Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.66 | 17.10 | 16.50 | 17.00 | 16,639,073 | +0.24(+1.44%) |
Dec 30, 2002 | 16.82 | 16.91 | 16.28 | 16.76 | 25,979,634 | -0.06(-0.38%) |
Dec 27, 2002 | 16.95 | 17.15 | 16.80 | 16.82 | 11,703,115 | -0.30(-1.74%) |
Dec 26, 2002 | 17.05 | 17.40 | 16.97 | 17.12 | 11,876,089 | -0.01(-0.04%) |
Dec 24, 2002 | 17.16 | 17.23 | 16.95 | 17.12 | 10,333,461 | -0.18(-1.02%) |
Dec 23, 2002 | 17.23 | 17.51 | 17.20 | 17.30 | 16,926,796 | -0.27(-1.53%) |
Dec 20, 2002 | 17.68 | 17.76 | 17.27 | 17.57 | 35,739,344 | -0.08(-0.44%) |
Dec 19, 2002 | 17.85 | 18.18 | 17.62 | 17.65 | 16,182,899 | -0.38(-2.08%) |
Dec 18, 2002 | 18.21 | 18.29 | 17.76 | 18.02 | 18,728,462 | -0.16(-0.89%) |
Dec 17, 2002 | 18.72 | 18.82 | 18.15 | 18.19 | 18,469,990 | -0.71(-3.78%) |
Dec 16, 2002 | 18.68 | 19.13 | 18.58 | 18.90 | 18,731,288 | +0.23(+1.21%) |
Dec 13, 2002 | 19.32 | 19.32 | 18.67 | 18.67 | 21,335,922 | -0.64(-3.30%) |
Dec 12, 2002 | 19.24 | 19.55 | 19.00 | 19.31 | 20,473,316 | +0.37(+1.94%) |
Dec 11, 2002 | 18.95 | 19.13 | 18.54 | 18.94 | 18,834,874 | -0.09(-0.48%) |
Dec 10, 2002 | 18.29 | 19.06 | 18.29 | 19.04 | 22,653,570 | +0.81(+4.47%) |
Dec 09, 2002 | 18.36 | 18.45 | 18.21 | 18.22 | 17,107,542 | -0.25(-1.34%) |
Dec 06, 2002 | 18.01 | 18.56 | 18.01 | 18.47 | 17,106,270 | +0.09(+0.50%) |
Dec 05, 2002 | 18.31 | 18.54 | 18.15 | 18.38 | 17,963,506 | -0.03(-0.15%) |
Dec 04, 2002 | 18.00 | 18.62 | 17.90 | 18.41 | 23,803,476 | +0.01(+0.04%) |
Dec 03, 2002 | 18.65 | 18.73 | 18.29 | 18.40 | 18,082,920 | -0.33(-1.78%) |
Dec 02, 2002 | 19.45 | 19.46 | 18.58 | 18.73 | 23,077,950 | +0.05(+0.26%) |
Nov 29, 2002 | 18.74 | 18.86 | 18.58 | 18.68 | 10,137,311 | +0.22(+1.19%) |
Nov 27, 2002 | 17.88 | 18.53 | 17.85 | 18.46 | 26,357,376 | +0.76(+4.28%) |
Nov 26, 2002 | 17.87 | 17.97 | 17.64 | 17.70 | 19,487,480 | -0.30(-1.69%) |
Nov 25, 2002 | 17.87 | 18.21 | 17.84 | 18.01 | 21,786,444 | +0.21(+1.19%) |
Nov 22, 2002 | 17.68 | 18.03 | 17.58 | 17.80 | 29,320,958 | +0.12(+0.68%) |
Nov 21, 2002 | 17.66 | 17.85 | 17.41 | 17.68 | 48,433,944 | +0.20(+1.13%) |
Nov 20, 2002 | 17.87 | 17.87 | 16.84 | 17.48 | 75,569,560 | -0.15(-0.84%) |
Nov 19, 2002 | 18.42 | 18.93 | 17.41 | 17.63 | 76,758,752 | -2.61(-12.90%) |
Nov 18, 2002 | 20.66 | 20.70 | 20.13 | 20.24 | 18,731,994 | +0.20(+0.99%) |
Nov 15, 2002 | 19.81 | 20.38 | 19.66 | 20.04 | 17,448,260 | +0.34(+1.72%) |
Nov 14, 2002 | 19.64 | 19.90 | 19.52 | 19.70 | 14,567,774 | +0.63(+3.30%) |
