Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 29.47 | 30.18 | 29.47 | 29.98 | 556,684 | +0.19(+0.65%) |
Jan 30, 2003 | 30.37 | 30.52 | 29.68 | 29.79 | 927,807 | -0.82(-2.68%) |
Jan 29, 2003 | 29.78 | 30.64 | 29.78 | 30.61 | 283,132 | +0.34(+1.12%) |
Jan 28, 2003 | 29.92 | 30.34 | 29.87 | 30.27 | 426,590 | +0.30(+0.99%) |
Jan 27, 2003 | 29.95 | 30.28 | 29.68 | 29.97 | 942,591 | -0.41(-1.36%) |
Jan 24, 2003 | 31.15 | 31.15 | 30.22 | 30.39 | 337,062 | -0.67(-2.15%) |
Jan 23, 2003 | 31.27 | 31.37 | 30.78 | 31.06 | 507,958 | +0.16(+0.52%) |
Jan 22, 2003 | 30.95 | 31.25 | 30.74 | 30.90 | 583,176 | -0.20(-0.65%) |
Jan 21, 2003 | 31.80 | 31.80 | 31.04 | 31.10 | 610,023 | -0.27(-0.86%) |
Jan 17, 2003 | 31.57 | 31.79 | 31.33 | 31.37 | 720,012 | -0.55(-1.72%) |
Jan 16, 2003 | 32.34 | 32.46 | 31.83 | 31.92 | 356,221 | -0.14(-0.45%) |
Jan 15, 2003 | 32.57 | 32.57 | 32.06 | 32.06 | 617,119 | -0.64(-1.96%) |
Jan 14, 2003 | 32.38 | 32.71 | 32.33 | 32.71 | 777,726 | +0.29(+0.89%) |
Jan 13, 2003 | 32.91 | 32.91 | 32.33 | 32.42 | 972,867 | -0.17(-0.52%) |
Jan 10, 2003 | 32.17 | 32.68 | 32.13 | 32.59 | 97,688 | +0.25(+0.78%) |
Jan 09, 2003 | 32.24 | 32.61 | 32.09 | 32.33 | 211,580 | +0.58(+1.84%) |
Jan 08, 2003 | 31.99 | 32.27 | 31.74 | 31.75 | 594,648 | -0.40(-1.24%) |
Jan 07, 2003 | 32.47 | 32.58 | 32.15 | 32.15 | 224,826 | -0.28(-0.86%) |
Jan 06, 2003 | 32.10 | 32.55 | 31.91 | 32.43 | 283,487 | +0.53(+1.67%) |
Jan 03, 2003 | 31.88 | 32.02 | 31.59 | 31.89 | 885,586 | -0.03(-0.08%) |
Jan 02, 2003 | 31.12 | 31.94 | 31.03 | 31.92 | 1,420,391 | +1.18(+3.82%) |
Dec 31, 2002 | 30.85 | 31.01 | 30.45 | 30.74 | 1,195,328 | -0.03(-0.11%) |
Dec 30, 2002 | 30.75 | 30.98 | 30.45 | 30.78 | 456,512 | +0.03(+0.08%) |
Dec 27, 2002 | 31.09 | 31.19 | 30.59 | 30.75 | 913,734 | -0.47(-1.52%) |
Dec 26, 2002 | 31.56 | 31.72 | 31.18 | 31.23 | 242,566 | -0.25(-0.81%) |
Dec 24, 2002 | 31.57 | 31.63 | 31.32 | 31.48 | 218,085 | +0.03(+0.08%) |
Dec 23, 2002 | 31.25 | 31.74 | 31.25 | 31.45 | 365,209 | +0.01(+0.03%) |
Dec 20, 2002 | 31.41 | 31.56 | 31.18 | 31.45 | 845,138 | +0.38(+1.22%) |
Dec 19, 2002 | 31.33 | 31.66 | 30.90 | 31.07 | 911,368 | -0.16(-0.51%) |
Dec 18, 2002 | 31.56 | 31.56 | 31.12 | 31.23 | 632,730 | -0.46(-1.44%) |
