Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 34.54 | 35.07 | 34.31 | 34.98 | 469,619 | +0.35(+1.01%) |
Jan 30, 2003 | 35.39 | 35.39 | 34.46 | 34.63 | 381,887 | -0.53(-1.50%) |
Jan 29, 2003 | 34.90 | 35.42 | 34.36 | 35.16 | 68,174 | +0.01(+0.03%) |
Jan 28, 2003 | 34.67 | 35.20 | 34.32 | 35.15 | 225,645 | +0.55(+1.58%) |
Jan 27, 2003 | 34.90 | 35.30 | 34.46 | 34.60 | 461,572 | -0.68(-1.93%) |
Jan 24, 2003 | 35.92 | 35.92 | 35.12 | 35.28 | 701,187 | -0.70(-1.94%) |
Jan 23, 2003 | 36.24 | 36.31 | 35.70 | 35.98 | 552,098 | +0.14(+0.40%) |
Jan 22, 2003 | 36.46 | 36.22 | 35.66 | 35.84 | 267,443 | -0.31(-0.87%) |
Jan 21, 2003 | 36.46 | 36.60 | 35.88 | 36.15 | 215,251 | -0.44(-1.20%) |
Jan 17, 2003 | 36.73 | 37.04 | 36.28 | 36.59 | 433,297 | -0.81(-2.15%) |
Jan 16, 2003 | 37.49 | 37.67 | 37.17 | 37.39 | 381,216 | +0.04(+0.12%) |
Jan 15, 2003 | 37.58 | 37.58 | 37.04 | 37.35 | 451,961 | -0.32(-0.86%) |
Jan 14, 2003 | 37.27 | 37.71 | 37.22 | 37.67 | 308,907 | +0.23(+0.62%) |
Jan 13, 2003 | 37.89 | 37.98 | 37.13 | 37.44 | 284,096 | -0.09(-0.24%) |
Jan 10, 2003 | 36.95 | 37.76 | 36.91 | 37.53 | 211,898 | +0.21(+0.58%) |
Jan 09, 2003 | 36.69 | 37.54 | 36.69 | 37.31 | 271,355 | +0.66(+1.81%) |
Jan 08, 2003 | 37.04 | 37.04 | 36.48 | 36.65 | 947,397 | -0.31(-0.85%) |
Jan 07, 2003 | 37.24 | 37.54 | 36.69 | 36.96 | 441,902 | -0.22(-0.60%) |
Jan 06, 2003 | 36.91 | 37.58 | 36.91 | 37.19 | 563,051 | +0.28(+0.75%) |
Jan 03, 2003 | 36.95 | 37.08 | 36.55 | 36.91 | 332,712 | +0.04(+0.12%) |
Jan 02, 2003 | 36.11 | 36.91 | 35.80 | 36.86 | 605,632 | +1.21(+3.39%) |
Dec 31, 2002 | 35.84 | 36.41 | 35.57 | 35.66 | 752,262 | -0.04(-0.13%) |
Dec 30, 2002 | 35.97 | 36.15 | 35.49 | 35.70 | 488,506 | -0.48(-1.34%) |
Dec 27, 2002 | 36.33 | 36.54 | 35.92 | 36.18 | 271,355 | -0.45(-1.22%) |
Dec 26, 2002 | 36.51 | 37.03 | 36.28 | 36.63 | 268,561 | +0.14(+0.39%) |
Dec 24, 2002 | 36.69 | 36.77 | 36.29 | 36.49 | 96,561 | -0.03(-0.07%) |
Dec 23, 2002 | 36.10 | 36.67 | 36.10 | 36.52 | 654,248 | +0.11(+0.29%) |
Dec 20, 2002 | 36.06 | 36.41 | 35.84 | 36.41 | 423,350 | +0.75(+2.11%) |
Dec 19, 2002 | 36.15 | 36.69 | 35.49 | 35.66 | 547,293 | -0.27(-0.75%) |
Dec 18, 2002 | 36.42 | 36.51 | 35.80 | 35.92 | 626,755 | -0.67(-1.83%) |
