Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 35.51 | 35.99 | 35.49 | 35.62 | 95,275 | +0.07(+0.21%) |
Jan 30, 2003 | 36.22 | 36.29 | 35.25 | 35.55 | 177,936 | -1.23(-3.34%) |
Jan 29, 2003 | 36.85 | 36.87 | 36.59 | 36.78 | 80,380 | -0.69(-1.83%) |
Jan 28, 2003 | 37.26 | 37.56 | 37.17 | 37.46 | 64,008 | +0.19(+0.50%) |
Jan 27, 2003 | 37.41 | 37.51 | 37.26 | 37.28 | 29,387 | -0.45(-1.20%) |
Jan 24, 2003 | 38.01 | 38.01 | 37.28 | 37.73 | 69,510 | -0.65(-1.69%) |
Jan 23, 2003 | 38.01 | 38.53 | 38.01 | 38.38 | 36,768 | +0.60(+1.60%) |
Jan 22, 2003 | 37.95 | 37.95 | 37.65 | 37.77 | 38,378 | -0.33(-0.86%) |
Jan 21, 2003 | 38.75 | 38.75 | 38.00 | 38.10 | 100,911 | -0.72(-1.84%) |
Jan 17, 2003 | 38.86 | 38.97 | 38.66 | 38.82 | 57,970 | -0.45(-1.16%) |
Jan 16, 2003 | 39.31 | 39.40 | 39.13 | 39.27 | 64,008 | +0.04(+0.10%) |
Jan 15, 2003 | 39.42 | 39.56 | 39.24 | 39.24 | 26,838 | -0.16(-0.40%) |
Jan 14, 2003 | 39.12 | 39.52 | 39.12 | 39.39 | 39,854 | -0.25(-0.62%) |
Jan 13, 2003 | 39.38 | 39.93 | 39.38 | 39.64 | 70,718 | +0.07(+0.17%) |
Jan 10, 2003 | 39.42 | 39.64 | 38.97 | 39.57 | 37,573 | -0.37(-0.93%) |
Jan 09, 2003 | 39.65 | 39.94 | 39.62 | 39.94 | 23,751 | +0.46(+1.17%) |
Jan 08, 2003 | 39.42 | 39.48 | 39.12 | 39.48 | 61,324 | -1.08(-2.66%) |
Jan 07, 2003 | 40.61 | 40.87 | 40.16 | 40.56 | 71,120 | -0.54(-1.32%) |
Jan 06, 2003 | 40.69 | 41.26 | 40.09 | 41.11 | 91,517 | +0.81(+2.02%) |
Jan 03, 2003 | 40.17 | 40.42 | 40.17 | 40.29 | 31,400 | +0.19(+0.48%) |
Jan 02, 2003 | 39.50 | 40.41 | 39.50 | 40.10 | 147,475 | +0.60(+1.53%) |
Dec 31, 2002 | 39.37 | 39.62 | 39.37 | 39.50 | 45,490 | -0.06(-0.15%) |
Dec 30, 2002 | 39.68 | 40.05 | 39.56 | 39.56 | 40,122 | +0.60(+1.53%) |
Dec 27, 2002 | 39.27 | 39.38 | 38.68 | 38.96 | 30,863 | -0.23(-0.59%) |
Dec 26, 2002 | 38.94 | 39.72 | 38.94 | 39.19 | 48,174 | +0.48(+1.25%) |
Dec 24, 2002 | 38.57 | 38.94 | 38.49 | 38.71 | 25,496 | +0.70(+1.84%) |
Dec 23, 2002 | 38.15 | 38.19 | 37.82 | 38.01 | 45,356 | +0.00(+0.00%) |
Dec 20, 2002 | 37.67 | 38.41 | 37.67 | 38.01 | 24,154 | +0.23(+0.61%) |
Dec 19, 2002 | 37.67 | 37.87 | 37.64 | 37.77 | 86,015 | +0.03(+0.08%) |
Dec 18, 2002 | 38.01 | 38.22 | 37.67 | 37.74 | 32,339 | -1.29(-3.30%) |