Dec 17, 2002 | 32.16 | 32.16 | 31.68 | 31.68 | 514,581 | -0.41(-1.26%) |
Dec 16, 2002 | 31.58 | 32.09 | 31.37 | 32.09 | 213,709 | +0.63(+2.02%) |
Dec 13, 2002 | 31.70 | 31.78 | 31.38 | 31.45 | 765,663 | -0.61(-1.90%) |
Dec 12, 2002 | 31.96 | 32.33 | 31.78 | 32.06 | 196,087 | -0.04(-0.13%) |
Dec 11, 2002 | 31.94 | 32.42 | 31.84 | 32.11 | 167,348 | -0.13(-0.39%) |
Dec 10, 2002 | 31.79 | 32.23 | 31.71 | 32.23 | 289,400 | +0.64(+2.03%) |
Dec 09, 2002 | 32.31 | 32.32 | 31.59 | 31.59 | 1,064,288 | -0.75(-2.33%) |
Dec 06, 2002 | 31.96 | 32.57 | 31.83 | 32.34 | 324,289 | -0.02(-0.05%) |
Dec 05, 2002 | 32.92 | 32.92 | 32.15 | 32.36 | 697,422 | -0.28(-0.85%) |
Dec 04, 2002 | 32.22 | 32.94 | 32.22 | 32.64 | 151,618 | -0.06(-0.18%) |
Dec 03, 2002 | 32.94 | 33.00 | 32.55 | 32.70 | 596,304 | -0.53(-1.60%) |
Dec 02, 2002 | 33.95 | 33.96 | 33.06 | 33.23 | 151,618 | +0.00(+0.00%) |
Nov 29, 2002 | 33.51 | 33.52 | 33.23 | 33.23 | 200,818 | -0.22(-0.66%) |
Nov 27, 2002 | 32.87 | 33.48 | 32.72 | 33.45 | 301,463 | +0.90(+2.78%) |
Nov 26, 2002 | 33.02 | 33.08 | 32.39 | 32.54 | 366,392 | -0.52(-1.59%) |
Nov 25, 2002 | 33.16 | 33.31 | 32.79 | 33.07 | 166,047 | +0.07(+0.20%) |
Nov 22, 2002 | 33.17 | 33.31 | 32.98 | 33.00 | 354,920 | -0.34(-1.01%) |
Nov 21, 2002 | 33.06 | 33.42 | 32.95 | 33.34 | 346,641 | +0.79(+2.42%) |
Nov 20, 2002 | 31.96 | 32.71 | 31.96 | 32.55 | 191,829 | +0.68(+2.12%) |
Nov 19, 2002 | 31.81 | 32.22 | 31.72 | 31.88 | 520,849 | -0.30(-0.92%) |
Nov 18, 2002 | 32.89 | 32.89 | 32.15 | 32.17 | 178,702 | -0.30(-0.91%) |
Nov 15, 2002 | 31.98 | 32.62 | 31.98 | 32.47 | 201,764 | +0.03(+0.10%) |
Nov 14, 2002 | 32.21 | 32.51 | 31.96 | 32.44 | 175,154 | +0.63(+1.97%) |
Nov 13, 2002 | 31.26 | 31.95 | 31.16 | 31.81 | 136,953 | +0.38(+1.21%) |
Nov 12, 2002 | 31.37 | 31.95 | 31.29 | 31.43 | 213,354 | +0.06(+0.19%) |
Nov 11, 2002 | 31.79 | 31.79 | 31.14 | 31.37 | 107,268 | -0.51(-1.59%) |
Nov 08, 2002 | 32.31 | 32.38 | 31.75 | 31.88 | 489,390 | -0.34(-1.05%) |
Nov 07, 2002 | 32.44 | 32.67 | 31.99 | 32.22 | 208,742 | -0.63(-1.93%) |
Nov 06, 2002 | 32.72 | 33.09 | 32.29 | 32.85 | 403,410 | +0.34(+1.04%) |
Nov 05, 2002 | 32.34 | 32.51 | 32.13 | 32.51 | 521,204 | +0.17(+0.52%) |
