Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 21.67 | 21.83 | 21.35 | 21.68 | 1,193,025 | +0.06(+0.27%) |
Dec 30, 2002 | 21.39 | 21.83 | 21.14 | 21.62 | 1,278,299 | +0.23(+1.07%) |
Dec 27, 2002 | 21.72 | 21.91 | 21.21 | 21.39 | 978,892 | -0.41(-1.90%) |
Dec 26, 2002 | 21.65 | 22.27 | 21.50 | 21.80 | 1,675,027 | +0.21(+0.99%) |
Dec 24, 2002 | 21.53 | 21.74 | 21.31 | 21.59 | 1,211,028 | -0.07(-0.31%) |
Dec 23, 2002 | 22.16 | 22.16 | 21.34 | 21.65 | 3,100,053 | -0.51(-2.30%) |
Dec 20, 2002 | 22.02 | 22.19 | 21.74 | 22.16 | 2,698,723 | +0.15(+0.67%) |
Dec 19, 2002 | 22.61 | 22.84 | 21.92 | 22.02 | 3,447,375 | -0.86(-3.78%) |
Dec 18, 2002 | 23.14 | 23.14 | 22.75 | 22.88 | 1,149,441 | -0.30(-1.28%) |
Dec 17, 2002 | 23.31 | 23.55 | 23.09 | 23.18 | 1,167,849 | -0.35(-1.48%) |
Dec 16, 2002 | 23.24 | 23.70 | 23.16 | 23.52 | 953,716 | +0.38(+1.63%) |
Dec 13, 2002 | 23.76 | 23.79 | 23.12 | 23.15 | 1,014,220 | -0.61(-2.58%) |
Dec 12, 2002 | 23.82 | 24.23 | 23.72 | 23.76 | 1,372,372 | -0.12(-0.50%) |
Dec 11, 2002 | 23.57 | 24.08 | 23.42 | 23.88 | 1,469,828 | +0.20(+0.84%) |
Dec 10, 2002 | 23.27 | 23.71 | 23.24 | 23.68 | 1,539,130 | +0.57(+2.46%) |
Dec 09, 2002 | 23.77 | 23.79 | 23.08 | 23.11 | 1,671,372 | -0.66(-2.77%) |
Dec 06, 2002 | 23.77 | 24.22 | 23.65 | 23.77 | 1,679,900 | -0.52(-2.13%) |
Dec 05, 2002 | 24.90 | 24.90 | 23.94 | 24.28 | 1,113,842 | -0.30(-1.20%) |
Dec 04, 2002 | 24.89 | 25.01 | 24.42 | 24.58 | 1,254,477 | -0.31(-1.25%) |
Dec 03, 2002 | 24.68 | 25.07 | 24.57 | 24.89 | 1,366,281 | +0.21(+0.87%) |
Dec 02, 2002 | 25.21 | 25.30 | 24.19 | 24.68 | 1,852,749 | -0.52(-2.05%) |
Nov 29, 2002 | 24.86 | 25.45 | 24.86 | 25.19 | 763,677 | +0.51(+2.07%) |
Nov 27, 2002 | 24.18 | 24.76 | 24.10 | 24.68 | 853,959 | +0.52(+2.14%) |
Nov 26, 2002 | 24.20 | 24.42 | 23.88 | 24.17 | 1,450,201 | +0.04(+0.18%) |
Nov 25, 2002 | 24.94 | 25.11 | 24.03 | 24.12 | 1,898,229 | -1.00(-4.00%) |
Nov 22, 2002 | 24.20 | 25.41 | 24.08 | 25.13 | 2,453,052 | +0.93(+3.85%) |
Nov 21, 2002 | 24.42 | 24.56 | 24.11 | 24.20 | 3,581,919 | -0.18(-0.76%) |
Nov 20, 2002 | 23.64 | 24.38 | 23.35 | 24.38 | 2,531,964 | +0.57(+2.39%) |
Nov 19, 2002 | 23.50 | 23.86 | 23.49 | 23.81 | 1,663,251 | +0.31(+1.32%) |
Nov 18, 2002 | 23.46 | 23.66 | 23.22 | 23.50 | 1,932,474 | +0.26(+1.11%) |