Dec 17, 2002 | 37.00 | 37.31 | 36.51 | 36.60 | 802,331 | -0.45(-1.21%) |
Dec 16, 2002 | 36.64 | 37.18 | 36.48 | 37.04 | 305,889 | +0.63(+1.72%) |
Dec 13, 2002 | 36.86 | 37.03 | 36.42 | 36.42 | 422,791 | -1.07(-2.86%) |
Dec 12, 2002 | 37.49 | 37.57 | 37.13 | 37.49 | 269,232 | +0.36(+0.96%) |
Dec 11, 2002 | 36.86 | 37.57 | 36.86 | 37.13 | 549,975 | +0.04(+0.12%) |
Dec 10, 2002 | 37.57 | 37.57 | 36.60 | 37.09 | 484,595 | +0.76(+2.09%) |
Dec 09, 2002 | 37.22 | 37.49 | 36.33 | 36.33 | 425,473 | -1.32(-3.52%) |
Dec 06, 2002 | 36.86 | 37.88 | 36.86 | 37.65 | 594,903 | +0.30(+0.79%) |
Dec 05, 2002 | 37.85 | 37.89 | 37.23 | 37.36 | 476,772 | -0.39(-1.04%) |
Dec 04, 2002 | 37.36 | 38.07 | 37.09 | 37.75 | 820,660 | -0.23(-0.61%) |
Dec 03, 2002 | 38.70 | 38.70 | 37.94 | 37.98 | 510,412 | -0.77(-1.99%) |
Dec 02, 2002 | 39.37 | 39.59 | 38.60 | 38.75 | 595,015 | +0.37(+0.96%) |
Nov 29, 2002 | 39.33 | 39.37 | 38.39 | 38.39 | 123,272 | -0.67(-1.72%) |
Nov 27, 2002 | 38.48 | 39.18 | 38.30 | 39.06 | 842,230 | +1.16(+3.07%) |
Nov 26, 2002 | 38.39 | 38.69 | 37.80 | 37.89 | 530,305 | -0.49(-1.28%) |
Nov 25, 2002 | 38.39 | 38.83 | 37.90 | 38.39 | 2,392,465 | +0.36(+0.94%) |
Nov 22, 2002 | 37.76 | 38.48 | 37.67 | 38.03 | 1,324,813 | +0.18(+0.47%) |
Nov 21, 2002 | 37.36 | 38.12 | 37.34 | 37.85 | 614,796 | +0.89(+2.42%) |
Nov 20, 2002 | 35.84 | 37.04 | 35.84 | 36.95 | 412,285 | +0.89(+2.48%) |
Nov 19, 2002 | 36.15 | 36.51 | 35.81 | 36.06 | 97,567 | -0.23(-0.64%) |
Nov 18, 2002 | 37.04 | 37.04 | 36.00 | 36.29 | 240,397 | -0.47(-1.29%) |
Nov 15, 2002 | 36.15 | 36.82 | 36.11 | 36.77 | 260,738 | +0.30(+0.83%) |
Nov 14, 2002 | 36.15 | 36.77 | 36.06 | 36.46 | 309,465 | +0.93(+2.62%) |
Nov 13, 2002 | 35.07 | 36.01 | 35.04 | 35.53 | 320,753 | +0.10(+0.28%) |
Nov 12, 2002 | 35.11 | 35.84 | 34.90 | 35.43 | 423,685 | +0.54(+1.54%) |
Nov 11, 2002 | 35.61 | 35.65 | 34.72 | 34.90 | 292,813 | -1.07(-2.99%) |
Nov 08, 2002 | 36.28 | 36.51 | 35.66 | 35.97 | 261,408 | -0.36(-0.99%) |
Nov 07, 2002 | 36.77 | 37.03 | 36.10 | 36.33 | 269,902 | -1.06(-2.85%) |
Nov 06, 2002 | 36.77 | 37.58 | 36.46 | 37.39 | 611,555 | +0.76(+2.08%) |
Nov 05, 2002 | 36.69 | 36.69 | 36.09 | 36.63 | 248,109 | -0.10(-0.27%) |
