Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 35.71 | 36.05 | 35.31 | 35.50 | 4,622,904 | +0.03(+0.09%) |
Feb 27, 2003 | 35.15 | 35.92 | 34.96 | 35.47 | 5,109,190 | +0.58(+1.67%) |
Feb 26, 2003 | 35.21 | 35.97 | 34.83 | 34.88 | 5,196,187 | -0.24(-0.68%) |
Feb 25, 2003 | 35.15 | 35.27 | 34.58 | 35.12 | 5,242,871 | -0.45(-1.25%) |
Feb 24, 2003 | 36.08 | 36.08 | 35.45 | 35.57 | 3,991,943 | -0.51(-1.41%) |
Feb 21, 2003 | 36.06 | 36.21 | 35.15 | 36.08 | 6,091,801 | +0.40(+1.11%) |
Feb 20, 2003 | 36.87 | 36.87 | 35.68 | 35.68 | 3,885,030 | -0.82(-2.24%) |
Feb 19, 2003 | 36.43 | 36.77 | 36.16 | 36.50 | 4,769,491 | +0.21(+0.57%) |
Feb 18, 2003 | 36.09 | 36.53 | 36.09 | 36.29 | 5,860,130 | +0.68(+1.92%) |
Feb 14, 2003 | 35.97 | 36.40 | 35.31 | 35.60 | 5,551,182 | -0.35(-0.98%) |
Feb 13, 2003 | 36.63 | 36.78 | 35.28 | 35.96 | 7,800,494 | -1.00(-2.72%) |
Feb 12, 2003 | 37.68 | 37.78 | 36.78 | 36.96 | 4,343,433 | -0.72(-1.92%) |
Feb 11, 2003 | 37.74 | 38.15 | 37.56 | 37.68 | 4,058,863 | -0.06(-0.15%) |
Feb 10, 2003 | 37.66 | 37.91 | 36.97 | 37.74 | 3,852,048 | +0.23(+0.62%) |
Feb 07, 2003 | 38.03 | 38.13 | 37.25 | 37.51 | 4,663,056 | -0.91(-2.37%) |
Feb 06, 2003 | 38.00 | 38.73 | 37.78 | 38.42 | 3,640,453 | +0.44(+1.16%) |
Feb 05, 2003 | 38.39 | 39.21 | 37.85 | 37.98 | 3,739,718 | -0.41(-1.06%) |
Feb 04, 2003 | 38.22 | 38.41 | 37.67 | 38.38 | 4,712,928 | -0.33(-0.84%) |
Feb 03, 2003 | 38.35 | 39.39 | 38.32 | 38.71 | 5,859,174 | +0.90(+2.39%) |
Jan 31, 2003 | 36.84 | 38.03 | 36.84 | 37.81 | 5,709,559 | +0.55(+1.47%) |
Jan 30, 2003 | 38.41 | 38.54 | 37.15 | 37.26 | 4,295,314 | -1.17(-3.05%) |
Jan 29, 2003 | 38.25 | 38.60 | 37.34 | 38.44 | 5,392,804 | +0.19(+0.49%) |
Jan 28, 2003 | 37.96 | 38.25 | 37.37 | 38.25 | 5,650,606 | +0.45(+1.20%) |
Jan 27, 2003 | 38.28 | 38.28 | 37.50 | 37.79 | 6,330,164 | -0.85(-2.21%) |
Jan 24, 2003 | 39.89 | 39.89 | 38.28 | 38.65 | 7,223,069 | -1.24(-3.10%) |
Jan 23, 2003 | 39.54 | 40.04 | 39.06 | 39.88 | 11,234,930 | -0.88(-2.16%) |
Jan 22, 2003 | 41.23 | 41.89 | 40.71 | 40.76 | 4,508,821 | -0.29(-0.70%) |
Jan 21, 2003 | 41.52 | 41.61 | 40.84 | 41.05 | 3,880,728 | -0.24(-0.59%) |
Jan 17, 2003 | 42.24 | 42.62 | 41.18 | 41.30 | 4,641,228 | -1.14(-2.68%) |
Jan 16, 2003 | 42.24 | 42.87 | 42.24 | 42.43 | 3,909,886 | +0.21(+0.49%) |
