Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 34.54 | 35.24 | 34.03 | 35.13 | 120,818 | +0.97(+2.82%) |
Jan 30, 2003 | 34.54 | 34.62 | 33.90 | 34.17 | 196,916 | -0.29(-0.84%) |
Jan 29, 2003 | 34.43 | 34.79 | 34.08 | 34.46 | 127,609 | -0.22(-0.64%) |
Jan 28, 2003 | 34.43 | 34.91 | 34.35 | 34.68 | 109,111 | +0.27(+0.79%) |
Jan 27, 2003 | 35.02 | 35.40 | 34.35 | 34.41 | 121,989 | -0.68(-1.95%) |
Jan 24, 2003 | 35.25 | 35.40 | 35.00 | 35.09 | 142,711 | -0.37(-1.04%) |
Jan 23, 2003 | 35.04 | 35.61 | 35.04 | 35.46 | 107,121 | +0.52(+1.49%) |
Jan 22, 2003 | 35.51 | 35.55 | 34.94 | 34.94 | 157,930 | -0.57(-1.61%) |
Jan 21, 2003 | 35.96 | 36.12 | 35.45 | 35.51 | 136,857 | -0.37(-1.02%) |
Jan 17, 2003 | 36.04 | 36.15 | 35.76 | 35.88 | 116,370 | -0.38(-1.04%) |
Jan 16, 2003 | 35.97 | 36.54 | 35.97 | 36.25 | 60,643 | +0.28(+0.78%) |
Jan 15, 2003 | 36.30 | 36.46 | 35.78 | 35.97 | 81,014 | -0.25(-0.68%) |
Jan 14, 2003 | 36.29 | 36.31 | 35.53 | 36.22 | 174,906 | -0.19(-0.52%) |
Jan 13, 2003 | 36.73 | 36.81 | 36.30 | 36.40 | 166,243 | -0.32(-0.86%) |
Jan 10, 2003 | 36.70 | 36.97 | 36.26 | 36.72 | 120,584 | -0.01(-0.02%) |
Jan 09, 2003 | 36.47 | 37.10 | 36.30 | 36.73 | 90,262 | +0.28(+0.77%) |
Jan 08, 2003 | 36.71 | 36.92 | 36.34 | 36.45 | 118,945 | -0.28(-0.77%) |
Jan 07, 2003 | 37.13 | 37.16 | 36.68 | 36.73 | 204,408 | -0.61(-1.65%) |
Jan 06, 2003 | 37.50 | 37.93 | 37.31 | 37.34 | 212,369 | -0.15(-0.41%) |
Jan 03, 2003 | 37.78 | 37.78 | 37.46 | 37.50 | 95,765 | -0.41(-1.08%) |
Jan 02, 2003 | 36.85 | 37.93 | 36.64 | 37.91 | 176,077 | +1.27(+3.47%) |
Dec 31, 2002 | 35.94 | 36.70 | 35.70 | 36.64 | 143,179 | +1.01(+2.83%) |
Dec 30, 2002 | 35.35 | 35.75 | 34.94 | 35.63 | 171,511 | +0.35(+0.99%) |
Dec 27, 2002 | 35.67 | 35.76 | 35.27 | 35.28 | 63,687 | -0.52(-1.46%) |
Dec 26, 2002 | 35.88 | 36.20 | 35.70 | 35.80 | 75,277 | +0.00(+0.00%) |
Dec 24, 2002 | 35.73 | 36.14 | 35.62 | 35.80 | 53,033 | -0.06(-0.17%) |
Dec 23, 2002 | 35.72 | 35.94 | 35.53 | 35.86 | 122,106 | +0.26(+0.74%) |
Dec 20, 2002 | 35.60 | 35.76 | 35.22 | 35.59 | 358,125 | -0.01(-0.02%) |
Dec 19, 2002 | 35.47 | 35.88 | 35.24 | 35.60 | 219,511 | +0.26(+0.75%) |
Dec 18, 2002 | 35.55 | 35.64 | 35.02 | 35.34 | 189,189 | -0.09(-0.24%) |