Nov 04, 2002 | 36.69 | 37.36 | 36.51 | 36.73 | 601,944 | +0.46(+1.26%) |
Nov 01, 2002 | 34.90 | 36.27 | 34.90 | 36.27 | 243,415 | +0.93(+2.63%) |
Oct 31, 2002 | 35.48 | 35.70 | 35.17 | 35.34 | 647,319 | -0.04(-0.10%) |
Oct 30, 2002 | 34.81 | 35.38 | 34.59 | 35.38 | 295,719 | +0.71(+2.04%) |
Oct 29, 2002 | 34.63 | 34.90 | 33.91 | 34.67 | 321,536 | -0.04(-0.13%) |
Oct 28, 2002 | 35.39 | 35.43 | 34.58 | 34.72 | 231,903 | -0.38(-1.07%) |
Oct 25, 2002 | 34.58 | 35.12 | 34.33 | 35.09 | 77,115 | +0.43(+1.24%) |
Oct 24, 2002 | 35.25 | 35.33 | 34.40 | 34.66 | 3,486,940 | -0.46(-1.30%) |
Oct 23, 2002 | 34.09 | 35.12 | 33.79 | 35.12 | 197,816 | +0.60(+1.74%) |
Oct 22, 2002 | 34.27 | 34.76 | 34.09 | 34.52 | 372,052 | -0.33(-0.95%) |
Oct 21, 2002 | 34.22 | 34.99 | 33.88 | 34.85 | 177,029 | +0.63(+1.83%) |
Oct 18, 2002 | 33.91 | 34.54 | 33.61 | 34.22 | 405,580 | +0.26(+0.76%) |
Oct 17, 2002 | 34.00 | 34.09 | 33.69 | 33.97 | 664,642 | +1.04(+3.15%) |
Oct 16, 2002 | 33.39 | 33.39 | 32.75 | 32.93 | 161,606 | -1.03(-3.03%) |
Oct 15, 2002 | 33.55 | 33.96 | 33.46 | 33.96 | 337,517 | +1.60(+4.95%) |
Oct 14, 2002 | 31.94 | 32.52 | 31.76 | 32.35 | 154,565 | +0.05(+0.17%) |
Oct 11, 2002 | 31.81 | 32.70 | 31.81 | 32.30 | 410,497 | +1.03(+3.29%) |
Oct 10, 2002 | 30.34 | 31.36 | 29.97 | 31.27 | 272,361 | +0.90(+2.98%) |
Oct 09, 2002 | 30.87 | 31.22 | 30.06 | 30.37 | 122,042 | -1.22(-3.85%) |
Oct 08, 2002 | 31.18 | 31.59 | 30.69 | 31.59 | 348,917 | +0.58(+1.88%) |
Oct 07, 2002 | 31.90 | 31.91 | 30.87 | 31.00 | 329,806 | -0.81(-2.53%) |
Oct 04, 2002 | 33.02 | 33.02 | 31.67 | 31.81 | 343,441 | -1.07(-3.27%) |
Oct 03, 2002 | 33.33 | 33.61 | 32.71 | 32.88 | 86,502 | -0.34(-1.02%) |
Oct 02, 2002 | 34.00 | 34.32 | 33.22 | 33.22 | 143,612 | -0.78(-2.29%) |
Oct 01, 2002 | 33.37 | 33.99 | 32.96 | 34.00 | 463,248 | +0.58(+1.74%) |
Sep 30, 2002 | 33.11 | 33.77 | 32.57 | 33.42 | 1,046,529 | -0.03(-0.08%) |
Sep 27, 2002 | 34.05 | 34.39 | 33.37 | 33.45 | 428,491 | -0.80(-2.33%) |
Sep 26, 2002 | 34.05 | 34.40 | 33.69 | 34.24 | 488,730 | +0.43(+1.27%) |
Sep 25, 2002 | 33.46 | 33.99 | 32.75 | 33.81 | 742,986 | +1.09(+3.34%) |
Sep 24, 2002 | 32.48 | 33.14 | 32.48 | 32.72 | 247,885 | -0.30(-0.89%) |
Sep 23, 2002 | 33.46 | 33.80 | 32.67 | 33.02 | 273,702 | -0.76(-2.25%) |
