Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.06 | 24.76 | 24.01 | 24.44 | 90,561,200 | -0.10(-0.41%) |
Jan 30, 2003 | 25.32 | 25.42 | 24.49 | 24.54 | 70,392,096 | -0.61(-2.43%) |
Jan 29, 2003 | 24.76 | 25.45 | 24.34 | 25.15 | 95,820,200 | +0.37(+1.49%) |
Jan 28, 2003 | 24.77 | 25.05 | 24.42 | 24.78 | 65,321,200 | +0.25(+1.02%) |
Jan 27, 2003 | 24.45 | 25.03 | 24.37 | 24.53 | 76,608,304 | -0.29(-1.17%) |
Jan 24, 2003 | 25.53 | 25.53 | 24.64 | 24.82 | 74,596,000 | -0.69(-2.70%) |
Jan 23, 2003 | 25.40 | 25.84 | 25.11 | 25.51 | 78,680,400 | +0.58(+2.33%) |
Jan 22, 2003 | 24.97 | 25.53 | 24.87 | 24.93 | 81,022,400 | -0.10(-0.40%) |
Jan 21, 2003 | 25.41 | 25.55 | 25.02 | 25.03 | 68,049,800 | -0.28(-1.11%) |
Jan 17, 2003 | 25.90 | 25.94 | 25.27 | 25.31 | 77,462,200 | -1.13(-4.27%) |
Jan 16, 2003 | 26.79 | 26.98 | 26.25 | 26.44 | 66,385,900 | -0.30(-1.12%) |
Jan 15, 2003 | 27.24 | 27.35 | 26.58 | 26.74 | 55,470,600 | -0.34(-1.26%) |
Jan 14, 2003 | 26.91 | 27.32 | 26.85 | 27.08 | 47,303,900 | +0.14(+0.52%) |
Jan 13, 2003 | 27.33 | 27.47 | 26.73 | 26.94 | 72,955,600 | -0.16(-0.59%) |
Jan 10, 2003 | 26.35 | 27.26 | 26.22 | 27.10 | 82,654,400 | +0.40(+1.50%) |
Jan 09, 2003 | 26.24 | 26.98 | 26.22 | 26.70 | 75,454,000 | +0.80(+3.09%) |
Jan 08, 2003 | 26.39 | 26.97 | 25.84 | 25.90 | 75,104,800 | -0.75(-2.81%) |
Jan 07, 2003 | 26.41 | 26.93 | 26.25 | 26.65 | 88,793,000 | +0.33(+1.25%) |
Jan 06, 2003 | 25.71 | 26.59 | 25.20 | 26.32 | 67,426,704 | +0.64(+2.49%) |
Jan 03, 2003 | 25.46 | 25.71 | 25.28 | 25.68 | 39,109,700 | +0.28(+1.10%) |
Jan 02, 2003 | 24.72 | 25.55 | 24.45 | 25.40 | 66,323,700 | +1.03(+4.23%) |
Dec 31, 2002 | 24.54 | 24.71 | 24.28 | 24.37 | 46,033,300 | -0.26(-1.06%) |
Dec 30, 2002 | 24.84 | 24.97 | 24.36 | 24.63 | 57,471,300 | -0.19(-0.77%) |
Dec 27, 2002 | 25.18 | 25.85 | 24.75 | 24.82 | 42,557,000 | -0.46(-1.82%) |
Dec 26, 2002 | 25.53 | 25.91 | 25.17 | 25.28 | 33,822,100 | -0.07(-0.28%) |
Dec 24, 2002 | 25.50 | 25.73 | 25.32 | 25.35 | 16,773,100 | -0.32(-1.25%) |
Dec 23, 2002 | 25.18 | 25.76 | 25.13 | 25.67 | 46,013,700 | +0.35(+1.38%) |
Dec 20, 2002 | 25.33 | 25.45 | 25.07 | 25.32 | 65,612,600 | +0.26(+1.04%) |
Dec 19, 2002 | 25.17 | 25.78 | 24.81 | 25.06 | 96,187,904 | -0.32(-1.26%) |
Dec 18, 2002 | 25.55 | 25.60 | 25.05 | 25.38 | 67,597,104 | -0.55(-2.12%) |