Dec 17, 2002 | 38.59 | 39.39 | 38.59 | 39.03 | 36,365 | +0.34(+0.87%) |
Dec 16, 2002 | 38.56 | 38.80 | 38.47 | 38.70 | 42,135 | +0.58(+1.53%) |
Dec 13, 2002 | 38.01 | 38.18 | 37.91 | 38.12 | 102,923 | -0.51(-1.33%) |
Dec 12, 2002 | 38.38 | 38.86 | 38.23 | 38.63 | 31,266 | +0.52(+1.37%) |
Dec 11, 2002 | 38.08 | 38.30 | 37.87 | 38.11 | 53,273 | -0.25(-0.66%) |
Dec 10, 2002 | 38.23 | 38.52 | 38.23 | 38.36 | 92,054 | +0.32(+0.84%) |
Dec 09, 2002 | 38.33 | 38.59 | 37.78 | 38.04 | 144,791 | -0.10(-0.25%) |
Dec 06, 2002 | 38.34 | 38.40 | 38.08 | 38.14 | 50,052 | -0.54(-1.39%) |
Dec 05, 2002 | 38.75 | 38.75 | 38.27 | 38.68 | 168,543 | -0.75(-1.89%) |
Dec 04, 2002 | 38.94 | 39.42 | 38.75 | 39.42 | 58,506 | +0.41(+1.05%) |
Dec 03, 2002 | 39.12 | 39.13 | 38.76 | 39.01 | 39,451 | -0.09(-0.23%) |
Dec 02, 2002 | 39.42 | 39.42 | 38.91 | 39.10 | 72,328 | -0.32(-0.81%) |
Nov 29, 2002 | 39.50 | 39.78 | 38.97 | 39.42 | 33,950 | -0.07(-0.19%) |
Nov 27, 2002 | 38.94 | 39.50 | 38.91 | 39.50 | 36,231 | +0.68(+1.75%) |
Nov 26, 2002 | 38.90 | 38.92 | 38.77 | 38.82 | 40,659 | -0.42(-1.06%) |
Nov 25, 2002 | 38.19 | 39.24 | 38.19 | 39.24 | 76,354 | +0.86(+2.23%) |
Nov 22, 2002 | 38.59 | 38.78 | 38.20 | 38.38 | 107,352 | -0.26(-0.67%) |
Nov 21, 2002 | 38.30 | 39.08 | 38.30 | 38.64 | 148,817 | -0.76(-1.93%) |
Nov 20, 2002 | 38.78 | 39.40 | 38.67 | 39.40 | 122,113 | +0.76(+1.97%) |
Nov 19, 2002 | 38.56 | 38.65 | 38.19 | 38.64 | 23,214 | +0.19(+0.50%) |
Nov 18, 2002 | 38.60 | 38.75 | 38.27 | 38.45 | 59,983 | -1.23(-3.10%) |
Nov 15, 2002 | 38.75 | 40.13 | 38.74 | 39.67 | 48,308 | +1.28(+3.34%) |
Nov 14, 2002 | 38.20 | 38.71 | 38.20 | 38.39 | 51,394 | -0.18(-0.46%) |
Nov 13, 2002 | 38.66 | 38.77 | 38.41 | 38.57 | 16,773 | -0.09(-0.23%) |
Nov 12, 2002 | 38.60 | 38.91 | 38.45 | 38.66 | 43,477 | +0.36(+0.93%) |
Nov 11, 2002 | 38.01 | 38.38 | 37.86 | 38.30 | 61,324 | -0.39(-1.02%) |
Nov 08, 2002 | 38.54 | 38.97 | 38.50 | 38.70 | 35,157 | +0.16(+0.41%) |
Nov 07, 2002 | 38.62 | 39.15 | 38.53 | 38.54 | 69,108 | -0.02(-0.06%) |
Nov 06, 2002 | 38.38 | 38.89 | 38.27 | 38.56 | 83,063 | -0.34(-0.88%) |
Nov 05, 2002 | 38.75 | 39.01 | 38.49 | 38.91 | 55,554 | +0.34(+0.89%) |
