Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 53.10 | 53.29 | 52.34 | 53.02 | 2,936,374 | -0.03(-0.06%) |
Dec 30, 2002 | 53.14 | 53.38 | 52.16 | 53.05 | 4,069,642 | +0.17(+0.32%) |
Dec 27, 2002 | 54.16 | 54.42 | 52.57 | 52.88 | 3,332,369 | -1.27(-2.34%) |
Dec 26, 2002 | 54.34 | 55.00 | 53.98 | 54.15 | 2,632,859 | +0.14(+0.26%) |
Dec 24, 2002 | 55.01 | 55.01 | 53.77 | 54.01 | 2,712,880 | -1.00(-1.81%) |
Dec 23, 2002 | 55.30 | 55.71 | 54.78 | 55.00 | 3,485,732 | -0.94(-1.68%) |
Dec 20, 2002 | 54.89 | 56.37 | 54.89 | 55.95 | 8,734,754 | +1.21(+2.22%) |
Dec 19, 2002 | 57.38 | 57.80 | 54.51 | 54.73 | 9,998,778 | -2.65(-4.61%) |
Dec 18, 2002 | 57.69 | 58.27 | 56.60 | 57.38 | 3,919,490 | -0.77(-1.33%) |
Dec 17, 2002 | 57.85 | 58.97 | 57.73 | 58.15 | 3,555,606 | +0.12(+0.21%) |
Dec 16, 2002 | 56.91 | 58.22 | 56.86 | 58.02 | 4,430,186 | +1.11(+1.96%) |
Dec 13, 2002 | 57.80 | 57.80 | 56.58 | 56.91 | 3,078,691 | -0.88(-1.52%) |
Dec 12, 2002 | 57.33 | 58.15 | 56.95 | 57.79 | 3,253,632 | +0.59(+1.03%) |
Dec 11, 2002 | 57.62 | 57.98 | 56.76 | 57.20 | 3,310,020 | -0.41(-0.72%) |
Dec 10, 2002 | 57.23 | 58.28 | 56.50 | 57.61 | 4,423,764 | +0.43(+0.75%) |
Dec 09, 2002 | 58.01 | 58.01 | 56.47 | 57.18 | 3,977,547 | -0.82(-1.41%) |
Dec 06, 2002 | 56.91 | 58.55 | 56.84 | 58.00 | 5,422,935 | +0.04(+0.07%) |
Dec 05, 2002 | 59.05 | 59.42 | 57.71 | 57.96 | 4,050,760 | -1.48(-2.49%) |
Dec 04, 2002 | 61.12 | 61.12 | 58.78 | 59.44 | 6,461,539 | -1.67(-2.74%) |
Dec 03, 2002 | 61.34 | 61.42 | 60.45 | 61.12 | 4,522,923 | -0.22(-0.36%) |
Dec 02, 2002 | 61.41 | 62.98 | 60.85 | 61.33 | 4,617,844 | -0.07(-0.11%) |
Nov 29, 2002 | 62.01 | 62.28 | 61.36 | 61.40 | 1,511,537 | -0.60(-0.97%) |
Nov 27, 2002 | 60.26 | 62.56 | 60.26 | 62.00 | 4,729,205 | +2.19(+3.66%) |
Nov 26, 2002 | 61.51 | 61.51 | 59.64 | 59.82 | 4,340,146 | -1.69(-2.75%) |
Nov 25, 2002 | 61.60 | 62.21 | 60.56 | 61.51 | 4,957,195 | -0.09(-0.14%) |
Nov 22, 2002 | 62.17 | 62.50 | 61.51 | 61.59 | 4,324,733 | -0.65(-1.05%) |
Nov 21, 2002 | 60.53 | 63.06 | 60.53 | 62.24 | 8,867,951 | +1.98(+3.28%) |
Nov 20, 2002 | 58.46 | 60.65 | 58.02 | 60.27 | 4,757,848 | +1.81(+3.10%) |
Nov 19, 2002 | 58.73 | 59.48 | 58.02 | 58.45 | 3,120,307 | -0.26(-0.45%) |
