Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 20.91 | 21.05 | 20.11 | 20.43 | 16,641,216 | -0.42(-2.00%) |
Oct 30, 2002 | 21.11 | 21.22 | 20.55 | 20.85 | 12,221,564 | -0.33(-1.57%) |
Oct 29, 2002 | 21.23 | 21.43 | 20.45 | 21.18 | 14,369,274 | -0.15(-0.70%) |
Oct 28, 2002 | 22.00 | 22.07 | 21.15 | 21.33 | 10,829,143 | -0.30(-1.41%) |
Oct 25, 2002 | 21.23 | 21.76 | 21.01 | 21.64 | 11,842,790 | +0.49(+2.31%) |
Oct 24, 2002 | 21.54 | 22.16 | 21.01 | 21.15 | 17,088,962 | -0.39(-1.81%) |
Oct 23, 2002 | 20.94 | 21.58 | 20.87 | 21.54 | 12,947,031 | +0.62(+2.94%) |
Oct 22, 2002 | 20.87 | 21.35 | 20.63 | 20.92 | 13,012,610 | -0.20(-0.94%) |
Oct 21, 2002 | 21.50 | 21.51 | 20.73 | 21.12 | 16,570,408 | -0.40(-1.84%) |
Oct 18, 2002 | 20.62 | 21.66 | 20.41 | 21.52 | 17,961,274 | +0.89(+4.32%) |
Oct 17, 2002 | 21.16 | 21.44 | 20.52 | 20.62 | 20,775,938 | +0.50(+2.46%) |
Oct 16, 2002 | 20.52 | 20.52 | 19.74 | 20.13 | 17,226,196 | -0.67(-3.23%) |
Oct 15, 2002 | 19.80 | 20.87 | 19.63 | 20.80 | 23,997,362 | +2.02(+10.73%) |
Oct 14, 2002 | 18.40 | 19.44 | 18.22 | 18.79 | 15,047,253 | +0.24(+1.30%) |
Oct 11, 2002 | 17.87 | 18.67 | 17.54 | 18.54 | 19,044,598 | +1.14(+6.54%) |
Oct 10, 2002 | 16.97 | 17.55 | 16.40 | 17.41 | 25,122,662 | +0.67(+3.97%) |
Oct 09, 2002 | 17.53 | 17.87 | 16.70 | 16.74 | 23,135,650 | -1.12(-6.30%) |
Oct 08, 2002 | 17.61 | 18.29 | 17.09 | 17.87 | 28,176,604 | +0.74(+4.30%) |
Oct 07, 2002 | 17.97 | 18.25 | 17.00 | 17.13 | 23,716,390 | -1.12(-6.16%) |
Oct 04, 2002 | 18.03 | 18.53 | 17.41 | 18.25 | 27,658,474 | +0.59(+3.37%) |
Oct 03, 2002 | 17.69 | 18.33 | 17.30 | 17.66 | 25,214,812 | +0.01(+0.04%) |
Oct 02, 2002 | 18.49 | 18.68 | 17.33 | 17.65 | 26,421,520 | -1.01(-5.42%) |
Oct 01, 2002 | 18.36 | 18.82 | 17.33 | 18.66 | 31,998,838 | +0.20(+1.07%) |
Sep 30, 2002 | 18.57 | 18.80 | 17.51 | 18.47 | 25,417,626 | -0.47(-2.47%) |
Sep 27, 2002 | 19.88 | 20.16 | 18.93 | 18.93 | 16,386,108 | -1.07(-5.34%) |
Sep 26, 2002 | 19.60 | 20.05 | 19.54 | 20.00 | 25,927,700 | +0.47(+2.43%) |
Sep 25, 2002 | 20.34 | 20.45 | 19.27 | 19.53 | 32,218,612 | -0.57(-2.85%) |
Sep 24, 2002 | 20.70 | 21.14 | 20.02 | 20.10 | 19,755,226 | -1.04(-4.92%) |
Sep 23, 2002 | 21.93 | 21.93 | 20.56 | 21.14 | 16,205,766 | -0.96(-4.32%) |
Sep 20, 2002 | 22.90 | 23.00 | 21.86 | 22.10 | 19,373,482 | -0.69(-3.04%) |
Sep 19, 2002 | 23.14 | 23.70 | 22.64 | 22.79 | 13,253,726 | -0.69(-2.92%) |