Nov 04, 2002 | 38.38 | 38.64 | 38.36 | 38.56 | 96,885 | +0.48(+1.27%) |
Nov 01, 2002 | 37.82 | 38.51 | 37.82 | 38.08 | 71,120 | +1.86(+5.14%) |
Oct 31, 2002 | 36.89 | 37.26 | 35.88 | 36.22 | 145,596 | -0.87(-2.35%) |
Oct 30, 2002 | 36.90 | 37.11 | 36.72 | 37.09 | 162,236 | +1.08(+3.00%) |
Oct 29, 2002 | 36.52 | 36.52 | 35.62 | 36.01 | 71,120 | -1.18(-3.17%) |
Oct 28, 2002 | 37.99 | 38.00 | 36.93 | 37.19 | 95,006 | -0.76(-2.00%) |
Oct 25, 2002 | 37.63 | 37.98 | 37.57 | 37.95 | 139,155 | +0.83(+2.25%) |
Oct 24, 2002 | 37.48 | 37.86 | 36.90 | 37.11 | 31,534 | -0.37(-0.99%) |
Oct 23, 2002 | 36.96 | 37.63 | 36.90 | 37.48 | 89,907 | +1.13(+3.09%) |
Oct 22, 2002 | 36.72 | 36.72 | 36.22 | 36.36 | 96,080 | -1.42(-3.77%) |
Oct 21, 2002 | 37.11 | 37.80 | 37.10 | 37.78 | 68,168 | +0.55(+1.48%) |
Oct 18, 2002 | 37.37 | 37.45 | 37.19 | 37.23 | 42,672 | -0.44(-1.17%) |
Oct 17, 2002 | 37.63 | 37.89 | 37.41 | 37.67 | 33,010 | +0.80(+2.16%) |
Oct 16, 2002 | 37.19 | 37.26 | 36.82 | 36.87 | 26,569 | -0.39(-1.04%) |
Oct 15, 2002 | 36.33 | 37.36 | 36.33 | 37.26 | 128,420 | +1.80(+5.09%) |
Oct 14, 2002 | 35.20 | 35.51 | 35.05 | 35.46 | 43,477 | -0.13(-0.36%) |
Oct 11, 2002 | 35.58 | 35.72 | 35.39 | 35.58 | 141,973 | +0.63(+1.81%) |
Oct 10, 2002 | 34.21 | 35.02 | 33.91 | 34.95 | 84,539 | +0.46(+1.34%) |
Oct 09, 2002 | 35.02 | 35.02 | 34.28 | 34.49 | 94,738 | -1.62(-4.48%) |
Oct 08, 2002 | 36.22 | 36.29 | 35.78 | 36.11 | 58,104 | +0.22(+0.62%) |
Oct 07, 2002 | 35.77 | 36.34 | 35.77 | 35.88 | 57,567 | -1.30(-3.51%) |
Oct 04, 2002 | 37.04 | 37.25 | 36.74 | 37.19 | 46,161 | +0.56(+1.53%) |
Oct 03, 2002 | 36.81 | 37.07 | 36.38 | 36.63 | 84,137 | +0.30(+0.82%) |
Oct 02, 2002 | 36.59 | 36.70 | 36.09 | 36.33 | 94,604 | -1.08(-2.89%) |
Oct 01, 2002 | 37.11 | 37.48 | 36.64 | 37.41 | 173,508 | -0.67(-1.76%) |
Sep 30, 2002 | 38.38 | 38.38 | 37.82 | 38.08 | 71,120 | -0.58(-1.50%) |
Sep 27, 2002 | 38.79 | 39.05 | 38.64 | 38.66 | 69,913 | -0.18(-0.46%) |
Sep 26, 2002 | 38.47 | 39.35 | 38.47 | 38.84 | 72,731 | +0.76(+2.00%) |
Sep 25, 2002 | 37.67 | 38.30 | 37.67 | 38.08 | 68,705 | +0.48(+1.27%) |
Sep 24, 2002 | 38.23 | 38.33 | 37.60 | 37.60 | 115,269 | -0.59(-1.54%) |
Sep 23, 2002 | 38.71 | 38.71 | 37.93 | 38.19 | 77,964 | -0.52(-1.35%) |
