Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 27.21 | 27.60 | 27.13 | 27.46 | 37,626 | +0.04(+0.13%) |
Dec 30, 2002 | 27.58 | 27.78 | 27.20 | 27.43 | 16,953 | -0.22(-0.79%) |
Dec 27, 2002 | 28.07 | 28.14 | 27.64 | 27.65 | 22,094 | -0.33(-1.18%) |
Dec 26, 2002 | 28.34 | 28.84 | 27.98 | 27.98 | 13,672 | -0.32(-1.13%) |
Dec 24, 2002 | 28.34 | 28.58 | 28.30 | 28.30 | 3,062 | -0.14(-0.48%) |
Dec 23, 2002 | 28.25 | 28.62 | 28.20 | 28.43 | 127,646 | +0.13(+0.45%) |
Dec 20, 2002 | 28.43 | 28.49 | 28.08 | 28.31 | 22,969 | +0.47(+1.68%) |
Dec 19, 2002 | 28.34 | 28.65 | 27.70 | 27.84 | 85,425 | -0.37(-1.30%) |
Dec 18, 2002 | 28.62 | 28.62 | 27.94 | 28.20 | 19,141 | -1.01(-3.44%) |
Dec 17, 2002 | 29.03 | 29.56 | 29.03 | 29.21 | 42,767 | -0.16(-0.56%) |
Dec 16, 2002 | 28.63 | 29.37 | 28.55 | 29.37 | 23,079 | +0.80(+2.82%) |
Dec 13, 2002 | 28.73 | 28.94 | 28.32 | 28.57 | 19,797 | -0.79(-2.68%) |
Dec 12, 2002 | 29.53 | 29.68 | 29.04 | 29.36 | 34,017 | +0.02(+0.06%) |
Dec 11, 2002 | 28.93 | 29.70 | 28.93 | 29.34 | 7,656 | +0.06(+0.22%) |
Dec 10, 2002 | 28.80 | 29.33 | 28.66 | 29.27 | 15,969 | +0.93(+3.29%) |
Dec 09, 2002 | 29.30 | 29.44 | 28.34 | 28.34 | 72,190 | -1.46(-4.91%) |
Dec 06, 2002 | 29.26 | 30.18 | 29.16 | 29.80 | 48,892 | +0.08(+0.28%) |
Dec 05, 2002 | 30.54 | 30.58 | 29.72 | 29.72 | 19,250 | -0.64(-2.11%) |
Dec 04, 2002 | 30.17 | 30.71 | 29.78 | 30.36 | 95,597 | -0.95(-3.04%) |
Dec 03, 2002 | 32.09 | 32.09 | 31.08 | 31.31 | 34,564 | -1.08(-3.33%) |
Dec 02, 2002 | 33.28 | 33.55 | 32.00 | 32.39 | 260,433 | +0.39(+1.23%) |
Nov 29, 2002 | 32.64 | 32.64 | 32.00 | 32.00 | 58,518 | -0.33(-1.02%) |
Nov 27, 2002 | 31.77 | 32.55 | 31.70 | 32.33 | 114,629 | +1.42(+4.58%) |
Nov 26, 2002 | 31.45 | 31.81 | 30.91 | 30.91 | 30,516 | -1.14(-3.57%) |
Nov 25, 2002 | 31.52 | 32.20 | 31.37 | 32.05 | 61,362 | +0.69(+2.22%) |
Nov 22, 2002 | 31.08 | 31.66 | 30.95 | 31.36 | 31,282 | -0.14(-0.44%) |
Nov 21, 2002 | 30.54 | 31.50 | 30.52 | 31.50 | 71,534 | +1.59(+5.32%) |
Nov 20, 2002 | 28.80 | 29.91 | 28.80 | 29.91 | 13,672 | +1.14(+3.97%) |
Nov 19, 2002 | 28.89 | 29.14 | 28.62 | 28.76 | 20,891 | -0.49(-1.69%) |