Sep 18, 2002 | 23.28 | 23.84 | 23.04 | 23.48 | 11,555,599 | +0.01(+0.06%) |
Sep 17, 2002 | 24.41 | 24.69 | 23.41 | 23.46 | 12,585,216 | -0.61(-2.53%) |
Sep 16, 2002 | 23.60 | 24.23 | 23.49 | 24.07 | 9,132,288 | +0.40(+1.70%) |
Sep 13, 2002 | 22.98 | 23.83 | 22.92 | 23.67 | 10,954,506 | +0.69(+2.99%) |
Sep 12, 2002 | 23.24 | 23.46 | 22.91 | 22.98 | 11,317,734 | -0.53(-2.26%) |
Sep 11, 2002 | 23.70 | 23.99 | 23.42 | 23.51 | 8,253,898 | +0.16(+0.70%) |
Sep 10, 2002 | 23.70 | 23.70 | 23.24 | 23.35 | 10,674,241 | -0.18(-0.78%) |
Sep 09, 2002 | 23.21 | 23.74 | 23.10 | 23.53 | 9,933,369 | +0.01(+0.03%) |
Sep 06, 2002 | 23.05 | 23.91 | 23.05 | 23.53 | 14,258,327 | +0.81(+3.58%) |
Sep 05, 2002 | 22.64 | 23.09 | 22.56 | 22.71 | 14,478,242 | -0.35(-1.50%) |
Sep 04, 2002 | 22.46 | 23.19 | 22.43 | 23.06 | 12,104,823 | +0.52(+2.29%) |
Sep 03, 2002 | 23.09 | 23.24 | 22.43 | 22.54 | 16,723,048 | -0.76(-3.25%) |
Aug 30, 2002 | 23.28 | 23.74 | 23.16 | 23.30 | 12,756,372 | -0.08(-0.33%) |
Aug 29, 2002 | 22.99 | 23.62 | 22.71 | 23.38 | 10,839,602 | +0.24(+1.04%) |
Aug 28, 2002 | 23.35 | 23.38 | 22.99 | 23.14 | 13,602,114 | -0.25(-1.09%) |
Aug 27, 2002 | 24.27 | 24.34 | 23.31 | 23.39 | 18,957,396 | -0.62(-2.56%) |
Aug 26, 2002 | 23.81 | 24.17 | 23.60 | 24.01 | 14,826,489 | +0.28(+1.19%) |
Aug 23, 2002 | 23.96 | 24.40 | 23.67 | 23.72 | 21,336,752 | -0.23(-0.97%) |
Aug 22, 2002 | 23.32 | 24.18 | 23.21 | 23.96 | 25,420,028 | +0.83(+3.61%) |
Aug 21, 2002 | 22.22 | 23.13 | 22.10 | 23.12 | 33,704,456 | +1.72(+8.03%) |
Aug 20, 2002 | 21.61 | 21.93 | 21.16 | 21.40 | 34,791,596 | +0.86(+4.20%) |
Aug 19, 2002 | 20.51 | 21.16 | 20.10 | 20.54 | 33,328,366 | +0.66(+3.31%) |
Aug 16, 2002 | 19.88 | 20.26 | 19.66 | 19.88 | 19,922,988 | -0.59(-2.87%) |
Aug 15, 2002 | 20.20 | 20.62 | 19.82 | 20.47 | 23,588,342 | +0.46(+2.30%) |
Aug 14, 2002 | 18.96 | 20.16 | 18.75 | 20.01 | 23,905,918 | +1.27(+6.76%) |
Aug 13, 2002 | 18.91 | 19.87 | 18.69 | 18.74 | 26,465,758 | -0.15(-0.79%) |
Aug 12, 2002 | 19.46 | 19.59 | 18.79 | 18.89 | 27,075,614 | -1.12(-5.62%) |
Aug 09, 2002 | 19.00 | 20.20 | 18.89 | 20.02 | 26,115,250 | +0.81(+4.24%) |
Aug 08, 2002 | 20.00 | 20.00 | 18.47 | 19.20 | 45,633,176 | -0.79(-3.96%) |
Aug 07, 2002 | 20.19 | 20.43 | 19.47 | 20.00 | 24,008,528 | +0.16(+0.82%) |
Aug 06, 2002 | 19.74 | 20.26 | 19.58 | 19.83 | 19,433,408 | +0.39(+2.00%) |
Aug 05, 2002 | 20.12 | 20.41 | 19.39 | 19.44 | 15,849,181 | -0.67(-3.34%) |