Nov 18, 2002 | 58.94 | 59.63 | 58.35 | 58.72 | 5,486,001 | +0.13(+0.23%) |
Nov 15, 2002 | 58.38 | 58.89 | 57.11 | 58.59 | 5,233,865 | +0.20(+0.35%) |
Nov 14, 2002 | 57.15 | 58.51 | 57.15 | 58.38 | 4,372,257 | +1.95(+3.45%) |
Nov 13, 2002 | 56.11 | 56.87 | 55.39 | 56.44 | 5,303,353 | +0.33(+0.58%) |
Nov 12, 2002 | 55.88 | 56.90 | 55.49 | 56.11 | 4,807,171 | +0.23(+0.40%) |
Nov 11, 2002 | 56.90 | 56.91 | 55.52 | 55.88 | 4,138,488 | -1.01(-1.78%) |
Nov 08, 2002 | 57.69 | 58.35 | 56.70 | 56.90 | 3,609,938 | -0.76(-1.31%) |
Nov 07, 2002 | 59.61 | 61.12 | 57.30 | 57.65 | 5,660,429 | -1.95(-3.27%) |
Nov 06, 2002 | 59.75 | 60.03 | 58.23 | 59.60 | 7,444,141 | -0.15(-0.25%) |
Nov 05, 2002 | 59.14 | 59.93 | 58.70 | 59.75 | 4,424,278 | +0.61(+1.03%) |
Nov 04, 2002 | 58.38 | 60.73 | 57.18 | 59.14 | 8,215,066 | +1.95(+3.42%) |
Nov 01, 2002 | 55.74 | 57.80 | 55.28 | 57.18 | 4,957,708 | +1.44(+2.58%) |
Oct 31, 2002 | 56.34 | 56.64 | 55.67 | 55.74 | 3,604,929 | -0.59(-1.05%) |
Oct 30, 2002 | 56.34 | 56.79 | 55.67 | 56.34 | 5,335,978 | -0.01(-0.01%) |
Oct 29, 2002 | 57.22 | 57.37 | 55.43 | 56.34 | 8,163,560 | -0.94(-1.64%) |
Oct 28, 2002 | 58.31 | 58.66 | 57.01 | 57.29 | 4,741,536 | -0.32(-0.55%) |
Oct 25, 2002 | 56.44 | 57.81 | 56.06 | 57.60 | 4,904,404 | +1.16(+2.06%) |
Oct 24, 2002 | 57.82 | 58.31 | 56.01 | 56.44 | 5,363,722 | -1.38(-2.38%) |
Oct 23, 2002 | 55.94 | 57.85 | 55.49 | 57.82 | 6,193,860 | +1.38(+2.44%) |
Oct 22, 2002 | 58.17 | 57.51 | 56.17 | 56.44 | 6,345,553 | -1.71(-2.95%) |
Oct 21, 2002 | 54.50 | 58.27 | 54.03 | 58.16 | 10,329,780 | +3.23(+5.88%) |
Oct 18, 2002 | 55.16 | 56.37 | 54.51 | 54.93 | 8,169,982 | -1.50(-2.66%) |
Oct 17, 2002 | 54.72 | 56.43 | 54.69 | 56.43 | 9,649,280 | +3.49(+6.59%) |
Oct 16, 2002 | 53.72 | 53.99 | 52.55 | 52.94 | 8,141,596 | -1.56(-2.86%) |
Oct 15, 2002 | 52.94 | 54.58 | 52.36 | 54.50 | 10,737,720 | +3.66(+7.20%) |
Oct 14, 2002 | 49.52 | 51.24 | 49.37 | 50.84 | 5,818,545 | +0.86(+1.71%) |
Oct 11, 2002 | 48.81 | 50.71 | 48.81 | 49.98 | 8,055,538 | +2.43(+5.11%) |
Oct 10, 2002 | 46.14 | 47.99 | 45.60 | 47.55 | 8,323,473 | +1.40(+3.04%) |
Oct 09, 2002 | 46.95 | 47.65 | 45.82 | 46.15 | 7,953,553 | -1.81(-3.77%) |
Oct 08, 2002 | 47.06 | 48.66 | 45.78 | 47.96 | 8,645,998 | +1.61(+3.48%) |