Jan 15, 2003 | 42.30 | 42.31 | 41.87 | 42.23 | 4,229,988 | +0.05(+0.12%) |
Jan 14, 2003 | 41.74 | 42.46 | 41.47 | 42.18 | 4,965,472 | +0.44(+1.05%) |
Jan 13, 2003 | 42.62 | 42.67 | 41.58 | 41.74 | 4,458,472 | -0.48(-1.13%) |
Jan 10, 2003 | 42.20 | 42.65 | 41.77 | 42.21 | 3,768,239 | +0.02(+0.04%) |
Jan 09, 2003 | 42.11 | 42.68 | 41.64 | 42.19 | 4,751,965 | +0.08(+0.19%) |
Jan 08, 2003 | 42.08 | 42.54 | 41.79 | 42.11 | 3,849,977 | +0.30(+0.72%) |
Jan 07, 2003 | 42.04 | 43.18 | 41.71 | 41.81 | 5,235,542 | -0.85(-2.00%) |
Jan 06, 2003 | 42.04 | 42.74 | 41.74 | 42.67 | 4,080,373 | +0.62(+1.48%) |
Jan 03, 2003 | 41.57 | 42.17 | 41.55 | 42.04 | 4,597,252 | +0.47(+1.13%) |
Jan 02, 2003 | 40.70 | 41.59 | 40.46 | 41.57 | 5,776,161 | +1.72(+4.32%) |
Dec 31, 2002 | 39.70 | 40.17 | 39.60 | 39.85 | 2,858,922 | -0.25(-0.63%) |
Dec 30, 2002 | 39.44 | 40.20 | 39.42 | 40.10 | 3,016,503 | +0.67(+1.69%) |
Dec 27, 2002 | 39.54 | 39.69 | 39.26 | 39.44 | 3,031,480 | -0.67(-1.66%) |
Dec 26, 2002 | 40.54 | 40.66 | 39.78 | 40.10 | 3,027,975 | -0.33(-0.82%) |
Dec 24, 2002 | 40.32 | 40.67 | 40.31 | 40.44 | 1,537,409 | -0.01(-0.03%) |
Dec 23, 2002 | 40.04 | 41.05 | 39.92 | 40.45 | 3,791,661 | +0.75(+1.90%) |
Dec 20, 2002 | 39.78 | 40.12 | 39.56 | 39.70 | 6,738,854 | +0.47(+1.20%) |
Dec 19, 2002 | 39.04 | 39.95 | 39.02 | 39.23 | 4,746,069 | -0.09(-0.22%) |
Dec 18, 2002 | 39.87 | 40.01 | 39.01 | 39.31 | 4,039,265 | -0.83(-2.06%) |
Dec 17, 2002 | 40.70 | 40.79 | 39.89 | 40.14 | 6,507,821 | -0.56(-1.37%) |
Dec 16, 2002 | 40.21 | 41.06 | 40.02 | 40.70 | 6,141,672 | +0.24(+0.59%) |
Dec 13, 2002 | 39.85 | 40.79 | 39.85 | 40.46 | 3,700,841 | +0.23(+0.58%) |
Dec 12, 2002 | 41.33 | 41.33 | 40.09 | 40.23 | 4,833,543 | -1.10(-2.66%) |
Dec 11, 2002 | 41.67 | 41.72 | 40.96 | 41.33 | 2,816,858 | -0.16(-0.38%) |
Dec 10, 2002 | 41.03 | 41.57 | 41.03 | 41.49 | 3,437,781 | +0.46(+1.13%) |
Dec 09, 2002 | 40.97 | 42.36 | 40.91 | 41.02 | 5,600,894 | -0.05(-0.12%) |
Dec 06, 2002 | 41.62 | 41.96 | 40.76 | 41.07 | 6,623,178 | -1.02(-2.43%) |
Dec 05, 2002 | 42.36 | 42.99 | 41.84 | 42.09 | 5,758,475 | -0.26(-0.62%) |
Dec 04, 2002 | 42.19 | 42.65 | 41.52 | 42.36 | 4,066,671 | +0.21(+0.49%) |
Dec 03, 2002 | 42.70 | 42.99 | 41.42 | 42.15 | 8,363,898 | -1.00(-2.31%) |