Nov 13, 2002 | 18.83 | 19.42 | 18.58 | 19.07 | 13,259,451 | +0.01(+0.07%) |
Nov 12, 2002 | 18.89 | 19.50 | 18.50 | 19.06 | 14,824,549 | +0.49(+2.63%) |
Nov 11, 2002 | 18.86 | 18.88 | 18.54 | 18.57 | 10,573,277 | -0.29(-1.54%) |
Nov 08, 2002 | 19.35 | 19.51 | 18.71 | 18.86 | 16,408,866 | -0.38(-1.99%) |
Nov 07, 2002 | 20.03 | 20.03 | 19.02 | 19.24 | 16,721,603 | -0.79(-3.92%) |
Nov 06, 2002 | 20.13 | 20.21 | 19.67 | 20.03 | 15,637,976 | +0.01(+0.07%) |
Nov 05, 2002 | 19.28 | 20.08 | 19.28 | 20.01 | 15,980,672 | +0.76(+3.93%) |
Nov 04, 2002 | 20.10 | 20.24 | 19.13 | 19.25 | 24,655,058 | -0.84(-4.19%) |
Nov 01, 2002 | 20.39 | 20.39 | 19.81 | 20.10 | 16,636,530 | -0.34(-1.66%) |
Oct 31, 2002 | 20.91 | 21.05 | 20.11 | 20.44 | 16,639,356 | -0.42(-2.00%) |
Oct 30, 2002 | 21.11 | 21.22 | 20.56 | 20.85 | 12,220,198 | -0.33(-1.57%) |
Oct 29, 2002 | 21.23 | 21.43 | 20.45 | 21.19 | 14,367,668 | -0.15(-0.70%) |
Oct 28, 2002 | 22.01 | 22.07 | 21.15 | 21.33 | 10,827,933 | -0.30(-1.41%) |
Oct 25, 2002 | 21.23 | 21.77 | 21.02 | 21.64 | 11,841,466 | +0.49(+2.31%) |
Oct 24, 2002 | 21.55 | 22.16 | 21.02 | 21.15 | 17,087,052 | -0.39(-1.81%) |
Oct 23, 2002 | 20.94 | 21.58 | 20.87 | 21.54 | 12,945,584 | +0.62(+2.94%) |
Oct 22, 2002 | 20.87 | 21.36 | 20.63 | 20.92 | 13,011,156 | -0.20(-0.94%) |
Oct 21, 2002 | 21.50 | 21.51 | 20.73 | 21.12 | 16,568,556 | -0.40(-1.84%) |
Oct 18, 2002 | 20.63 | 21.66 | 20.41 | 21.52 | 17,959,266 | +0.89(+4.32%) |
Oct 17, 2002 | 21.16 | 21.44 | 20.52 | 20.63 | 20,773,616 | +0.50(+2.46%) |
Oct 16, 2002 | 20.52 | 20.52 | 19.74 | 20.13 | 17,224,272 | -0.67(-3.23%) |
Oct 15, 2002 | 19.81 | 20.87 | 19.64 | 20.80 | 23,994,680 | +2.02(+10.73%) |
Oct 14, 2002 | 18.40 | 19.45 | 18.22 | 18.79 | 15,045,571 | +0.24(+1.30%) |
Oct 11, 2002 | 17.87 | 18.67 | 17.54 | 18.55 | 19,042,470 | +1.14(+6.54%) |
Oct 10, 2002 | 16.97 | 17.55 | 16.40 | 17.41 | 25,119,854 | +0.67(+3.97%) |
Oct 09, 2002 | 17.53 | 17.87 | 16.70 | 16.74 | 23,133,064 | -1.13(-6.30%) |
Oct 08, 2002 | 17.61 | 18.29 | 17.09 | 17.87 | 28,173,456 | +0.74(+4.30%) |
Oct 07, 2002 | 17.97 | 18.25 | 17.00 | 17.13 | 23,713,740 | -1.13(-6.16%) |
Oct 04, 2002 | 18.03 | 18.53 | 17.41 | 18.26 | 27,655,382 | +0.59(+3.37%) |
Oct 03, 2002 | 17.69 | 18.33 | 17.30 | 17.66 | 25,211,994 | +0.01(+0.04%) |
Oct 02, 2002 | 18.49 | 18.68 | 17.34 | 17.66 | 26,418,568 | -1.01(-5.42%) |
Oct 01, 2002 | 18.36 | 18.82 | 17.34 | 18.67 | 31,995,262 | +0.20(+1.07%) |