Oct 07, 2002 | 47.92 | 48.54 | 46.25 | 46.35 | 8,568,289 | -1.96(-4.06%) |
Oct 04, 2002 | 49.24 | 49.75 | 47.62 | 48.31 | 8,383,200 | -0.66(-1.35%) |
Oct 03, 2002 | 50.92 | 50.92 | 48.85 | 48.97 | 9,741,889 | -2.06(-4.04%) |
Oct 02, 2002 | 53.30 | 53.30 | 50.92 | 51.03 | 8,068,382 | -2.26(-4.24%) |
Oct 01, 2002 | 51.77 | 53.56 | 50.67 | 53.29 | 6,891,058 | +1.88(+3.67%) |
Sep 30, 2002 | 51.35 | 51.96 | 50.21 | 51.41 | 7,903,331 | -0.08(-0.15%) |
Sep 27, 2002 | 52.59 | 53.63 | 51.38 | 51.49 | 5,872,877 | -1.49(-2.81%) |
Sep 26, 2002 | 52.51 | 53.32 | 51.79 | 52.97 | 5,967,284 | +0.46(+0.87%) |
Sep 25, 2002 | 52.36 | 52.51 | 50.22 | 52.51 | 8,641,888 | +0.89(+1.72%) |
Sep 24, 2002 | 51.13 | 53.33 | 51.13 | 51.63 | 9,584,801 | +0.50(+0.97%) |
Sep 23, 2002 | 52.45 | 51.54 | 50.22 | 51.13 | 8,388,210 | -1.32(-2.51%) |
Sep 20, 2002 | 52.44 | 53.10 | 51.62 | 52.44 | 7,099,652 | +0.16(+0.31%) |
Sep 19, 2002 | 54.02 | 54.02 | 52.24 | 52.28 | 7,707,710 | -2.54(-4.63%) |
Sep 18, 2002 | 54.11 | 55.27 | 53.80 | 54.82 | 6,833,258 | -0.36(-0.65%) |
Sep 17, 2002 | 57.18 | 57.37 | 55.04 | 55.18 | 5,788,746 | -1.35(-2.38%) |
Sep 16, 2002 | 56.68 | 56.69 | 55.92 | 56.52 | 2,751,542 | -0.31(-0.55%) |
Sep 13, 2002 | 56.09 | 57.07 | 55.94 | 56.83 | 3,864,772 | +0.62(+1.11%) |
Sep 12, 2002 | 56.95 | 57.21 | 56.10 | 56.21 | 4,501,987 | -1.16(-2.02%) |
Sep 11, 2002 | 59.50 | 59.50 | 57.18 | 57.37 | 3,658,875 | +0.22(+0.38%) |
Sep 10, 2002 | 57.81 | 57.81 | 56.92 | 57.15 | 3,842,551 | -0.69(-1.20%) |
Sep 09, 2002 | 55.82 | 58.31 | 55.50 | 57.85 | 5,949,302 | +1.53(+2.71%) |
Sep 06, 2002 | 57.61 | 58.00 | 56.20 | 56.32 | 5,750,726 | -0.43(-0.75%) |
Sep 05, 2002 | 57.07 | 57.60 | 56.09 | 56.75 | 8,875,786 | -2.03(-3.46%) |
Sep 04, 2002 | 57.42 | 58.97 | 57.04 | 58.78 | 6,528,330 | +1.36(+2.37%) |
Sep 03, 2002 | 59.22 | 59.25 | 57.22 | 57.42 | 7,166,829 | -2.76(-4.59%) |
Aug 30, 2002 | 60.24 | 61.58 | 59.71 | 60.18 | 3,838,184 | -0.06(-0.10%) |
Aug 29, 2002 | 58.97 | 60.61 | 58.78 | 60.24 | 5,080,116 | +0.23(+0.39%) |
Aug 28, 2002 | 60.96 | 61.01 | 59.40 | 60.01 | 5,324,803 | -1.57(-2.55%) |
Aug 27, 2002 | 62.31 | 62.86 | 61.26 | 61.58 | 4,779,299 | -0.51(-0.82%) |
Aug 26, 2002 | 61.39 | 62.24 | 60.38 | 62.09 | 3,158,455 | +1.13(+1.85%) |