Sep 20, 2002 | 33.82 | 34.27 | 33.60 | 33.78 | 334,612 | +0.31(+0.94%) |
Sep 19, 2002 | 34.31 | 34.58 | 33.37 | 33.46 | 287,672 | -1.07(-3.11%) |
Sep 18, 2002 | 34.85 | 34.85 | 34.05 | 34.54 | 435,867 | -0.49(-1.40%) |
Sep 17, 2002 | 36.19 | 36.19 | 34.76 | 35.03 | 229,780 | -0.57(-1.61%) |
Sep 16, 2002 | 36.01 | 36.33 | 35.43 | 35.60 | 148,306 | -0.53(-1.46%) |
Sep 13, 2002 | 35.43 | 36.19 | 35.34 | 36.13 | 219,945 | +0.43(+1.20%) |
Sep 12, 2002 | 36.33 | 36.33 | 35.70 | 35.70 | 182,170 | -0.81(-2.21%) |
Sep 11, 2002 | 37.49 | 37.49 | 36.37 | 36.51 | 174,347 | +0.04(+0.12%) |
Sep 10, 2002 | 36.01 | 36.63 | 35.97 | 36.46 | 162,723 | +0.31(+0.87%) |
Sep 09, 2002 | 36.01 | 36.51 | 35.47 | 36.15 | 103,602 | +0.13(+0.37%) |
Sep 06, 2002 | 35.70 | 36.24 | 35.39 | 36.01 | 196,028 | +1.07(+3.07%) |
Sep 05, 2002 | 35.16 | 35.48 | 34.85 | 34.94 | 162,500 | -0.71(-1.98%) |
Sep 04, 2002 | 34.90 | 35.92 | 34.73 | 35.65 | 650,113 | +1.10(+3.19%) |
Sep 03, 2002 | 35.57 | 35.79 | 34.55 | 34.55 | 812,725 | -1.73(-4.76%) |
Aug 30, 2002 | 36.38 | 36.86 | 36.22 | 36.27 | 49,398 | -0.32(-0.88%) |
Aug 29, 2002 | 35.70 | 36.91 | 35.61 | 36.60 | 190,217 | +0.54(+1.49%) |
Aug 28, 2002 | 36.37 | 36.66 | 35.88 | 36.06 | 405,468 | -0.85(-2.30%) |
Aug 27, 2002 | 38.12 | 38.16 | 36.73 | 36.91 | 823,342 | -0.67(-1.79%) |
Aug 26, 2002 | 37.62 | 38.01 | 36.79 | 37.58 | 546,622 | +0.21(+0.57%) |
Aug 23, 2002 | 37.85 | 38.12 | 37.19 | 37.37 | 176,917 | -1.02(-2.66%) |
Aug 22, 2002 | 37.98 | 38.56 | 37.62 | 38.39 | 1,195,729 | +0.40(+1.06%) |
Aug 21, 2002 | 37.13 | 38.56 | 36.94 | 37.98 | 1,842,378 | +0.89(+2.41%) |
Aug 20, 2002 | 37.49 | 37.49 | 36.83 | 37.09 | 301,083 | +0.63(+1.72%) |
Aug 16, 2002 | 35.75 | 36.86 | 35.75 | 36.46 | 650,783 | +0.05(+0.15%) |
Aug 15, 2002 | 36.00 | 36.46 | 35.82 | 36.41 | 148,418 | +0.63(+1.75%) |
Aug 14, 2002 | 34.99 | 36.01 | 34.49 | 35.78 | 146,406 | +0.98(+2.83%) |
Aug 13, 2002 | 35.70 | 36.15 | 34.54 | 34.80 | 167,864 | -0.97(-2.70%) |
Aug 12, 2002 | 35.61 | 36.15 | 35.34 | 35.76 | 166,747 | +0.30(+0.83%) |
Aug 07, 2002 | 35.97 | 36.05 | 34.49 | 35.47 | 254,591 | +0.35(+0.99%) |
Aug 06, 2002 | 34.09 | 35.38 | 34.09 | 35.12 | 190,552 | +1.48(+4.39%) |