Sep 20, 2002 | 38.64 | 38.87 | 38.45 | 38.71 | 92,054 | -0.89(-2.26%) |
Sep 19, 2002 | 40.38 | 40.46 | 39.61 | 39.61 | 132,714 | +0.01(+0.04%) |
Sep 18, 2002 | 39.12 | 39.64 | 38.79 | 39.59 | 219,937 | +2.40(+6.45%) |
Sep 17, 2002 | 37.00 | 37.48 | 37.00 | 37.19 | 152,842 | +0.58(+1.59%) |
Sep 16, 2002 | 36.55 | 36.89 | 36.52 | 36.61 | 22,275 | +0.08(+0.22%) |
Sep 13, 2002 | 36.90 | 36.90 | 36.37 | 36.53 | 34,218 | -0.39(-1.07%) |
Sep 12, 2002 | 37.07 | 37.07 | 36.87 | 36.93 | 41,062 | -0.15(-0.40%) |
Sep 11, 2002 | 37.22 | 37.28 | 36.97 | 37.07 | 24,288 | +0.32(+0.87%) |
Sep 10, 2002 | 37.15 | 37.15 | 36.52 | 36.75 | 56,091 | -0.38(-1.02%) |
Sep 09, 2002 | 36.57 | 37.19 | 36.40 | 37.13 | 105,071 | +0.43(+1.18%) |
Sep 06, 2002 | 35.97 | 36.70 | 35.97 | 36.70 | 39,451 | +1.13(+3.16%) |
Sep 05, 2002 | 35.66 | 35.92 | 35.48 | 35.58 | 66,692 | -0.42(-1.16%) |
Sep 04, 2002 | 35.73 | 36.07 | 35.62 | 35.99 | 103,192 | +0.26(+0.73%) |
Sep 03, 2002 | 36.07 | 36.25 | 35.62 | 35.73 | 57,567 | -1.56(-4.18%) |
Aug 30, 2002 | 37.07 | 37.63 | 37.07 | 37.29 | 37,841 | +0.22(+0.60%) |
Aug 29, 2002 | 37.04 | 37.22 | 36.60 | 37.07 | 56,896 | -0.53(-1.41%) |
Aug 28, 2002 | 37.48 | 37.73 | 37.26 | 37.60 | 23,080 | -0.52(-1.37%) |
Aug 27, 2002 | 38.15 | 38.33 | 38.01 | 38.12 | 45,624 | -0.22(-0.56%) |
Aug 26, 2002 | 38.30 | 38.49 | 38.12 | 38.33 | 58,104 | +1.08(+2.90%) |
Aug 23, 2002 | 37.27 | 37.55 | 37.25 | 37.25 | 24,020 | -0.01(-0.02%) |
Aug 22, 2002 | 37.01 | 37.52 | 36.91 | 37.26 | 51,931 | +0.08(+0.22%) |
Aug 21, 2002 | 37.45 | 37.45 | 36.78 | 37.18 | 89,907 | +0.94(+2.59%) |
Aug 20, 2002 | 36.11 | 36.37 | 36.03 | 36.24 | 77,293 | -0.77(-2.07%) |
Aug 16, 2002 | 37.00 | 37.42 | 37.00 | 37.01 | 61,056 | -0.75(-1.97%) |
Aug 15, 2002 | 37.50 | 37.89 | 37.34 | 37.75 | 34,084 | -0.40(-1.05%) |
Aug 14, 2002 | 37.60 | 38.17 | 37.15 | 38.15 | 45,222 | +0.83(+2.22%) |
Aug 13, 2002 | 37.34 | 38.00 | 37.30 | 37.33 | 71,791 | -0.64(-1.69%) |
Aug 12, 2002 | 38.27 | 38.27 | 37.54 | 37.97 | 61,995 | +1.01(+2.72%) |
Aug 07, 2002 | 36.74 | 37.13 | 36.67 | 36.96 | 155,660 | +1.68(+4.75%) |
Aug 06, 2002 | 35.06 | 35.58 | 35.06 | 35.29 | 75,817 | -0.04(-0.11%) |