Aug 02, 2002 | 20.87 | 20.94 | 19.78 | 20.12 | 15,231,976 | -0.85(-4.05%) |
Aug 01, 2002 | 21.76 | 21.79 | 20.70 | 20.96 | 17,777,824 | -0.88(-4.05%) |
Jul 31, 2002 | 21.76 | 22.03 | 21.05 | 21.85 | 16,146,971 | +0.21(+0.95%) |
Jul 30, 2002 | 21.91 | 22.32 | 21.16 | 21.64 | 16,420,877 | -0.28(-1.26%) |
Jul 29, 2002 | 21.20 | 21.92 | 21.03 | 21.92 | 18,916,408 | +1.19(+5.73%) |
Jul 26, 2002 | 20.70 | 20.94 | 19.87 | 20.73 | 17,453,744 | +0.32(+1.56%) |
Jul 25, 2002 | 21.40 | 21.51 | 19.85 | 20.41 | 25,811,806 | -1.32(-6.09%) |
Jul 24, 2002 | 19.46 | 21.93 | 19.28 | 21.74 | 29,499,914 | +1.82(+9.13%) |
Jul 23, 2002 | 20.01 | 20.73 | 19.63 | 19.92 | 23,228,082 | +0.05(+0.25%) |
Jul 22, 2002 | 20.45 | 20.87 | 19.83 | 19.87 | 25,095,668 | -0.44(-2.16%) |
Jul 19, 2002 | 20.73 | 21.16 | 20.31 | 20.31 | 19,346,206 | -0.64(-3.07%) |
Jul 18, 2002 | 21.93 | 22.22 | 20.94 | 20.95 | 16,784,528 | -0.90(-4.11%) |
Jul 17, 2002 | 22.46 | 22.81 | 21.16 | 21.85 | 23,944,502 | +0.24(+1.11%) |
Jul 16, 2002 | 21.54 | 22.39 | 21.19 | 21.61 | 29,992,886 | +0.38(+1.80%) |
Jul 15, 2002 | 20.94 | 21.40 | 19.81 | 21.23 | 35,577,696 | +0.64(+3.13%) |
Jul 12, 2002 | 20.77 | 21.17 | 20.09 | 20.58 | 65,846,180 | -1.63(-7.36%) |
Jul 11, 2002 | 23.63 | 24.16 | 22.22 | 22.22 | 33,109,580 | -1.31(-5.56%) |
Jul 10, 2002 | 24.98 | 25.29 | 23.53 | 23.53 | 21,718,776 | -1.49(-5.94%) |
Jul 09, 2002 | 26.21 | 26.29 | 24.87 | 25.01 | 19,074,702 | -1.10(-4.20%) |
Jul 08, 2002 | 26.70 | 26.98 | 26.11 | 26.11 | 13,849,589 | -0.77(-2.87%) |
Jul 05, 2002 | 26.32 | 27.24 | 26.20 | 26.88 | 7,152,059 | +0.81(+3.09%) |
Jul 04, 2002 | 24.06 | 26.07 | 24.00 | 26.07 | 17,562,148 | +0.00(+0.00%) |
Jul 03, 2002 | 24.06 | 26.07 | 24.00 | 26.07 | 17,562,148 | +2.19(+9.19%) |
Jul 02, 2002 | 24.96 | 25.45 | 23.88 | 23.88 | 15,456,697 | -1.27(-5.06%) |
Jul 01, 2002 | 26.00 | 26.52 | 25.10 | 25.15 | 12,716,233 | -0.83(-3.21%) |
Jun 28, 2002 | 26.25 | 26.89 | 25.83 | 25.99 | 14,468,632 | -0.33(-1.26%) |
Jun 27, 2002 | 26.50 | 26.60 | 25.47 | 26.32 | 15,412,459 | +0.47(+1.81%) |
Jun 26, 2002 | 25.12 | 26.04 | 24.98 | 25.85 | 17,066,914 | +0.28(+1.11%) |
Jun 25, 2002 | 26.53 | 26.99 | 25.40 | 25.57 | 13,526,076 | -0.38(-1.45%) |
Jun 24, 2002 | 25.26 | 26.36 | 24.69 | 25.95 | 15,007,538 | +0.71(+2.80%) |
Jun 21, 2002 | 25.54 | 25.83 | 25.12 | 25.24 | 17,209,236 | -0.59(-2.30%) |
Jun 20, 2002 | 26.60 | 27.06 | 25.83 | 25.83 | 11,679,973 | -0.81(-3.03%) |