Dec 02, 2002 | 43.40 | 43.74 | 43.02 | 43.15 | 7,365,195 | +0.28(+0.66%) |
Nov 29, 2002 | 42.90 | 43.43 | 42.71 | 42.87 | 3,144,926 | -0.44(-1.01%) |
Nov 27, 2002 | 42.68 | 43.41 | 41.49 | 43.31 | 12,772,180 | +3.14(+7.81%) |
Nov 26, 2002 | 42.72 | 42.72 | 40.15 | 40.17 | 15,199,468 | -2.55(-5.97%) |
Nov 25, 2002 | 41.52 | 42.86 | 41.11 | 42.72 | 8,702,800 | +1.46(+3.54%) |
Nov 22, 2002 | 40.63 | 41.45 | 40.58 | 41.25 | 6,797,967 | +0.63(+1.54%) |
Nov 21, 2002 | 39.85 | 40.71 | 39.80 | 40.63 | 7,211,278 | +0.90(+2.28%) |
Nov 20, 2002 | 38.64 | 39.72 | 38.23 | 39.72 | 6,119,525 | +1.09(+2.83%) |
Nov 19, 2002 | 37.90 | 39.15 | 37.90 | 38.63 | 6,380,832 | +0.73(+1.94%) |
Nov 18, 2002 | 38.48 | 38.48 | 37.72 | 37.90 | 5,091,982 | -0.58(-1.50%) |
Nov 15, 2002 | 38.88 | 38.88 | 38.00 | 38.47 | 6,799,560 | -0.41(-1.05%) |
Nov 14, 2002 | 38.57 | 38.91 | 38.35 | 38.88 | 4,329,890 | +1.04(+2.75%) |
Nov 13, 2002 | 38.33 | 38.69 | 37.23 | 37.84 | 6,400,270 | -0.69(-1.79%) |
Nov 12, 2002 | 39.41 | 39.41 | 38.01 | 38.53 | 6,394,853 | -0.48(-1.22%) |
Nov 11, 2002 | 39.23 | 39.54 | 38.88 | 39.01 | 7,353,245 | -0.06(-0.14%) |
Nov 08, 2002 | 37.01 | 39.48 | 37.01 | 39.06 | 8,904,198 | +2.06(+5.56%) |
Nov 07, 2002 | 37.34 | 37.96 | 36.64 | 37.00 | 6,808,164 | -0.95(-2.51%) |
Nov 06, 2002 | 36.97 | 38.17 | 36.96 | 37.96 | 10,691,602 | +1.59(+4.38%) |
Nov 05, 2002 | 36.40 | 36.79 | 36.12 | 36.36 | 5,274,419 | -0.04(-0.10%) |
Nov 04, 2002 | 36.09 | 37.14 | 35.59 | 36.40 | 5,487,130 | +0.79(+2.22%) |
Nov 01, 2002 | 34.75 | 36.00 | 34.52 | 35.61 | 4,411,947 | +0.78(+2.23%) |
Oct 31, 2002 | 35.46 | 36.21 | 34.64 | 34.83 | 4,536,705 | -0.73(-2.06%) |
Oct 30, 2002 | 35.49 | 35.77 | 35.15 | 35.57 | 5,143,766 | +0.18(+0.51%) |
Oct 29, 2002 | 35.77 | 35.92 | 34.83 | 35.38 | 4,538,458 | -0.24(-0.69%) |
Oct 28, 2002 | 35.90 | 36.72 | 35.47 | 35.63 | 4,274,920 | -0.11(-0.32%) |
Oct 25, 2002 | 34.96 | 36.02 | 34.96 | 35.74 | 6,184,214 | +0.78(+2.23%) |
Oct 24, 2002 | 36.43 | 36.43 | 34.65 | 34.96 | 11,471,540 | -1.49(-4.10%) |
Oct 23, 2002 | 36.90 | 37.65 | 35.68 | 36.46 | 18,030,984 | -3.08(-7.79%) |
Oct 22, 2002 | 39.68 | 39.68 | 38.66 | 39.54 | 7,438,488 | -0.13(-0.32%) |
Oct 21, 2002 | 38.88 | 39.77 | 38.38 | 39.67 | 5,792,253 | +0.16(+0.41%) |
