72 | 39.72 | 13,948,154 | -0.45(-1.11%) |
Jun 28, 2002 | 41.61 | 42.18 | 40.16 | 40.16 | 21,092,214 | -1.96(-4.66%) |
Jun 27, 2002 | 40.74 | 42.13 | 40.19 | 42.13 | 11,714,411 | +1.52(+3.74%) |
Jun 26, 2002 | 39.64 | 41.25 | 39.24 | 40.61 | 14,946,544 | +0.38(+0.94%) |
Jun 25, 2002 | 40.88 | 41.77 | 40.17 | 40.23 | 11,843,302 | -0.47(-1.17%) |
Jun 24, 2002 | 40.19 | 41.14 | 39.59 | 40.70 | 15,051,739 | +0.56(+1.40%) |
Jun 21, 2002 | 40.52 | 41.25 | 40.08 | 40.14 | 20,669,380 | -1.11(-2.69%) |
Jun 20, 2002 | 41.87 | 42.27 | 41.03 | 41.25 | 9,812,552 | -0.66(-1.59%) |
Jun 19, 2002 | 42.34 | 42.89 | 41.60 | 41.91 | 10,403,587 | -0.83(-1.95%) |
Jun 18, 2002 | 42.57 | 42.99 | 42.28 | 42.75 | 9,584,082 | +0.18(+0.41%) |
Jun 17, 2002 | 41.69 | 42.67 | 41.40 | 42.57 | 11,823,167 | +0.99(+2.39%) |
Jun 14, 2002 | 41.21 | 41.64 | 40.34 | 41.58 | 14,397,696 | +0.33(+0.80%) |
Jun 13, 2002 | 42.16 | 42.17 | 41.08 | 41.25 | 13,043,863 | -1.31(-3.09%) |
Jun 12, 2002 | 41.29 | 42.56 | 41.06 | 42.56 | 14,466,730 | +1.35(+3.28%) |
Jun 11, 2002 | 41.50 | 42.07 | 41.16 | 41.21 | 15,647,294 | +0.04(+0.09%) |
Jun 10, 2002 | 40.23 | 41.31 | 40.20 | 41.18 | 11,723,588 | +1.44(+3.62%) |
Jun 07, 2002 | 39.31 | 39.95 | 39.25 | 39.74 | 10,860,389 | +0.24(+0.61%) |
Jun 06, 2002 | 40.13 | 40.14 | 39.42 | 39.50 | 10,347,702 | -0.63(-1.56%) |
Jun 05, 2002 | 40.12 | 40.72 | 39.80 | 40.12 | 13,808,031 | +0.70(+1.78%) |
Jun 04, 2002 | 38.69 | 39.42 | 37.96 | 39.42 | 18,877,372 | +0.62(+1.60%) |
Jun 03, 2002 | 39.56 | 39.91 | 38.66 | 38.80 | 11,204,326 | -0.69(-1.76%) |
May 31, 2002 | 40.08 | 40.58 | 39.42 | 39.50 | 16,035,610 | +0.08(+0.20%) |
May 30, 2002 | 39.50 | 40.04 | 39.24 | 39.42 | 11,226,653 | -0.39(-0.99%) |
May 29, 2002 | 40.08 | 40.64 | 39.81 | 39.81 | 7,434,029 | -0.19(-0.47%) |
May 28, 2002 | 40.45 | 40.61 | 39.37 | 40.00 | 9,478,888 | -0.53(-1.31%) |
May 27, 2002 | 41.29 | 41.57 | 40.53 | 40.53 | 6,863,814 | +0.00(+0.00%) |
May 24, 2002 | 41.29 | 41.57 | 40.53 | 40.53 | 6,863,814 | -0.58(-1.40%) |
May 23, 2002 | 41.25 | 41.44 | 40.73 | 41.11 | 8,103,138 | -0.36(-0.86%) |
May 22, 2002 | 41.40 | 41.47 | 40.67 | 41.47 | 8,255,178 | +0.15(+0.35%) |
May 21, 2002 | 42.27 | 42.43 | 41.32 | 41.32 | 8,734,444 | -0.88(-2.08%) |
May 20, 2002 | 42.89 | 42.94 | 42.13 | 42.20 | 6,892,304 | -0.39(-0.91%) |
May 17, 2002 | 42.60 | 43.29 | 42.32 | 42.59 | 10,337,429 | -0.01(-0.03%) |