Jun 19, 2002 | 26.62 | 27.45 | 26.36 | 26.64 | 14,934,751 | +0.04(+0.13%) |
Jun 18, 2002 | 27.13 | 27.24 | 26.60 | 26.60 | 13,260,651 | -0.64(-2.34%) |
Jun 17, 2002 | 26.32 | 27.52 | 26.05 | 27.24 | 14,687,134 | +1.08(+4.11%) |
Jun 14, 2002 | 25.90 | 26.53 | 25.83 | 26.16 | 16,727,288 | -0.65(-2.43%) |
Jun 13, 2002 | 26.54 | 27.21 | 26.54 | 26.82 | 12,622,811 | -0.11(-0.42%) |
Jun 12, 2002 | 27.64 | 27.70 | 26.89 | 26.93 | 17,393,254 | -0.78(-2.81%) |
Jun 11, 2002 | 28.34 | 28.94 | 27.59 | 27.71 | 11,791,768 | -0.56(-1.98%) |
Jun 10, 2002 | 27.47 | 28.44 | 27.42 | 28.27 | 11,885,614 | +0.79(+2.88%) |
Jun 07, 2002 | 27.24 | 27.66 | 27.07 | 27.47 | 15,259,960 | -0.13(-0.46%) |
Jun 06, 2002 | 28.68 | 28.73 | 27.49 | 27.60 | 14,737,307 | -1.08(-3.77%) |
Jun 05, 2002 | 28.51 | 29.15 | 28.38 | 28.68 | 13,494,700 | +0.31(+1.10%) |
Jun 04, 2002 | 28.66 | 28.94 | 27.91 | 28.37 | 15,628,559 | -0.30(-1.04%) |
Jun 03, 2002 | 29.12 | 29.75 | 28.51 | 28.67 | 12,333,925 | -0.83(-2.81%) |
May 31, 2002 | 28.83 | 29.91 | 28.76 | 29.50 | 23,902,668 | +1.09(+3.84%) |
May 30, 2002 | 28.83 | 28.90 | 28.20 | 28.41 | 23,511,598 | -0.57(-1.95%) |
May 29, 2002 | 29.01 | 29.71 | 28.66 | 28.97 | 21,033,308 | -0.42(-1.42%) |
May 28, 2002 | 30.25 | 30.72 | 28.67 | 29.39 | 27,891,816 | -1.33(-4.33%) |
May 27, 2002 | 30.42 | 30.88 | 30.35 | 30.72 | 14,792,852 | +0.00(+0.00%) |
May 24, 2002 | 30.42 | 30.88 | 30.35 | 30.72 | 14,792,852 | +0.37(+1.21%) |
May 23, 2002 | 31.14 | 31.20 | 30.14 | 30.35 | 23,002,512 | -0.96(-3.05%) |
May 22, 2002 | 31.68 | 31.68 | 30.08 | 31.31 | 27,636,286 | -0.46(-1.45%) |
May 21, 2002 | 33.71 | 33.72 | 31.66 | 31.77 | 31,347,288 | -2.55(-7.42%) |
May 20, 2002 | 34.66 | 35.02 | 34.15 | 34.32 | 14,657,454 | +0.29(+0.85%) |
May 17, 2002 | 33.40 | 34.03 | 33.36 | 34.03 | 7,817,035 | +0.77(+2.32%) |
May 16, 2002 | 33.43 | 33.47 | 32.99 | 33.25 | 7,407,167 | +0.00(+0.00%) |
May 15, 2002 | 33.95 | 34.46 | 33.10 | 33.25 | 11,949,073 | -0.69(-2.04%) |
May 14, 2002 | 33.25 | 33.95 | 33.11 | 33.95 | 11,568,743 | +1.67(+5.17%) |
May 13, 2002 | 32.19 | 32.29 | 31.77 | 32.28 | 8,333,469 | +0.08(+0.26%) |
May 10, 2002 | 32.58 | 32.72 | 31.88 | 32.19 | 7,008,888 | -0.46(-1.41%) |
May 09, 2002 | 32.69 | 32.96 | 32.30 | 32.65 | 8,050,801 | -0.14(-0.43%) |
May 08, 2002 | 33.08 | 33.18 | 32.44 | 32.79 | 9,793,448 | +0.45(+1.40%) |
May 07, 2002 | 31.98 | 32.34 | 31.84 | 32.34 | 12,789,727 | +0.71(+2.26%) |