Dec 17, 2002 | 25.81 | 26.20 | 25.66 | 25.93 | 63,038,900 | +0.08(+0.31%) |
Dec 16, 2002 | 25.22 | 25.96 | 25.07 | 25.85 | 60,396,200 | +0.81(+3.23%) |
Dec 13, 2002 | 25.52 | 25.57 | 25.01 | 25.04 | 72,720,400 | -0.82(-3.17%) |
Dec 12, 2002 | 26.00 | 26.69 | 25.56 | 25.86 | 62,398,300 | +0.14(+0.54%) |
Dec 11, 2002 | 25.44 | 26.07 | 25.32 | 25.72 | 64,293,100 | +0.12(+0.47%) |
Dec 10, 2002 | 25.42 | 25.95 | 25.35 | 25.60 | 69,684,800 | +0.38(+1.51%) |
Dec 09, 2002 | 26.22 | 26.55 | 25.20 | 25.22 | 76,216,704 | -1.25(-4.72%) |
Dec 06, 2002 | 25.81 | 26.72 | 25.74 | 26.47 | 81,774,304 | +0.27(+1.03%) |
Dec 05, 2002 | 26.95 | 27.00 | 26.13 | 26.20 | 85,407,600 | -0.37(-1.39%) |
Dec 04, 2002 | 26.56 | 26.95 | 26.21 | 26.57 | 130,487,800 | -0.60(-2.21%) |
Dec 03, 2002 | 27.55 | 27.58 | 26.93 | 27.17 | 76,724,200 | -0.83(-2.96%) |
Dec 02, 2002 | 28.42 | 28.79 | 27.57 | 28.00 | 86,009,600 | +0.28(+1.01%) |
Nov 29, 2002 | 28.21 | 28.29 | 27.22 | 27.72 | 34,652,100 | -0.19(-0.68%) |
Nov 27, 2002 | 27.53 | 28.20 | 27.53 | 27.91 | 73,696,600 | +0.86(+3.18%) |
Nov 26, 2002 | 27.78 | 27.93 | 26.90 | 27.05 | 80,060,304 | -0.94(-3.36%) |
Nov 25, 2002 | 27.76 | 28.20 | 27.54 | 27.99 | 72,729,200 | +0.27(+0.97%) |
Nov 22, 2002 | 27.37 | 27.94 | 27.32 | 27.72 | 73,828,000 | -0.01(-0.04%) |
Nov 21, 2002 | 26.93 | 29.70 | 26.75 | 27.73 | 105,616,400 | +0.99(+3.70%) |
Nov 20, 2002 | 25.56 | 26.75 | 25.54 | 26.74 | 75,650,000 | +1.09(+4.25%) |
Nov 19, 2002 | 25.80 | 26.05 | 25.30 | 25.65 | 88,223,200 | -0.40(-1.54%) |
Nov 18, 2002 | 26.71 | 26.77 | 25.99 | 26.05 | 76,937,600 | -0.39(-1.48%) |
Nov 15, 2002 | 25.90 | 26.45 | 25.75 | 26.44 | 69,327,600 | +0.34(+1.30%) |
Nov 14, 2002 | 25.58 | 26.42 | 25.52 | 26.10 | 86,672,400 | +0.87(+3.45%) |
Nov 13, 2002 | 24.70 | 25.70 | 24.49 | 25.23 | 119,398,704 | +0.30(+1.20%) |
Nov 12, 2002 | 24.40 | 25.40 | 24.40 | 24.93 | 88,961,600 | +0.62(+2.55%) |
Nov 11, 2002 | 24.95 | 25.02 | 24.15 | 24.31 | 74,661,400 | -0.76(-3.03%) |
Nov 08, 2002 | 25.49 | 25.87 | 24.96 | 25.07 | 77,032,800 | -0.47(-1.84%) |
Nov 07, 2002 | 25.99 | 26.10 | 25.31 | 25.54 | 82,770,400 | -0.93(-3.51%) |
Nov 06, 2002 | 26.29 | 26.61 | 25.64 | 26.47 | 116,865,200 | +0.37(+1.42%) |
Nov 05, 2002 | 25.71 | 26.17 | 25.56 | 26.10 | 79,629,000 | +0.20(+0.77%) |