Aug 23, 2002 | 61.58 | 61.58 | 60.34 | 60.96 | 3,232,696 | -1.25(-2.01%) |
Aug 22, 2002 | 62.01 | 62.28 | 61.27 | 62.21 | 4,479,509 | +0.02(+0.04%) |
Aug 21, 2002 | 62.24 | 62.28 | 61.04 | 62.19 | 6,684,904 | -0.49(-0.78%) |
Aug 20, 2002 | 63.26 | 63.33 | 62.15 | 62.68 | 5,982,183 | +0.76(+1.23%) |
Aug 16, 2002 | 61.62 | 62.39 | 60.80 | 61.92 | 6,684,391 | -0.02(-0.03%) |
Aug 15, 2002 | 61.51 | 62.21 | 60.58 | 61.93 | 9,457,127 | +0.82(+1.34%) |
Aug 14, 2002 | 58.23 | 61.31 | 57.94 | 61.12 | 8,923,696 | +2.89(+4.96%) |
Aug 13, 2002 | 58.57 | 60.65 | 57.78 | 58.23 | 10,096,396 | -0.44(-0.74%) |
Aug 12, 2002 | 58.20 | 59.01 | 57.45 | 58.66 | 5,515,801 | +3.43(+6.20%) |
Aug 07, 2002 | 54.49 | 55.62 | 53.64 | 55.24 | 6,709,566 | +0.82(+1.50%) |
Aug 06, 2002 | 53.99 | 55.65 | 53.52 | 54.42 | 7,062,789 | +1.44(+2.72%) |
Aug 05, 2002 | 54.88 | 54.88 | 52.75 | 52.98 | 5,850,913 | -1.90(-3.46%) |
Aug 02, 2002 | 55.67 | 56.06 | 54.30 | 54.88 | 5,051,216 | -1.17(-2.08%) |
Aug 01, 2002 | 56.95 | 57.75 | 55.84 | 56.05 | 4,915,450 | -0.90(-1.59%) |
Jul 31, 2002 | 57.54 | 57.99 | 56.13 | 56.95 | 6,477,081 | -0.58(-1.01%) |
Jul 30, 2002 | 56.21 | 58.51 | 56.09 | 57.53 | 7,087,835 | +0.93(+1.65%) |
Jul 29, 2002 | 55.70 | 56.60 | 55.35 | 56.60 | 7,667,892 | +2.43(+4.48%) |
Jul 26, 2002 | 54.11 | 54.42 | 53.10 | 54.17 | 7,322,247 | +0.21(+0.39%) |
Jul 25, 2002 | 54.42 | 55.94 | 52.40 | 53.96 | 10,527,328 | -1.20(-2.17%) |
Jul 24, 2002 | 52.73 | 55.50 | 51.03 | 55.16 | 16,501,163 | +2.43(+4.61%) |
Jul 23, 2002 | 55.70 | 55.83 | 52.33 | 52.73 | 7,770,904 | -3.32(-5.93%) |
Jul 22, 2002 | 57.88 | 58.16 | 55.94 | 56.06 | 23,611,220 | -3.89(-6.49%) |
Jul 19, 2002 | 57.85 | 59.95 | 55.25 | 59.95 | 66,245,356 | +1.96(+3.38%) |
Jul 17, 2002 | 59.66 | 59.66 | 55.84 | 57.99 | 9,638,234 | +1.04(+1.82%) |
Jul 12, 2002 | 56.64 | 57.43 | 56.15 | 56.95 | 5,873,648 | -0.08(-0.14%) |
Jul 11, 2002 | 55.67 | 57.03 | 54.44 | 57.03 | 11,421,560 | +1.32(+2.38%) |
Jul 10, 2002 | 57.11 | 57.92 | 55.27 | 55.70 | 15,150,310 | +0.50(+0.90%) |
Jul 09, 2002 | 57.30 | 57.30 | 55.21 | 55.21 | 5,313,757 | -2.09(-3.65%) |
Jul 08, 2002 | 57.42 | 57.42 | 57.30 | 57.30 | 4,048,063 | -0.27(-0.47%) |
Jul 05, 2002 | 55.86 | 57.77 | 55.64 | 57.57 | 2,677,943 | +2.92(+5.34%) |