Nov 15, 2002 | 23.09 | 23.24 | 22.65 | 23.24 | 1,370,747 | +0.16(+0.67%) |
Nov 14, 2002 | 22.90 | 23.17 | 22.50 | 23.09 | 2,390,247 | +0.40(+1.76%) |
Nov 13, 2002 | 22.76 | 23.01 | 22.24 | 22.69 | 1,222,127 | -0.09(-0.39%) |
Nov 12, 2002 | 22.89 | 22.93 | 22.60 | 22.78 | 2,337,458 | -0.05(-0.23%) |
Nov 11, 2002 | 22.70 | 23.01 | 22.61 | 22.83 | 1,384,148 | +0.13(+0.55%) |
Nov 08, 2002 | 23.01 | 23.12 | 22.02 | 22.70 | 1,775,190 | -0.30(-1.32%) |
Nov 07, 2002 | 23.49 | 23.52 | 22.65 | 23.01 | 2,113,850 | -0.52(-2.20%) |
Nov 06, 2002 | 23.38 | 23.53 | 22.31 | 23.52 | 4,160,159 | +0.39(+1.69%) |
Nov 05, 2002 | 23.55 | 23.72 | 22.83 | 23.13 | 1,198,710 | -0.36(-1.54%) |
Nov 04, 2002 | 23.68 | 23.86 | 23.35 | 23.49 | 2,255,974 | +0.68(+2.98%) |
Nov 01, 2002 | 22.75 | 22.83 | 22.39 | 22.81 | 3,274,526 | +0.10(+0.42%) |
Oct 31, 2002 | 23.90 | 23.90 | 22.53 | 22.72 | 5,847,504 | -1.17(-4.92%) |
Oct 30, 2002 | 24.38 | 24.39 | 23.63 | 23.89 | 4,325,293 | -0.78(-3.17%) |
Oct 29, 2002 | 24.67 | 24.97 | 23.82 | 24.68 | 2,011,115 | -0.44(-1.74%) |
Oct 28, 2002 | 25.49 | 26.23 | 24.93 | 25.11 | 1,797,389 | -0.09(-0.35%) |
Oct 25, 2002 | 25.08 | 25.33 | 24.53 | 25.20 | 2,287,377 | +0.54(+2.19%) |
Oct 24, 2002 | 25.86 | 25.89 | 24.59 | 24.66 | 3,063,777 | -0.65(-2.57%) |
Oct 23, 2002 | 25.82 | 25.85 | 24.84 | 25.31 | 2,517,075 | -0.89(-3.38%) |
Oct 22, 2002 | 26.78 | 26.82 | 26.08 | 26.20 | 2,581,505 | -0.69(-2.58%) |
Oct 21, 2002 | 25.68 | 26.89 | 25.43 | 26.89 | 2,559,848 | +1.22(+4.75%) |
Oct 18, 2002 | 25.08 | 26.01 | 24.97 | 25.67 | 3,508,556 | +0.04(+0.14%) |
Oct 17, 2002 | 25.41 | 25.75 | 24.93 | 25.64 | 4,410,567 | +1.29(+5.31%) |
Oct 16, 2002 | 24.53 | 24.68 | 23.97 | 24.34 | 3,275,203 | -0.22(-0.90%) |
Oct 15, 2002 | 23.64 | 25.12 | 23.64 | 24.56 | 4,528,733 | +2.04(+9.05%) |
Oct 14, 2002 | 23.53 | 23.53 | 22.13 | 22.53 | 2,674,359 | -1.42(-5.92%) |
Oct 11, 2002 | 23.12 | 24.53 | 23.09 | 23.94 | 3,140,930 | +1.41(+6.26%) |
Oct 10, 2002 | 20.69 | 22.62 | 20.61 | 22.53 | 3,969,172 | +1.74(+8.35%) |
Oct 09, 2002 | 21.68 | 21.68 | 20.50 | 20.80 | 2,421,514 | -1.13(-5.16%) |
Oct 08, 2002 | 20.45 | 22.09 | 20.39 | 21.93 | 3,150,269 | +1.66(+8.20%) |