Aug 05, 2002 | 34.47 | 34.72 | 33.51 | 33.64 | 94,661 | -1.09(-3.14%) |
Aug 02, 2002 | 35.79 | 35.82 | 34.36 | 34.73 | 224,639 | -0.88(-2.46%) |
Aug 01, 2002 | 36.24 | 36.30 | 35.43 | 35.61 | 414,185 | -0.76(-2.09%) |
Jul 31, 2002 | 37.00 | 37.13 | 36.28 | 36.37 | 1,329,954 | -0.76(-2.05%) |
Jul 30, 2002 | 37.00 | 37.35 | 36.24 | 37.13 | 269,455 | -0.04(-0.12%) |
Jul 29, 2002 | 35.97 | 37.31 | 35.97 | 37.18 | 170,882 | +1.74(+4.92%) |
Jul 26, 2002 | 34.90 | 35.66 | 34.63 | 35.43 | 392,392 | -0.09(-0.25%) |
Jul 25, 2002 | 35.30 | 35.96 | 34.28 | 35.52 | 441,343 | +0.40(+1.15%) |
Jul 24, 2002 | 32.39 | 35.12 | 32.30 | 35.12 | 262,526 | +1.52(+4.53%) |
Jul 23, 2002 | 34.67 | 35.23 | 33.56 | 33.60 | 225,757 | -1.43(-4.09%) |
Jul 22, 2002 | 35.16 | 36.23 | 34.32 | 35.03 | 388,369 | -0.80(-2.22%) |
Jul 19, 2002 | 36.15 | 36.59 | 35.31 | 35.83 | 692,247 | -1.95(-5.16%) |
Jul 17, 2002 | 38.61 | 38.70 | 37.32 | 37.78 | 345,900 | -0.30(-0.78%) |
Jul 12, 2002 | 38.48 | 38.96 | 37.77 | 38.07 | 90,079 | -0.18(-0.47%) |
Jul 11, 2002 | 37.76 | 38.25 | 36.87 | 38.25 | 371,493 | -0.04(-0.12%) |
Jul 10, 2002 | 39.28 | 39.28 | 38.03 | 38.30 | 88,626 | -0.89(-2.28%) |
Jul 09, 2002 | 39.37 | 40.09 | 38.88 | 39.19 | 113,437 | -0.45(-1.13%) |
Jul 08, 2002 | 40.58 | 40.58 | 39.64 | 39.64 | 185,411 | -1.20(-2.94%) |
Jul 05, 2002 | 39.64 | 40.84 | 39.47 | 40.84 | 250,567 | +1.47(+3.73%) |
Jul 04, 2002 | 39.17 | 39.37 | 38.34 | 39.37 | 115,560 | +0.00(+0.00%) |
Jul 03, 2002 | 39.17 | 39.37 | 38.34 | 39.37 | 115,560 | +0.13(+0.34%) |
Jul 02, 2002 | 40.49 | 40.49 | 39.10 | 39.24 | 416,085 | -1.16(-2.88%) |
Jul 01, 2002 | 42.47 | 42.49 | 40.40 | 40.40 | 300,636 | -2.28(-5.35%) |
Jun 28, 2002 | 42.50 | 43.25 | 42.41 | 42.68 | 137,018 | +0.26(+0.61%) |
Jun 27, 2002 | 42.28 | 42.50 | 41.29 | 42.42 | 215,363 | +0.37(+0.87%) |
Jun 26, 2002 | 40.67 | 42.05 | 40.45 | 42.05 | 137,242 | +0.45(+1.08%) |
Jun 25, 2002 | 42.95 | 42.98 | 41.39 | 41.61 | 153,335 | -0.89(-2.11%) |
Jun 21, 2002 | 42.95 | 43.62 | 42.50 | 42.50 | 197,258 | -0.45(-1.04%) |
Jun 20, 2002 | 43.58 | 43.77 | 42.66 | 42.95 | 24,363 | -0.31(-0.72%) |
Jun 19, 2002 | 44.11 | 44.85 | 43.26 | 43.26 | 144,618 | -1.30(-2.91%) |
Jun 18, 2002 | 44.11 | 45.05 | 44.07 | 44.56 | 223,521 | +0.31(+0.71%) |