Nov 04, 2002 | 26.05 | 26.82 | 25.80 | 25.90 | 110,583,000 | +0.65(+2.57%) |
Nov 01, 2002 | 24.38 | 25.40 | 24.14 | 25.25 | 86,703,200 | +0.70(+2.85%) |
Oct 31, 2002 | 24.66 | 25.04 | 24.36 | 24.55 | 81,270,704 | -0.01(-0.04%) |
Oct 30, 2002 | 24.06 | 24.79 | 23.85 | 24.56 | 103,321,104 | +0.64(+2.68%) |
Oct 29, 2002 | 24.31 | 24.47 | 23.37 | 23.92 | 90,091,800 | -0.57(-2.33%) |
Oct 28, 2002 | 25.00 | 25.04 | 24.17 | 24.49 | 90,198,200 | -0.13(-0.53%) |
Oct 25, 2002 | 23.99 | 24.75 | 23.99 | 24.62 | 71,621,904 | +0.64(+2.67%) |
Oct 24, 2002 | 24.68 | 24.86 | 23.92 | 23.98 | 88,851,600 | -0.62(-2.52%) |
Oct 23, 2002 | 23.85 | 24.63 | 23.67 | 24.60 | 87,899,200 | +0.46(+1.91%) |
Oct 22, 2002 | 23.73 | 24.34 | 23.65 | 24.14 | 88,687,296 | -0.15(-0.62%) |
Oct 21, 2002 | 23.52 | 24.45 | 23.30 | 24.29 | 84,034,896 | +0.48(+2.02%) |
Oct 18, 2002 | 23.28 | 23.85 | 22.93 | 23.81 | 85,162,704 | +0.26(+1.10%) |
Oct 17, 2002 | 23.60 | 23.81 | 22.58 | 23.55 | 93,948,600 | +0.77(+3.38%) |
Oct 16, 2002 | 22.71 | 23.16 | 22.07 | 22.78 | 94,052,800 | -0.78(-3.31%) |
Oct 15, 2002 | 23.44 | 23.63 | 23.18 | 23.56 | 114,646,896 | +1.08(+4.80%) |
Oct 14, 2002 | 21.87 | 22.50 | 21.78 | 22.48 | 78,762,200 | +0.26(+1.17%) |
Oct 11, 2002 | 21.55 | 22.38 | 21.42 | 22.22 | 124,550,304 | +1.14(+5.41%) |
Oct 10, 2002 | 20.10 | 21.21 | 19.91 | 21.08 | 109,390,000 | +1.02(+5.08%) |
Oct 09, 2002 | 19.94 | 20.53 | 19.84 | 20.06 | 103,108,896 | -0.10(-0.50%) |
Oct 08, 2002 | 20.28 | 20.61 | 19.76 | 20.16 | 94,015,104 | +0.00(+0.00%) |
Oct 07, 2002 | 20.26 | 20.59 | 19.85 | 20.16 | 79,705,600 | -0.19(-0.93%) |
Oct 04, 2002 | 20.94 | 21.02 | 20.11 | 20.35 | 81,767,104 | -0.39(-1.88%) |
Oct 03, 2002 | 21.06 | 21.40 | 20.68 | 20.74 | 73,972,600 | -0.51(-2.40%) |
Oct 02, 2002 | 21.51 | 21.97 | 20.97 | 21.25 | 94,483,696 | -0.73(-3.32%) |
Oct 01, 2002 | 20.91 | 21.99 | 20.47 | 21.98 | 101,842,200 | +1.23(+5.93%) |
Sep 30, 2002 | 21.07 | 21.24 | 20.49 | 20.75 | 91,440,400 | -0.56(-2.63%) |
Sep 27, 2002 | 21.55 | 22.21 | 21.31 | 21.31 | 92,166,800 | -0.29(-1.34%) |
Sep 26, 2002 | 22.16 | 22.33 | 21.37 | 21.60 | 104,339,696 | -0.27(-1.23%) |
Sep 25, 2002 | 21.35 | 22.04 | 21.10 | 21.87 | 97,935,800 | +0.84(+3.99%) |
Sep 24, 2002 | 20.68 | 21.45 | 20.65 | 21.03 | 90,898,304 | +0.01(+0.05%) |
Sep 23, 2002 | 21.45 | 21.52 | 20.81 | 21.02 | 72,574,000 | -0.65(-3.00%) |