Nov 18, 2002 | 29.94 | 29.98 | 29.26 | 29.26 | 25,923 | -0.29(-0.99%) |
Nov 15, 2002 | 29.16 | 29.61 | 28.74 | 29.55 | 15,750 | +0.02(+0.06%) |
Nov 14, 2002 | 28.71 | 29.53 | 28.71 | 29.53 | 67,377 | +1.35(+4.80%) |
Nov 13, 2002 | 27.84 | 28.51 | 27.48 | 28.18 | 19,360 | +0.37(+1.31%) |
Nov 12, 2002 | 27.47 | 28.35 | 27.44 | 27.81 | 10,609 | +0.72(+2.67%) |
Nov 11, 2002 | 27.52 | 27.52 | 27.02 | 27.09 | 18,157 | -0.81(-2.92%) |
Nov 08, 2002 | 28.34 | 28.55 | 27.90 | 27.90 | 21,657 | -0.55(-1.93%) |
Nov 07, 2002 | 29.07 | 29.07 | 28.39 | 28.45 | 14,438 | -1.40(-4.69%) |
Nov 06, 2002 | 29.44 | 29.85 | 28.96 | 29.85 | 21,547 | +0.78(+2.67%) |
Nov 05, 2002 | 28.89 | 29.22 | 28.52 | 29.07 | 14,656 | +0.09(+0.32%) |
Nov 04, 2002 | 29.16 | 29.88 | 28.98 | 28.98 | 148,209 | +0.75(+2.66%) |
Nov 01, 2002 | 27.20 | 28.25 | 26.97 | 28.23 | 30,188 | +0.91(+3.31%) |
Oct 31, 2002 | 27.34 | 27.74 | 27.27 | 27.33 | 64,862 | +0.33(+1.22%) |
Oct 30, 2002 | 26.60 | 27.32 | 26.43 | 27.00 | 24,172 | +0.54(+2.04%) |
Oct 29, 2002 | 26.62 | 26.62 | 25.66 | 26.46 | 6,015 | -0.47(-1.73%) |
Oct 28, 2002 | 27.66 | 27.75 | 26.71 | 26.92 | 22,532 | -0.10(-0.37%) |
Oct 25, 2002 | 26.15 | 27.03 | 26.15 | 27.03 | 29,204 | +0.69(+2.64%) |
Oct 24, 2002 | 26.65 | 27.11 | 26.19 | 26.33 | 256,057 | +0.08(+0.31%) |
Oct 23, 2002 | 25.85 | 26.37 | 25.85 | 26.25 | 16,078 | +0.74(+2.90%) |
Oct 22, 2002 | 25.60 | 25.82 | 25.51 | 25.51 | 1,203 | -0.79(-2.99%) |
Oct 21, 2002 | 24.96 | 26.29 | 24.91 | 26.29 | 13,563 | +0.91(+3.60%) |
Oct 18, 2002 | 24.96 | 25.38 | 24.79 | 25.38 | 2,078 | +0.39(+1.57%) |
Oct 17, 2002 | 25.51 | 25.51 | 24.88 | 24.99 | 10,281 | +1.08(+4.51%) |
Oct 16, 2002 | 24.50 | 24.58 | 23.77 | 23.91 | 13,781 | -1.51(-5.94%) |
Oct 15, 2002 | 25.28 | 25.45 | 25.08 | 25.42 | 216,134 | +1.70(+7.17%) |
Oct 14, 2002 | 23.40 | 23.77 | 23.40 | 23.72 | 26,907 | +0.31(+1.33%) |
Oct 11, 2002 | 23.08 | 23.83 | 22.98 | 23.40 | 106,098 | +1.04(+4.66%) |
Oct 10, 2002 | 21.48 | 22.36 | 21.15 | 22.36 | 1,378,184 | +1.38(+6.58%) |
Oct 09, 2002 | 20.98 | 21.48 | 20.98 | 20.98 | 23,188 | -0.32(-1.50%) |
Oct 08, 2002 | 21.40 | 21.76 | 20.76 | 21.30 | 80,941 | +0.05(+0.26%) |