Oct 07, 2002 | 21.24 | 21.61 | 19.87 | 20.27 | 2,842,470 | -1.03(-4.86%) |
Oct 04, 2002 | 21.43 | 21.79 | 20.88 | 21.30 | 2,557,682 | +0.05(+0.24%) |
Oct 03, 2002 | 20.95 | 22.09 | 20.95 | 21.25 | 2,627,796 | +0.30(+1.45%) |
Oct 02, 2002 | 22.52 | 22.53 | 20.83 | 20.94 | 3,759,506 | -1.66(-7.35%) |
Oct 01, 2002 | 21.91 | 22.70 | 21.45 | 22.61 | 3,067,026 | +0.73(+3.34%) |
Sep 30, 2002 | 21.68 | 22.27 | 20.87 | 21.88 | 2,398,504 | -0.25(-1.14%) |
Sep 27, 2002 | 23.05 | 23.11 | 21.98 | 22.13 | 1,612,899 | -0.92(-4.01%) |
Sep 26, 2002 | 22.09 | 23.20 | 21.83 | 23.05 | 2,436,945 | +1.09(+4.94%) |
Sep 25, 2002 | 22.16 | 22.46 | 21.65 | 21.96 | 2,312,959 | -0.16(-0.70%) |
Sep 24, 2002 | 22.54 | 23.08 | 21.88 | 22.12 | 2,719,026 | -0.78(-3.39%) |
Sep 23, 2002 | 23.57 | 23.71 | 22.68 | 22.90 | 2,870,083 | -0.75(-3.19%) |
Sep 20, 2002 | 23.64 | 24.11 | 23.45 | 23.65 | 3,583,002 | +0.30(+1.30%) |
Sep 19, 2002 | 23.60 | 23.86 | 23.33 | 23.35 | 1,828,385 | -0.75(-3.13%) |
Sep 18, 2002 | 23.46 | 24.49 | 23.20 | 24.10 | 2,845,719 | -0.02(-0.09%) |
Sep 17, 2002 | 24.93 | 25.26 | 24.03 | 24.12 | 1,418,663 | -0.53(-2.16%) |
Sep 16, 2002 | 24.75 | 24.75 | 24.01 | 24.65 | 1,275,321 | -0.11(-0.45%) |
Sep 13, 2002 | 24.20 | 24.93 | 23.68 | 24.76 | 2,914,886 | +0.49(+2.01%) |
Sep 12, 2002 | 23.21 | 24.68 | 23.09 | 24.28 | 2,312,688 | +1.06(+4.58%) |
Sep 11, 2002 | 23.63 | 23.64 | 23.21 | 23.21 | 768,550 | +0.04(+0.19%) |
Sep 10, 2002 | 23.60 | 23.65 | 22.92 | 23.17 | 1,628,059 | -0.24(-1.04%) |
Sep 09, 2002 | 22.98 | 23.75 | 22.87 | 23.41 | 1,044,134 | +0.44(+1.93%) |
Sep 06, 2002 | 23.23 | 23.38 | 22.90 | 22.97 | 1,128,731 | +0.24(+1.04%) |
Sep 05, 2002 | 22.61 | 22.93 | 22.18 | 22.73 | 954,528 | +0.10(+0.42%) |
Sep 04, 2002 | 22.42 | 22.73 | 21.76 | 22.64 | 1,585,286 | +0.08(+0.36%) |
Sep 03, 2002 | 23.45 | 23.45 | 22.53 | 22.56 | 1,544,679 | -0.95(-4.02%) |
Aug 30, 2002 | 23.44 | 23.83 | 23.28 | 23.50 | 1,788,455 | +0.07(+0.32%) |
Aug 29, 2002 | 23.38 | 23.86 | 22.98 | 23.43 | 2,628,202 | -0.47(-1.98%) |
Aug 28, 2002 | 24.11 | 24.37 | 23.46 | 23.90 | 1,284,390 | -0.23(-0.95%) |
Aug 27, 2002 | 25.11 | 25.30 | 23.86 | 24.13 | 1,798,065 | -0.87(-3.49%) |
Aug 26, 2002 | 24.53 | 25.04 | 24.03 | 25.00 | 1,137,123 | +0.52(+2.11%) |