Jul 04, 2002 | 54.43 | 55.24 | 53.80 | 54.65 | 4,384,845 | +0.00(+0.00%) |
Jul 03, 2002 | 54.43 | 55.24 | 53.80 | 54.65 | 4,384,973 | -0.39(-0.71%) |
Jul 02, 2002 | 54.90 | 55.59 | 54.43 | 55.04 | 5,110,044 | -0.34(-0.62%) |
Jul 01, 2002 | 57.42 | 57.82 | 55.28 | 55.39 | 4,000,795 | -1.72(-3.01%) |
Jun 28, 2002 | 56.44 | 57.92 | 56.44 | 57.11 | 4,433,397 | +0.27(+0.48%) |
Jun 27, 2002 | 56.06 | 56.83 | 55.02 | 56.83 | 5,195,845 | +1.71(+3.11%) |
Jun 26, 2002 | 53.99 | 55.47 | 53.74 | 55.12 | 6,935,243 | -0.43(-0.77%) |
Jun 25, 2002 | 56.41 | 57.39 | 55.55 | 55.55 | 7,399,699 | +0.62(+1.13%) |
Jun 21, 2002 | 56.61 | 56.76 | 55.97 | 54.93 | 5,409,962 | -1.67(-2.96%) |
Jun 20, 2002 | 57.50 | 57.73 | 56.25 | 56.60 | 4,558,888 | -1.36(-2.35%) |
Jun 19, 2002 | 58.31 | 58.93 | 57.64 | 57.96 | 3,430,758 | -1.04(-1.75%) |
Jun 18, 2002 | 58.39 | 59.96 | 57.53 | 59.00 | 3,844,863 | +0.34(+0.58%) |
Jun 17, 2002 | 56.99 | 58.78 | 56.99 | 58.66 | 3,953,784 | +1.94(+3.42%) |
Jun 14, 2002 | 54.58 | 56.99 | 54.50 | 56.72 | 4,161,094 | +0.27(+0.48%) |
Jun 12, 2002 | 56.13 | 56.64 | 54.58 | 56.44 | 5,927,081 | +0.31(+0.55%) |
Jun 11, 2002 | 58.39 | 58.65 | 56.13 | 56.13 | 2,786,479 | -2.06(-3.53%) |
Jun 10, 2002 | 57.81 | 58.86 | 56.99 | 58.19 | 2,904,905 | +0.62(+1.07%) |
Jun 07, 2002 | 56.64 | 58.36 | 56.44 | 57.57 | 4,066,174 | +0.00(+0.00%) |
Jun 06, 2002 | 58.82 | 59.17 | 57.09 | 57.57 | 3,482,906 | -1.40(-2.38%) |
Jun 05, 2002 | 58.24 | 58.97 | 57.89 | 58.97 | 4,853,925 | +0.23(+0.40%) |
May 31, 2002 | 58.59 | 59.90 | 58.55 | 58.74 | 3,511,036 | -1.13(-1.89%) |
May 28, 2002 | 60.96 | 61.03 | 59.02 | 59.87 | 3,353,819 | -1.00(-1.65%) |
May 27, 2002 | 61.35 | 61.55 | 60.54 | 60.87 | 1,477,114 | +0.00(+0.00%) |
May 24, 2002 | 61.35 | 61.55 | 60.54 | 60.87 | 1,477,114 | -0.76(-1.24%) |
May 23, 2002 | 61.31 | 61.86 | 60.61 | 61.64 | 4,338,990 | +0.76(+1.24%) |
May 22, 2002 | 61.47 | 61.60 | 60.46 | 60.88 | 4,751,812 | -0.78(-1.26%) |
May 21, 2002 | 62.74 | 63.92 | 61.32 | 61.66 | 4,256,015 | -0.81(-1.30%) |
May 20, 2002 | 62.59 | 62.66 | 61.97 | 62.47 | 2,511,993 | -0.20(-0.32%) |
May 17, 2002 | 62.83 | 62.95 | 62.07 | 62.67 | 4,039,200 | +0.35(+0.56%) |