Aug 05, 2002 | 35.66 | 35.77 | 35.14 | 35.32 | 104,802 | -0.52(-1.46%) |
Aug 02, 2002 | 36.19 | 36.33 | 35.70 | 35.84 | 77,293 | -0.37(-1.01%) |
Aug 01, 2002 | 35.84 | 36.51 | 35.81 | 36.21 | 60,654 | +0.46(+1.29%) |
Jul 31, 2002 | 35.77 | 35.84 | 35.58 | 35.75 | 34,352 | -0.69(-1.90%) |
Jul 30, 2002 | 36.12 | 36.70 | 36.08 | 36.44 | 126,541 | +1.01(+2.86%) |
Jul 29, 2002 | 35.10 | 35.43 | 35.02 | 35.43 | 298,439 | +0.03(+0.08%) |
Jul 26, 2002 | 35.36 | 35.40 | 35.22 | 35.40 | 76,220 | -0.22(-0.61%) |
Jul 25, 2002 | 35.40 | 35.81 | 35.14 | 35.61 | 111,109 | -1.31(-3.55%) |
Jul 24, 2002 | 36.52 | 37.04 | 35.92 | 36.93 | 201,688 | -0.11(-0.30%) |
Jul 23, 2002 | 37.78 | 37.78 | 36.65 | 37.04 | 99,569 | -0.75(-1.97%) |
Jul 22, 2002 | 37.89 | 38.15 | 37.45 | 37.78 | 133,116 | +0.70(+1.89%) |
Jul 19, 2002 | 38.10 | 38.19 | 37.07 | 37.08 | 78,232 | -1.09(-2.85%) |
Jul 17, 2002 | 39.01 | 39.01 | 38.12 | 38.17 | 148,951 | +0.50(+1.33%) |
Jul 12, 2002 | 38.01 | 38.13 | 37.45 | 37.67 | 60,251 | -0.25(-0.67%) |
Jul 11, 2002 | 37.82 | 38.00 | 37.54 | 37.92 | 76,891 | +0.20(+0.53%) |
Jul 10, 2002 | 37.82 | 38.58 | 37.72 | 37.72 | 1,489,512 | -0.62(-1.61%) |
Jul 09, 2002 | 38.71 | 38.86 | 38.05 | 38.34 | 33,010 | +0.06(+0.16%) |
Jul 08, 2002 | 38.89 | 38.89 | 38.28 | 38.28 | 53,273 | -0.61(-1.57%) |
Jul 05, 2002 | 38.75 | 38.89 | 38.75 | 38.89 | 93,933 | -0.47(-1.19%) |
Jul 04, 2002 | 39.07 | 39.44 | 39.07 | 39.36 | 59,177 | +0.00(+0.00%) |
Jul 03, 2002 | 39.07 | 39.44 | 39.07 | 39.36 | 59,177 | +0.79(+2.05%) |
Jul 02, 2002 | 39.20 | 39.27 | 38.39 | 38.57 | 50,858 | -0.18(-0.46%) |
Jul 01, 2002 | 39.35 | 39.50 | 38.75 | 38.75 | 41,330 | -0.75(-1.89%) |
Jun 28, 2002 | 39.27 | 39.65 | 39.15 | 39.50 | 98,629 | +1.79(+4.74%) |
Jun 27, 2002 | 37.48 | 37.71 | 37.47 | 37.71 | 28,179 | +0.40(+1.08%) |
Jun 26, 2002 | 37.48 | 37.54 | 36.90 | 37.31 | 55,823 | -0.72(-1.88%) |
Jun 25, 2002 | 38.01 | 38.56 | 38.01 | 38.02 | 56,359 | +1.15(+3.11%) |
Jun 21, 2002 | 36.81 | 36.99 | 36.70 | 36.87 | 93,799 | -0.10(-0.28%) |
Jun 20, 2002 | 37.30 | 37.41 | 36.91 | 36.98 | 91,517 | -0.76(-2.01%) |
Jun 19, 2002 | 38.15 | 38.15 | 37.65 | 37.74 | 31,534 | -0.51(-1.34%) |
Jun 18, 2002 | 37.56 | 38.30 | 37.56 | 38.25 | 47,637 | +0.59(+1.56%) |