Dec 17, 2002 | 36.17 | 36.34 | 35.41 | 35.42 | 123,862 | -0.75(-2.08%) |
Dec 16, 2002 | 35.81 | 36.39 | 35.65 | 36.17 | 145,989 | +0.38(+1.05%) |
Dec 13, 2002 | 36.62 | 36.71 | 35.74 | 35.80 | 108,058 | -0.85(-2.31%) |
Dec 12, 2002 | 36.99 | 36.99 | 36.31 | 36.64 | 114,028 | -0.23(-0.63%) |
Dec 11, 2002 | 36.65 | 37.07 | 36.22 | 36.87 | 148,096 | +0.27(+0.75%) |
Dec 10, 2002 | 36.47 | 36.78 | 35.79 | 36.60 | 127,726 | +0.34(+0.94%) |
Dec 09, 2002 | 36.40 | 36.73 | 36.17 | 36.26 | 128,311 | -0.44(-1.19%) |
Dec 06, 2002 | 36.54 | 37.11 | 36.15 | 36.70 | 111,804 | -0.02(-0.05%) |
Dec 05, 2002 | 36.90 | 37.10 | 36.58 | 36.71 | 87,687 | -0.18(-0.49%) |
Dec 04, 2002 | 37.22 | 37.50 | 36.64 | 36.89 | 142,594 | -0.36(-0.96%) |
Dec 03, 2002 | 36.88 | 37.34 | 36.80 | 37.25 | 155,706 | -0.02(-0.05%) |
Dec 02, 2002 | 37.69 | 37.98 | 36.84 | 37.27 | 80,077 | -0.21(-0.57%) |
Nov 29, 2002 | 37.58 | 37.93 | 37.48 | 37.48 | 33,248 | -0.02(-0.05%) |
Nov 27, 2002 | 36.66 | 37.53 | 36.34 | 37.50 | 90,497 | +1.01(+2.76%) |
Nov 26, 2002 | 37.81 | 37.81 | 36.45 | 36.49 | 136,857 | -1.20(-3.17%) |
Nov 25, 2002 | 37.08 | 37.79 | 36.58 | 37.69 | 83,238 | +0.48(+1.29%) |
Nov 22, 2002 | 37.41 | 37.78 | 37.21 | 37.21 | 92,604 | -0.27(-0.73%) |
Nov 21, 2002 | 36.58 | 37.88 | 36.58 | 37.48 | 155,940 | +0.79(+2.17%) |
Nov 20, 2002 | 36.30 | 36.77 | 36.24 | 36.69 | 96,701 | +0.39(+1.08%) |
Nov 19, 2002 | 36.67 | 36.67 | 36.22 | 36.29 | 119,765 | -0.42(-1.14%) |
Nov 18, 2002 | 36.88 | 37.03 | 36.48 | 36.71 | 93,775 | +0.00(+0.00%) |
Nov 15, 2002 | 36.69 | 37.52 | 36.47 | 36.71 | 223,374 | +0.05(+0.14%) |
Nov 14, 2002 | 35.79 | 36.91 | 35.79 | 36.66 | 128,662 | +1.04(+2.93%) |
Nov 13, 2002 | 35.19 | 36.09 | 34.94 | 35.62 | 94,243 | +0.43(+1.21%) |
Nov 12, 2002 | 35.12 | 35.88 | 34.84 | 35.19 | 112,740 | +0.24(+0.68%) |
Nov 11, 2002 | 35.88 | 35.91 | 34.89 | 34.95 | 123,394 | -0.92(-2.57%) |
Nov 08, 2002 | 36.23 | 36.45 | 35.53 | 35.88 | 150,087 | -0.35(-0.97%) |
Nov 07, 2002 | 36.67 | 36.77 | 36.13 | 36.23 | 158,165 | -0.44(-1.19%) |
Nov 06, 2002 | 36.45 | 37.50 | 36.45 | 36.66 | 175,023 | +0.38(+1.06%) |
Nov 05, 2002 | 35.93 | 36.59 | 35.88 | 36.28 | 146,340 | -0.42(-1.14%) |
Nov 04, 2002 | 36.75 | 37.33 | 36.30 | 36.70 | 155,940 | +0.38(+1.03%) |