May 16, 2002 | 62.00 | 62.67 | 61.82 | 62.32 | 3,585,148 | +0.46(+0.74%) |
May 15, 2002 | 61.66 | 62.67 | 61.21 | 61.86 | 3,842,166 | +0.12(+0.20%) |
May 14, 2002 | 62.17 | 62.36 | 60.88 | 61.74 | 4,582,521 | +0.93(+1.52%) |
May 13, 2002 | 59.68 | 61.11 | 59.15 | 60.81 | 3,666,582 | +1.06(+1.77%) |
May 10, 2002 | 61.22 | 61.22 | 59.36 | 59.75 | 3,719,373 | -1.47(-2.40%) |
May 09, 2002 | 61.43 | 61.97 | 60.96 | 61.22 | 4,628,505 | -0.67(-1.08%) |
May 08, 2002 | 59.61 | 62.36 | 59.61 | 61.89 | 5,907,814 | +3.62(+6.21%) |
May 07, 2002 | 59.17 | 59.25 | 57.61 | 58.27 | 6,069,397 | -0.24(-0.41%) |
May 06, 2002 | 61.35 | 61.58 | 58.51 | 58.52 | 4,178,691 | -2.64(-4.32%) |
May 03, 2002 | 62.52 | 62.53 | 61.08 | 61.15 | 4,425,434 | -1.68(-2.68%) |
May 02, 2002 | 62.28 | 63.06 | 62.13 | 62.84 | 5,878,657 | +1.17(+1.89%) |
May 01, 2002 | 61.15 | 62.09 | 59.95 | 61.67 | 1,130,313 | +0.36(+0.58%) |
Apr 30, 2002 | 60.92 | 62.24 | 60.73 | 61.31 | 4,871,650 | +0.19(+0.32%) |
Apr 29, 2002 | 61.63 | 62.83 | 60.31 | 61.12 | 5,451,450 | -0.51(-0.82%) |
Apr 26, 2002 | 61.51 | 62.24 | 61.27 | 61.62 | 7,535,080 | +1.51(+2.51%) |
Apr 25, 2002 | 61.51 | 61.97 | 59.01 | 60.11 | 7,455,573 | -1.78(-2.87%) |
Apr 24, 2002 | 64.00 | 64.14 | 61.89 | 61.89 | 5,966,256 | -1.64(-2.59%) |
Apr 23, 2002 | 65.55 | 65.67 | 63.53 | 63.53 | 4,369,432 | -1.95(-2.97%) |
Apr 22, 2002 | 66.57 | 66.99 | 65.48 | 65.48 | 3,624,067 | -1.72(-2.56%) |
Apr 19, 2002 | 66.18 | 67.73 | 65.90 | 67.20 | 4,602,559 | +1.39(+2.12%) |
Apr 18, 2002 | 66.22 | 66.57 | 64.82 | 65.80 | 3,200,071 | -0.41(-0.62%) |
Apr 17, 2002 | 65.89 | 67.32 | 65.36 | 66.22 | 3,809,798 | +0.36(+0.54%) |
Apr 16, 2002 | 64.11 | 66.36 | 64.11 | 65.86 | 4,181,517 | +2.33(+3.66%) |
Apr 15, 2002 | 64.25 | 64.96 | 63.41 | 63.53 | 513,778 | -1.09(-1.69%) |
Apr 12, 2002 | 63.65 | 64.63 | 63.57 | 64.62 | 6,697,749 | +1.37(+2.17%) |
Apr 11, 2002 | 65.32 | 65.48 | 62.56 | 63.25 | 6,771,348 | -2.53(-3.85%) |
Apr 10, 2002 | 66.02 | 66.64 | 64.79 | 65.78 | 4,897,211 | -0.09(-0.13%) |
Apr 09, 2002 | 66.84 | 67.62 | 65.79 | 65.86 | 3,652,068 | -1.14(-1.70%) |
Apr 08, 2002 | 66.22 | 67.19 | 66.14 | 67.00 | 3,254,275 | -0.07(-0.10%) |
Apr 05, 2002 | 67.93 | 68.41 | 66.95 | 67.07 | 2,810,241 | -0.31(-0.46%) |