Jun 17, 2002 | 43.49 | 44.34 | 43.40 | 44.25 | 482,248 | +1.30(+3.02%) |
Jun 14, 2002 | 42.05 | 43.04 | 41.52 | 42.95 | 41,105,660 | -0.54(-1.23%) |
Jun 12, 2002 | 43.44 | 43.80 | 42.78 | 43.49 | 172,558 | -0.15(-0.35%) |
Jun 11, 2002 | 44.56 | 44.83 | 43.40 | 43.64 | 238,609 | -0.83(-1.87%) |
Jun 10, 2002 | 44.39 | 45.00 | 44.26 | 44.47 | 714,263 | +0.08(+0.18%) |
Jun 07, 2002 | 43.13 | 44.73 | 43.04 | 44.39 | 234,809 | +0.41(+0.94%) |
Jun 06, 2002 | 45.10 | 45.12 | 43.93 | 43.98 | 111,425 | -1.20(-2.65%) |
Jun 05, 2002 | 45.23 | 45.28 | 44.51 | 45.18 | 240,509 | -1.17(-2.53%) |
May 31, 2002 | 46.93 | 47.29 | 46.27 | 46.35 | 128,636 | -1.11(-2.34%) |
May 28, 2002 | 47.65 | 47.65 | 46.75 | 47.46 | 122,042 | -0.11(-0.23%) |
May 27, 2002 | 48.09 | 48.12 | 47.42 | 47.57 | 21,681 | +0.00(+0.00%) |
May 24, 2002 | 48.09 | 48.12 | 47.42 | 47.57 | 21,681 | -0.93(-1.92%) |
May 23, 2002 | 47.56 | 48.50 | 47.06 | 48.50 | 80,020 | +0.94(+1.98%) |
May 22, 2002 | 47.69 | 48.09 | 47.02 | 47.56 | 48,504 | -0.21(-0.43%) |
May 21, 2002 | 48.76 | 49.04 | 47.48 | 47.76 | 276,720 | -1.05(-2.14%) |
May 20, 2002 | 49.35 | 49.36 | 48.59 | 48.81 | 91,532 | -0.63(-1.27%) |
May 17, 2002 | 49.44 | 49.65 | 48.85 | 49.44 | 268,337 | +0.19(+0.38%) |
May 16, 2002 | 49.75 | 49.78 | 48.99 | 49.25 | 144,618 | -0.55(-1.10%) |
May 15, 2002 | 49.30 | 50.11 | 48.98 | 49.79 | 384,569 | +0.13(+0.27%) |
May 14, 2002 | 48.76 | 49.79 | 48.69 | 49.66 | 471,407 | +1.60(+3.33%) |
May 13, 2002 | 47.38 | 48.11 | 47.11 | 48.06 | 193,346 | +0.68(+1.44%) |
May 10, 2002 | 48.32 | 48.34 | 47.11 | 47.38 | 225,309 | -0.93(-1.93%) |
May 09, 2002 | 49.12 | 49.27 | 48.25 | 48.31 | 121,484 | -0.90(-1.84%) |
May 08, 2002 | 48.72 | 49.35 | 48.42 | 49.21 | 332,153 | +1.66(+3.48%) |
May 07, 2002 | 48.41 | 48.41 | 47.54 | 47.56 | 127,295 | -0.37(-0.77%) |
May 06, 2002 | 48.99 | 49.37 | 47.92 | 47.92 | 589,874 | -1.48(-2.99%) |
May 03, 2002 | 49.30 | 49.61 | 48.92 | 49.40 | 627,090 | -0.21(-0.43%) |
May 02, 2002 | 49.66 | 49.96 | 49.17 | 49.61 | 221,733 | +0.13(+0.25%) |
May 01, 2002 | 49.61 | 49.81 | 48.51 | 49.49 | 148,306 | +0.01(+0.02%) |
Apr 30, 2002 | 48.50 | 49.50 | 48.32 | 49.48 | 96,449 | +1.07(+2.22%) |