Nov 01, 2002 | 35.53 | 36.58 | 35.45 | 36.32 | 259,667 | +0.39(+1.09%) |
Oct 31, 2002 | 35.66 | 36.30 | 35.62 | 35.93 | 118,477 | +0.30(+0.84%) |
Oct 30, 2002 | 35.35 | 35.73 | 34.85 | 35.63 | 139,316 | +0.44(+1.26%) |
Oct 29, 2002 | 35.49 | 35.79 | 34.85 | 35.18 | 146,926 | -0.29(-0.82%) |
Oct 28, 2002 | 36.16 | 36.22 | 35.44 | 35.47 | 143,765 | -0.51(-1.42%) |
Oct 25, 2002 | 35.58 | 36.53 | 35.47 | 35.99 | 409,754 | +0.11(+0.31%) |
Oct 24, 2002 | 36.73 | 37.12 | 35.66 | 35.88 | 180,408 | -0.60(-1.64%) |
Oct 23, 2002 | 36.17 | 36.64 | 36.00 | 36.47 | 1,557,065 | +0.34(+0.95%) |
Oct 22, 2002 | 37.16 | 37.16 | 36.03 | 36.13 | 120,936 | -1.20(-3.20%) |
Oct 21, 2002 | 35.66 | 37.49 | 35.62 | 37.33 | 124,799 | +1.29(+3.58%) |
Oct 18, 2002 | 36.39 | 36.64 | 35.53 | 36.04 | 283,549 | +0.09(+0.26%) |
Oct 17, 2002 | 37.34 | 37.34 | 35.53 | 35.94 | 525,656 | -1.38(-3.71%) |
Oct 16, 2002 | 38.21 | 38.44 | 37.09 | 37.33 | 146,106 | -1.09(-2.85%) |
Oct 15, 2002 | 38.01 | 38.97 | 37.86 | 38.42 | 233,794 | +1.18(+3.17%) |
Oct 14, 2002 | 37.71 | 38.18 | 37.09 | 37.24 | 106,184 | -0.46(-1.22%) |
Oct 11, 2002 | 36.93 | 38.36 | 36.93 | 37.70 | 144,350 | +1.23(+3.37%) |
Oct 10, 2002 | 35.66 | 36.99 | 35.02 | 36.47 | 178,535 | +0.73(+2.03%) |
Oct 09, 2002 | 36.98 | 36.98 | 35.75 | 35.75 | 126,672 | -1.40(-3.77%) |
Oct 08, 2002 | 36.43 | 37.50 | 35.75 | 37.15 | 130,535 | +0.93(+2.57%) |
Oct 07, 2002 | 37.37 | 37.38 | 36.05 | 36.22 | 179,004 | -1.32(-3.53%) |
Oct 04, 2002 | 39.02 | 39.02 | 37.52 | 37.54 | 192,935 | -1.48(-3.79%) |
Oct 03, 2002 | 38.78 | 39.45 | 38.44 | 39.02 | 164,721 | +0.21(+0.53%) |
Oct 02, 2002 | 40.21 | 40.21 | 38.80 | 38.81 | 153,248 | -1.19(-2.97%) |
Oct 01, 2002 | 38.94 | 40.00 | 38.78 | 40.00 | 138,496 | +1.07(+2.74%) |
Sep 30, 2002 | 38.52 | 39.11 | 37.58 | 38.93 | 144,233 | +0.26(+0.68%) |
Sep 27, 2002 | 39.72 | 39.80 | 38.65 | 38.67 | 154,301 | -1.26(-3.17%) |
Sep 26, 2002 | 38.93 | 39.98 | 38.80 | 39.93 | 90,380 | +1.15(+2.97%) |
Sep 25, 2002 | 37.54 | 38.82 | 37.24 | 38.78 | 139,433 | +1.65(+4.44%) |
Sep 24, 2002 | 37.92 | 37.92 | 36.81 | 37.13 | 190,008 | -0.78(-2.05%) |
Sep 23, 2002 | 38.86 | 39.37 | 37.58 | 37.91 | 142,243 | -0.96(-2.46%) |