Oct 18, 2002 | 39.48 | 40.07 | 39.26 | 39.50 | 5,381,332 | -0.04(-0.10%) |
Oct 17, 2002 | 40.17 | 40.36 | 39.38 | 39.54 | 5,876,860 | -0.41(-1.04%) |
Oct 16, 2002 | 40.17 | 40.79 | 39.59 | 39.95 | 5,940,912 | -0.22(-0.55%) |
Oct 15, 2002 | 39.23 | 40.17 | 38.79 | 40.17 | 7,513,216 | +1.27(+3.26%) |
Oct 14, 2002 | 38.92 | 39.64 | 38.28 | 38.91 | 7,439,922 | -0.01(-0.02%) |
Oct 11, 2002 | 38.32 | 38.91 | 38.08 | 38.91 | 7,158,220 | +0.69(+1.81%) |
Oct 10, 2002 | 37.91 | 38.60 | 37.56 | 38.22 | 9,034,533 | +0.69(+1.84%) |
Oct 09, 2002 | 37.04 | 37.70 | 37.01 | 37.53 | 8,400,385 | +0.13(+0.34%) |
Oct 08, 2002 | 37.03 | 38.10 | 36.49 | 37.41 | 12,127,835 | +1.74(+4.89%) |
Oct 07, 2002 | 35.27 | 36.12 | 35.10 | 35.66 | 5,852,163 | +0.88(+2.53%) |
Oct 04, 2002 | 36.00 | 36.00 | 34.42 | 34.78 | 7,081,740 | -1.21(-3.37%) |
Oct 03, 2002 | 35.96 | 37.00 | 35.71 | 35.99 | 7,292,857 | -0.31(-0.85%) |
Oct 02, 2002 | 36.15 | 37.03 | 35.74 | 36.30 | 8,123,463 | +0.21(+0.59%) |
Oct 01, 2002 | 34.68 | 36.13 | 34.55 | 36.09 | 5,655,067 | +1.36(+3.90%) |
Sep 30, 2002 | 34.40 | 35.43 | 34.21 | 34.73 | 5,890,244 | -0.19(-0.54%) |
Sep 27, 2002 | 35.46 | 35.84 | 34.63 | 34.92 | 4,833,065 | -1.47(-4.05%) |
Sep 26, 2002 | 36.28 | 36.40 | 35.71 | 36.40 | 5,329,867 | +0.64(+1.79%) |
Sep 25, 2002 | 35.27 | 35.76 | 34.66 | 35.76 | 7,103,728 | +1.24(+3.58%) |
Sep 24, 2002 | 34.36 | 34.73 | 33.99 | 34.52 | 6,317,258 | -0.06(-0.18%) |
Sep 23, 2002 | 35.08 | 35.11 | 34.35 | 34.58 | 4,940,137 | -0.77(-2.18%) |
Sep 20, 2002 | 34.88 | 35.68 | 34.80 | 35.35 | 7,026,133 | +0.63(+1.83%) |
Sep 19, 2002 | 35.22 | 35.56 | 34.64 | 34.72 | 4,350,603 | -1.10(-3.07%) |
Sep 18, 2002 | 36.14 | 36.14 | 35.06 | 35.82 | 4,900,304 | -0.32(-0.89%) |
Sep 17, 2002 | 37.44 | 37.66 | 35.95 | 36.14 | 5,273,941 | -0.73(-1.99%) |
Sep 16, 2002 | 36.34 | 37.22 | 35.91 | 36.87 | 3,988,597 | +0.43(+1.17%) |
Sep 13, 2002 | 36.28 | 36.52 | 35.81 | 36.45 | 4,199,714 | +0.08(+0.22%) |
Sep 12, 2002 | 36.62 | 36.62 | 36.09 | 36.36 | 4,107,779 | -0.06(-0.17%) |
Sep 11, 2002 | 36.28 | 36.97 | 36.23 | 36.43 | 2,931,419 | +0.14(+0.40%) |
Sep 10, 2002 | 36.06 | 36.50 | 35.71 | 36.28 | 2,853,505 | +0.15(+0.42%) |
Sep 09, 2002 | 35.20 | 36.39 | 35.02 | 36.13 | 5,095,328 | +0.97(+2.77%) |
Sep 06, 2002 | 35.65 | 35.84 | 35.02 | 35.16 | 4,168,007 | -0.11(-0.32%) |