Oct 07, 2002 | 21.85 | 21.93 | 21.15 | 21.25 | 71,424 | -0.61(-2.80%) |
Oct 04, 2002 | 22.55 | 22.55 | 21.52 | 21.86 | 193,930 | -0.69(-3.04%) |
Oct 03, 2002 | 23.08 | 23.12 | 22.40 | 22.55 | 6,344 | -0.32(-1.40%) |
Oct 02, 2002 | 23.30 | 23.50 | 22.87 | 22.87 | 4,375 | -0.61(-2.61%) |
Oct 01, 2002 | 22.40 | 23.48 | 22.28 | 23.48 | 38,392 | +0.97(+4.31%) |
Sep 30, 2002 | 22.67 | 22.80 | 22.18 | 22.51 | 24,282 | -0.94(-4.02%) |
Sep 27, 2002 | 23.31 | 23.99 | 23.31 | 23.45 | 6,344 | -0.32(-1.35%) |
Sep 26, 2002 | 24.46 | 24.46 | 23.44 | 23.77 | 8,859 | -0.13(-0.54%) |
Sep 25, 2002 | 23.23 | 24.08 | 23.23 | 23.90 | 7,437 | +0.94(+4.10%) |
Sep 24, 2002 | 22.86 | 23.31 | 22.86 | 22.96 | 23,297 | -0.27(-1.18%) |
Sep 23, 2002 | 23.86 | 23.86 | 23.19 | 23.23 | 337,545 | -0.73(-3.05%) |
Sep 20, 2002 | 24.23 | 24.48 | 23.96 | 23.96 | 36,970 | -0.29(-1.21%) |
Sep 19, 2002 | 24.55 | 24.55 | 24.24 | 24.25 | 8,203 | -0.93(-3.70%) |
Sep 18, 2002 | 24.91 | 25.40 | 24.74 | 25.19 | 22,094 | -0.31(-1.22%) |
Sep 17, 2002 | 26.70 | 26.73 | 25.50 | 25.50 | 437,519 | -0.50(-1.93%) |
Sep 16, 2002 | 26.47 | 26.47 | 25.93 | 26.00 | 102,926 | -0.41(-1.56%) |
Sep 13, 2002 | 26.41 | 26.41 | 26.41 | 26.41 | 109 | -0.03(-0.10%) |
Sep 12, 2002 | 26.66 | 26.86 | 26.44 | 26.44 | 10,281 | -1.30(-4.68%) |
Sep 11, 2002 | 28.25 | 28.25 | 27.57 | 27.74 | 1,531 | +0.41(+1.51%) |
Sep 10, 2002 | 26.97 | 27.62 | 26.97 | 27.33 | 6,453 | +0.56(+2.08%) |
Sep 09, 2002 | 26.39 | 26.77 | 26.12 | 26.77 | 4,265 | -0.02(-0.07%) |
Sep 06, 2002 | 26.56 | 26.82 | 26.56 | 26.79 | 8,531 | +1.09(+4.23%) |
Sep 05, 2002 | 25.74 | 25.91 | 25.64 | 25.70 | 87,503 | -1.00(-3.73%) |
Sep 04, 2002 | 26.15 | 26.70 | 25.88 | 26.70 | 110,911 | +0.55(+2.10%) |
Sep 03, 2002 | 26.79 | 26.79 | 26.15 | 26.15 | 124,583 | -1.38(-5.01%) |
Aug 30, 2002 | 27.43 | 27.84 | 27.35 | 27.53 | 5,797 | -0.24(-0.86%) |
Aug 29, 2002 | 27.00 | 27.92 | 27.00 | 27.77 | 24,172 | +0.18(+0.66%) |
Aug 28, 2002 | 27.88 | 27.93 | 27.43 | 27.58 | 9,078 | -0.71(-2.52%) |
Aug 27, 2002 | 29.12 | 29.12 | 28.30 | 28.30 | 10,281 | -1.05(-3.58%) |
Aug 26, 2002 | 29.26 | 29.35 | 28.63 | 29.35 | 404,705 | +0.19(+0.66%) |