Sep 30, 2002 | 18.58 | 18.80 | 17.51 | 18.47 | 25,414,784 | -0.47(-2.47%) |
Sep 27, 2002 | 19.88 | 20.17 | 18.94 | 18.94 | 16,384,277 | -1.07(-5.34%) |
Sep 26, 2002 | 19.60 | 20.05 | 19.54 | 20.00 | 25,924,802 | +0.47(+2.43%) |
Sep 25, 2002 | 20.34 | 20.45 | 19.28 | 19.53 | 32,215,010 | -0.57(-2.85%) |
Sep 24, 2002 | 20.70 | 21.14 | 20.03 | 20.10 | 19,753,018 | -1.04(-4.92%) |
Sep 23, 2002 | 21.94 | 21.94 | 20.56 | 21.14 | 16,203,955 | -0.96(-4.32%) |
Sep 20, 2002 | 22.91 | 23.00 | 21.87 | 22.10 | 19,371,318 | -0.69(-3.04%) |
Sep 19, 2002 | 23.14 | 23.71 | 22.64 | 22.79 | 13,252,244 | -0.69(-2.92%) |
Sep 18, 2002 | 23.28 | 23.85 | 23.04 | 23.48 | 11,554,308 | +0.01(+0.06%) |
Sep 17, 2002 | 24.41 | 24.70 | 23.41 | 23.46 | 12,583,810 | -0.61(-2.53%) |
Sep 16, 2002 | 23.61 | 24.24 | 23.49 | 24.07 | 9,131,268 | +0.40(+1.70%) |
Sep 13, 2002 | 22.98 | 23.83 | 22.93 | 23.67 | 10,953,282 | +0.69(+2.99%) |
Sep 12, 2002 | 23.25 | 23.46 | 22.91 | 22.98 | 11,316,469 | -0.53(-2.26%) |
Sep 11, 2002 | 23.71 | 24.00 | 23.42 | 23.51 | 8,252,976 | +0.16(+0.70%) |
Sep 10, 2002 | 23.70 | 23.71 | 23.25 | 23.35 | 10,673,048 | -0.18(-0.78%) |
Sep 09, 2002 | 23.21 | 23.74 | 23.10 | 23.54 | 9,932,259 | +0.01(+0.03%) |
Sep 06, 2002 | 23.05 | 23.92 | 23.05 | 23.53 | 14,256,733 | +0.81(+3.58%) |
Sep 05, 2002 | 22.64 | 23.10 | 22.57 | 22.71 | 14,476,624 | -0.35(-1.50%) |
Sep 04, 2002 | 22.47 | 23.19 | 22.43 | 23.06 | 12,103,470 | +0.52(+2.29%) |
Sep 03, 2002 | 23.09 | 23.25 | 22.43 | 22.54 | 16,721,179 | -0.76(-3.25%) |
Aug 30, 2002 | 23.28 | 23.74 | 23.17 | 23.30 | 12,754,946 | -0.08(-0.33%) |
Aug 29, 2002 | 22.99 | 23.62 | 22.71 | 23.38 | 10,838,390 | +0.24(+1.04%) |
Aug 28, 2002 | 23.35 | 23.38 | 22.99 | 23.14 | 13,600,593 | -0.25(-1.09%) |
Aug 27, 2002 | 24.27 | 24.34 | 23.32 | 23.39 | 18,955,276 | -0.62(-2.56%) |
Aug 26, 2002 | 23.81 | 24.17 | 23.60 | 24.01 | 14,824,832 | +0.28(+1.19%) |
Aug 23, 2002 | 23.96 | 24.40 | 23.67 | 23.73 | 21,334,366 | -0.23(-0.97%) |
Aug 22, 2002 | 23.32 | 24.19 | 23.21 | 23.96 | 25,417,188 | +0.84(+3.61%) |
Aug 21, 2002 | 22.22 | 23.13 | 22.10 | 23.13 | 33,700,688 | +1.72(+8.03%) |
Aug 20, 2002 | 21.61 | 21.94 | 21.16 | 21.41 | 34,787,708 | +0.86(+4.20%) |
Aug 19, 2002 | 20.51 | 21.16 | 20.10 | 20.54 | 33,324,640 | +0.66(+3.31%) |
Aug 16, 2002 | 19.88 | 20.26 | 19.66 | 19.88 | 19,920,762 | -0.59(-2.87%) |
Aug 15, 2002 | 20.20 | 20.63 | 19.82 | 20.47 | 23,585,704 | +0.46(+2.30%) |