Sep 05, 2002 | 35.77 | 35.77 | 34.99 | 35.27 | 6,406,166 | -0.89(-2.46%) |
Sep 04, 2002 | 35.15 | 36.28 | 34.86 | 36.16 | 4,824,461 | +1.13(+3.22%) |
Sep 03, 2002 | 36.21 | 36.28 | 34.99 | 35.03 | 5,490,954 | -1.40(-3.84%) |
Aug 30, 2002 | 35.62 | 36.75 | 35.33 | 36.43 | 4,281,771 | +0.65(+1.82%) |
Aug 29, 2002 | 35.96 | 36.50 | 35.48 | 35.78 | 4,118,135 | -0.62(-1.71%) |
Aug 28, 2002 | 36.53 | 36.90 | 36.06 | 36.40 | 3,208,022 | -0.31(-0.84%) |
Aug 27, 2002 | 37.52 | 37.75 | 36.50 | 36.71 | 5,322,857 | -0.73(-1.94%) |
Aug 26, 2002 | 37.78 | 37.78 | 36.25 | 37.44 | 4,967,224 | +0.05(+0.13%) |
Aug 23, 2002 | 38.91 | 38.91 | 37.34 | 37.39 | 5,846,268 | -1.62(-4.15%) |
Aug 22, 2002 | 36.53 | 39.04 | 36.40 | 39.01 | 9,389,050 | +2.53(+6.93%) |
Aug 21, 2002 | 35.74 | 36.48 | 35.59 | 36.48 | 4,188,083 | +0.68(+1.89%) |
Aug 20, 2002 | 35.50 | 36.24 | 35.47 | 35.80 | 3,945,418 | -0.04(-0.11%) |
Aug 16, 2002 | 36.29 | 36.55 | 35.63 | 35.84 | 4,758,816 | -0.46(-1.26%) |
Aug 15, 2002 | 36.55 | 36.98 | 35.81 | 36.29 | 4,692,533 | -0.26(-0.70%) |
Aug 14, 2002 | 34.81 | 37.50 | 34.20 | 36.55 | 8,292,197 | +1.41(+4.00%) |
Aug 13, 2002 | 36.09 | 36.53 | 35.15 | 35.15 | 4,671,501 | -1.26(-3.45%) |
Aug 12, 2002 | 35.91 | 36.49 | 35.40 | 36.40 | 4,195,890 | +1.56(+4.47%) |
Aug 07, 2002 | 33.39 | 34.98 | 33.36 | 34.85 | 5,416,386 | +1.81(+5.47%) |
Aug 06, 2002 | 32.92 | 34.33 | 32.64 | 33.04 | 5,707,169 | +0.53(+1.62%) |
Aug 05, 2002 | 33.51 | 33.73 | 32.23 | 32.51 | 5,706,532 | -1.31(-3.88%) |
Aug 02, 2002 | 34.71 | 35.38 | 33.01 | 33.82 | 10,776,846 | -0.70(-2.02%) |
Aug 01, 2002 | 36.67 | 36.67 | 34.52 | 34.52 | 8,296,499 | -2.15(-5.85%) |
Jul 31, 2002 | 35.65 | 37.01 | 35.25 | 36.67 | 9,410,719 | +0.11(+0.29%) |
Jul 30, 2002 | 35.33 | 37.18 | 35.25 | 36.56 | 8,080,762 | +0.69(+1.92%) |
Jul 29, 2002 | 34.71 | 35.93 | 34.61 | 35.87 | 8,831,701 | +2.17(+6.42%) |
Jul 26, 2002 | 32.52 | 33.83 | 32.26 | 33.70 | 7,334,603 | +1.19(+3.65%) |
Jul 25, 2002 | 31.16 | 33.26 | 30.50 | 32.52 | 10,230,172 | +1.48(+4.77%) |
Jul 24, 2002 | 29.84 | 31.53 | 29.51 | 31.04 | 10,139,033 | +0.48(+1.58%) |
Jul 23, 2002 | 30.72 | 31.29 | 30.14 | 30.55 | 9,318,784 | +0.00(+0.00%) |
Jul 22, 2002 | 30.06 | 32.01 | 29.82 | 30.55 | 11,230,787 | +0.33(+1.10%) |