May 06, 2002 | 32.90 | 32.90 | 31.53 | 31.63 | 9,238,006 | -1.27(-3.87%) |
May 03, 2002 | 33.11 | 33.23 | 32.54 | 32.90 | 7,490,554 | -0.21(-0.64%) |
May 02, 2002 | 32.93 | 33.61 | 32.84 | 33.11 | 9,639,677 | +0.18(+0.56%) |
May 01, 2002 | 32.86 | 33.23 | 32.12 | 32.93 | 13,369,761 | +0.12(+0.37%) |
Apr 30, 2002 | 33.05 | 33.40 | 32.55 | 32.81 | 12,758,774 | -0.42(-1.26%) |
Apr 29, 2002 | 33.75 | 34.11 | 33.23 | 33.23 | 10,082,335 | -0.80(-2.35%) |
Apr 26, 2002 | 34.74 | 34.88 | 34.00 | 34.03 | 6,428,147 | -0.41(-1.19%) |
Apr 25, 2002 | 34.08 | 34.60 | 33.89 | 34.44 | 8,266,336 | +0.35(+1.04%) |
Apr 24, 2002 | 34.58 | 34.80 | 34.00 | 34.08 | 7,881,907 | -0.49(-1.41%) |
Apr 23, 2002 | 34.33 | 34.81 | 33.96 | 34.57 | 8,910,960 | +0.25(+0.72%) |
Apr 22, 2002 | 34.68 | 35.03 | 34.32 | 34.32 | 10,890,341 | -0.45(-1.30%) |
Apr 19, 2002 | 35.20 | 35.31 | 34.74 | 34.78 | 9,340,049 | -0.26(-0.75%) |
Apr 18, 2002 | 35.09 | 35.21 | 34.39 | 35.04 | 7,386,674 | +0.11(+0.30%) |
Apr 17, 2002 | 35.09 | 35.31 | 34.75 | 34.93 | 5,421,850 | -0.33(-0.94%) |
Apr 16, 2002 | 35.04 | 35.27 | 34.65 | 35.26 | 9,079,995 | +0.45(+1.30%) |
Apr 15, 2002 | 35.48 | 35.55 | 34.68 | 34.81 | 6,775,263 | -0.82(-2.30%) |
Apr 12, 2002 | 35.20 | 35.70 | 35.02 | 35.63 | 8,233,405 | +0.73(+2.09%) |
Apr 11, 2002 | 35.19 | 35.58 | 34.79 | 34.90 | 9,831,891 | -0.29(-0.82%) |
Apr 10, 2002 | 34.78 | 35.20 | 34.63 | 35.19 | 6,180,389 | +0.47(+1.34%) |
Apr 09, 2002 | 35.02 | 35.29 | 34.67 | 34.73 | 7,163,790 | -0.30(-0.85%) |
Apr 08, 2002 | 34.17 | 35.02 | 34.17 | 35.02 | 6,599,444 | +0.52(+1.50%) |
Apr 05, 2002 | 34.21 | 34.73 | 34.03 | 34.51 | 7,840,497 | +0.44(+1.29%) |
Apr 04, 2002 | 33.43 | 34.16 | 33.36 | 34.07 | 7,607,861 | +0.85(+2.56%) |
Apr 03, 2002 | 33.72 | 34.17 | 32.55 | 33.22 | 10,107,210 | -0.40(-1.18%) |
Apr 02, 2002 | 34.12 | 34.12 | 33.43 | 33.62 | 8,829,834 | -0.50(-1.47%) |
Apr 01, 2002 | 34.07 | 34.53 | 34.00 | 34.12 | 9,839,382 | -0.28(-0.80%) |
Mar 29, 2002 | 34.67 | 34.74 | 34.18 | 34.39 | 8,453,886 | +0.00(+0.00%) |
Mar 28, 2002 | 34.67 | 34.74 | 34.18 | 34.39 | 8,453,886 | -0.46(-1.32%) |
Mar 27, 2002 | 34.74 | 34.95 | 34.17 | 34.85 | 9,632,469 | +0.18(+0.53%) |
Mar 26, 2002 | 34.10 | 34.83 | 34.07 | 34.67 | 10,574,035 | +0.39(+1.14%) |
Mar 25, 2002 | 34.78 | 35.02 | 33.96 | 34.28 | 7,372,823 | -0.64(-1.84%) |
Mar 22, 2002 | 34.66 | 35.20 | 34.34 | 34.92 | 7,361,516 | +0.22(+0.63%) |
Mar 21, 2002 | 35.04 | 35.12 | 34.33 | 34.71 | 11,231,097 | -0.42(-1.19%) |