Sep 20, 2002 | 21.83 | 21.90 | 21.48 | 21.67 | 78,066,400 | +0.09(+0.42%) |
Sep 19, 2002 | 21.70 | 22.13 | 21.55 | 21.58 | 84,671,200 | -0.35(-1.60%) |
Sep 18, 2002 | 22.01 | 22.55 | 21.78 | 21.93 | 92,053,600 | -0.25(-1.13%) |
Sep 17, 2002 | 23.05 | 23.21 | 22.18 | 22.18 | 88,475,600 | -0.48(-2.12%) |
Sep 16, 2002 | 22.86 | 23.00 | 22.37 | 22.66 | 58,722,900 | -0.33(-1.44%) |
Sep 13, 2002 | 22.60 | 23.08 | 22.52 | 22.99 | 79,597,000 | +0.18(+0.79%) |
Sep 12, 2002 | 23.23 | 23.26 | 22.71 | 22.81 | 70,065,696 | -0.64(-2.73%) |
Sep 11, 2002 | 24.12 | 24.35 | 23.42 | 23.45 | 73,850,200 | -0.20(-0.85%) |
Sep 10, 2002 | 23.23 | 23.67 | 23.03 | 23.65 | 74,513,504 | +0.57(+2.47%) |
Sep 09, 2002 | 22.67 | 23.37 | 22.39 | 23.08 | 72,518,600 | +0.23(+1.01%) |
Sep 06, 2002 | 22.66 | 23.22 | 22.60 | 22.85 | 85,775,696 | +0.68(+3.07%) |
Sep 05, 2002 | 22.40 | 22.50 | 21.93 | 22.17 | 90,146,496 | -0.56(-2.46%) |
Sep 04, 2002 | 22.50 | 23.02 | 22.24 | 22.73 | 82,559,696 | +0.09(+0.40%) |
Sep 03, 2002 | 23.06 | 23.43 | 22.34 | 22.64 | 81,775,800 | -0.85(-3.62%) |
Aug 30, 2002 | 23.62 | 24.00 | 23.38 | 23.49 | 59,451,700 | -0.30(-1.26%) |
Aug 29, 2002 | 23.20 | 24.22 | 23.02 | 23.79 | 96,721,504 | +0.31(+1.32%) |
Aug 28, 2002 | 24.02 | 24.09 | 23.39 | 23.48 | 115,632,800 | -0.89(-3.65%) |
Aug 27, 2002 | 24.97 | 25.51 | 24.15 | 24.37 | 92,033,400 | -0.88(-3.49%) |
Aug 26, 2002 | 25.32 | 25.39 | 24.61 | 25.25 | 83,257,296 | +0.10(+0.40%) |
Aug 23, 2002 | 25.80 | 25.81 | 24.95 | 25.15 | 75,160,600 | -1.01(-3.86%) |
Aug 22, 2002 | 25.94 | 26.21 | 25.42 | 26.16 | 80,297,600 | +0.41(+1.59%) |
Aug 21, 2002 | 25.51 | 25.85 | 25.00 | 25.75 | 101,221,504 | +0.56(+2.22%) |
Aug 20, 2002 | 25.14 | 25.43 | 24.85 | 25.19 | 89,816,000 | +0.49(+1.98%) |
Aug 16, 2002 | 24.41 | 25.00 | 23.73 | 24.70 | 95,814,800 | +0.17(+0.69%) |
Aug 15, 2002 | 24.24 | 24.55 | 23.72 | 24.53 | 120,203,104 | +0.49(+2.04%) |
Aug 14, 2002 | 22.67 | 24.20 | 22.47 | 24.04 | 102,071,696 | +1.44(+6.37%) |
Aug 13, 2002 | 23.23 | 23.87 | 22.55 | 22.60 | 88,101,600 | -0.80(-3.42%) |
Aug 12, 2002 | 23.05 | 23.48 | 22.90 | 23.40 | 62,442,200 | +0.60(+2.63%) |
Aug 07, 2002 | 23.20 | 23.37 | 21.96 | 22.80 | 125,688,800 | +0.30(+1.33%) |
Aug 06, 2002 | 21.80 | 23.01 | 21.79 | 22.50 | 109,559,600 | +1.06(+4.94%) |