Apr 29, 2002 | 48.85 | 49.03 | 48.16 | 48.41 | 466,154 | -0.41(-0.84%) |
Apr 26, 2002 | 49.79 | 50.01 | 48.68 | 48.82 | 127,519 | -0.92(-1.85%) |
Apr 25, 2002 | 49.21 | 49.87 | 49.10 | 49.74 | 347,576 | -0.13(-0.25%) |
Apr 24, 2002 | 50.29 | 50.68 | 49.53 | 49.87 | 154,006 | -0.34(-0.68%) |
Apr 23, 2002 | 50.06 | 50.55 | 50.01 | 50.21 | 159,594 | +0.23(+0.47%) |
Apr 22, 2002 | 50.82 | 50.82 | 49.97 | 49.97 | 465,260 | -1.12(-2.19%) |
Apr 19, 2002 | 51.49 | 51.57 | 50.97 | 51.09 | 105,390 | +0.00(+0.00%) |
Apr 18, 2002 | 51.27 | 51.42 | 50.56 | 51.09 | 213,575 | -0.18(-0.35%) |
Apr 17, 2002 | 51.81 | 51.84 | 51.14 | 51.27 | 1,150,466 | -0.31(-0.61%) |
Apr 16, 2002 | 50.73 | 51.62 | 50.35 | 51.58 | 367,693 | +1.34(+2.67%) |
Apr 15, 2002 | 50.55 | 50.84 | 49.94 | 50.24 | 166,635 | -0.18(-0.35%) |
Apr 12, 2002 | 49.70 | 50.42 | 49.30 | 50.42 | 704,652 | +0.97(+1.95%) |
Apr 11, 2002 | 50.20 | 50.26 | 49.20 | 49.45 | 112,990 | -0.86(-1.71%) |
Apr 10, 2002 | 49.70 | 50.38 | 49.61 | 50.31 | 236,150 | +0.82(+1.66%) |
Apr 09, 2002 | 49.70 | 50.14 | 49.27 | 49.49 | 287,560 | -0.30(-0.59%) |
Apr 08, 2002 | 48.63 | 49.79 | 48.56 | 49.78 | 355,287 | +0.57(+1.16%) |
Apr 05, 2002 | 49.88 | 49.90 | 49.12 | 49.21 | 208,992 | -0.45(-0.90%) |
Apr 04, 2002 | 48.99 | 49.73 | 48.94 | 49.66 | 279,402 | +0.09(+0.18%) |
Apr 03, 2002 | 50.24 | 50.24 | 49.20 | 49.57 | 144,618 | -0.54(-1.07%) |
Apr 02, 2002 | 50.24 | 50.55 | 50.11 | 50.11 | 124,613 | -0.45(-0.88%) |
Apr 01, 2002 | 50.51 | 50.73 | 49.75 | 50.55 | 229,556 | -0.01(-0.02%) |
Mar 29, 2002 | 50.78 | 51.14 | 50.55 | 50.56 | 441,343 | +0.00(+0.00%) |
Mar 28, 2002 | 50.78 | 51.14 | 50.55 | 50.56 | 441,343 | +0.14(+0.28%) |
Mar 27, 2002 | 50.33 | 50.69 | 50.11 | 50.42 | 230,786 | +0.45(+0.90%) |
Mar 26, 2002 | 49.66 | 50.31 | 49.57 | 49.97 | 191,669 | +0.44(+0.89%) |
Mar 25, 2002 | 50.69 | 50.72 | 49.53 | 49.53 | 178,258 | -0.93(-1.84%) |
Mar 22, 2002 | 50.87 | 51.17 | 50.46 | 50.46 | 157,024 | -0.45(-0.88%) |
Mar 21, 2002 | 50.06 | 50.91 | 49.79 | 50.91 | 290,690 | +0.81(+1.61%) |
Mar 20, 2002 | 50.20 | 50.41 | 49.87 | 50.11 | 229,109 | -0.76(-1.50%) |
Mar 19, 2002 | 50.78 | 51.00 | 50.40 | 50.87 | 165,629 | +0.49(+0.98%) |