Mar 20, 2002 | 34.88 | 35.55 | 34.69 | 35.12 | 10,013,081 | +0.10(+0.28%) |
Mar 19, 2002 | 34.84 | 35.23 | 34.62 | 35.02 | 8,580,238 | +0.56(+1.62%) |
Mar 18, 2002 | 34.97 | 34.97 | 34.14 | 34.46 | 8,143,940 | -0.15(-0.43%) |
Mar 15, 2002 | 34.21 | 34.66 | 33.79 | 34.61 | 14,614,347 | +0.40(+1.18%) |
Mar 14, 2002 | 34.14 | 34.66 | 34.10 | 34.21 | 6,711,522 | -0.11(-0.31%) |
Mar 13, 2002 | 33.89 | 34.46 | 33.64 | 34.32 | 9,137,801 | +0.11(+0.31%) |
Mar 12, 2002 | 34.03 | 34.46 | 33.80 | 34.21 | 10,617,990 | +0.01(+0.04%) |
Mar 11, 2002 | 34.61 | 34.61 | 34.03 | 34.20 | 9,106,000 | -0.43(-1.25%) |
Mar 08, 2002 | 34.60 | 34.95 | 34.35 | 34.63 | 9,888,707 | +0.38(+1.12%) |
Mar 07, 2002 | 35.07 | 35.09 | 33.96 | 34.25 | 12,485,152 | -0.21(-0.62%) |
Mar 06, 2002 | 33.79 | 34.65 | 33.75 | 34.46 | 13,768,181 | +0.85(+2.53%) |
Mar 05, 2002 | 34.80 | 34.80 | 33.33 | 33.61 | 20,552,490 | -1.70(-4.81%) |
Mar 04, 2002 | 34.67 | 35.48 | 34.43 | 35.31 | 17,488,230 | -0.28(-0.78%) |
Mar 01, 2002 | 35.58 | 35.73 | 35.16 | 35.58 | 12,246,015 | +0.21(+0.58%) |
Feb 28, 2002 | 36.02 | 36.08 | 35.16 | 35.38 | 13,100,096 | -0.65(-1.81%) |
Feb 27, 2002 | 36.90 | 36.97 | 35.69 | 36.03 | 12,606,558 | -0.42(-1.15%) |
Feb 26, 2002 | 36.86 | 37.22 | 35.78 | 36.45 | 17,302,376 | -0.40(-1.08%) |
Feb 25, 2002 | 36.26 | 36.88 | 36.14 | 36.84 | 12,200,506 | +0.76(+2.10%) |
Feb 22, 2002 | 36.06 | 36.11 | 35.24 | 36.08 | 12,160,791 | -0.21(-0.58%) |
Feb 21, 2002 | 36.35 | 36.86 | 35.91 | 36.30 | 10,672,404 | -0.29(-0.79%) |
Feb 20, 2002 | 35.93 | 36.64 | 35.74 | 36.59 | 11,317,028 | +0.96(+2.70%) |
Feb 19, 2002 | 35.90 | 36.30 | 35.59 | 35.62 | 8,034,689 | -0.12(-0.34%) |
Feb 18, 2002 | 36.47 | 36.47 | 35.52 | 35.75 | 8,406,398 | +0.00(+0.00%) |
Feb 15, 2002 | 36.47 | 36.47 | 35.52 | 35.75 | 8,391,840 | -0.73(-2.00%) |
Feb 14, 2002 | 36.43 | 36.72 | 35.98 | 36.47 | 7,573,376 | +0.22(+0.60%) |
Feb 13, 2002 | 36.08 | 36.60 | 35.73 | 36.25 | 8,648,927 | +0.66(+1.85%) |
Feb 12, 2002 | 35.73 | 36.01 | 35.52 | 35.60 | 6,847,343 | -0.13(-0.38%) |
Feb 11, 2002 | 35.04 | 35.91 | 35.02 | 35.73 | 8,079,492 | +0.57(+1.61%) |
Feb 08, 2002 | 34.67 | 35.20 | 34.36 | 35.16 | 6,768,479 | +0.60(+1.74%) |
Feb 07, 2002 | 34.61 | 35.04 | 34.32 | 34.56 | 6,933,698 | -0.04(-0.12%) |
Feb 06, 2002 | 34.71 | 34.92 | 34.32 | 34.61 | 6,087,109 | -0.13(-0.39%) |
Feb 05, 2002 | 34.66 | 34.96 | 34.21 | 34.74 | 10,206,567 | +0.08(+0.22%) |