Aug 05, 2002 | 22.11 | 22.32 | 21.30 | 21.44 | 84,850,304 | -0.81(-3.64%) |
Aug 02, 2002 | 22.78 | 22.84 | 21.82 | 22.25 | 86,656,800 | -0.48(-2.11%) |
Aug 01, 2002 | 23.74 | 23.90 | 22.66 | 22.73 | 85,061,504 | -1.12(-4.70%) |
Jul 31, 2002 | 24.00 | 24.19 | 23.36 | 23.85 | 93,716,000 | -0.46(-1.89%) |
Jul 30, 2002 | 23.73 | 24.69 | 23.59 | 24.31 | 117,206,096 | +0.48(+2.01%) |
Jul 29, 2002 | 23.27 | 24.12 | 23.08 | 23.83 | 96,140,096 | +1.16(+5.12%) |
Jul 26, 2002 | 22.56 | 22.84 | 22.01 | 22.67 | 95,984,304 | +0.42(+1.89%) |
Jul 25, 2002 | 23.25 | 23.40 | 21.80 | 22.25 | 153,656,496 | -1.37(-5.80%) |
Jul 24, 2002 | 21.81 | 23.66 | 21.64 | 23.62 | 185,788,304 | +1.22(+5.45%) |
Jul 23, 2002 | 23.45 | 23.75 | 22.28 | 22.40 | 150,534,592 | -1.00(-4.27%) |
Jul 22, 2002 | 23.85 | 24.50 | 23.09 | 23.40 | 149,751,200 | -0.59(-2.46%) |
Jul 19, 2002 | 24.33 | 24.71 | 23.80 | 23.99 | 124,433,200 | -1.66(-6.47%) |
Jul 17, 2002 | 26.07 | 26.44 | 24.89 | 25.65 | 156,349,504 | +0.85(+3.43%) |
Jul 12, 2002 | 25.25 | 25.52 | 24.55 | 24.80 | 129,948,800 | +0.00(+0.00%) |
Jul 11, 2002 | 23.76 | 24.89 | 23.53 | 24.80 | 164,980,992 | +0.90(+3.77%) |
Jul 10, 2002 | 24.99 | 25.03 | 23.83 | 23.90 | 114,974,896 | -0.76(-3.08%) |
Jul 09, 2002 | 25.25 | 25.48 | 24.59 | 24.66 | 90,941,600 | -0.72(-2.84%) |
Jul 08, 2002 | 26.18 | 26.55 | 25.08 | 25.38 | 97,202,096 | -0.96(-3.64%) |
Jul 05, 2002 | 25.26 | 26.39 | 25.05 | 26.34 | 56,773,000 | +1.59(+6.42%) |
Jul 04, 2002 | 23.85 | 24.75 | 22.73 | 24.75 | 101,091,200 | +0.00(+0.00%) |
Jul 03, 2002 | 23.85 | 24.75 | 22.73 | 24.75 | 101,027,800 | +0.80(+3.34%) |
Jul 02, 2002 | 24.60 | 24.75 | 23.09 | 23.95 | 111,540,200 | -0.90(-3.62%) |
Jul 01, 2002 | 25.97 | 26.14 | 24.78 | 24.85 | 64,690,200 | -1.25(-4.79%) |
Jun 28, 2002 | 26.05 | 26.75 | 25.85 | 26.10 | 87,829,296 | -0.11(-0.42%) |
Jun 27, 2002 | 26.00 | 26.25 | 25.05 | 26.21 | 121,234,096 | +0.76(+2.99%) |
Jun 26, 2002 | 24.43 | 26.65 | 24.39 | 25.45 | 148,460,096 | -0.01(-0.04%) |
Jun 25, 2002 | 26.58 | 26.72 | 24.45 | 25.46 | 136,339,696 | -0.36(-1.39%) |
Jun 21, 2002 | 26.36 | 26.78 | 25.65 | 25.82 | 101,767,800 | -0.64(-2.42%) |
Jun 20, 2002 | 27.27 | 27.45 | 25.67 | 26.46 | 99,772,896 | -0.88(-3.22%) |
Jun 19, 2002 | 28.10 | 28.32 | 27.25 | 27.34 | 93,504,200 | -1.68(-5.79%) |
Jun 18, 2002 | 28.31 | 29.15 | 28.28 | 29.02 | 98,639,800 | +0.46(+1.61%) |