Jul 19, 2002 | 29.81 | 30.38 | 29.28 | 30.22 | 11,511,533 | -1.73(-5.40%) |
Jul 17, 2002 | 33.01 | 33.14 | 31.81 | 31.95 | 9,986,870 | +0.40(+1.27%) |
Jul 12, 2002 | 30.75 | 31.78 | 30.22 | 31.54 | 5,958,279 | +0.35(+1.13%) |
Jul 11, 2002 | 30.13 | 31.37 | 29.56 | 31.19 | 10,697,816 | +0.95(+3.15%) |
Jul 10, 2002 | 30.75 | 31.51 | 29.72 | 30.24 | 9,528,148 | -1.13(-3.60%) |
Jul 09, 2002 | 32.69 | 32.69 | 31.37 | 31.37 | 8,199,306 | -1.32(-4.05%) |
Jul 08, 2002 | 31.77 | 32.69 | 31.77 | 32.69 | 4,521,249 | -0.10(-0.31%) |
Jul 05, 2002 | 31.69 | 32.79 | 31.63 | 32.79 | 3,650,173 | +1.10(+3.49%) |
Jul 04, 2002 | 32.51 | 32.70 | 31.31 | 31.69 | 10,445,910 | +0.00(+0.00%) |
Jul 03, 2002 | 32.51 | 32.70 | 31.31 | 31.69 | 10,422,010 | -1.02(-3.13%) |
Jul 02, 2002 | 33.74 | 34.07 | 32.42 | 32.71 | 7,776,753 | -1.03(-3.05%) |
Jul 01, 2002 | 35.40 | 35.46 | 33.00 | 33.74 | 10,298,845 | -1.66(-4.68%) |
Jun 28, 2002 | 37.12 | 37.53 | 35.27 | 35.40 | 11,131,841 | -2.15(-5.73%) |
Jun 27, 2002 | 36.59 | 37.55 | 36.12 | 37.55 | 3,697,813 | +1.08(+2.96%) |
Jun 26, 2002 | 35.71 | 36.95 | 35.01 | 36.47 | 4,685,204 | +0.55(+1.54%) |
Jun 25, 2002 | 36.36 | 37.22 | 35.77 | 35.92 | 3,677,578 | -0.73(-1.99%) |
Jun 21, 2002 | 37.12 | 37.39 | 36.56 | 36.65 | 5,775,364 | -1.10(-2.93%) |
Jun 20, 2002 | 37.91 | 38.41 | 37.66 | 37.75 | 2,856,213 | -0.33(-0.87%) |
Jun 19, 2002 | 38.91 | 39.23 | 37.69 | 38.08 | 3,792,298 | -1.23(-3.13%) |
Jun 18, 2002 | 38.92 | 39.53 | 38.63 | 39.31 | 3,673,754 | +0.15(+0.38%) |
Jun 17, 2002 | 37.88 | 39.51 | 37.86 | 39.16 | 5,075,571 | +1.22(+3.23%) |
Jun 14, 2002 | 37.65 | 38.28 | 36.90 | 37.94 | 3,914,348 | +1.22(+3.33%) |
Jun 12, 2002 | 37.50 | 37.86 | 36.46 | 36.72 | 5,862,679 | -0.78(-2.09%) |
Jun 11, 2002 | 38.32 | 38.67 | 37.39 | 37.50 | 8,437,669 | -0.98(-2.54%) |
Jun 10, 2002 | 38.28 | 38.91 | 37.97 | 38.48 | 3,914,348 | +0.01(+0.02%) |
Jun 07, 2002 | 38.52 | 38.79 | 37.76 | 38.47 | 6,446,796 | -0.05(-0.13%) |
Jun 06, 2002 | 39.41 | 39.43 | 38.48 | 38.52 | 4,801,039 | -0.80(-2.04%) |
Jun 05, 2002 | 39.04 | 39.33 | 38.76 | 39.33 | 4,768,535 | -1.28(-3.15%) |
May 31, 2002 | 40.88 | 41.10 | 40.42 | 40.61 | 4,648,876 | +0.46(+1.14%) |
May 28, 2002 | 40.26 | 40.48 | 40.04 | 40.15 | 3,331,346 | +0.10(+0.25%) |