Feb 04, 2002 | 35.02 | 35.48 | 34.53 | 34.66 | 8,828,986 | -0.29(-0.83%) |
Feb 01, 2002 | 35.38 | 35.48 | 34.68 | 34.95 | 7,085,491 | -0.49(-1.38%) |
Jan 31, 2002 | 35.02 | 35.52 | 34.70 | 35.44 | 10,677,774 | +0.72(+2.08%) |
Jan 30, 2002 | 33.25 | 34.92 | 33.25 | 34.72 | 10,991,394 | +1.46(+4.40%) |
Jan 29, 2002 | 33.94 | 34.35 | 33.18 | 33.25 | 8,077,372 | -0.57(-1.67%) |
Jan 28, 2002 | 33.61 | 33.88 | 33.40 | 33.82 | 6,619,655 | +0.57(+1.70%) |
Jan 25, 2002 | 33.61 | 33.62 | 33.19 | 33.25 | 10,642,158 | -0.70(-2.06%) |
Jan 24, 2002 | 34.46 | 34.83 | 33.89 | 33.96 | 8,840,293 | -0.38(-1.09%) |
Jan 23, 2002 | 34.42 | 34.67 | 34.14 | 34.33 | 6,456,555 | +0.01(+0.04%) |
Jan 22, 2002 | 34.63 | 35.02 | 34.18 | 34.32 | 6,926,773 | +0.00(+0.00%) |
Jan 21, 2002 | 33.96 | 34.67 | 33.79 | 34.32 | 7,624,256 | +0.00(+0.00%) |
Jan 18, 2002 | 33.96 | 34.67 | 33.79 | 34.32 | 7,624,256 | +0.35(+1.04%) |
Jan 17, 2002 | 34.63 | 34.70 | 33.79 | 33.96 | 12,625,638 | -0.77(-2.22%) |
Jan 16, 2002 | 35.13 | 35.34 | 34.73 | 34.73 | 5,885,001 | -0.43(-1.23%) |
Jan 15, 2002 | 35.04 | 35.50 | 34.78 | 35.16 | 8,765,244 | +0.12(+0.34%) |
Jan 14, 2002 | 35.70 | 35.77 | 34.96 | 35.04 | 10,696,289 | -0.66(-1.84%) |
Jan 11, 2002 | 35.77 | 36.18 | 35.62 | 35.70 | 8,873,506 | +0.11(+0.32%) |
Jan 10, 2002 | 35.56 | 36.16 | 35.20 | 35.59 | 9,363,935 | +0.03(+0.08%) |
Jan 09, 2002 | 36.37 | 36.54 | 35.42 | 35.56 | 8,978,376 | -0.59(-1.64%) |
Jan 08, 2002 | 36.16 | 36.29 | 35.81 | 36.16 | 7,310,353 | +0.36(+1.01%) |
Jan 07, 2002 | 36.16 | 36.47 | 35.75 | 35.79 | 8,888,205 | -0.25(-0.71%) |
Jan 04, 2002 | 35.72 | 36.06 | 35.45 | 36.05 | 7,806,152 | +0.64(+1.80%) |
Jan 03, 2002 | 35.48 | 35.65 | 35.02 | 35.41 | 7,330,423 | -0.24(-0.67%) |
Jan 02, 2002 | 36.09 | 36.09 | 34.95 | 35.65 | 10,305,077 | -0.44(-1.22%) |
Dec 31, 2001 | 36.10 | 36.34 | 36.08 | 36.09 | 5,614,064 | -0.35(-0.95%) |
Dec 28, 2001 | 36.75 | 36.79 | 36.28 | 36.44 | 5,200,945 | +0.04(+0.12%) |
Dec 27, 2001 | 36.44 | 36.74 | 35.95 | 36.40 | 6,059,548 | -0.13(-0.35%) |
Dec 26, 2001 | 36.36 | 36.82 | 36.36 | 36.52 | 5,411,533 | +0.21(+0.58%) |
Dec 24, 2001 | 36.33 | 36.51 | 36.25 | 36.31 | 3,561,189 | -0.13(-0.35%) |
Dec 21, 2001 | 35.98 | 36.44 | 35.34 | 36.44 | 15,541,780 | +0.84(+2.37%) |
Dec 20, 2001 | 35.70 | 36.06 | 35.41 | 35.60 | 6,488,779 | -0.21(-0.57%) |
Dec 19, 2001 | 35.41 | 35.80 | 35.14 | 35.80 | 8,995,619 | +0.31(+0.88%) |