Aug 23, 2002 | 25.13 | 25.13 | 24.40 | 24.48 | 1,155,802 | -0.64(-2.53%) |
Aug 22, 2002 | 24.20 | 25.19 | 24.06 | 25.12 | 1,277,081 | +0.97(+4.01%) |
Aug 21, 2002 | 24.49 | 24.82 | 23.82 | 24.15 | 2,508,277 | -0.19(-0.79%) |
Aug 20, 2002 | 24.60 | 24.71 | 24.01 | 24.34 | 1,088,124 | +0.07(+0.30%) |
Aug 16, 2002 | 24.34 | 24.86 | 23.79 | 24.27 | 1,219,826 | -0.22(-0.90%) |
Aug 15, 2002 | 24.32 | 24.70 | 24.00 | 24.49 | 1,460,894 | +0.42(+1.75%) |
Aug 14, 2002 | 23.46 | 24.12 | 23.10 | 24.07 | 1,513,954 | +0.61(+2.58%) |
Aug 13, 2002 | 23.94 | 24.05 | 23.16 | 23.46 | 1,953,589 | -0.39(-1.64%) |
Aug 12, 2002 | 22.98 | 24.08 | 22.98 | 23.86 | 1,197,221 | +2.08(+9.57%) |
Aug 07, 2002 | 22.64 | 22.78 | 21.43 | 21.77 | 1,912,035 | -0.61(-2.71%) |
Aug 06, 2002 | 22.90 | 22.98 | 22.13 | 22.38 | 2,363,446 | +0.92(+4.27%) |
Aug 05, 2002 | 22.98 | 22.98 | 21.35 | 21.46 | 2,245,687 | -1.51(-6.59%) |
Aug 02, 2002 | 23.57 | 23.59 | 22.53 | 22.98 | 2,689,383 | -0.50(-2.14%) |
Aug 01, 2002 | 23.25 | 23.68 | 23.14 | 23.48 | 2,422,732 | +0.08(+0.35%) |
Jul 31, 2002 | 23.13 | 23.64 | 22.42 | 23.40 | 4,616,308 | +1.01(+4.52%) |
Jul 30, 2002 | 20.91 | 22.86 | 20.51 | 22.39 | 5,315,962 | +0.93(+4.34%) |
Jul 29, 2002 | 20.08 | 21.46 | 20.08 | 21.45 | 3,690,204 | +1.66(+8.40%) |
Jul 26, 2002 | 18.36 | 19.79 | 18.32 | 19.79 | 3,211,856 | +1.62(+8.90%) |
Jul 25, 2002 | 17.92 | 18.84 | 17.40 | 18.17 | 2,787,381 | +0.26(+1.44%) |
Jul 24, 2002 | 17.24 | 18.13 | 16.26 | 17.92 | 4,536,313 | +0.69(+3.99%) |
Jul 23, 2002 | 18.14 | 18.84 | 17.21 | 17.23 | 2,149,449 | -1.06(-5.78%) |
Jul 22, 2002 | 18.84 | 19.06 | 18.06 | 18.29 | 3,576,369 | -0.78(-4.07%) |
Jul 19, 2002 | 18.10 | 19.20 | 18.10 | 19.06 | 4,968,639 | -1.64(-7.92%) |
Jul 17, 2002 | 21.43 | 21.79 | 20.47 | 20.70 | 3,451,165 | -1.09(-5.02%) |
Jul 12, 2002 | 21.63 | 22.02 | 21.44 | 21.79 | 1,767,069 | +0.16(+0.75%) |
Jul 11, 2002 | 20.10 | 21.79 | 20.10 | 21.63 | 3,844,238 | +1.09(+5.32%) |
Jul 10, 2002 | 22.09 | 22.18 | 20.46 | 20.54 | 2,637,813 | -1.44(-6.55%) |
Jul 09, 2002 | 22.20 | 22.90 | 21.92 | 21.98 | 3,132,538 | -0.22(-1.00%) |
Jul 08, 2002 | 22.35 | 22.87 | 21.94 | 22.20 | 1,630,630 | -0.42(-1.86%) |
Jul 05, 2002 | 22.05 | 22.79 | 22.05 | 22.62 | 814,435 | +0.72(+3.31%) |