Sep 20, 2002 | 38.95 | 39.24 | 38.70 | 38.86 | 212,369 | +0.11(+0.29%) |
Sep 19, 2002 | 38.79 | 39.62 | 38.28 | 38.75 | 971,702 | +0.05(+0.13%) |
Sep 18, 2002 | 39.55 | 39.80 | 38.28 | 38.70 | 193,755 | -0.85(-2.14%) |
Sep 17, 2002 | 40.57 | 40.84 | 39.46 | 39.55 | 93,423 | -0.73(-1.82%) |
Sep 16, 2002 | 40.36 | 40.57 | 39.89 | 40.28 | 64,038 | -0.09(-0.23%) |
Sep 13, 2002 | 41.09 | 41.09 | 39.80 | 40.38 | 134,165 | -0.92(-2.23%) |
Sep 12, 2002 | 41.88 | 41.93 | 41.17 | 41.30 | 109,111 | -0.67(-1.59%) |
Sep 11, 2002 | 41.94 | 42.19 | 41.84 | 41.97 | 53,033 | +0.22(+0.53%) |
Sep 10, 2002 | 41.69 | 41.94 | 41.25 | 41.74 | 100,565 | +0.14(+0.33%) |
Sep 09, 2002 | 41.08 | 41.68 | 40.56 | 41.61 | 112,506 | +0.44(+1.08%) |
Sep 06, 2002 | 40.49 | 41.19 | 40.45 | 41.16 | 100,565 | +0.89(+2.21%) |
Sep 05, 2002 | 40.75 | 40.78 | 40.10 | 40.27 | 92,487 | -0.48(-1.17%) |
Sep 04, 2002 | 39.73 | 40.94 | 39.51 | 40.75 | 456,583 | +0.94(+2.36%) |
Sep 03, 2002 | 41.31 | 41.31 | 39.78 | 39.81 | 234,730 | -1.50(-3.64%) |
Aug 30, 2002 | 41.37 | 41.86 | 41.31 | 41.32 | 123,394 | -0.05(-0.12%) |
Aug 29, 2002 | 41.47 | 83.23 | 40.62 | 41.37 | 185,677 | -0.25(-0.60%) |
Aug 28, 2002 | 42.41 | 42.45 | 41.51 | 41.62 | 119,648 | -0.98(-2.31%) |
Aug 27, 2002 | 42.79 | 43.39 | 42.56 | 42.60 | 866,337 | -0.45(-1.05%) |
Aug 26, 2002 | 42.62 | 43.22 | 42.03 | 43.05 | 110,165 | +0.31(+0.72%) |
Aug 23, 2002 | 43.90 | 43.90 | 42.55 | 42.74 | 101,267 | -0.89(-2.04%) |
Aug 22, 2002 | 43.16 | 43.73 | 43.00 | 43.63 | 98,926 | +0.32(+0.73%) |
Aug 21, 2002 | 42.62 | 43.48 | 42.62 | 43.31 | 81,950 | +0.80(+1.89%) |
Aug 20, 2002 | 42.67 | 42.81 | 42.28 | 42.51 | 195,979 | +1.00(+2.41%) |
Aug 16, 2002 | 41.85 | 42.62 | 41.12 | 41.51 | 156,994 | -0.14(-0.33%) |
Aug 15, 2002 | 40.91 | 41.98 | 40.36 | 41.65 | 182,633 | +0.85(+2.07%) |
Aug 14, 2002 | 40.30 | 40.84 | 39.21 | 40.80 | 257,559 | +0.50(+1.25%) |
Aug 13, 2002 | 41.51 | 41.68 | 40.23 | 40.30 | 158,867 | -1.36(-3.26%) |
Aug 12, 2002 | 41.73 | 41.97 | 41.07 | 41.66 | 147,511 | +0.93(+2.29%) |
Aug 07, 2002 | 40.19 | 40.77 | 39.51 | 40.73 | 200,428 | +0.75(+1.88%) |
Aug 06, 2002 | 38.86 | 40.32 | 38.86 | 39.98 | 205,345 | +1.48(+3.84%) |