Nov 04, 2002 | 32.64 | 32.97 | 32.25 | 32.34 | 296,496 | +0.30(+0.95%) |
Nov 01, 2002 | 31.33 | 32.14 | 31.15 | 32.04 | 203,183 | +0.61(+1.94%) |
Oct 31, 2002 | 31.75 | 31.92 | 31.24 | 31.43 | 771,931 | -0.28(-0.88%) |
Oct 30, 2002 | 31.45 | 31.84 | 31.12 | 31.71 | 454,738 | +0.30(+0.94%) |
Oct 29, 2002 | 31.71 | 31.71 | 30.75 | 31.41 | 84,561 | -0.21(-0.67%) |
Oct 28, 2002 | 32.47 | 32.47 | 31.38 | 31.62 | 285,970 | -0.38(-1.19%) |
Oct 25, 2002 | 31.20 | 32.09 | 31.20 | 32.00 | 76,755 | +0.72(+2.30%) |
Oct 24, 2002 | 32.22 | 32.22 | 31.17 | 31.29 | 258,414 | -0.57(-1.80%) |
Oct 23, 2002 | 31.62 | 31.87 | 31.08 | 31.86 | 197,506 | +0.15(+0.48%) |
Oct 22, 2002 | 31.62 | 31.87 | 31.36 | 31.71 | 415,591 | -0.48(-1.50%) |
Oct 21, 2002 | 31.47 | 32.22 | 31.22 | 32.19 | 305,721 | +0.48(+1.52%) |
Oct 18, 2002 | 31.26 | 31.77 | 31.01 | 31.71 | 92,248 | +0.29(+0.92%) |
Oct 17, 2002 | 31.85 | 31.85 | 31.28 | 31.42 | 169,832 | +0.67(+2.17%) |
Oct 16, 2002 | 31.20 | 31.23 | 30.57 | 30.75 | 1,266,052 | -0.85(-2.68%) |
Oct 15, 2002 | 31.41 | 31.67 | 31.17 | 31.60 | 318,612 | +1.41(+4.68%) |
Oct 14, 2002 | 29.72 | 30.41 | 29.72 | 30.19 | 410,979 | +0.22(+0.73%) |
Oct 11, 2002 | 29.51 | 30.31 | 29.37 | 29.97 | 150,317 | +1.30(+4.54%) |
Oct 10, 2002 | 27.90 | 28.96 | 27.69 | 28.66 | 138,254 | +0.71(+2.54%) |
Oct 09, 2002 | 28.22 | 28.49 | 27.90 | 27.95 | 109,870 | -0.67(-2.33%) |
Oct 08, 2002 | 28.45 | 29.05 | 27.93 | 28.62 | 358,705 | +0.59(+2.11%) |
Oct 07, 2002 | 28.49 | 28.84 | 27.90 | 28.03 | 224,826 | -0.38(-1.34%) |
Oct 04, 2002 | 29.35 | 29.36 | 28.23 | 28.41 | 213,472 | -0.69(-2.38%) |
Oct 03, 2002 | 29.61 | 29.81 | 29.09 | 29.10 | 710,668 | -0.35(-1.18%) |
Oct 02, 2002 | 29.97 | 30.19 | 29.31 | 29.45 | 124,299 | -0.46(-1.53%) |
Oct 01, 2002 | 28.98 | 30.03 | 28.81 | 29.91 | 156,586 | +0.92(+3.18%) |
Sep 30, 2002 | 28.66 | 29.25 | 28.34 | 28.99 | 1,963,475 | -0.39(-1.32%) |
Sep 27, 2002 | 29.85 | 30.25 | 29.26 | 29.37 | 165,337 | -0.84(-2.77%) |
Sep 26, 2002 | 30.25 | 30.57 | 29.94 | 30.21 | 303,001 | +0.35(+1.16%) |
Sep 25, 2002 | 29.42 | 30.12 | 29.10 | 29.86 | 116,848 | +0.73(+2.50%) |
Sep 24, 2002 | 29.10 | 29.69 | 29.06 | 29.14 | 9,520,527 | -0.38(-1.29%) |