Jul 04, 2002 | 21.62 | 22.16 | 21.45 | 21.90 | 4,043,211 | +0.00(+0.00%) |
Jul 03, 2002 | 21.62 | 22.16 | 21.45 | 21.90 | 4,043,211 | +0.36(+1.68%) |
Jul 02, 2002 | 22.35 | 22.46 | 21.34 | 21.54 | 2,605,327 | -0.81(-3.64%) |
Jul 01, 2002 | 23.12 | 23.12 | 22.35 | 22.35 | 2,926,797 | -1.00(-4.27%) |
Jun 28, 2002 | 22.46 | 23.35 | 22.36 | 23.35 | 2,829,612 | +1.18(+5.33%) |
Jun 27, 2002 | 22.94 | 23.13 | 21.30 | 22.16 | 5,388,242 | -1.03(-4.46%) |
Jun 26, 2002 | 22.87 | 23.49 | 22.79 | 23.20 | 2,445,201 | -0.81(-3.38%) |
Jun 25, 2002 | 24.08 | 24.51 | 23.96 | 24.01 | 1,299,415 | -0.59(-2.40%) |
Jun 21, 2002 | 24.40 | 24.78 | 24.40 | 24.60 | 2,361,822 | +0.08(+0.33%) |
Jun 20, 2002 | 24.38 | 24.68 | 24.23 | 24.52 | 1,449,118 | +0.07(+0.30%) |
Jun 19, 2002 | 24.82 | 24.90 | 24.37 | 24.45 | 2,587,190 | -0.57(-2.27%) |
Jun 18, 2002 | 24.80 | 25.12 | 24.64 | 25.02 | 2,027,629 | +0.21(+0.86%) |
Jun 17, 2002 | 24.00 | 24.90 | 24.00 | 24.80 | 2,006,513 | +0.81(+3.36%) |
Jun 14, 2002 | 23.75 | 24.16 | 23.37 | 24.00 | 2,306,868 | +0.16(+0.68%) |
Jun 12, 2002 | 23.57 | 24.04 | 23.31 | 23.83 | 2,657,033 | +0.28(+1.19%) |
Jun 11, 2002 | 24.42 | 24.48 | 23.50 | 23.55 | 3,331,511 | -0.53(-2.21%) |
Jun 10, 2002 | 23.90 | 24.23 | 23.56 | 24.08 | 2,915,427 | +0.30(+1.24%) |
Jun 07, 2002 | 24.27 | 24.31 | 23.58 | 23.79 | 5,678,986 | -0.48(-1.98%) |
Jun 06, 2002 | 25.30 | 25.49 | 24.27 | 24.27 | 2,032,366 | -0.69(-2.78%) |
Jun 05, 2002 | 24.64 | 25.19 | 24.45 | 24.96 | 3,074,200 | -0.61(-2.37%) |
May 31, 2002 | 25.64 | 25.86 | 25.41 | 25.57 | 2,719,026 | -0.09(-0.35%) |
May 28, 2002 | 26.26 | 26.26 | 25.34 | 25.66 | 2,053,346 | -0.38(-1.48%) |
May 27, 2002 | 26.15 | 26.27 | 25.75 | 26.04 | 6,141,496 | +0.00(+0.00%) |
May 24, 2002 | 26.15 | 26.27 | 25.75 | 26.04 | 6,141,496 | +0.64(+2.50%) |
May 23, 2002 | 24.16 | 25.56 | 24.07 | 25.41 | 5,965,534 | +1.25(+5.17%) |
May 22, 2002 | 24.82 | 24.83 | 24.11 | 24.16 | 3,844,103 | -0.74(-2.97%) |
May 21, 2002 | 24.23 | 24.93 | 24.17 | 24.90 | 10,345,240 | +0.67(+2.74%) |
May 20, 2002 | 24.65 | 25.39 | 24.05 | 24.23 | 3,415,431 | -0.41(-1.68%) |
May 17, 2002 | 24.67 | 24.71 | 23.92 | 24.65 | 5,713,502 | -0.02(-0.09%) |
May 16, 2002 | 25.23 | 25.27 | 24.23 | 24.67 | 5,419,374 | -0.55(-2.20%) |