Aug 05, 2002 | 39.28 | 39.71 | 38.49 | 38.50 | 468,290 | -0.78(-1.98%) |
Aug 02, 2002 | 41.48 | 41.48 | 38.98 | 39.27 | 298,183 | -2.20(-5.31%) |
Aug 01, 2002 | 41.94 | 42.19 | 41.13 | 41.48 | 159,921 | -0.67(-1.58%) |
Jul 31, 2002 | 42.07 | 42.24 | 41.00 | 42.14 | 175,608 | -0.12(-0.28%) |
Jul 30, 2002 | 42.03 | 42.41 | 40.45 | 42.26 | 330,144 | +0.07(+0.16%) |
Jul 29, 2002 | 39.93 | 42.46 | 39.81 | 42.20 | 336,466 | +2.88(+7.32%) |
Jul 26, 2002 | 38.86 | 39.38 | 38.52 | 39.32 | 278,281 | +0.26(+0.66%) |
Jul 25, 2002 | 38.27 | 39.39 | 37.82 | 39.06 | 238,476 | +1.02(+2.69%) |
Jul 24, 2002 | 36.00 | 38.09 | 34.89 | 38.04 | 272,779 | +1.88(+5.20%) |
Jul 23, 2002 | 37.58 | 37.58 | 36.03 | 36.16 | 444,407 | -1.49(-3.97%) |
Jul 22, 2002 | 39.12 | 39.35 | 37.62 | 37.65 | 390,203 | -1.63(-4.15%) |
Jul 19, 2002 | 41.09 | 41.30 | 39.21 | 39.28 | 449,441 | -2.99(-7.07%) |
Jul 17, 2002 | 42.92 | 43.83 | 41.91 | 42.27 | 257,442 | -0.69(-1.61%) |
Jul 12, 2002 | 43.46 | 43.79 | 42.45 | 42.96 | 260,954 | -0.50(-1.14%) |
Jul 11, 2002 | 44.46 | 44.46 | 42.31 | 43.46 | 378,027 | -1.14(-2.55%) |
Jul 10, 2002 | 45.61 | 45.63 | 44.55 | 44.60 | 190,125 | -1.00(-2.19%) |
Jul 09, 2002 | 46.77 | 47.71 | 45.49 | 45.60 | 231,686 | -1.51(-3.21%) |
Jul 08, 2002 | 47.88 | 47.88 | 47.11 | 47.11 | 147,394 | -0.78(-1.62%) |
Jul 05, 2002 | 45.70 | 48.01 | 45.70 | 47.88 | 125,735 | +2.36(+5.18%) |
Jul 04, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 230,633 | +0.00(+0.00%) |
Jul 03, 2002 | 47.32 | 47.35 | 44.93 | 45.53 | 228,876 | -1.81(-3.83%) |
Jul 02, 2002 | 48.00 | 48.23 | 46.98 | 47.34 | 215,179 | -0.81(-1.69%) |
Jul 01, 2002 | 48.67 | 49.14 | 48.13 | 48.15 | 154,418 | -0.67(-1.36%) |
Jun 28, 2002 | 47.75 | 48.82 | 47.53 | 48.82 | 240,467 | +1.24(+2.60%) |
Jun 27, 2002 | 47.49 | 48.41 | 47.28 | 47.58 | 302,281 | +0.26(+0.54%) |
Jun 26, 2002 | 47.79 | 48.05 | 47.27 | 47.32 | 273,013 | -0.60(-1.25%) |
Jun 25, 2002 | 49.20 | 49.24 | 47.81 | 47.92 | 223,725 | -1.15(-2.35%) |
Jun 21, 2002 | 48.43 | 49.13 | 47.96 | 49.07 | 387,042 | +0.54(+1.11%) |
Jun 20, 2002 | 49.54 | 49.71 | 48.53 | 48.53 | 180,643 | -0.81(-1.64%) |
Jun 19, 2002 | 49.22 | 50.09 | 48.94 | 49.35 | 166,360 | +0.13(+0.26%) |
Jun 18, 2002 | 48.96 | 49.29 | 48.69 | 49.22 | 136,740 | +0.27(+0.56%) |