Sep 23, 2002 | 29.51 | 29.76 | 29.21 | 29.52 | 107,978 | -0.25(-0.85%) |
Sep 20, 2002 | 29.94 | 30.19 | 29.74 | 29.77 | 58,778 | -0.25(-0.82%) |
Sep 19, 2002 | 30.21 | 30.62 | 30.02 | 30.02 | 115,783 | -0.52(-1.72%) |
Sep 18, 2002 | 30.52 | 31.18 | 30.44 | 30.54 | 63,746 | -0.45(-1.45%) |
Sep 17, 2002 | 32.13 | 32.13 | 30.89 | 30.99 | 247,178 | -0.52(-1.64%) |
Sep 16, 2002 | 31.55 | 31.65 | 31.12 | 31.50 | 120,987 | +0.08(+0.24%) |
Sep 13, 2002 | 31.25 | 31.60 | 31.01 | 31.43 | 119,568 | -0.03(-0.11%) |
Sep 12, 2002 | 31.83 | 31.94 | 31.39 | 31.46 | 32,523 | -0.73(-2.26%) |
Sep 11, 2002 | 32.83 | 32.83 | 32.15 | 32.19 | 59,133 | +0.00(+0.00%) |
Sep 10, 2002 | 32.11 | 32.32 | 31.84 | 32.19 | 174,562 | +0.10(+0.32%) |
Sep 09, 2002 | 31.20 | 32.19 | 31.20 | 32.09 | 88,700 | +0.51(+1.61%) |
Sep 06, 2002 | 31.71 | 31.83 | 31.46 | 31.58 | 65,401 | +0.45(+1.44%) |
Sep 05, 2002 | 31.10 | 31.39 | 30.69 | 31.13 | 53,456 | -0.48(-1.52%) |
Sep 04, 2002 | 30.94 | 31.72 | 30.90 | 31.61 | 60,552 | +0.62(+1.99%) |
Sep 03, 2002 | 31.67 | 31.72 | 30.96 | 31.00 | 160,843 | -1.18(-3.65%) |
Aug 30, 2002 | 32.27 | 32.76 | 32.14 | 32.17 | 153,392 | -0.21(-0.65%) |
Aug 29, 2002 | 31.94 | 32.64 | 31.80 | 32.38 | 122,051 | -0.03(-0.08%) |
Aug 28, 2002 | 32.76 | 32.76 | 32.20 | 32.41 | 119,213 | -0.47(-1.44%) |
Aug 27, 2002 | 33.91 | 33.94 | 32.82 | 32.88 | 163,445 | -0.65(-1.94%) |
Aug 26, 2002 | 33.66 | 33.76 | 32.98 | 33.53 | 1,558,882 | +0.20(+0.61%) |
Aug 23, 2002 | 33.97 | 34.07 | 33.33 | 33.33 | 82,787 | -1.01(-2.95%) |
Aug 22, 2002 | 33.58 | 34.38 | 33.58 | 34.35 | 531,966 | +0.61(+1.80%) |
Aug 21, 2002 | 33.82 | 33.86 | 33.12 | 33.74 | 134,351 | +0.39(+1.17%) |
Aug 20, 2002 | 33.55 | 33.62 | 33.19 | 33.35 | 178,465 | +0.33(+1.00%) |
Aug 16, 2002 | 32.85 | 33.32 | 32.50 | 33.02 | 160,252 | +0.04(+0.13%) |
Aug 15, 2002 | 32.98 | 33.15 | 32.54 | 32.98 | 168,649 | +0.50(+1.54%) |
Aug 14, 2002 | 31.37 | 32.68 | 30.91 | 32.48 | 194,313 | +1.45(+4.66%) |
Aug 13, 2002 | 31.88 | 32.26 | 31.03 | 31.03 | 208,032 | -0.88(-2.76%) |
Aug 12, 2002 | 31.37 | 32.07 | 31.37 | 31.91 | 226,718 | +0.79(+2.55%) |
Aug 07, 2002 | 31.12 | 31.29 | 30.20 | 31.12 | 214,418 | +0.64(+2.11%) |
Aug 06, 2002 | 30.25 | 30.93 | 30.11 | 30.47 | 141,211 | +1.17(+3.98%) |