May 27, 2002 | 40.70 | 40.85 | 40.00 | 40.05 | 2,747,070 | +0.00(+0.00%) |
May 24, 2002 | 40.70 | 40.85 | 40.00 | 40.05 | 2,743,246 | -0.65(-1.60%) |
May 23, 2002 | 40.45 | 40.73 | 39.73 | 40.70 | 5,955,411 | +0.43(+1.08%) |
May 22, 2002 | 40.42 | 40.68 | 40.05 | 40.27 | 4,286,551 | +0.10(+0.25%) |
May 21, 2002 | 40.17 | 40.78 | 39.98 | 40.17 | 4,873,536 | +0.00(+0.00%) |
May 20, 2002 | 40.79 | 41.10 | 40.01 | 40.17 | 4,018,074 | -0.63(-1.54%) |
May 17, 2002 | 39.73 | 40.93 | 39.63 | 40.79 | 4,475,202 | +1.00(+2.51%) |
May 16, 2002 | 39.86 | 40.00 | 39.41 | 39.80 | 6,273,441 | -0.06(-0.16%) |
May 15, 2002 | 40.86 | 40.98 | 39.60 | 39.86 | 6,966,223 | -1.37(-3.33%) |
May 14, 2002 | 40.65 | 41.33 | 40.65 | 41.23 | 5,195,390 | +0.70(+1.73%) |
May 13, 2002 | 40.36 | 40.61 | 40.24 | 40.53 | 3,551,705 | -0.08(-0.20%) |
May 10, 2002 | 40.80 | 41.09 | 40.42 | 40.61 | 5,160,018 | -0.19(-0.46%) |
May 09, 2002 | 41.99 | 42.02 | 40.70 | 40.80 | 12,828,106 | -1.48(-3.50%) |
May 08, 2002 | 41.05 | 42.58 | 40.81 | 42.28 | 3,754,217 | +1.58(+3.89%) |
May 07, 2002 | 41.42 | 41.78 | 40.48 | 40.70 | 5,797,352 | -0.45(-1.10%) |
May 06, 2002 | 42.05 | 42.05 | 41.13 | 41.15 | 3,725,537 | -0.83(-1.99%) |
May 03, 2002 | 42.21 | 42.43 | 41.76 | 41.99 | 6,371,112 | -0.69(-1.62%) |
May 02, 2002 | 42.05 | 42.85 | 41.77 | 42.68 | 6,121,118 | +0.50(+1.19%) |
May 01, 2002 | 42.05 | 42.46 | 41.80 | 42.18 | 9,395,583 | +0.72(+1.74%) |
Apr 30, 2002 | 39.92 | 41.64 | 39.53 | 41.45 | 21,232,156 | -1.41(-3.29%) |
Apr 29, 2002 | 43.79 | 43.79 | 42.40 | 42.87 | 2,485,604 | -1.08(-2.46%) |
Apr 26, 2002 | 44.18 | 44.44 | 43.62 | 43.95 | 4,302,803 | -0.24(-0.54%) |
Apr 25, 2002 | 43.87 | 44.84 | 43.57 | 44.18 | 27,532,844 | +0.32(+0.73%) |
Apr 24, 2002 | 44.96 | 45.35 | 43.84 | 43.86 | 7,002,711 | -1.26(-2.80%) |
Apr 23, 2002 | 46.13 | 46.16 | 44.86 | 45.13 | 4,545,150 | -0.95(-2.06%) |
Apr 22, 2002 | 46.44 | 46.44 | 45.60 | 46.07 | 4,534,793 | -0.27(-0.58%) |
Apr 19, 2002 | 46.54 | 46.54 | 46.14 | 46.34 | 4,289,419 | -0.20(-0.43%) |
Apr 18, 2002 | 46.35 | 46.64 | 45.25 | 46.54 | 5,585,598 | +0.55(+1.19%) |
Apr 17, 2002 | 46.32 | 46.57 | 45.39 | 46.00 | 5,588,784 | -0.51(-1.11%) |
Apr 16, 2002 | 46.66 | 47.07 | 46.13 | 46.51 | 8,659,780 | -0.68(-1.45%) |
Apr 15, 2002 | 47.07 | 48.31 | 46.59 | 47.20 | 7,897,209 | +1.12(+2.42%) |