May 16, 2002 | 42.09 | 42.85 | 41.94 | 42.60 | 10,979,692 | +1.15(+2.78%) |
May 15, 2002 | 42.08 | 42.48 | 41.35 | 41.45 | 14,336,881 | -0.45(-1.08%) |
May 14, 2002 | 41.98 | 42.53 | 41.65 | 41.90 | 17,129,334 | +1.72(+4.27%) |
May 13, 2002 | 39.31 | 40.36 | 39.31 | 40.18 | 8,795,944 | +1.01(+2.57%) |
May 10, 2002 | 40.33 | 40.34 | 39.14 | 39.18 | 10,185,253 | -0.97(-2.42%) |
May 09, 2002 | 40.63 | 40.70 | 39.22 | 40.15 | 16,217,783 | -1.02(-2.48%) |
May 08, 2002 | 41.07 | 41.24 | 40.65 | 41.17 | 11,392,800 | +1.01(+2.51%) |
May 07, 2002 | 39.88 | 40.52 | 39.42 | 40.16 | 12,279,695 | +0.74(+1.89%) |
May 06, 2002 | 40.60 | 40.98 | 39.39 | 39.42 | 10,931,067 | -0.92(-2.28%) |
May 03, 2002 | 41.21 | 41.23 | 40.21 | 40.34 | 10,713,418 | -1.02(-2.47%) |
May 02, 2002 | 41.43 | 41.80 | 41.02 | 41.36 | 10,490,701 | -0.11(-0.26%) |
May 01, 2002 | 40.59 | 41.47 | 40.02 | 41.47 | 11,764,680 | +0.69(+1.68%) |
Apr 30, 2002 | 40.96 | 41.31 | 40.49 | 40.78 | 14,260,176 | -0.25(-0.60%) |
Apr 29, 2002 | 40.81 | 41.91 | 40.74 | 41.03 | 13,770,364 | +0.29(+0.72%) |
Apr 26, 2002 | 41.80 | 41.83 | 40.72 | 40.74 | 13,746,668 | -0.88(-2.11%) |
Apr 25, 2002 | 41.47 | 41.69 | 41.05 | 41.61 | 10,041,158 | -0.33(-0.78%) |
Apr 24, 2002 | 42.27 | 42.81 | 41.85 | 41.94 | 8,940,861 | -0.44(-1.03%) |
Apr 23, 2002 | 42.23 | 42.67 | 42.07 | 42.38 | 9,475,600 | +0.37(+0.87%) |
Apr 22, 2002 | 43.02 | 43.15 | 41.61 | 42.02 | 8,819,503 | -1.01(-2.34%) |
Apr 19, 2002 | 42.93 | 43.15 | 42.45 | 43.02 | 8,010,408 | +0.57(+1.34%) |
Apr 18, 2002 | 42.75 | 43.38 | 41.42 | 42.45 | 16,063,142 | -0.83(-1.92%) |
Apr 17, 2002 | 44.21 | 44.21 | 42.82 | 43.29 | 12,520,903 | -0.52(-1.18%) |
Apr 16, 2002 | 43.95 | 44.32 | 43.51 | 43.80 | 9,606,957 | +0.05(+0.12%) |
Apr 15, 2002 | 44.57 | 44.73 | 43.45 | 43.75 | 7,903,296 | -0.95(-2.12%) |
Apr 12, 2002 | 44.32 | 45.16 | 44.02 | 44.70 | 8,887,989 | +0.77(+1.76%) |
Apr 11, 2002 | 44.28 | 45.13 | 43.81 | 43.93 | 11,734,409 | -0.29(-0.66%) |
Apr 10, 2002 | 43.99 | 44.32 | 43.71 | 44.22 | 9,746,942 | +0.34(+0.78%) |
Apr 09, 2002 | 43.88 | 44.13 | 43.73 | 43.88 | 8,533,095 | +0.23(+0.54%) |
Apr 08, 2002 | 43.07 | 43.77 | 42.72 | 43.64 | 8,409,135 | +0.47(+1.08%) |
Apr 05, 2002 | 43.24 | 43.62 | 42.91 | 43.18 | 7,289,113 | -0.10(-0.24%) |
Apr 04, 2002 | 42.93 | 43.51 | 42.87 | 43.28 | 9,387,116 | +0.50(+1.16%) |
Apr 03, 2002 | 43.37 | 43.66 | 42.16 | 42.78 | 12,235,453 | -0.24(-0.56%) |