Jun 17, 2002 | 28.00 | 28.75 | 27.91 | 28.56 | 87,614,000 | +0.94(+3.40%) |
Jun 14, 2002 | 26.86 | 27.72 | 26.20 | 27.62 | 122,047,296 | -0.24(-0.86%) |
Jun 12, 2002 | 27.24 | 27.96 | 26.83 | 27.86 | 152,050,000 | +0.40(+1.46%) |
Jun 11, 2002 | 28.60 | 28.69 | 27.36 | 27.46 | 84,542,896 | -0.79(-2.80%) |
Jun 10, 2002 | 28.36 | 28.75 | 28.14 | 28.25 | 73,055,296 | -0.05(-0.18%) |
Jun 07, 2002 | 27.63 | 28.79 | 27.52 | 28.30 | 105,969,800 | -0.58(-2.01%) |
Jun 06, 2002 | 29.51 | 29.51 | 27.90 | 28.88 | 88,534,304 | -0.78(-2.63%) |
Jun 05, 2002 | 29.42 | 29.80 | 28.97 | 29.66 | 95,302,600 | -0.38(-1.26%) |
May 31, 2002 | 30.76 | 31.04 | 30.00 | 30.04 | 79,858,096 | -1.06(-3.41%) |
May 28, 2002 | 31.47 | 31.52 | 30.49 | 31.10 | 68,028,000 | -0.14(-0.45%) |
May 27, 2002 | 31.59 | 31.69 | 31.01 | 31.24 | 55,898,400 | +0.00(+0.00%) |
May 24, 2002 | 31.59 | 31.69 | 31.01 | 31.24 | 55,854,900 | -0.79(-2.47%) |
May 23, 2002 | 31.63 | 32.10 | 30.80 | 32.03 | 94,061,296 | +0.63(+2.01%) |
May 22, 2002 | 30.97 | 31.59 | 30.41 | 31.40 | 89,057,504 | +0.07(+0.22%) |
May 21, 2002 | 32.36 | 32.59 | 31.00 | 31.33 | 104,106,400 | -0.88(-2.73%) |
May 20, 2002 | 32.60 | 32.70 | 31.94 | 32.21 | 77,960,400 | -0.72(-2.19%) |
May 17, 2002 | 33.29 | 33.41 | 32.47 | 32.93 | 82,564,304 | +0.07(+0.21%) |
May 16, 2002 | 32.54 | 33.05 | 32.22 | 32.86 | 86,778,704 | +0.05(+0.15%) |
May 15, 2002 | 32.08 | 33.63 | 31.85 | 32.81 | 150,549,600 | +0.24(+0.74%) |
May 14, 2002 | 32.05 | 32.65 | 31.87 | 32.57 | 107,251,696 | +1.81(+5.88%) |
May 13, 2002 | 29.87 | 30.98 | 29.67 | 30.76 | 93,893,000 | +1.20(+4.06%) |
May 10, 2002 | 31.01 | 31.09 | 29.50 | 29.56 | 112,264,496 | -1.39(-4.49%) |
May 09, 2002 | 31.57 | 31.89 | 30.80 | 30.95 | 106,479,696 | -0.82(-2.58%) |
May 08, 2002 | 30.13 | 31.88 | 30.00 | 31.77 | 129,642,600 | +3.07(+10.70%) |
May 07, 2002 | 29.27 | 29.35 | 28.42 | 28.70 | 98,155,600 | -0.27(-0.93%) |
May 06, 2002 | 29.63 | 29.98 | 28.85 | 28.97 | 96,298,096 | -0.77(-2.59%) |
May 03, 2002 | 30.47 | 30.51 | 23.88 | 29.74 | 92,080,304 | -0.77(-2.52%) |
May 02, 2002 | 31.39 | 31.99 | 30.46 | 30.51 | 85,645,696 | -1.05(-3.33%) |
May 01, 2002 | 31.67 | 31.84 | 30.58 | 31.56 | 109,792,200 | -0.17(-0.54%) |
Apr 30, 2002 | 31.03 | 32.19 | 30.94 | 31.73 | 93,994,600 | +0.61(+1.96%) |