Aug 23, 2002 | 29.71 | 29.76 | 29.08 | 29.16 | 7,000 | -1.38(-4.52%) |
Aug 22, 2002 | 30.24 | 30.66 | 30.17 | 30.54 | 15,641 | +0.50(+1.67%) |
Aug 21, 2002 | 29.58 | 30.33 | 29.57 | 30.03 | 9,078 | +0.46(+1.55%) |
Aug 20, 2002 | 29.62 | 29.64 | 29.26 | 29.58 | 19,578 | +0.59(+2.05%) |
Aug 16, 2002 | 27.88 | 29.21 | 27.88 | 28.98 | 5,468 | +1.00(+3.56%) |
Aug 15, 2002 | 28.02 | 28.02 | 27.87 | 27.99 | 875 | +0.15(+0.53%) |
Aug 14, 2002 | 26.44 | 27.84 | 25.99 | 27.84 | 9,297 | +0.65(+2.39%) |
Aug 13, 2002 | 26.54 | 27.30 | 26.54 | 27.19 | 984 | +0.31(+1.16%) |
Aug 12, 2002 | 26.42 | 26.88 | 26.42 | 26.88 | 4,265 | +0.92(+3.56%) |
Aug 07, 2002 | 26.88 | 26.88 | 25.50 | 25.96 | 132,458 | +0.20(+0.78%) |
Aug 06, 2002 | 25.23 | 26.09 | 25.23 | 25.75 | 5,031 | +1.29(+5.27%) |
Aug 05, 2002 | 25.28 | 25.42 | 24.47 | 24.47 | 27,782 | -1.18(-4.60%) |
Aug 02, 2002 | 26.05 | 26.06 | 25.30 | 25.64 | 15,531 | -0.66(-2.50%) |
Aug 01, 2002 | 27.56 | 27.56 | 26.30 | 26.30 | 2,406 | -1.08(-3.94%) |
Jul 31, 2002 | 27.98 | 28.01 | 27.34 | 27.38 | 7,984 | -1.19(-4.16%) |
Jul 30, 2002 | 27.61 | 28.57 | 27.47 | 28.57 | 3,500 | +0.78(+2.80%) |
Jul 29, 2002 | 27.11 | 27.88 | 26.82 | 27.79 | 17,063 | +2.29(+8.96%) |
Jul 26, 2002 | 26.14 | 26.28 | 25.51 | 25.51 | 2,953 | -0.44(-1.69%) |
Jul 25, 2002 | 26.70 | 26.93 | 25.46 | 25.95 | 21,875 | -1.79(-6.46%) |
Jul 24, 2002 | 25.60 | 27.74 | 25.60 | 27.74 | 9,078 | +1.13(+4.26%) |
Jul 23, 2002 | 27.62 | 27.65 | 26.60 | 26.60 | 6,672 | -1.14(-4.12%) |
Jul 22, 2002 | 28.02 | 28.84 | 27.39 | 27.75 | 20,016 | -0.37(-1.33%) |
Jul 19, 2002 | 28.62 | 29.12 | 28.12 | 28.12 | 3,062 | -1.99(-6.62%) |
Jul 17, 2002 | 31.31 | 31.54 | 30.08 | 30.12 | 7,547 | +0.44(+1.48%) |
Jul 12, 2002 | 29.99 | 30.17 | 29.44 | 29.68 | 18,485 | +0.01(+0.03%) |
Jul 11, 2002 | 28.11 | 29.67 | 27.93 | 29.67 | 5,578 | +1.01(+3.54%) |
Jul 10, 2002 | 29.80 | 29.80 | 28.65 | 28.65 | 2,734 | -0.81(-2.76%) |
Jul 09, 2002 | 29.99 | 30.00 | 29.47 | 29.47 | 1,203 | -0.64(-2.13%) |
Jul 08, 2002 | 30.92 | 30.92 | 30.01 | 30.11 | 3,281 | -0.96(-3.09%) |
Jul 05, 2002 | 31.07 | 31.08 | 31.07 | 31.07 | 546 | +1.65(+5.59%) |