Apr 04, 2002 | 67.03 | 68.12 | 66.80 | 67.38 | 2,657,906 | +0.07(+0.10%) |
Apr 03, 2002 | 68.32 | 68.43 | 67.02 | 67.31 | 3,355,232 | -0.83(-1.22%) |
Apr 02, 2002 | 68.28 | 68.71 | 67.92 | 68.15 | 2,856,738 | -0.73(-1.06%) |
Apr 01, 2002 | 69.60 | 69.64 | 68.51 | 68.88 | 3,475,071 | -1.39(-1.97%) |
Mar 29, 2002 | 69.37 | 70.81 | 69.26 | 70.26 | 3,462,869 | +0.00(+0.00%) |
Mar 28, 2002 | 69.37 | 70.81 | 69.26 | 70.26 | 1,091,780 | +0.74(+1.06%) |
Mar 27, 2002 | 69.86 | 69.98 | 69.05 | 69.52 | 3,047,479 | +0.35(+0.51%) |
Mar 26, 2002 | 68.55 | 69.91 | 68.50 | 69.17 | 3,840,111 | +0.64(+0.93%) |
Mar 25, 2002 | 69.95 | 70.22 | 68.47 | 68.54 | 3,143,555 | -1.32(-1.89%) |
Mar 22, 2002 | 70.11 | 70.73 | 69.49 | 69.86 | 2,646,860 | -0.48(-0.69%) |
Mar 21, 2002 | 69.68 | 70.85 | 69.06 | 70.34 | 3,010,743 | +0.39(+0.56%) |
Mar 20, 2002 | 70.42 | 70.96 | 69.68 | 69.95 | 3,221,650 | -0.93(-1.32%) |
Mar 19, 2002 | 70.81 | 71.16 | 70.30 | 70.89 | 4,896,954 | +1.44(+2.07%) |
Mar 18, 2002 | 70.07 | 70.85 | 69.29 | 69.45 | 3,335,709 | -0.62(-0.89%) |
Mar 15, 2002 | 69.25 | 70.09 | 68.71 | 70.07 | 2,447,385 | +1.25(+1.81%) |
Mar 14, 2002 | 68.52 | 68.98 | 67.89 | 68.82 | 2,385,218 | +0.31(+0.45%) |
Mar 13, 2002 | 69.91 | 69.91 | 68.22 | 68.51 | 3,604,800 | -1.40(-2.00%) |
Mar 12, 2002 | 69.52 | 70.54 | 69.28 | 69.91 | 3,417,143 | -0.70(-0.99%) |
Mar 11, 2002 | 70.29 | 71.24 | 69.79 | 70.61 | 2,871,895 | +0.32(+0.45%) |
Mar 08, 2002 | 70.22 | 71.31 | 69.38 | 70.29 | 4,543,731 | +0.26(+0.37%) |
Mar 07, 2002 | 71.16 | 71.82 | 69.52 | 70.04 | 4,198,857 | -0.71(-1.00%) |
Mar 06, 2002 | 70.15 | 71.24 | 69.13 | 70.75 | 6,633,526 | +1.05(+1.51%) |
Mar 05, 2002 | 69.29 | 70.47 | 68.59 | 69.70 | 5,904,217 | +0.33(+0.47%) |
Mar 04, 2002 | 65.75 | 69.68 | 65.63 | 69.37 | 6,101,894 | +4.38(+6.74%) |
Mar 01, 2002 | 63.45 | 65.13 | 62.95 | 64.99 | 4,713,535 | +1.97(+3.13%) |
Feb 28, 2002 | 63.22 | 64.23 | 62.79 | 63.02 | 3,455,933 | +0.04(+0.06%) |
Feb 27, 2002 | 63.88 | 64.78 | 62.48 | 62.98 | 4,374,313 | -0.40(-0.63%) |
Feb 26, 2002 | 63.81 | 64.42 | 62.87 | 63.37 | 3,561,643 | -0.44(-0.68%) |
Feb 25, 2002 | 62.05 | 63.84 | 61.33 | 63.81 | 4,730,490 | +2.30(+3.75%) |
Feb 22, 2002 | 61.88 | 61.89 | 60.53 | 61.51 | 5,558,444 | -0.37(-0.59%) |