Aug 05, 2002 | 30.31 | 30.51 | 29.31 | 29.31 | 235,706 | -1.01(-3.32%) |
Aug 02, 2002 | 30.90 | 31.06 | 30.10 | 30.31 | 205,193 | -0.74(-2.40%) |
Aug 01, 2002 | 31.81 | 32.16 | 31.06 | 31.06 | 145,232 | -1.15(-3.57%) |
Jul 31, 2002 | 31.92 | 32.21 | 31.45 | 32.21 | 76,400 | -0.01(-0.03%) |
Jul 30, 2002 | 31.63 | 32.36 | 31.46 | 32.22 | 465,737 | +0.30(+0.95%) |
Jul 29, 2002 | 31.07 | 31.92 | 30.75 | 31.91 | 724,861 | +1.81(+6.01%) |
Jul 26, 2002 | 29.76 | 30.10 | 29.48 | 30.10 | 707,948 | +0.40(+1.34%) |
Jul 25, 2002 | 29.72 | 30.35 | 28.99 | 29.70 | 1,215,670 | -0.57(-1.87%) |
Jul 24, 2002 | 27.44 | 30.27 | 27.42 | 30.27 | 747,095 | +1.87(+6.58%) |
Jul 23, 2002 | 28.92 | 29.47 | 28.23 | 28.40 | 198,571 | -0.61(-2.10%) |
Jul 22, 2002 | 29.36 | 30.05 | 28.55 | 29.01 | 550,298 | -0.47(-1.58%) |
Jul 19, 2002 | 30.10 | 30.44 | 29.70 | 29.48 | 224,353 | -2.31(-7.26%) |
Jul 17, 2002 | 32.43 | 32.43 | 31.28 | 31.78 | 319,795 | -0.05(-0.16%) |
Jul 12, 2002 | 32.06 | 32.35 | 31.50 | 31.83 | 104,311 | -0.07(-0.21%) |
Jul 11, 2002 | 31.20 | 31.75 | 30.63 | 31.90 | 329,847 | +0.41(+1.29%) |
Jul 10, 2002 | 32.54 | 32.82 | 31.35 | 31.50 | 169,358 | -1.04(-3.20%) |
Jul 09, 2002 | 33.64 | 33.64 | 32.45 | 32.54 | 88,345 | -0.96(-2.88%) |
Jul 08, 2002 | 34.19 | 34.19 | 33.46 | 33.50 | 91,538 | -0.57(-1.69%) |
Jul 05, 2002 | 33.31 | 34.12 | 33.31 | 34.08 | 48,253 | +1.42(+4.35%) |
Jul 04, 2002 | 32.15 | 32.71 | 31.85 | 32.65 | 90,001 | +0.00(+0.00%) |
Jul 03, 2002 | 32.15 | 32.71 | 31.85 | 32.65 | 90,001 | +0.32(+0.99%) |
Jul 02, 2002 | 32.87 | 33.10 | 32.21 | 32.33 | 201,764 | -0.79(-2.40%) |
Jul 01, 2002 | 34.09 | 34.29 | 33.04 | 33.13 | 128,911 | -0.86(-2.54%) |
Jun 28, 2002 | 34.44 | 34.84 | 33.99 | 33.99 | 441,847 | -0.36(-1.06%) |
Jun 27, 2002 | 34.09 | 34.35 | 33.28 | 34.35 | 160,843 | +0.63(+1.86%) |
Jun 26, 2002 | 32.62 | 33.73 | 32.62 | 33.73 | 114,009 | +0.35(+1.04%) |
Jun 25, 2002 | 34.63 | 34.77 | 33.38 | 33.38 | 91,420 | -0.51(-1.50%) |
Jun 21, 2002 | 34.33 | 34.81 | 33.69 | 33.89 | 191,948 | -0.93(-2.67%) |
Jun 20, 2002 | 35.26 | 35.37 | 34.60 | 34.82 | 121,105 | -0.63(-1.77%) |
Jun 19, 2002 | 35.98 | 36.18 | 35.34 | 35.45 | 60,907 | -0.91(-2.51%) |