Jun 17, 2002 | 48.26 | 49.20 | 48.26 | 48.94 | 171,511 | +0.68(+1.42%) |
Jun 14, 2002 | 48.00 | 48.52 | 47.45 | 48.26 | 176,779 | +0.14(+0.28%) |
Jun 12, 2002 | 47.66 | 48.22 | 47.51 | 48.12 | 222,437 | +0.38(+0.81%) |
Jun 11, 2002 | 47.85 | 48.03 | 47.69 | 47.74 | 200,545 | -0.11(-0.23%) |
Jun 10, 2002 | 47.88 | 48.18 | 47.73 | 47.85 | 106,770 | -0.08(-0.16%) |
Jun 07, 2002 | 47.32 | 48.35 | 46.72 | 47.93 | 239,413 | +0.43(+0.90%) |
Jun 06, 2002 | 48.22 | 48.22 | 47.49 | 47.50 | 116,136 | -0.71(-1.47%) |
Jun 05, 2002 | 47.63 | 48.55 | 47.63 | 48.21 | 123,277 | -0.86(-1.76%) |
May 31, 2002 | 48.93 | 49.31 | 48.77 | 49.07 | 59,238 | -0.20(-0.42%) |
May 28, 2002 | 49.80 | 49.80 | 48.77 | 49.28 | 35,121 | -0.55(-1.10%) |
May 27, 2002 | 49.90 | 50.10 | 49.63 | 49.82 | 106,770 | +0.00(+0.00%) |
May 24, 2002 | 49.90 | 50.10 | 49.63 | 49.82 | 104,545 | -0.20(-0.41%) |
May 23, 2002 | 49.54 | 50.04 | 49.29 | 50.03 | 374,632 | +0.49(+0.98%) |
May 22, 2002 | 49.29 | 49.97 | 49.07 | 49.54 | 3,395,105 | +0.00(+0.00%) |
May 21, 2002 | 49.88 | 50.70 | 49.20 | 49.54 | 270,086 | -0.38(-0.75%) |
May 20, 2002 | 49.71 | 50.26 | 49.64 | 49.92 | 148,213 | +0.16(+0.33%) |
May 17, 2002 | 48.82 | 49.76 | 48.82 | 49.76 | 197,618 | +0.77(+1.57%) |
May 16, 2002 | 49.03 | 49.18 | 48.85 | 48.99 | 112,975 | -0.12(-0.24%) |
May 15, 2002 | 48.73 | 49.37 | 48.39 | 49.11 | 120,350 | +0.20(+0.40%) |
May 14, 2002 | 47.90 | 48.97 | 47.90 | 48.91 | 108,760 | +1.22(+2.56%) |
May 13, 2002 | 47.39 | 47.80 | 47.06 | 47.69 | 93,072 | +0.30(+0.63%) |
May 10, 2002 | 47.76 | 47.76 | 46.98 | 47.39 | 149,970 | -0.37(-0.77%) |
May 09, 2002 | 48.77 | 48.77 | 47.75 | 47.76 | 128,896 | -1.17(-2.39%) |
May 08, 2002 | 48.18 | 48.96 | 48.18 | 48.93 | 152,311 | +0.96(+1.99%) |
May 07, 2002 | 47.97 | 48.70 | 47.88 | 47.97 | 113,092 | +0.00(+0.00%) |
May 06, 2002 | 48.56 | 48.82 | 47.96 | 47.97 | 113,443 | -0.51(-1.06%) |
May 03, 2002 | 49.29 | 49.50 | 48.13 | 48.48 | 177,833 | -0.63(-1.29%) |
May 02, 2002 | 48.35 | 49.20 | 48.35 | 49.11 | 180,408 | +0.78(+1.61%) |
May 01, 2002 | 48.18 | 48.69 | 47.71 | 48.34 | 166,594 | +0.07(+0.14%) |
Apr 30, 2002 | 46.81 | 48.41 | 46.72 | 48.27 | 257,442 | +1.64(+3.52%) |