Jun 17, 2002 | 37.19 | 37.82 | 37.19 | 37.66 | 92,322 | -0.01(-0.02%) |
Jun 14, 2002 | 38.04 | 38.04 | 37.37 | 37.67 | 143,315 | -1.56(-3.97%) |
Jun 12, 2002 | 39.31 | 39.68 | 38.96 | 39.23 | 104,265 | +0.39(+1.02%) |
Jun 11, 2002 | 38.90 | 39.15 | 38.76 | 38.83 | 158,344 | -0.22(-0.55%) |
Jun 10, 2002 | 39.16 | 39.24 | 38.97 | 39.05 | 40,257 | -0.30(-0.76%) |
Jun 07, 2002 | 38.86 | 39.61 | 38.83 | 39.35 | 37,841 | +0.34(+0.86%) |
Jun 06, 2002 | 39.65 | 39.72 | 38.81 | 39.01 | 109,767 | -0.87(-2.19%) |
Jun 05, 2002 | 39.68 | 40.01 | 39.57 | 39.88 | 110,438 | -1.38(-3.34%) |
May 31, 2002 | 41.51 | 41.69 | 41.21 | 41.26 | 93,530 | -0.28(-0.68%) |
May 28, 2002 | 41.92 | 41.99 | 41.52 | 41.55 | 39,451 | -0.78(-1.85%) |
May 27, 2002 | 41.88 | 42.40 | 41.81 | 42.33 | 70,986 | +0.00(+0.00%) |
May 24, 2002 | 41.88 | 42.40 | 41.81 | 42.33 | 70,986 | +1.23(+2.99%) |
May 23, 2002 | 41.40 | 41.36 | 40.73 | 41.10 | 147,475 | -0.75(-1.80%) |
May 22, 2002 | 41.62 | 41.91 | 41.62 | 41.85 | 84,942 | -0.25(-0.60%) |
May 21, 2002 | 42.08 | 42.33 | 41.96 | 42.10 | 169,750 | -0.15(-0.35%) |
May 20, 2002 | 42.59 | 42.59 | 41.99 | 42.25 | 86,552 | -0.31(-0.72%) |
May 17, 2002 | 42.35 | 42.81 | 42.35 | 42.56 | 58,238 | +0.40(+0.95%) |
May 16, 2002 | 42.29 | 42.33 | 42.07 | 42.16 | 53,273 | +0.42(+1.02%) |
May 15, 2002 | 41.69 | 41.88 | 41.55 | 41.73 | 59,580 | -0.22(-0.53%) |
May 14, 2002 | 42.66 | 42.66 | 41.82 | 41.96 | 87,492 | -0.13(-0.30%) |
May 13, 2002 | 41.36 | 42.33 | 41.36 | 42.08 | 114,732 | +1.29(+3.16%) |
May 10, 2002 | 40.89 | 41.02 | 40.35 | 40.79 | 61,459 | +0.69(+1.71%) |
May 09, 2002 | 40.24 | 40.24 | 39.79 | 40.11 | 36,633 | -0.37(-0.92%) |
May 08, 2002 | 40.09 | 40.61 | 40.09 | 40.48 | 70,852 | +0.42(+1.06%) |
May 07, 2002 | 39.84 | 40.21 | 39.50 | 40.05 | 25,630 | +0.22(+0.54%) |
May 06, 2002 | 40.35 | 40.41 | 39.84 | 39.84 | 37,573 | -0.41(-1.02%) |
May 03, 2002 | 40.02 | 40.25 | 39.98 | 40.25 | 63,472 | +0.23(+0.58%) |
May 02, 2002 | 40.75 | 40.75 | 39.68 | 40.02 | 187,732 | -1.48(-3.57%) |
May 01, 2002 | 40.99 | 41.71 | 40.90 | 41.50 | 56,091 | +0.64(+1.57%) |
Apr 30, 2002 | 41.28 | 41.28 | 40.77 | 40.86 | 68,973 | -0.77(-1.84%) |