Mar 18, 2002 | 50.02 | 50.77 | 49.97 | 50.38 | 312,148 | +0.67(+1.35%) |
Mar 15, 2002 | 49.75 | 50.15 | 49.45 | 49.70 | 388,257 | -0.18(-0.36%) |
Mar 14, 2002 | 49.87 | 50.08 | 49.66 | 49.88 | 223,521 | +0.22(+0.45%) |
Mar 13, 2002 | 49.89 | 50.22 | 49.44 | 49.66 | 114,219 | -0.65(-1.30%) |
Mar 12, 2002 | 49.57 | 50.54 | 49.49 | 50.31 | 312,707 | -0.33(-0.65%) |
Mar 11, 2002 | 50.33 | 50.91 | 50.02 | 50.64 | 81,361 | +0.40(+0.80%) |
Mar 08, 2002 | 50.38 | 50.72 | 50.02 | 50.24 | 436,985 | +0.38(+0.75%) |
Mar 07, 2002 | 50.11 | 50.33 | 49.50 | 49.87 | 199,269 | +0.25(+0.51%) |
Mar 06, 2002 | 48.85 | 49.66 | 48.52 | 49.61 | 199,828 | +0.67(+1.37%) |
Mar 05, 2002 | 49.03 | 49.57 | 48.77 | 48.94 | 241,627 | -0.36(-0.73%) |
Mar 04, 2002 | 48.00 | 49.30 | 47.89 | 49.30 | 397,086 | +1.61(+3.38%) |
Mar 01, 2002 | 46.57 | 47.69 | 46.57 | 47.69 | 146,183 | +1.16(+2.50%) |
Feb 28, 2002 | 47.29 | 47.33 | 46.17 | 46.53 | 281,525 | -0.72(-1.52%) |
Feb 27, 2002 | 47.24 | 47.57 | 46.95 | 47.24 | 103,155 | +0.00(+0.00%) |
Feb 26, 2002 | 47.02 | 47.29 | 46.39 | 47.24 | 171,776 | +0.45(+0.96%) |
Feb 25, 2002 | 46.30 | 46.80 | 46.17 | 46.80 | 231,345 | +0.45(+0.97%) |
Feb 22, 2002 | 45.45 | 46.57 | 45.38 | 46.35 | 111,984 | +0.72(+1.57%) |
Feb 21, 2002 | 46.67 | 47.02 | 45.63 | 45.63 | 135,007 | -1.34(-2.86%) |
Feb 20, 2002 | 46.13 | 46.98 | 45.65 | 46.98 | 140,818 | +1.03(+2.24%) |
Feb 19, 2002 | 46.80 | 47.06 | 45.90 | 45.95 | 308,013 | -1.34(-2.84%) |
Feb 18, 2002 | 47.74 | 47.83 | 47.24 | 47.29 | 994,672 | +0.00(+0.00%) |
Feb 15, 2002 | 47.74 | 47.83 | 47.24 | 47.29 | 61,356 | -0.67(-1.40%) |
Feb 14, 2002 | 48.81 | 48.87 | 47.74 | 47.96 | 157,918 | -0.81(-1.65%) |
Feb 13, 2002 | 48.18 | 48.84 | 48.18 | 48.76 | 139,030 | +0.81(+1.68%) |
Feb 12, 2002 | 47.56 | 48.43 | 47.33 | 47.96 | 381,663 | +0.17(+0.36%) |
Feb 11, 2002 | 47.68 | 48.23 | 47.29 | 47.79 | 40,904 | +0.32(+0.68%) |
Feb 08, 2002 | 46.75 | 47.47 | 46.13 | 47.47 | 153,000 | +1.12(+2.41%) |
Feb 07, 2002 | 46.93 | 47.15 | 46.35 | 46.35 | 67,615 | -0.54(-1.15%) |
Feb 06, 2002 | 48.09 | 48.12 | 46.80 | 46.89 | 67,056 | -1.03(-2.15%) |
Feb 05, 2002 | 47.60 | 48.23 | 47.24 | 47.91 | 459,002 | +0.00(+0.00%) |
Feb 04, 2002 | 49.61 | 49.61 | 47.88 | 47.91 | 77,673 | -1.81(-3.63%) |