Jul 04, 2002 | 27.88 | 29.42 | 27.88 | 29.42 | 12,797 | +0.00(+0.00%) |
Jul 03, 2002 | 27.88 | 29.42 | 27.88 | 29.42 | 12,797 | +1.21(+4.28%) |
Jul 02, 2002 | 28.80 | 28.80 | 28.20 | 28.21 | 20,563 | -1.04(-3.56%) |
Jul 01, 2002 | 30.76 | 30.76 | 29.26 | 29.26 | 9,516 | -1.48(-4.82%) |
Jun 28, 2002 | 31.10 | 31.40 | 30.67 | 30.74 | 5,031 | +0.22(+0.72%) |
Jun 27, 2002 | 30.57 | 30.57 | 29.48 | 30.52 | 6,015 | +0.64(+2.14%) |
Jun 26, 2002 | 28.62 | 29.89 | 28.62 | 29.88 | 7,656 | -0.11(-0.37%) |
Jun 25, 2002 | 31.45 | 31.45 | 29.99 | 29.99 | 5,906 | -0.44(-1.44%) |
Jun 21, 2002 | 31.31 | 31.31 | 30.35 | 30.43 | 218,759 | -0.95(-3.03%) |
Jun 20, 2002 | 32.27 | 32.27 | 31.38 | 31.38 | 2,187 | -0.93(-2.89%) |
Jun 19, 2002 | 33.19 | 33.19 | 32.31 | 32.31 | 765 | -1.38(-4.10%) |
Jun 18, 2002 | 33.83 | 34.43 | 33.69 | 33.69 | 3,937 | -0.37(-1.07%) |
Jun 17, 2002 | 33.37 | 34.15 | 33.37 | 34.06 | 14,219 | +1.83(+5.67%) |
Jun 14, 2002 | 31.91 | 32.29 | 31.71 | 32.23 | 1,750 | -1.14(-3.42%) |
Jun 12, 2002 | 32.46 | 33.42 | 32.09 | 33.37 | 8,750 | +0.39(+1.19%) |
Jun 11, 2002 | 34.10 | 34.14 | 32.98 | 32.98 | 2,406 | -1.12(-3.27%) |
Jun 10, 2002 | 33.60 | 34.13 | 33.60 | 34.09 | 10,609 | +0.08(+0.24%) |
Jun 07, 2002 | 33.00 | 34.19 | 32.87 | 34.01 | 6,125 | -0.62(-1.79%) |
Jun 06, 2002 | 34.97 | 34.97 | 34.58 | 34.63 | 8,750 | -0.47(-1.33%) |
Jun 05, 2002 | 35.11 | 35.51 | 34.79 | 35.10 | 3,718 | -0.74(-2.07%) |
May 31, 2002 | 36.79 | 36.79 | 35.84 | 35.84 | 875 | -1.17(-3.16%) |
May 28, 2002 | 37.16 | 37.16 | 36.57 | 37.01 | 7,219 | -0.16(-0.42%) |
May 27, 2002 | 37.48 | 37.48 | 37.06 | 37.16 | 9,625 | +0.00(+0.00%) |
May 24, 2002 | 37.48 | 37.48 | 37.06 | 37.16 | 9,625 | -0.76(-2.00%) |
May 23, 2002 | 37.58 | 37.92 | 36.98 | 37.92 | 14,219 | +0.35(+0.92%) |
May 22, 2002 | 37.16 | 37.58 | 37.03 | 37.58 | 5,578 | +0.23(+0.61%) |
May 21, 2002 | 38.44 | 38.44 | 37.27 | 37.35 | 356,359 | -1.04(-2.71%) |
May 20, 2002 | 38.73 | 38.73 | 38.22 | 38.39 | 11,594 | -0.95(-2.42%) |
May 17, 2002 | 39.59 | 39.77 | 39.09 | 39.34 | 6,781 | +0.33(+0.84%) |
May 16, 2002 | 38.52 | 39.03 | 38.46 | 39.01 | 12,906 | +0.49(+1.28%) |