Apr 29, 2002 | 31.24 | 31.55 | 30.56 | 31.12 | 84,230,304 | +0.08(+0.26%) |
Apr 26, 2002 | 32.66 | 34.00 | 31.01 | 31.04 | 100,056,096 | -1.38(-4.26%) |
Apr 25, 2002 | 32.30 | 32.73 | 32.00 | 32.42 | 102,338,800 | -0.08(-0.25%) |
Apr 24, 2002 | 33.21 | 33.31 | 32.20 | 32.50 | 68,560,096 | -0.51(-1.54%) |
Apr 23, 2002 | 33.59 | 33.94 | 32.70 | 33.01 | 72,499,504 | -0.58(-1.73%) |
Apr 22, 2002 | 34.01 | 34.02 | 33.25 | 33.59 | 64,437,700 | -0.87(-2.52%) |
Apr 19, 2002 | 35.05 | 35.06 | 34.38 | 34.46 | 62,280,900 | +0.11(+0.32%) |
Apr 18, 2002 | 34.78 | 35.15 | 34.00 | 34.35 | 88,228,600 | -0.67(-1.91%) |
Apr 17, 2002 | 35.40 | 35.50 | 34.45 | 35.02 | 68,796,896 | -0.18(-0.51%) |
Apr 16, 2002 | 34.43 | 36.03 | 34.41 | 35.20 | 68,820,896 | +1.41(+4.17%) |
Apr 15, 2002 | 33.80 | 33.96 | 33.20 | 33.79 | 67,169,904 | +0.27(+0.81%) |
Apr 12, 2002 | 33.32 | 33.80 | 32.95 | 33.52 | 78,324,800 | +0.52(+1.58%) |
Apr 11, 2002 | 33.66 | 33.85 | 32.88 | 33.00 | 90,029,296 | -0.84(-2.48%) |
Apr 10, 2002 | 33.76 | 34.25 | 33.13 | 33.84 | 85,563,104 | +0.25(+0.74%) |
Apr 09, 2002 | 34.78 | 34.98 | 33.49 | 33.59 | 80,852,200 | -1.21(-3.48%) |
Apr 08, 2002 | 33.47 | 34.80 | 33.42 | 34.80 | 74,568,800 | +0.43(+1.25%) |
Apr 05, 2002 | 35.01 | 35.17 | 34.18 | 34.37 | 68,359,400 | -0.39(-1.12%) |
Apr 04, 2002 | 34.50 | 35.16 | 34.28 | 34.76 | 89,854,096 | -0.27(-0.77%) |
Apr 03, 2002 | 35.30 | 35.45 | 34.30 | 35.03 | 85,025,104 | -0.06(-0.17%) |
Apr 02, 2002 | 35.98 | 36.15 | 35.00 | 35.09 | 77,116,600 | -1.66(-4.52%) |
Apr 01, 2002 | 35.80 | 36.90 | 35.30 | 36.75 | 70,683,104 | +0.69(+1.91%) |
Mar 29, 2002 | 36.02 | 36.37 | 35.90 | 36.06 | 59,580,700 | +0.00(+0.00%) |
Mar 28, 2002 | 36.02 | 36.37 | 35.90 | 36.06 | 59,490,500 | +0.45(+1.26%) |
Mar 27, 2002 | 35.63 | 36.00 | 35.40 | 35.61 | 64,423,200 | -0.28(-0.78%) |
Mar 26, 2002 | 35.42 | 36.42 | 35.40 | 35.89 | 92,317,000 | +0.33(+0.93%) |
Mar 25, 2002 | 36.69 | 36.90 | 35.52 | 35.56 | 87,204,600 | -1.12(-3.05%) |
Mar 22, 2002 | 36.94 | 37.14 | 36.47 | 36.68 | 58,886,700 | -0.34(-0.92%) |
Mar 21, 2002 | 36.15 | 37.14 | 35.90 | 37.02 | 91,752,496 | +0.96(+2.66%) |
Mar 20, 2002 | 36.87 | 37.08 | 36.04 | 36.06 | 61,744,500 | -1.32(-3.53%) |
Mar 19, 2002 | 37.60 | 37.88 | 37.22 | 37.38 | 58,890,200 | -0.06(-0.16%) |
Mar 18, 2002 | 37.63 | 37.94 | 37.05 | 37.44 | 78,892,800 | +0.21(+0.56%) |