Jun 18, 2002 | 36.12 | 36.48 | 35.99 | 36.36 | 227,428 | +0.25(+0.70%) |
Jun 17, 2002 | 35.51 | 36.21 | 35.48 | 36.10 | 84,206 | +0.86(+2.45%) |
Jun 14, 2002 | 34.70 | 35.24 | 33.91 | 35.24 | 332,686 | -0.33(-0.93%) |
Jun 12, 2002 | 35.12 | 35.66 | 34.79 | 35.57 | 118,858 | +0.27(+0.77%) |
Jun 11, 2002 | 36.36 | 36.38 | 35.30 | 35.30 | 47,780 | -0.79(-2.20%) |
Jun 10, 2002 | 36.13 | 36.49 | 36.05 | 36.10 | 57,477 | +0.18(+0.49%) |
Jun 07, 2002 | 35.47 | 36.27 | 35.33 | 35.92 | 217,020 | -0.30(-0.84%) |
Jun 06, 2002 | 36.96 | 36.96 | 36.08 | 36.22 | 56,058 | -0.85(-2.30%) |
Jun 05, 2002 | 36.71 | 37.09 | 36.51 | 37.08 | 45,651 | -0.41(-1.11%) |
May 31, 2002 | 37.95 | 38.18 | 37.49 | 37.49 | 89,291 | -0.55(-1.44%) |
May 28, 2002 | 38.48 | 38.48 | 37.75 | 38.04 | 56,295 | -0.26(-0.68%) |
May 27, 2002 | 38.77 | 38.77 | 38.22 | 38.30 | 58,424 | +0.00(+0.00%) |
May 24, 2002 | 38.77 | 38.77 | 38.22 | 38.30 | 58,424 | -0.53(-1.37%) |
May 23, 2002 | 38.56 | 38.91 | 38.18 | 38.84 | 54,166 | +0.41(+1.06%) |
May 22, 2002 | 38.30 | 38.52 | 37.96 | 38.43 | 77,346 | +0.20(+0.53%) |
May 21, 2002 | 39.15 | 39.18 | 38.23 | 38.23 | 57,241 | -0.81(-2.08%) |
May 20, 2002 | 39.40 | 39.40 | 38.84 | 39.04 | 48,726 | -0.57(-1.43%) |
May 17, 2002 | 39.40 | 39.63 | 39.15 | 39.61 | 127,137 | +0.50(+1.28%) |
May 16, 2002 | 38.88 | 39.11 | 38.71 | 39.11 | 108,569 | +0.23(+0.59%) |
May 15, 2002 | 38.77 | 39.40 | 38.72 | 38.88 | 65,874 | -0.26(-0.67%) |
May 14, 2002 | 38.89 | 39.18 | 38.53 | 39.14 | 61,144 | +1.11(+2.91%) |
May 13, 2002 | 37.31 | 38.07 | 37.31 | 38.03 | 146,178 | +0.80(+2.16%) |
May 10, 2002 | 37.91 | 37.91 | 37.20 | 37.23 | 67,057 | -0.80(-2.11%) |
May 09, 2002 | 38.49 | 38.66 | 37.95 | 38.03 | 99,462 | -0.71(-1.83%) |
May 08, 2002 | 37.69 | 38.83 | 37.69 | 38.74 | 107,150 | +1.96(+5.33%) |
May 07, 2002 | 37.25 | 37.25 | 36.36 | 36.78 | 121,815 | -0.27(-0.73%) |
May 06, 2002 | 37.63 | 37.93 | 37.48 | 37.05 | 434,869 | -0.79(-2.08%) |
May 03, 2002 | 38.22 | 38.22 | 37.59 | 37.84 | 192,302 | -0.57(-1.48%) |
May 02, 2002 | 38.77 | 38.95 | 38.22 | 38.40 | 66,702 | -0.36(-0.92%) |
May 01, 2002 | 38.53 | 38.88 | 37.92 | 38.76 | 98,989 | +0.26(+0.68%) |
Apr 30, 2002 | 38.20 | 38.78 | 38.07 | 38.50 | 47,306 | +0.47(+1.25%) |