Apr 29, 2002 | 47.15 | 47.15 | 46.48 | 46.63 | 131,589 | -0.38(-0.80%) |
Apr 26, 2002 | 47.41 | 47.82 | 46.98 | 47.01 | 105,833 | -0.39(-0.83%) |
Apr 25, 2002 | 46.98 | 47.49 | 46.24 | 47.40 | 134,633 | +0.54(+1.15%) |
Apr 24, 2002 | 47.41 | 47.66 | 46.59 | 46.86 | 250,418 | -0.46(-0.97%) |
Apr 23, 2002 | 48.18 | 48.34 | 47.19 | 47.32 | 289,754 | -0.90(-1.86%) |
Apr 22, 2002 | 48.86 | 48.86 | 48.19 | 48.22 | 97,755 | -0.73(-1.50%) |
Apr 19, 2002 | 48.77 | 49.35 | 48.69 | 48.95 | 123,862 | +0.11(+0.23%) |
Apr 18, 2002 | 49.24 | 49.46 | 48.43 | 48.84 | 128,896 | -0.40(-0.82%) |
Apr 17, 2002 | 49.11 | 49.49 | 48.94 | 49.24 | 88,506 | -0.01(-0.02%) |
Apr 16, 2002 | 48.35 | 49.25 | 48.35 | 49.25 | 133,462 | +0.97(+2.00%) |
Apr 15, 2002 | 48.86 | 49.29 | 47.96 | 48.29 | 116,487 | -0.57(-1.17%) |
Apr 12, 2002 | 48.82 | 49.11 | 48.39 | 48.86 | 120,233 | +0.19(+0.39%) |
Apr 11, 2002 | 49.46 | 49.53 | 48.63 | 48.67 | 138,145 | -0.94(-1.89%) |
Apr 10, 2002 | 48.60 | 49.61 | 48.43 | 49.61 | 164,252 | +1.15(+2.38%) |
Apr 09, 2002 | 47.58 | 48.53 | 47.58 | 48.46 | 285,305 | +0.98(+2.07%) |
Apr 08, 2002 | 46.72 | 47.49 | 46.44 | 47.47 | 111,570 | +0.56(+1.20%) |
Apr 05, 2002 | 46.72 | 47.22 | 46.72 | 46.91 | 172,447 | +0.19(+0.40%) |
Apr 04, 2002 | 46.85 | 47.03 | 46.24 | 46.72 | 108,994 | -0.25(-0.53%) |
Apr 03, 2002 | 46.98 | 47.15 | 46.41 | 46.97 | 192,116 | -0.15(-0.33%) |
Apr 02, 2002 | 46.71 | 47.19 | 46.47 | 47.12 | 116,136 | +0.42(+0.90%) |
Apr 01, 2002 | 46.70 | 46.89 | 45.94 | 46.71 | 114,262 | +0.01(+0.02%) |
Mar 29, 2002 | 47.02 | 47.49 | 46.38 | 46.70 | 120,350 | +0.00(+0.00%) |
Mar 28, 2002 | 47.02 | 47.49 | 46.38 | 46.70 | 120,350 | -0.33(-0.71%) |
Mar 27, 2002 | 46.83 | 47.18 | 46.69 | 47.03 | 160,623 | +0.20(+0.44%) |
Mar 26, 2002 | 46.04 | 46.83 | 46.04 | 46.83 | 143,648 | +0.60(+1.29%) |
Mar 25, 2002 | 46.38 | 46.38 | 45.78 | 46.23 | 118,360 | -0.32(-0.68%) |
Mar 22, 2002 | 46.72 | 46.83 | 46.17 | 46.54 | 79,024 | -0.26(-0.57%) |
Mar 21, 2002 | 46.91 | 46.91 | 46.25 | 46.81 | 280,974 | -0.10(-0.22%) |
Mar 20, 2002 | 46.72 | 47.18 | 46.28 | 46.91 | 11,707 | +0.04(+0.09%) |
Mar 19, 2002 | 46.97 | 47.01 | 46.12 | 46.87 | 168,350 | -0.03(-0.07%) |