Apr 29, 2002 | 41.51 | 42.18 | 41.51 | 41.63 | 44,416 | -0.12(-0.29%) |
Apr 26, 2002 | 41.36 | 41.75 | 41.25 | 41.75 | 53,273 | -0.02(-0.05%) |
Apr 25, 2002 | 41.77 | 41.79 | 41.40 | 41.77 | 25,630 | -0.10(-0.23%) |
Apr 24, 2002 | 41.84 | 42.25 | 41.84 | 41.87 | 42,404 | -0.42(-1.00%) |
Apr 23, 2002 | 42.37 | 42.39 | 42.18 | 42.29 | 20,531 | +0.52(+1.25%) |
Apr 22, 2002 | 41.99 | 42.17 | 41.69 | 41.77 | 31,803 | -0.62(-1.46%) |
Apr 19, 2002 | 41.92 | 42.40 | 41.84 | 42.39 | 74,341 | +0.33(+0.78%) |
Apr 18, 2002 | 41.93 | 42.07 | 41.66 | 42.06 | 64,411 | +0.69(+1.68%) |
Apr 17, 2002 | 41.43 | 41.85 | 41.36 | 41.37 | 110,572 | -0.81(-1.93%) |
Apr 16, 2002 | 41.40 | 42.18 | 41.40 | 42.18 | 119,697 | +1.30(+3.19%) |
Apr 15, 2002 | 40.87 | 41.25 | 40.77 | 40.87 | 39,317 | -0.05(-0.13%) |
Apr 12, 2002 | 40.69 | 40.93 | 40.53 | 40.93 | 16,505 | +0.16(+0.40%) |
Apr 11, 2002 | 40.99 | 41.34 | 40.54 | 40.76 | 83,868 | -1.16(-2.76%) |
Apr 10, 2002 | 41.66 | 42.03 | 41.52 | 41.92 | 32,742 | +0.75(+1.81%) |
Apr 09, 2002 | 40.99 | 41.21 | 40.99 | 41.17 | 35,828 | -0.60(-1.44%) |
Apr 08, 2002 | 41.28 | 41.81 | 41.18 | 41.78 | 32,876 | -0.33(-0.78%) |
Apr 05, 2002 | 41.89 | 42.18 | 41.86 | 42.10 | 24,020 | +0.34(+0.80%) |
Apr 04, 2002 | 41.17 | 41.84 | 41.17 | 41.77 | 34,755 | +0.76(+1.85%) |
Apr 03, 2002 | 41.40 | 41.54 | 40.87 | 41.01 | 44,685 | -0.27(-0.65%) |
Apr 02, 2002 | 41.40 | 41.56 | 41.17 | 41.28 | 57,836 | -0.42(-1.00%) |
Apr 01, 2002 | 41.55 | 41.84 | 41.28 | 41.69 | 96,214 | -1.64(-3.78%) |
Mar 29, 2002 | 43.15 | 43.42 | 42.98 | 43.33 | 99,703 | +0.00(+0.00%) |
Mar 28, 2002 | 43.15 | 43.42 | 42.98 | 43.33 | 99,703 | +1.06(+2.50%) |
Mar 27, 2002 | 41.65 | 42.48 | 41.65 | 42.28 | 64,008 | +0.44(+1.05%) |
Mar 26, 2002 | 41.73 | 42.12 | 41.73 | 41.84 | 47,100 | -0.12(-0.28%) |
Mar 25, 2002 | 42.51 | 42.69 | 41.92 | 41.96 | 46,564 | -0.45(-1.05%) |
Mar 22, 2002 | 42.40 | 42.63 | 42.31 | 42.40 | 174,447 | -1.24(-2.85%) |
Mar 21, 2002 | 43.26 | 43.82 | 43.21 | 43.65 | 62,666 | +0.42(+0.98%) |
Mar 20, 2002 | 43.37 | 43.51 | 43.03 | 43.22 | 82,392 | -1.48(-3.32%) |
Mar 19, 2002 | 44.53 | 44.71 | 44.12 | 44.71 | 120,771 | +1.00(+2.28%) |
Mar 18, 2002 | 43.97 | 44.00 | 43.45 | 43.71 | 61,861 | -0.78(-1.76%) |