Apr 29, 2002 | 38.40 | 38.65 | 38.02 | 38.02 | 68,595 | -0.24(-0.62%) |
Apr 26, 2002 | 39.29 | 39.33 | 38.26 | 38.26 | 68,003 | -1.03(-2.63%) |
Apr 25, 2002 | 39.11 | 39.39 | 38.94 | 39.29 | 40,447 | +0.11(+0.28%) |
Apr 24, 2002 | 39.50 | 39.87 | 39.13 | 39.18 | 123,589 | -0.32(-0.81%) |
Apr 23, 2002 | 40.08 | 40.08 | 39.43 | 39.50 | 122,525 | -0.49(-1.23%) |
Apr 22, 2002 | 40.29 | 40.36 | 39.83 | 39.99 | 53,575 | -0.63(-1.56%) |
Apr 19, 2002 | 40.88 | 40.88 | 40.51 | 40.63 | 65,401 | -0.09(-0.23%) |
Apr 18, 2002 | 40.51 | 40.87 | 40.13 | 40.72 | 48,253 | +0.07(+0.17%) |
Apr 17, 2002 | 40.98 | 41.00 | 40.49 | 40.65 | 46,597 | -0.15(-0.37%) |
Apr 16, 2002 | 40.29 | 40.89 | 40.27 | 40.81 | 97,097 | +0.98(+2.46%) |
Apr 15, 2002 | 40.22 | 40.22 | 39.64 | 39.83 | 45,651 | -0.23(-0.57%) |
Apr 12, 2002 | 39.93 | 40.17 | 39.77 | 40.05 | 165,929 | +0.30(+0.74%) |
Apr 11, 2002 | 40.62 | 40.71 | 39.64 | 39.76 | 790,144 | -1.16(-2.83%) |
Apr 10, 2002 | 40.53 | 40.92 | 40.25 | 40.92 | 81,249 | +0.63(+1.55%) |
Apr 09, 2002 | 40.84 | 40.97 | 40.29 | 40.29 | 95,560 | -0.43(-1.06%) |
Apr 08, 2002 | 40.03 | 40.76 | 40.03 | 40.72 | 86,453 | +0.07(+0.17%) |
Apr 05, 2002 | 41.27 | 41.27 | 40.56 | 40.65 | 67,648 | -0.36(-0.89%) |
Apr 04, 2002 | 40.89 | 41.10 | 40.70 | 41.02 | 922,485 | +0.05(+0.12%) |
Apr 03, 2002 | 41.40 | 41.43 | 40.59 | 40.97 | 173,025 | -0.44(-1.06%) |
Apr 02, 2002 | 41.56 | 41.68 | 41.33 | 41.41 | 122,998 | -0.52(-1.25%) |
Apr 01, 2002 | 41.62 | 42.16 | 41.47 | 41.93 | 85,980 | -0.07(-0.16%) |
Mar 29, 2002 | 41.85 | 42.18 | 41.80 | 42.00 | 233,105 | +0.00(+0.00%) |
Mar 28, 2002 | 41.85 | 42.18 | 41.80 | 42.00 | 233,105 | +0.19(+0.44%) |
Mar 27, 2002 | 41.67 | 41.87 | 41.43 | 41.81 | 82,432 | +0.24(+0.57%) |
Mar 26, 2002 | 41.50 | 41.99 | 41.38 | 41.58 | 149,844 | +0.13(+0.31%) |
Mar 25, 2002 | 42.13 | 42.28 | 41.37 | 41.45 | 64,574 | -0.70(-1.66%) |
Mar 22, 2002 | 42.25 | 42.39 | 42.02 | 42.15 | 43,995 | -0.19(-0.46%) |
Mar 21, 2002 | 42.11 | 42.35 | 41.63 | 42.34 | 235,943 | +0.22(+0.52%) |
Mar 20, 2002 | 42.64 | 42.64 | 42.09 | 42.12 | 79,239 | -0.83(-1.93%) |
Mar 19, 2002 | 43.00 | 43.21 | 42.91 | 42.95 | 144,167 | +0.08(+0.20%) |