Apr 02, 2002 | 43.44 | 43.45 | 42.89 | 43.02 | 10,668,491 | -0.46(-1.06%) |
Apr 01, 2002 | 44.06 | 44.07 | 42.80 | 43.48 | 18,147,310 | -1.27(-2.84%) |
Mar 29, 2002 | 45.27 | 45.39 | 44.74 | 44.75 | 7,985,479 | +0.00(+0.00%) |
Mar 28, 2002 | 45.27 | 45.39 | 44.74 | 44.75 | 7,985,479 | -0.51(-1.13%) |
Mar 27, 2002 | 45.30 | 45.48 | 44.99 | 45.26 | 9,493,270 | -0.12(-0.27%) |
Mar 26, 2002 | 44.79 | 45.55 | 44.79 | 45.39 | 8,469,676 | +0.65(+1.45%) |
Mar 25, 2002 | 45.16 | 45.40 | 44.74 | 44.74 | 8,105,878 | -0.56(-1.24%) |
Mar 22, 2002 | 45.41 | 45.44 | 44.95 | 45.30 | 7,532,375 | -0.11(-0.24%) |
Mar 21, 2002 | 45.96 | 46.13 | 45.23 | 45.41 | 7,947,675 | -0.72(-1.55%) |
Mar 20, 2002 | 45.96 | 46.32 | 45.94 | 46.13 | 9,727,903 | -0.20(-0.44%) |
Mar 19, 2002 | 46.51 | 46.61 | 46.02 | 46.33 | 7,594,972 | -0.07(-0.14%) |
Mar 18, 2002 | 46.67 | 46.68 | 45.78 | 46.40 | 8,709,789 | -0.15(-0.31%) |
Mar 15, 2002 | 45.76 | 46.54 | 45.59 | 46.54 | 18,220,728 | +1.08(+2.38%) |
Mar 14, 2002 | 45.23 | 45.70 | 45.20 | 45.46 | 6,876,278 | +0.20(+0.45%) |
Mar 13, 2002 | 45.08 | 45.33 | 44.75 | 45.26 | 8,462,554 | -0.18(-0.39%) |
Mar 12, 2002 | 45.19 | 45.56 | 45.18 | 45.43 | 9,561,893 | -0.22(-0.48%) |
Mar 11, 2002 | 45.86 | 45.86 | 45.29 | 45.65 | 9,174,672 | +0.01(+0.02%) |
Mar 08, 2002 | 45.40 | 45.92 | 45.26 | 45.64 | 14,328,936 | +0.60(+1.33%) |
Mar 07, 2002 | 44.90 | 45.23 | 44.53 | 45.05 | 12,728,005 | +0.58(+1.31%) |
Mar 06, 2002 | 44.51 | 44.88 | 44.02 | 44.46 | 13,965,960 | +0.10(+0.23%) |
Mar 05, 2002 | 45.50 | 45.70 | 44.21 | 44.36 | 16,925,244 | -1.62(-3.52%) |
Mar 04, 2002 | 45.96 | 46.05 | 45.40 | 45.98 | 11,187,342 | +0.12(+0.27%) |
Mar 01, 2002 | 45.41 | 45.86 | 45.31 | 45.86 | 10,299,762 | +0.58(+1.29%) |
Feb 28, 2002 | 45.78 | 45.91 | 44.93 | 45.27 | 16,430,775 | -0.18(-0.39%) |
Feb 27, 2002 | 45.70 | 45.89 | 45.08 | 45.45 | 17,775,294 | +0.11(+0.24%) |
Feb 26, 2002 | 44.39 | 45.47 | 44.13 | 45.34 | 15,957,810 | +1.06(+2.39%) |
Feb 25, 2002 | 43.95 | 44.35 | 43.85 | 44.28 | 11,426,906 | +0.51(+1.17%) |
Feb 22, 2002 | 43.55 | 43.77 | 42.78 | 43.77 | 10,414,271 | +0.29(+0.67%) |
Feb 21, 2002 | 43.91 | 44.44 | 43.36 | 43.48 | 10,053,212 | -0.34(-0.78%) |
Feb 20, 2002 | 43.34 | 43.95 | 42.93 | 43.82 | 11,223,640 | +0.53(+1.23%) |
Feb 19, 2002 | 43.37 | 43.94 | 43.22 | 43.29 | 12,410,504 | -0.54(-1.23%) |
Feb 18, 2002 | 44.16 | 44.24 | 43.73 | 43.83 | 9,954,866 | +0.00(+0.00%) |