May 15, 2002 | 38.22 | 39.47 | 38.11 | 38.52 | 72,956 | -0.16(-0.40%) |
May 14, 2002 | 38.44 | 38.89 | 38.11 | 38.67 | 42,417,468 | +1.90(+5.17%) |
May 13, 2002 | 35.66 | 36.77 | 35.66 | 36.77 | 19,797 | +1.53(+4.33%) |
May 10, 2002 | 36.71 | 36.71 | 35.20 | 35.24 | 4,812 | -1.33(-3.62%) |
May 09, 2002 | 37.39 | 37.39 | 36.53 | 36.57 | 28,438 | -1.19(-3.15%) |
May 08, 2002 | 35.98 | 37.76 | 35.94 | 37.76 | 14,656 | +3.34(+9.69%) |
May 07, 2002 | 34.15 | 34.51 | 33.86 | 34.42 | 5,031 | -0.05(-0.13%) |
May 06, 2002 | 35.11 | 35.20 | 34.29 | 34.47 | 5,578 | -0.59(-1.69%) |
May 03, 2002 | 36.07 | 36.07 | 34.80 | 35.06 | 26,907 | -1.19(-3.28%) |
May 02, 2002 | 37.07 | 37.07 | 36.02 | 36.25 | 21,000 | -0.78(-2.10%) |
May 01, 2002 | 37.16 | 37.22 | 36.23 | 37.03 | 19,141 | -0.34(-0.91%) |
Apr 30, 2002 | 37.10 | 37.90 | 37.10 | 37.37 | 242,385 | +1.01(+2.79%) |
Apr 29, 2002 | 37.03 | 37.13 | 36.35 | 36.35 | 329,342 | -0.46(-1.24%) |
Apr 26, 2002 | 38.63 | 38.63 | 36.81 | 36.81 | 70,440 | -1.56(-4.07%) |
Apr 25, 2002 | 37.71 | 38.37 | 37.54 | 38.37 | 18,375 | -0.07(-0.19%) |
Apr 24, 2002 | 38.60 | 38.60 | 38.44 | 38.44 | 218 | -1.01(-2.55%) |
Apr 23, 2002 | 39.31 | 39.45 | 39.22 | 39.45 | 24,063 | +0.14(+0.35%) |
Apr 22, 2002 | 39.59 | 39.59 | 39.31 | 39.31 | 546 | -1.23(-3.04%) |
Apr 19, 2002 | 40.55 | 40.55 | 40.55 | 40.55 | 218 | +0.21(+0.52%) |
Apr 18, 2002 | 40.75 | 40.80 | 40.15 | 40.34 | 14,328 | -0.49(-1.21%) |
Apr 17, 2002 | 41.00 | 41.18 | 40.59 | 40.83 | 560,243 | +0.10(+0.25%) |
Apr 16, 2002 | 40.23 | 40.73 | 40.23 | 40.73 | 14,985 | +1.69(+4.33%) |
Apr 15, 2002 | 38.86 | 39.05 | 38.82 | 39.04 | 4,156 | +0.08(+0.21%) |
Apr 12, 2002 | 38.86 | 38.96 | 38.37 | 38.96 | 19,907 | +0.72(+1.89%) |
Apr 11, 2002 | 38.43 | 38.53 | 38.22 | 38.23 | 79,956 | -1.44(-3.64%) |
Apr 10, 2002 | 39.27 | 39.68 | 38.93 | 39.68 | 13,125 | +0.37(+0.95%) |
Apr 09, 2002 | 39.95 | 40.14 | 39.27 | 39.30 | 16,625 | -1.01(-2.52%) |
Apr 08, 2002 | 39.40 | 40.34 | 39.05 | 40.32 | 33,470 | -0.16(-0.38%) |
Apr 05, 2002 | 41.46 | 41.46 | 40.47 | 40.47 | 6,890 | -0.78(-1.88%) |
Apr 04, 2002 | 41.14 | 41.25 | 40.77 | 41.25 | 9,953 | +0.02(+0.04%) |