May 15, 2002 | 25.57 | 25.85 | 25.19 | 25.22 | 4,119,958 | -0.27(-1.04%) |
May 14, 2002 | 25.97 | 26.12 | 25.39 | 25.49 | 4,228,378 | -0.33(-1.29%) |
May 13, 2002 | 25.45 | 25.90 | 24.42 | 25.82 | 4,246,381 | +0.55(+2.19%) |
May 10, 2002 | 25.86 | 26.26 | 25.12 | 25.27 | 7,912,897 | -0.71(-2.73%) |
May 09, 2002 | 26.37 | 26.74 | 25.86 | 25.98 | 3,569,602 | -0.25(-0.96%) |
May 08, 2002 | 26.78 | 26.89 | 26.06 | 26.23 | 3,724,178 | -0.11(-0.42%) |
May 07, 2002 | 26.78 | 26.82 | 25.67 | 26.34 | 5,469,184 | -0.27(-1.00%) |
May 06, 2002 | 27.45 | 27.59 | 26.52 | 26.60 | 4,339,099 | -0.72(-2.65%) |
May 03, 2002 | 26.97 | 27.98 | 26.89 | 27.33 | 10,253,063 | +0.44(+1.65%) |
May 02, 2002 | 28.10 | 28.30 | 26.01 | 26.88 | 18,800,102 | -2.44(-8.31%) |
May 01, 2002 | 30.29 | 31.10 | 28.44 | 29.32 | 14,409,974 | -2.83(-8.80%) |
Apr 30, 2002 | 31.22 | 32.20 | 31.07 | 32.15 | 2,329,878 | +1.38(+4.49%) |
Apr 29, 2002 | 31.32 | 31.61 | 30.73 | 30.77 | 1,566,607 | -0.55(-1.77%) |
Apr 26, 2002 | 31.27 | 31.77 | 31.23 | 31.32 | 1,379,139 | +0.11(+0.36%) |
Apr 25, 2002 | 31.86 | 31.88 | 31.03 | 31.21 | 1,965,771 | -0.65(-2.04%) |
Apr 24, 2002 | 32.43 | 32.43 | 31.77 | 31.86 | 2,369,267 | -0.01(-0.05%) |
Apr 23, 2002 | 32.80 | 33.10 | 31.83 | 31.88 | 2,129,687 | -0.49(-1.53%) |
Apr 22, 2002 | 32.37 | 32.58 | 32.22 | 32.37 | 1,500,283 | +0.01(+0.02%) |
Apr 19, 2002 | 32.17 | 32.49 | 32.06 | 32.37 | 932,330 | +0.31(+0.97%) |
Apr 18, 2002 | 32.07 | 32.40 | 31.40 | 32.06 | 2,390,653 | -0.01(-0.02%) |
Apr 17, 2002 | 31.77 | 32.40 | 31.72 | 32.06 | 2,140,922 | +0.30(+0.93%) |
Apr 16, 2002 | 31.92 | 32.36 | 31.69 | 31.77 | 2,204,403 | -0.10(-0.32%) |
Apr 15, 2002 | 32.80 | 32.88 | 31.69 | 31.87 | 2,292,926 | -0.93(-2.84%) |
Apr 12, 2002 | 32.80 | 33.23 | 32.36 | 32.80 | 1,510,434 | -0.02(-0.07%) |
Apr 11, 2002 | 33.16 | 33.16 | 32.57 | 32.82 | 1,276,675 | -0.29(-0.87%) |
Apr 10, 2002 | 32.65 | 33.19 | 32.51 | 33.11 | 2,048,338 | +0.46(+1.40%) |
Apr 09, 2002 | 32.40 | 33.01 | 32.25 | 32.65 | 1,862,224 | +0.36(+1.12%) |
Apr 08, 2002 | 31.87 | 32.40 | 31.66 | 32.29 | 1,160,675 | +0.43(+1.34%) |
Apr 05, 2002 | 31.81 | 32.10 | 31.78 | 31.86 | 1,400,661 | +0.10(+0.30%) |
Apr 04, 2002 | 31.07 | 31.84 | 31.07 | 31.77 | 1,694,924 | +0.52(+1.65%) |