Mar 15, 2002 | 43.89 | 44.66 | 43.82 | 44.49 | 22,141 | +0.60(+1.36%) |
Mar 14, 2002 | 43.71 | 44.12 | 43.71 | 43.89 | 61,056 | +0.86(+2.01%) |
Mar 13, 2002 | 43.56 | 43.56 | 42.70 | 43.03 | 44,685 | -0.19(-0.43%) |
Mar 12, 2002 | 42.92 | 43.21 | 42.33 | 43.21 | 55,554 | -0.54(-1.24%) |
Mar 11, 2002 | 43.59 | 43.88 | 43.45 | 43.76 | 136,605 | +0.56(+1.29%) |
Mar 08, 2002 | 43.04 | 43.78 | 42.89 | 43.20 | 101,045 | -1.28(-2.88%) |
Mar 07, 2002 | 44.12 | 44.52 | 44.12 | 44.48 | 98,764 | +1.35(+3.13%) |
Mar 06, 2002 | 42.10 | 43.16 | 42.07 | 43.13 | 125,602 | +1.77(+4.29%) |
Mar 05, 2002 | 41.66 | 41.92 | 41.23 | 41.36 | 375,732 | -0.34(-0.82%) |
Mar 04, 2002 | 40.99 | 41.73 | 40.84 | 41.70 | 165,188 | +2.35(+5.96%) |
Mar 01, 2002 | 38.34 | 39.49 | 38.23 | 39.35 | 61,056 | +1.01(+2.64%) |
Feb 28, 2002 | 37.89 | 38.34 | 37.86 | 38.34 | 62,801 | +0.36(+0.94%) |
Feb 27, 2002 | 38.01 | 38.18 | 37.86 | 37.98 | 65,350 | -0.02(-0.06%) |
Feb 26, 2002 | 38.12 | 38.42 | 37.78 | 38.01 | 212,960 | -1.55(-3.92%) |
Feb 25, 2002 | 39.09 | 39.57 | 39.05 | 39.56 | 35,023 | +0.55(+1.41%) |
Feb 22, 2002 | 38.97 | 39.13 | 38.88 | 39.00 | 120,771 | +0.47(+1.22%) |
Feb 21, 2002 | 38.75 | 39.29 | 38.53 | 38.53 | 58,506 | +0.57(+1.51%) |
Feb 20, 2002 | 37.71 | 37.96 | 37.51 | 37.96 | 50,187 | +0.60(+1.60%) |
Feb 19, 2002 | 38.30 | 38.31 | 37.36 | 37.36 | 82,124 | -2.15(-5.45%) |
Feb 18, 2002 | 39.68 | 39.87 | 39.50 | 39.52 | 36,902 | +0.00(+0.00%) |
Feb 15, 2002 | 39.68 | 39.87 | 39.50 | 39.52 | 36,902 | +0.16(+0.40%) |
Feb 14, 2002 | 39.35 | 39.79 | 39.35 | 39.36 | 159,686 | -1.44(-3.53%) |
Feb 13, 2002 | 40.32 | 40.80 | 40.32 | 40.80 | 107,889 | +1.59(+4.07%) |
Feb 12, 2002 | 39.12 | 39.24 | 38.94 | 39.21 | 72,328 | +0.72(+1.86%) |
Feb 11, 2002 | 37.74 | 38.97 | 37.63 | 38.49 | 95,409 | +0.63(+1.67%) |
Feb 08, 2002 | 37.74 | 37.93 | 37.22 | 37.86 | 90,310 | +0.82(+2.21%) |
Feb 07, 2002 | 37.07 | 37.42 | 36.96 | 37.04 | 69,376 | +0.66(+1.80%) |
Feb 06, 2002 | 36.48 | 36.78 | 36.33 | 36.38 | 46,161 | -0.28(-0.77%) |
Feb 05, 2002 | 37.11 | 37.12 | 36.55 | 36.66 | 104,534 | -1.27(-3.34%) |
Feb 04, 2002 | 38.68 | 38.68 | 37.63 | 37.93 | 60,788 | -0.89(-2.30%) |