Mar 18, 2002 | 43.00 | 43.16 | 42.59 | 42.87 | 84,561 | +0.06(+0.14%) |
Mar 15, 2002 | 42.65 | 42.85 | 42.54 | 42.81 | 74,863 | +0.48(+1.14%) |
Mar 14, 2002 | 42.57 | 42.64 | 42.32 | 42.33 | 95,205 | -0.20(-0.48%) |
Mar 13, 2002 | 42.64 | 42.73 | 42.33 | 42.53 | 212,881 | -0.42(-0.98%) |
Mar 12, 2002 | 42.51 | 42.95 | 42.41 | 42.95 | 59,843 | +0.00(+0.00%) |
Mar 11, 2002 | 43.01 | 43.43 | 42.81 | 42.95 | 135,889 | -0.11(-0.26%) |
Mar 08, 2002 | 43.21 | 43.40 | 42.95 | 43.06 | 78,411 | +0.36(+0.83%) |
Mar 07, 2002 | 43.14 | 43.15 | 42.39 | 42.71 | 133,050 | -0.18(-0.41%) |
Mar 06, 2002 | 42.34 | 42.99 | 42.21 | 42.89 | 68,240 | +0.47(+1.12%) |
Mar 05, 2002 | 42.43 | 42.89 | 42.24 | 42.41 | 128,674 | -0.25(-0.57%) |
Mar 04, 2002 | 41.95 | 42.66 | 41.74 | 42.66 | 132,577 | +0.90(+2.17%) |
Mar 01, 2002 | 40.83 | 41.75 | 40.71 | 41.75 | 126,782 | +1.04(+2.55%) |
Feb 28, 2002 | 40.90 | 41.30 | 40.57 | 40.71 | 45,414 | -0.07(-0.17%) |
Feb 27, 2002 | 41.27 | 41.47 | 40.51 | 40.78 | 68,831 | -0.13(-0.31%) |
Feb 26, 2002 | 41.18 | 41.24 | 40.63 | 40.91 | 118,385 | -0.11(-0.27%) |
Feb 25, 2002 | 40.42 | 41.14 | 40.42 | 41.02 | 42,812 | +0.76(+1.89%) |
Feb 22, 2002 | 39.88 | 40.39 | 39.62 | 40.26 | 107,150 | +0.15(+0.38%) |
Feb 21, 2002 | 40.80 | 40.88 | 39.87 | 40.10 | 140,738 | -0.62(-1.52%) |
Feb 20, 2002 | 40.37 | 40.82 | 39.95 | 40.72 | 187,099 | +0.42(+1.05%) |
Feb 19, 2002 | 40.76 | 40.87 | 40.20 | 40.30 | 93,076 | -0.94(-2.28%) |
Feb 18, 2002 | 41.72 | 41.85 | 41.17 | 41.24 | 89,410 | +0.00(+0.00%) |
Feb 15, 2002 | 41.72 | 41.85 | 41.17 | 41.24 | 89,410 | -0.55(-1.32%) |
Feb 14, 2002 | 42.12 | 42.28 | 41.70 | 41.79 | 122,761 | -0.19(-0.46%) |
Feb 13, 2002 | 41.85 | 42.02 | 41.69 | 41.98 | 37,845 | +0.41(+0.98%) |
Feb 12, 2002 | 41.27 | 41.75 | 41.19 | 41.58 | 5,925,197 | -0.12(-0.28%) |
Feb 11, 2002 | 41.07 | 41.69 | 41.03 | 41.69 | 37,254 | +0.68(+1.67%) |
Feb 08, 2002 | 40.57 | 41.01 | 40.16 | 41.01 | 61,617 | +0.70(+1.74%) |
Feb 07, 2002 | 40.63 | 40.87 | 40.31 | 40.31 | 62,208 | -0.47(-1.16%) |
Feb 06, 2002 | 41.20 | 41.20 | 40.42 | 40.78 | 51,328 | -0.07(-0.17%) |
Feb 05, 2002 | 40.58 | 41.47 | 40.58 | 40.85 | 406,012 | +0.07(+0.17%) |
Feb 04, 2002 | 41.77 | 41.77 | 40.78 | 40.78 | 536,934 | -1.33(-3.15%) |