Apr 03, 2002 | 41.74 | 41.74 | 41.08 | 41.23 | 765 | -0.59(-1.42%) |
Apr 02, 2002 | 42.60 | 42.60 | 41.83 | 41.83 | 9,297 | -1.14(-2.66%) |
Apr 01, 2002 | 42.06 | 43.28 | 41.96 | 42.97 | 5,797 | +0.23(+0.53%) |
Mar 29, 2002 | 42.91 | 42.91 | 42.74 | 42.74 | 11,922 | +0.00(+0.00%) |
Mar 28, 2002 | 42.91 | 42.91 | 42.74 | 42.74 | 11,922 | +0.81(+1.94%) |
Mar 27, 2002 | 41.61 | 41.93 | 41.60 | 41.93 | 15,203 | +0.01(+0.02%) |
Mar 26, 2002 | 41.60 | 42.63 | 41.60 | 41.92 | 28,657 | +0.16(+0.39%) |
Mar 25, 2002 | 43.15 | 43.15 | 41.73 | 41.75 | 4,484 | -0.88(-2.06%) |
Mar 22, 2002 | 43.05 | 43.05 | 42.63 | 42.63 | 18,813 | -0.69(-1.58%) |
Mar 21, 2002 | 42.42 | 43.32 | 42.10 | 43.32 | 15,313 | +0.99(+2.33%) |
Mar 20, 2002 | 43.20 | 43.20 | 42.33 | 42.33 | 16,078 | -1.37(-3.14%) |
Mar 19, 2002 | 43.66 | 43.88 | 43.44 | 43.70 | 4,922 | +0.13(+0.29%) |
Mar 18, 2002 | 43.93 | 44.11 | 43.44 | 43.57 | 7,875 | +0.32(+0.74%) |
Mar 15, 2002 | 43.17 | 43.43 | 43.12 | 43.25 | 470,332 | -0.03(-0.06%) |
Mar 14, 2002 | 43.56 | 43.72 | 43.28 | 43.28 | 1,531 | -0.28(-0.65%) |
Mar 13, 2002 | 44.08 | 44.20 | 43.50 | 43.56 | 6,344 | -0.88(-1.97%) |
Mar 12, 2002 | 44.62 | 44.82 | 44.20 | 44.44 | 19,688 | -1.27(-2.78%) |
Mar 11, 2002 | 45.48 | 46.17 | 44.88 | 45.71 | 24,829 | +0.23(+0.50%) |
Mar 08, 2002 | 45.44 | 45.97 | 45.29 | 45.48 | 7,328 | +1.38(+3.13%) |
Mar 07, 2002 | 45.16 | 45.16 | 43.79 | 44.10 | 21,547 | -0.24(-0.54%) |
Mar 06, 2002 | 43.88 | 44.55 | 43.69 | 44.34 | 10,391 | +0.07(+0.17%) |
Mar 05, 2002 | 43.70 | 44.66 | 43.70 | 44.27 | 42,876 | +0.55(+1.25%) |
Mar 04, 2002 | 42.47 | 43.72 | 42.47 | 43.72 | 6,672 | +1.89(+4.52%) |
Mar 01, 2002 | 40.55 | 42.06 | 40.55 | 41.83 | 8,859 | +2.10(+5.29%) |
Feb 28, 2002 | 40.36 | 40.89 | 39.72 | 39.72 | 4,703 | -0.64(-1.59%) |
Feb 27, 2002 | 41.31 | 41.31 | 40.34 | 40.36 | 5,797 | -0.61(-1.49%) |
Feb 26, 2002 | 41.28 | 41.42 | 40.79 | 40.98 | 6,453 | -0.35(-0.84%) |
Feb 25, 2002 | 39.91 | 41.32 | 39.91 | 41.32 | 5,687 | +1.92(+4.87%) |
Feb 22, 2002 | 39.40 | 39.72 | 39.02 | 39.40 | 10,937 | -0.09(-0.23%) |
Feb 21, 2002 | 41.14 | 41.14 | 39.50 | 39.50 | 47,142 | -2.08(-5.01%) |