Feb 21, 2002 | 62.36 | 64.46 | 61.58 | 61.87 | 5,062,776 | -0.88(-1.40%) |
Feb 20, 2002 | 61.12 | 62.75 | 60.35 | 62.75 | 6,479,650 | +1.67(+2.74%) |
Feb 19, 2002 | 64.43 | 64.44 | 60.84 | 61.08 | 7,964,599 | -3.36(-5.21%) |
Feb 18, 2002 | 66.26 | 66.26 | 64.32 | 64.43 | 4,736,270 | +0.00(+0.00%) |
Feb 15, 2002 | 66.26 | 66.26 | 64.32 | 64.43 | 4,731,646 | -1.83(-2.76%) |
Feb 14, 2002 | 66.53 | 67.34 | 65.86 | 66.26 | 4,592,155 | +0.41(+0.63%) |
Feb 13, 2002 | 65.20 | 66.48 | 65.19 | 65.85 | 3,235,522 | +0.84(+1.29%) |
Feb 12, 2002 | 65.94 | 65.95 | 64.99 | 65.01 | 2,888,849 | -1.05(-1.59%) |
Feb 11, 2002 | 64.70 | 66.16 | 64.31 | 66.06 | 3,229,999 | +0.82(+1.25%) |
Feb 08, 2002 | 63.76 | 65.79 | 63.56 | 65.24 | 4,916,478 | +2.09(+3.32%) |
Feb 07, 2002 | 63.84 | 64.91 | 62.42 | 63.15 | 5,261,480 | -0.62(-0.96%) |
Feb 06, 2002 | 63.14 | 64.07 | 62.37 | 63.76 | 5,643,346 | +0.67(+1.06%) |
Feb 05, 2002 | 63.69 | 64.28 | 62.69 | 63.09 | 4,483,105 | -1.14(-1.77%) |
Feb 04, 2002 | 65.55 | 65.79 | 63.45 | 64.23 | 6,253,202 | -2.26(-3.40%) |
Feb 01, 2002 | 67.34 | 67.34 | 66.29 | 66.49 | 3,671,463 | -1.23(-1.82%) |
Jan 31, 2002 | 67.34 | 67.89 | 65.91 | 67.72 | 5,134,705 | +0.76(+1.14%) |
Jan 30, 2002 | 65.77 | 67.02 | 63.53 | 66.95 | 8,649,980 | +1.18(+1.80%) |
Jan 29, 2002 | 69.13 | 69.13 | 65.13 | 65.77 | 7,123,671 | -2.62(-3.84%) |
Jan 28, 2002 | 68.90 | 69.26 | 67.66 | 68.40 | 3,578,341 | +0.43(+0.63%) |
Jan 25, 2002 | 66.48 | 69.04 | 66.45 | 67.97 | 5,824,325 | +1.40(+2.11%) |
Jan 24, 2002 | 68.50 | 69.67 | 66.22 | 66.57 | 5,498,846 | -1.36(-2.01%) |
Jan 23, 2002 | 67.81 | 68.81 | 66.78 | 67.93 | 3,884,938 | +0.21(+0.31%) |
Jan 22, 2002 | 69.49 | 69.79 | 67.55 | 67.72 | 4,031,622 | -1.74(-2.50%) |
Jan 21, 2002 | 69.29 | 69.91 | 68.68 | 69.45 | 3,472,631 | +0.00(+0.00%) |
Jan 18, 2002 | 69.29 | 69.91 | 68.68 | 69.45 | 3,466,208 | -0.51(-0.72%) |
Jan 17, 2002 | 69.64 | 70.85 | 69.37 | 69.96 | 3,886,608 | +0.96(+1.39%) |
Jan 16, 2002 | 69.29 | 69.87 | 68.54 | 69.00 | 4,298,530 | -0.99(-1.41%) |
Jan 15, 2002 | 70.22 | 70.85 | 69.68 | 69.99 | 3,566,524 | -0.05(-0.08%) |
Jan 14, 2002 | 70.85 | 70.86 | 69.45 | 70.05 | 4,016,979 | -0.92(-1.29%) |
Jan 11, 2002 | 72.44 | 72.44 | 70.62 | 70.96 | 4,602,173 | -1.44(-1.99%) |