Apr 03, 2002 | 31.32 | 31.32 | 30.90 | 31.25 | 1,514,089 | +0.03(+0.09%) |
Apr 02, 2002 | 30.81 | 31.29 | 30.77 | 31.22 | 1,713,603 | +0.35(+1.12%) |
Apr 01, 2002 | 30.96 | 30.96 | 30.32 | 30.87 | 1,376,703 | +0.07(+0.22%) |
Mar 29, 2002 | 30.51 | 30.96 | 30.22 | 30.81 | 1,486,883 | +0.00(+0.00%) |
Mar 28, 2002 | 30.51 | 30.96 | 30.22 | 30.81 | 1,486,883 | +0.58(+1.91%) |
Mar 27, 2002 | 29.76 | 30.39 | 29.63 | 30.23 | 2,695,474 | +0.47(+1.56%) |
Mar 26, 2002 | 29.96 | 30.36 | 29.59 | 29.77 | 2,099,909 | -0.13(-0.42%) |
Mar 25, 2002 | 31.06 | 31.18 | 29.78 | 29.89 | 1,972,810 | -1.35(-4.33%) |
Mar 22, 2002 | 30.96 | 31.31 | 30.55 | 31.24 | 2,171,377 | +0.28(+0.91%) |
Mar 21, 2002 | 30.11 | 31.09 | 29.92 | 30.96 | 4,337,340 | +1.23(+4.12%) |
Mar 20, 2002 | 30.40 | 30.41 | 29.70 | 29.74 | 3,752,738 | -0.70(-2.31%) |
Mar 19, 2002 | 31.13 | 31.18 | 30.29 | 30.44 | 3,063,236 | -0.70(-2.25%) |
Mar 18, 2002 | 32.03 | 32.15 | 30.66 | 31.14 | 2,341,519 | -1.00(-3.10%) |
Mar 15, 2002 | 32.42 | 32.42 | 31.78 | 32.14 | 2,063,904 | +0.00(+0.00%) |
Mar 14, 2002 | 31.18 | 32.28 | 31.07 | 32.14 | 2,613,042 | +1.06(+3.40%) |
Mar 13, 2002 | 31.07 | 31.21 | 30.74 | 31.08 | 1,510,028 | -0.02(-0.07%) |
Mar 12, 2002 | 30.99 | 31.58 | 30.66 | 31.10 | 2,022,756 | -0.15(-0.47%) |
Mar 11, 2002 | 31.25 | 31.32 | 30.89 | 31.25 | 1,565,795 | +0.09(+0.28%) |
Mar 08, 2002 | 31.77 | 31.95 | 30.95 | 31.16 | 3,058,904 | -0.69(-2.16%) |
Mar 07, 2002 | 32.80 | 32.90 | 30.96 | 31.85 | 189,498 | -0.95(-2.88%) |
Mar 06, 2002 | 32.47 | 32.86 | 32.31 | 32.80 | 1,812,413 | +0.36(+1.12%) |
Mar 05, 2002 | 31.84 | 32.87 | 31.81 | 32.43 | 108,284 | +0.55(+1.71%) |
Mar 04, 2002 | 31.73 | 31.98 | 31.62 | 31.89 | 2,951,973 | +0.12(+0.37%) |
Mar 01, 2002 | 32.36 | 32.37 | 31.55 | 31.77 | 3,364,402 | -0.67(-2.05%) |
Feb 28, 2002 | 32.73 | 32.99 | 32.21 | 32.43 | 1,701,827 | -0.26(-0.79%) |
Feb 27, 2002 | 32.14 | 32.90 | 32.08 | 32.69 | 1,879,414 | +0.66(+2.05%) |
Feb 26, 2002 | 31.40 | 32.23 | 31.40 | 32.03 | 1,483,093 | +0.62(+1.98%) |
Feb 25, 2002 | 30.89 | 31.58 | 30.74 | 31.41 | 1,575,676 | +0.41(+1.33%) |
Feb 22, 2002 | 30.59 | 31.00 | 30.22 | 31.00 | 1,578,654 | +0.10(+0.33%) |
Feb 21, 2002 | 31.25 | 31.58 | 30.80 | 30.90 | 1,282,360 | -0.50(-1.60%) |