Dec 18, 2001 | 35.66 | 36.12 | 35.36 | 35.49 | 9,882,065 | +0.11(+0.32%) |
Dec 17, 2001 | 35.24 | 35.72 | 34.78 | 35.38 | 10,314,546 | +0.13(+0.38%) |
Dec 14, 2001 | 33.96 | 35.45 | 33.68 | 35.24 | 12,786,335 | +1.28(+3.77%) |
Dec 13, 2001 | 33.79 | 34.21 | 33.36 | 33.96 | 8,559,321 | -0.25(-0.72%) |
Dec 12, 2001 | 33.93 | 34.60 | 33.77 | 34.21 | 9,631,056 | +0.27(+0.79%) |
Dec 11, 2001 | 33.96 | 34.14 | 33.50 | 33.94 | 7,095,526 | -0.21(-0.60%) |
Dec 10, 2001 | 34.88 | 34.89 | 33.96 | 34.15 | 7,952,292 | -0.81(-2.33%) |
Dec 07, 2001 | 34.57 | 35.13 | 34.39 | 34.96 | 6,812,010 | +0.18(+0.53%) |
Dec 06, 2001 | 34.74 | 35.14 | 34.43 | 34.78 | 10,471,427 | -0.53(-1.50%) |
Dec 05, 2001 | 33.92 | 35.66 | 33.83 | 35.31 | 20,735,658 | +1.56(+4.61%) |
Dec 04, 2001 | 33.40 | 34.10 | 33.20 | 33.75 | 15,350,131 | +0.93(+2.82%) |
Dec 03, 2001 | 33.01 | 33.18 | 32.72 | 32.82 | 13,021,514 | -0.18(-0.56%) |
Nov 30, 2001 | 31.84 | 33.25 | 31.84 | 33.01 | 20,882,646 | +1.86(+5.97%) |
Nov 29, 2001 | 31.30 | 31.48 | 30.81 | 31.15 | 10,314,122 | +0.16(+0.50%) |
Nov 28, 2001 | 30.25 | 31.32 | 30.18 | 30.99 | 15,100,677 | +0.32(+1.04%) |
Nov 27, 2001 | 31.70 | 31.84 | 30.36 | 30.67 | 17,981,626 | -1.54(-4.77%) |
Nov 26, 2001 | 32.55 | 32.63 | 31.70 | 32.21 | 10,914,226 | -0.75(-2.28%) |
Nov 23, 2001 | 32.44 | 33.01 | 32.43 | 32.96 | 3,776,299 | +0.14(+0.43%) |
Nov 21, 2001 | 32.37 | 32.85 | 32.26 | 32.82 | 6,191,978 | +0.14(+0.43%) |
Nov 20, 2001 | 32.91 | 33.08 | 32.48 | 32.67 | 8,196,799 | -0.63(-1.89%) |
Nov 19, 2001 | 32.55 | 33.42 | 32.33 | 33.30 | 11,865,827 | +0.90(+2.77%) |
Nov 16, 2001 | 32.89 | 32.90 | 31.87 | 32.41 | 13,203,128 | -0.49(-1.48%) |
Nov 15, 2001 | 32.36 | 33.07 | 32.14 | 32.89 | 10,590,713 | +0.18(+0.56%) |
Nov 14, 2001 | 31.84 | 32.77 | 31.13 | 32.71 | 17,273,120 | +1.58(+5.07%) |
Nov 13, 2001 | 30.42 | 31.58 | 30.04 | 31.13 | 15,733,994 | +2.04(+7.00%) |
Nov 12, 2001 | 28.66 | 29.43 | 28.30 | 29.09 | 9,274,046 | -0.70(-2.35%) |
Nov 09, 2001 | 29.64 | 29.93 | 29.15 | 29.79 | 5,610,248 | +0.16(+0.53%) |
Nov 08, 2001 | 30.21 | 30.85 | 29.36 | 29.64 | 10,280,061 | -0.04(-0.14%) |
Nov 07, 2001 | 30.04 | 30.39 | 29.50 | 29.68 | 8,371,205 | -0.53(-1.76%) |
Nov 06, 2001 | 29.40 | 30.21 | 29.15 | 30.21 | 10,736,287 | +0.81(+2.77%) |
Nov 05, 2001 | 29.12 | 29.82 | 29.02 | 29.40 | 11,577,789 | +0.87(+3.05%) |
Nov 02, 2001 | 27.45 | 28.95 | 27.17 | 28.53 | 15,561,001 | +1.36(+5.00%) |