Apr 12, 2002 | 46.73 | 46.74 | 45.82 | 46.08 | 6,744,909 | -0.62(-1.33%) |
Apr 11, 2002 | 47.13 | 47.42 | 46.51 | 46.70 | 5,269,161 | -0.40(-0.85%) |
Apr 10, 2002 | 46.81 | 47.30 | 46.51 | 47.10 | 4,656,364 | +0.30(+0.64%) |
Apr 09, 2002 | 46.95 | 47.13 | 46.69 | 46.80 | 4,484,921 | +0.04(+0.09%) |
Apr 08, 2002 | 47.29 | 47.64 | 46.32 | 46.76 | 6,416,522 | -0.53(-1.13%) |
Apr 05, 2002 | 48.26 | 48.26 | 46.95 | 47.29 | 6,851,662 | -0.53(-1.12%) |
Apr 04, 2002 | 47.70 | 48.08 | 47.29 | 47.82 | 6,231,855 | -0.90(-1.85%) |
Apr 03, 2002 | 49.42 | 49.43 | 48.01 | 48.73 | 4,949,379 | -0.69(-1.40%) |
Apr 02, 2002 | 48.70 | 49.52 | 48.45 | 49.42 | 5,180,413 | +0.64(+1.31%) |
Apr 01, 2002 | 47.82 | 48.95 | 47.67 | 48.78 | 4,205,769 | +0.95(+1.99%) |
Mar 29, 2002 | 47.33 | 47.95 | 47.28 | 47.82 | 5,663,671 | +0.00(+0.00%) |
Mar 28, 2002 | 47.33 | 47.95 | 47.28 | 47.82 | 5,647,738 | +0.26(+0.55%) |
Mar 27, 2002 | 47.86 | 48.01 | 47.26 | 47.56 | 6,095,465 | -0.77(-1.58%) |
Mar 26, 2002 | 48.33 | 48.64 | 48.05 | 48.33 | 4,491,135 | -0.23(-0.47%) |
Mar 25, 2002 | 49.29 | 49.42 | 48.55 | 48.55 | 3,386,316 | -0.87(-1.75%) |
Mar 22, 2002 | 49.33 | 49.64 | 49.28 | 49.42 | 748,867 | -0.23(-0.46%) |
Mar 21, 2002 | 50.02 | 50.02 | 49.36 | 49.64 | 3,620,855 | -0.08(-0.16%) |
Mar 20, 2002 | 50.64 | 50.64 | 49.58 | 49.73 | 7,178,456 | -0.92(-1.81%) |
Mar 19, 2002 | 50.59 | 50.89 | 50.38 | 50.64 | 3,440,808 | +0.06(+0.11%) |
Mar 18, 2002 | 50.08 | 50.79 | 49.74 | 50.59 | 4,796,737 | +0.47(+0.94%) |
Mar 15, 2002 | 50.20 | 50.20 | 49.61 | 50.12 | 5,456,378 | +0.38(+0.76%) |
Mar 14, 2002 | 49.74 | 50.02 | 49.45 | 49.74 | 3,175,199 | -0.15(-0.30%) |
Mar 13, 2002 | 49.83 | 50.08 | 48.80 | 49.89 | 7,312,615 | +0.06(+0.13%) |
Mar 12, 2002 | 48.95 | 49.83 | 48.95 | 49.83 | 3,516,651 | +0.32(+0.65%) |
Mar 11, 2002 | 49.08 | 49.58 | 48.99 | 49.51 | 2,924,886 | +0.43(+0.87%) |
Mar 08, 2002 | 49.52 | 49.55 | 48.70 | 49.08 | 3,822,094 | -0.18(-0.36%) |
Mar 07, 2002 | 49.19 | 49.33 | 48.83 | 49.26 | 3,743,542 | +0.18(+0.36%) |
Mar 06, 2002 | 48.18 | 49.27 | 48.18 | 49.08 | 3,747,844 | +0.60(+1.23%) |
Mar 05, 2002 | 49.14 | 49.14 | 48.23 | 48.48 | 4,233,015 | -0.78(-1.59%) |
Mar 04, 2002 | 48.33 | 49.27 | 47.86 | 49.27 | 7,485,651 | +0.63(+1.29%) |