Feb 20, 2002 | 41.42 | 41.58 | 40.23 | 41.58 | 12,250 | +0.62(+1.52%) |
Feb 19, 2002 | 41.96 | 42.06 | 40.96 | 40.96 | 11,703 | -1.97(-4.58%) |
Feb 18, 2002 | 42.82 | 42.92 | 42.82 | 42.92 | 656 | +0.00(+0.00%) |
Feb 15, 2002 | 42.82 | 42.92 | 42.82 | 42.92 | 656 | -1.22(-2.77%) |
Feb 14, 2002 | 44.62 | 44.70 | 43.81 | 44.15 | 12,688 | -0.09(-0.21%) |
Feb 13, 2002 | 44.34 | 44.45 | 43.96 | 44.24 | 18,922 | +0.54(+1.23%) |
Feb 12, 2002 | 43.37 | 44.29 | 43.37 | 43.70 | 10,609 | -0.23(-0.52%) |
Feb 11, 2002 | 43.45 | 44.01 | 43.45 | 43.93 | 39,376 | +0.78(+1.80%) |
Feb 08, 2002 | 42.40 | 43.20 | 41.89 | 43.15 | 30,845 | +0.18(+0.43%) |
Feb 07, 2002 | 42.88 | 43.46 | 42.79 | 42.97 | 2,187 | -0.14(-0.32%) |
Feb 06, 2002 | 43.98 | 43.98 | 42.79 | 43.11 | 1,203 | -0.32(-0.74%) |
Feb 05, 2002 | 43.88 | 44.11 | 43.37 | 43.43 | 6,015 | -0.55(-1.25%) |
Feb 04, 2002 | 45.16 | 45.16 | 43.98 | 43.98 | 19,469 | -1.33(-2.95%) |
Feb 01, 2002 | 45.61 | 45.64 | 45.26 | 45.31 | 5,031 | -0.53(-1.16%) |
Jan 31, 2002 | 45.99 | 45.99 | 45.44 | 45.84 | 5,797 | +0.45(+0.99%) |
Jan 30, 2002 | 44.80 | 45.39 | 43.87 | 45.39 | 11,703 | +0.78(+1.74%) |
Jan 29, 2002 | 46.26 | 46.26 | 44.61 | 44.62 | 8,531 | -1.36(-2.96%) |
Jan 28, 2002 | 46.35 | 46.52 | 45.58 | 45.98 | 3,500 | +0.04(+0.08%) |
Jan 25, 2002 | 45.79 | 46.22 | 45.77 | 45.94 | 14,656 | -0.31(-0.67%) |
Jan 24, 2002 | 46.17 | 46.49 | 46.11 | 46.25 | 5,031 | +0.88(+1.93%) |
Jan 23, 2002 | 44.82 | 45.48 | 44.43 | 45.37 | 7,219 | +0.81(+1.83%) |
Jan 22, 2002 | 46.81 | 46.81 | 44.48 | 44.56 | 27,782 | -1.58(-3.43%) |
Jan 21, 2002 | 46.26 | 46.45 | 46.00 | 46.14 | 141,428 | +0.00(+0.00%) |
Jan 18, 2002 | 46.26 | 46.45 | 46.00 | 46.14 | 141,428 | -1.72(-3.59%) |
Jan 17, 2002 | 47.08 | 47.86 | 47.08 | 47.86 | 6,015 | +1.33(+2.85%) |
Jan 16, 2002 | 47.54 | 47.54 | 46.54 | 46.54 | 6,125 | -1.47(-3.07%) |
Jan 15, 2002 | 48.03 | 48.24 | 47.48 | 48.01 | 8,312 | +0.28(+0.59%) |
Jan 14, 2002 | 48.45 | 48.45 | 47.50 | 47.72 | 28,985 | -0.76(-1.57%) |
Jan 11, 2002 | 49.32 | 49.46 | 48.45 | 48.48 | 10,281 | -0.70(-1.43%) |
Jan 10, 2002 | 49.55 | 49.55 | 49.01 | 49.19 | 11,047 | -0.27(-0.55%) |