Mar 15, 2002 | 36.89 | 37.33 | 36.59 | 37.23 | 63,215,100 | +0.37(+1.00%) |
Mar 14, 2002 | 37.06 | 37.40 | 36.72 | 36.86 | 70,221,104 | -0.22(-0.59%) |
Mar 13, 2002 | 37.41 | 37.66 | 36.00 | 37.08 | 71,280,000 | -0.92(-2.42%) |
Mar 12, 2002 | 37.57 | 38.00 | 37.32 | 38.00 | 82,363,904 | -0.53(-1.38%) |
Mar 11, 2002 | 38.35 | 39.19 | 38.06 | 38.53 | 70,999,200 | -0.14(-0.36%) |
Mar 08, 2002 | 38.23 | 39.03 | 38.13 | 38.67 | 84,402,000 | +0.99(+2.63%) |
Mar 07, 2002 | 38.12 | 38.33 | 37.01 | 37.68 | 84,514,896 | +0.08(+0.21%) |
Mar 06, 2002 | 37.08 | 37.95 | 36.60 | 37.60 | 86,758,304 | +0.18(+0.48%) |
Mar 05, 2002 | 36.93 | 37.87 | 36.81 | 37.42 | 91,238,096 | +0.27(+0.73%) |
Mar 04, 2002 | 35.70 | 37.23 | 32.74 | 37.15 | 105,577,600 | +1.41(+3.95%) |
Mar 01, 2002 | 34.15 | 35.75 | 34.09 | 35.74 | 85,384,200 | +1.96(+5.80%) |
Feb 28, 2002 | 34.51 | 34.97 | 33.75 | 33.78 | 95,576,496 | -0.62(-1.80%) |
Feb 27, 2002 | 35.39 | 35.51 | 34.06 | 34.40 | 95,066,800 | -0.48(-1.38%) |
Feb 26, 2002 | 35.23 | 35.43 | 34.00 | 34.88 | 94,570,704 | -0.13(-0.37%) |
Feb 25, 2002 | 34.00 | 35.25 | 33.95 | 35.01 | 88,915,400 | +1.36(+4.04%) |
Feb 22, 2002 | 33.61 | 34.20 | 33.09 | 33.65 | 99,731,504 | +0.17(+0.51%) |
Feb 21, 2002 | 34.79 | 34.95 | 33.48 | 33.48 | 108,862,096 | -1.67(-4.75%) |
Feb 20, 2002 | 34.90 | 35.17 | 33.93 | 35.15 | 106,414,496 | +0.47(+1.36%) |
Feb 19, 2002 | 35.37 | 35.46 | 34.00 | 34.68 | 72,346,400 | -1.10(-3.07%) |
Feb 18, 2002 | 36.83 | 36.91 | 35.64 | 35.78 | 79,833,696 | +0.00(+0.00%) |
Feb 15, 2002 | 36.83 | 36.91 | 35.64 | 35.78 | 64,727,800 | -1.10(-2.98%) |
Feb 14, 2002 | 37.15 | 37.57 | 36.00 | 36.88 | 76,101,200 | -0.07(-0.19%) |
Feb 13, 2002 | 36.72 | 37.15 | 36.61 | 36.95 | 60,782,800 | +0.62(+1.71%) |
Feb 12, 2002 | 36.31 | 36.98 | 36.04 | 36.33 | 51,036,300 | -0.30(-0.82%) |
Feb 11, 2002 | 36.14 | 39.17 | 35.25 | 36.63 | 57,492,600 | +0.46(+1.27%) |
Feb 08, 2002 | 35.46 | 36.24 | 34.97 | 36.17 | 80,401,696 | +0.98(+2.78%) |
Feb 07, 2002 | 35.99 | 36.55 | 35.00 | 35.19 | 97,361,800 | -0.87(-2.41%) |
Feb 06, 2002 | 36.84 | 36.89 | 35.70 | 36.06 | 95,522,800 | -0.25(-0.69%) |
Feb 05, 2002 | 36.59 | 37.33 | 36.19 | 36.31 | 86,736,000 | -0.61(-1.65%) |
Feb 04, 2002 | 37.96 | 38.07 | 36.61 | 36.92 | 82,683,800 | -1.22(-3.20%) |