Feb 20, 2002 | 31.21 | 31.58 | 30.88 | 31.40 | 1,848,688 | +0.38(+1.24%) |
Feb 19, 2002 | 31.77 | 31.83 | 30.93 | 31.01 | 2,211,713 | -0.90(-2.82%) |
Feb 18, 2002 | 32.05 | 32.10 | 31.20 | 31.92 | 4,050,521 | +0.00(+0.00%) |
Feb 15, 2002 | 32.05 | 32.10 | 31.20 | 31.92 | 4,050,521 | -0.58(-1.80%) |
Feb 14, 2002 | 32.62 | 33.07 | 31.95 | 32.50 | 6,452,815 | -0.01(-0.02%) |
Feb 13, 2002 | 30.29 | 32.65 | 30.26 | 32.51 | 8,077,625 | +2.84(+9.56%) |
Feb 12, 2002 | 29.26 | 29.85 | 29.03 | 29.67 | 3,465,513 | +0.52(+1.80%) |
Feb 11, 2002 | 28.63 | 29.29 | 28.53 | 29.15 | 1,601,258 | +0.52(+1.81%) |
Feb 08, 2002 | 28.78 | 29.14 | 28.57 | 28.63 | 2,727,960 | -0.16(-0.54%) |
Feb 07, 2002 | 28.07 | 28.81 | 27.89 | 28.78 | 3,549,163 | +0.49(+1.72%) |
Feb 06, 2002 | 28.34 | 28.63 | 28.26 | 28.30 | 2,796,585 | -0.16(-0.55%) |
Feb 05, 2002 | 28.54 | 29.03 | 28.30 | 28.45 | 2,327,171 | -0.09(-0.31%) |
Feb 04, 2002 | 28.86 | 28.92 | 28.30 | 28.54 | 2,520,730 | -0.32(-1.10%) |
Feb 01, 2002 | 28.70 | 29.48 | 28.70 | 28.86 | 5,264,256 | +0.16(+0.54%) |
Jan 31, 2002 | 28.33 | 28.70 | 28.09 | 28.70 | 3,061,341 | +0.46(+1.62%) |
Jan 30, 2002 | 28.30 | 28.55 | 27.81 | 28.24 | 11,137,207 | -0.16(-0.57%) |
Jan 29, 2002 | 28.27 | 28.41 | 27.45 | 28.41 | 36,777,108 | +0.22(+0.79%) |
Jan 28, 2002 | 27.85 | 28.61 | 27.78 | 28.18 | 4,703,748 | +0.18(+0.66%) |
Jan 25, 2002 | 27.32 | 28.26 | 27.25 | 28.00 | 8,119,315 | +0.70(+2.57%) |
Jan 24, 2002 | 27.34 | 27.52 | 26.82 | 27.30 | 8,556,920 | +1.29(+4.97%) |
Jan 23, 2002 | 26.28 | 26.34 | 25.87 | 26.01 | 2,204,539 | -0.27(-1.04%) |
Jan 22, 2002 | 26.60 | 26.60 | 25.93 | 26.28 | 1,942,625 | -0.22(-0.84%) |
Jan 21, 2002 | 26.08 | 26.55 | 25.96 | 26.50 | 3,173,280 | +0.00(+0.00%) |
Jan 18, 2002 | 26.08 | 26.55 | 25.96 | 26.50 | 3,173,280 | +0.42(+1.61%) |
Jan 17, 2002 | 27.07 | 27.15 | 26.08 | 26.08 | 3,660,155 | -1.00(-3.68%) |
Jan 16, 2002 | 27.48 | 27.48 | 26.86 | 27.08 | 1,690,593 | -0.38(-1.37%) |
Jan 15, 2002 | 26.97 | 27.51 | 26.88 | 27.45 | 2,001,776 | +0.67(+2.51%) |
Jan 14, 2002 | 28.00 | 28.00 | 26.78 | 26.78 | 3,031,969 | -1.29(-4.61%) |
Jan 11, 2002 | 28.07 | 28.18 | 27.87 | 28.07 | 1,441,268 | +0.01(+0.05%) |
Jan 10, 2002 | 28.30 | 28.30 | 27.63 | 28.06 | 1,338,533 | -0.35(-1.22%) |