Feb 15, 2002 | 44.16 | 44.24 | 43.73 | 43.83 | 9,940,895 | -0.34(-0.76%) |
Feb 14, 2002 | 44.06 | 44.24 | 43.75 | 44.16 | 8,199,156 | +0.27(+0.62%) |
Feb 13, 2002 | 44.02 | 44.33 | 43.72 | 43.89 | 8,765,673 | +0.01(+0.03%) |
Feb 12, 2002 | 43.70 | 44.06 | 43.66 | 43.88 | 7,291,852 | -0.11(-0.25%) |
Feb 11, 2002 | 43.43 | 44.02 | 43.35 | 43.99 | 11,644,007 | +0.80(+1.86%) |
Feb 08, 2002 | 42.63 | 43.18 | 42.42 | 43.18 | 8,737,183 | +0.55(+1.30%) |
Feb 07, 2002 | 43.18 | 43.62 | 42.59 | 42.63 | 11,532,101 | -0.36(-0.83%) |
Feb 06, 2002 | 42.86 | 43.26 | 42.64 | 42.99 | 8,795,259 | +0.06(+0.14%) |
Feb 05, 2002 | 43.10 | 43.44 | 42.67 | 42.93 | 9,076,874 | -0.07(-0.17%) |
Feb 04, 2002 | 43.50 | 43.73 | 42.82 | 43.00 | 8,923,191 | -0.26(-0.61%) |
Feb 01, 2002 | 43.59 | 43.73 | 42.89 | 43.26 | 9,173,029 | -0.53(-1.20%) |
Jan 31, 2002 | 43.51 | 43.79 | 43.15 | 43.79 | 9,397,937 | +0.17(+0.38%) |
Jan 30, 2002 | 42.20 | 43.77 | 42.16 | 43.62 | 13,705,576 | +1.34(+3.18%) |
Jan 29, 2002 | 43.13 | 43.42 | 42.28 | 42.28 | 10,100,194 | -0.53(-1.23%) |
Jan 28, 2002 | 42.86 | 43.21 | 42.58 | 42.80 | 7,044,069 | +0.17(+0.39%) |
Jan 25, 2002 | 43.34 | 43.42 | 42.39 | 42.64 | 10,029,242 | -0.93(-2.13%) |
Jan 24, 2002 | 43.70 | 43.77 | 43.29 | 43.56 | 10,935,998 | -0.14(-0.32%) |
Jan 23, 2002 | 42.64 | 43.77 | 42.51 | 43.70 | 14,631,645 | +1.35(+3.19%) |
Jan 22, 2002 | 41.70 | 42.86 | 41.69 | 42.35 | 13,683,523 | +1.21(+2.95%) |
Jan 21, 2002 | 41.29 | 41.53 | 40.86 | 41.14 | 9,598,190 | +0.00(+0.00%) |
Jan 18, 2002 | 41.29 | 41.53 | 40.86 | 41.14 | 9,598,190 | -0.30(-0.72%) |
Jan 17, 2002 | 40.77 | 41.77 | 40.67 | 41.44 | 10,679,038 | +0.56(+1.38%) |
Jan 16, 2002 | 41.52 | 41.52 | 40.52 | 40.88 | 7,542,237 | -0.64(-1.55%) |
Jan 15, 2002 | 40.71 | 41.54 | 40.38 | 41.52 | 11,075,710 | +0.81(+1.99%) |
Jan 14, 2002 | 40.74 | 41.54 | 40.71 | 40.71 | 9,196,040 | -0.03(-0.07%) |
Jan 11, 2002 | 41.36 | 41.42 | 40.54 | 40.74 | 9,959,660 | -0.88(-2.11%) |
Jan 10, 2002 | 41.18 | 41.87 | 41.07 | 41.61 | 8,857,171 | +0.44(+1.06%) |
Jan 09, 2002 | 41.72 | 42.00 | 41.02 | 41.18 | 10,376,740 | -1.05(-2.49%) |
Jan 08, 2002 | 42.12 | 42.34 | 41.86 | 42.23 | 5,985,959 | +0.33(+0.78%) |
Jan 07, 2002 | 41.94 | 42.42 | 41.77 | 41.90 | 7,342,258 | -0.15(-0.36%) |
Jan 04, 2002 | 42.10 | 42.53 | 41.76 | 42.05 | 9,149,332 | -0.28(-0.66%) |
Jan 03, 2002 | 42.31 | 42.56 | 41.98 | 42.33 | 8,159,845 | -0.05(-0.12%) |