Mar 18, 2002 | 46.11 | 46.98 | 46.09 | 46.90 | 171,511 | +1.01(+2.20%) |
Mar 15, 2002 | 45.70 | 45.89 | 45.26 | 45.89 | 269,267 | +0.20(+0.43%) |
Mar 14, 2002 | 45.76 | 45.94 | 45.48 | 45.70 | 76,214 | -0.27(-0.59%) |
Mar 13, 2002 | 46.21 | 46.21 | 45.54 | 45.97 | 75,863 | -0.38(-0.81%) |
Mar 12, 2002 | 45.60 | 46.42 | 45.42 | 46.35 | 60,292 | +0.62(+1.36%) |
Mar 11, 2002 | 46.51 | 46.56 | 45.19 | 45.72 | 133,228 | -1.18(-2.51%) |
Mar 08, 2002 | 46.64 | 47.15 | 46.59 | 46.90 | 291,042 | +0.82(+1.78%) |
Mar 07, 2002 | 46.25 | 46.33 | 45.44 | 46.08 | 271,374 | -0.20(-0.44%) |
Mar 06, 2002 | 44.16 | 46.34 | 44.01 | 46.29 | 306,496 | +2.02(+4.55%) |
Mar 05, 2002 | 44.37 | 44.93 | 43.91 | 44.27 | 153,365 | -0.26(-0.59%) |
Mar 04, 2002 | 42.71 | 44.69 | 42.70 | 44.54 | 203,589 | +1.92(+4.51%) |
Mar 01, 2002 | 42.28 | 42.61 | 42.17 | 42.61 | 147,160 | +0.44(+1.03%) |
Feb 28, 2002 | 42.54 | 42.55 | 42.11 | 42.18 | 92,955 | -0.51(-1.20%) |
Feb 27, 2002 | 42.88 | 43.09 | 42.11 | 42.69 | 111,218 | -0.26(-0.62%) |
Feb 26, 2002 | 43.09 | 43.14 | 42.55 | 42.96 | 137,677 | +0.04(+0.10%) |
Feb 25, 2002 | 41.67 | 42.96 | 41.67 | 42.91 | 198,906 | +1.25(+2.99%) |
Feb 22, 2002 | 41.34 | 41.77 | 40.84 | 41.67 | 112,389 | +0.46(+1.12%) |
Feb 21, 2002 | 41.85 | 41.94 | 41.13 | 41.21 | 90,731 | -0.91(-2.17%) |
Feb 20, 2002 | 41.00 | 42.22 | 40.89 | 42.12 | 197,852 | +1.16(+2.84%) |
Feb 19, 2002 | 40.75 | 41.23 | 40.62 | 40.96 | 200,896 | +0.21(+0.50%) |
Feb 18, 2002 | 40.12 | 40.96 | 40.12 | 40.75 | 114,262 | +0.00(+0.00%) |
Feb 15, 2002 | 40.12 | 40.96 | 40.12 | 40.75 | 114,262 | +0.68(+1.71%) |
Feb 14, 2002 | 40.15 | 40.48 | 39.46 | 40.07 | 557,968 | -0.29(-0.72%) |
Feb 13, 2002 | 39.13 | 40.56 | 39.13 | 40.36 | 292,096 | +1.40(+3.60%) |
Feb 12, 2002 | 38.35 | 38.99 | 38.31 | 38.96 | 152,428 | +0.65(+1.69%) |
Feb 11, 2002 | 38.10 | 38.48 | 38.01 | 38.31 | 126,438 | +0.21(+0.56%) |
Feb 08, 2002 | 37.80 | 38.22 | 37.24 | 38.10 | 193,638 | +0.44(+1.18%) |
Feb 07, 2002 | 38.10 | 38.10 | 37.58 | 37.65 | 81,131 | -0.49(-1.28%) |
Feb 06, 2002 | 38.61 | 38.75 | 38.10 | 38.14 | 146,691 | -0.29(-0.76%) |
Feb 05, 2002 | 38.69 | 38.99 | 38.28 | 38.43 | 123,628 | -0.26(-0.68%) |
Feb 04, 2002 | 38.86 | 39.21 | 38.68 | 38.69 | 161,443 | -0.30(-0.77%) |