Aug 14, 2002 | 18.96 | 20.17 | 18.75 | 20.01 | 23,903,246 | +1.27(+6.76%) |
Aug 13, 2002 | 18.91 | 19.87 | 18.69 | 18.74 | 26,462,800 | -0.15(-0.79%) |
Aug 12, 2002 | 19.46 | 19.59 | 18.79 | 18.89 | 27,072,588 | -1.13(-5.62%) |
Aug 09, 2002 | 19.00 | 20.20 | 18.89 | 20.02 | 26,112,330 | +0.81(+4.24%) |
Aug 08, 2002 | 20.00 | 20.00 | 18.47 | 19.20 | 45,628,076 | -0.79(-3.96%) |
Aug 07, 2002 | 20.19 | 20.43 | 19.47 | 20.00 | 24,005,844 | +0.16(+0.82%) |
Aug 06, 2002 | 19.74 | 20.27 | 19.58 | 19.83 | 19,431,236 | +0.39(+2.00%) |
Aug 05, 2002 | 20.12 | 20.41 | 19.39 | 19.45 | 15,847,409 | -0.67(-3.34%) |
Aug 02, 2002 | 20.87 | 20.95 | 19.79 | 20.12 | 15,230,273 | -0.85(-4.05%) |
Aug 01, 2002 | 21.76 | 21.79 | 20.70 | 20.97 | 17,775,836 | -0.88(-4.05%) |
Jul 31, 2002 | 21.77 | 22.04 | 21.05 | 21.85 | 16,145,167 | +0.21(+0.95%) |
Jul 30, 2002 | 21.91 | 22.33 | 21.16 | 21.65 | 16,419,041 | -0.28(-1.26%) |
Jul 29, 2002 | 21.20 | 21.92 | 21.03 | 21.92 | 18,914,294 | +1.19(+5.73%) |
Jul 26, 2002 | 20.70 | 20.95 | 19.87 | 20.73 | 17,451,794 | +0.32(+1.56%) |
Jul 25, 2002 | 21.41 | 21.51 | 19.85 | 20.41 | 25,808,920 | -1.32(-6.09%) |
Jul 24, 2002 | 19.46 | 21.94 | 19.28 | 21.74 | 29,496,616 | +1.82(+9.13%) |
Jul 23, 2002 | 20.01 | 20.73 | 19.64 | 19.92 | 23,225,486 | +0.05(+0.25%) |
Jul 22, 2002 | 20.45 | 20.87 | 19.83 | 19.87 | 25,092,862 | -0.44(-2.16%) |
Jul 19, 2002 | 20.73 | 21.16 | 20.31 | 20.31 | 19,344,042 | -0.64(-3.07%) |
Jul 18, 2002 | 21.94 | 22.22 | 20.95 | 20.95 | 16,782,652 | -0.90(-4.11%) |
Jul 17, 2002 | 22.47 | 22.81 | 21.16 | 21.85 | 23,941,826 | +0.24(+1.11%) |
Jul 16, 2002 | 21.55 | 22.40 | 21.19 | 21.61 | 29,989,534 | +0.38(+1.80%) |
Jul 15, 2002 | 20.95 | 21.41 | 19.81 | 21.23 | 35,573,716 | +0.64(+3.13%) |
Jul 12, 2002 | 20.78 | 21.17 | 20.10 | 20.58 | 65,838,820 | -1.63(-7.36%) |
Jul 11, 2002 | 23.63 | 24.17 | 22.22 | 22.22 | 33,105,880 | -1.31(-5.56%) |
Jul 10, 2002 | 24.98 | 25.30 | 23.53 | 23.53 | 21,716,350 | -1.49(-5.94%) |
Jul 09, 2002 | 26.22 | 26.29 | 24.87 | 25.01 | 19,072,570 | -1.10(-4.20%) |
Jul 08, 2002 | 26.71 | 26.98 | 26.11 | 26.11 | 13,848,041 | -0.77(-2.87%) |
Jul 05, 2002 | 26.32 | 27.24 | 26.20 | 26.88 | 7,151,260 | +0.81(+3.09%) |
Jul 04, 2002 | 24.06 | 26.08 | 24.00 | 26.08 | 17,560,184 | +0.00(+0.00%) |
Jul 03, 2002 | 24.06 | 26.08 | 24.00 | 26.08 | 17,560,184 | +2.19(+9.19%) |
Jul 02, 2002 | 24.96 | 25.45 | 23.88 | 23.88 | 15,454,969 | -1.27(-5.06%) |
Jul 01, 2002 | 26.01 | 26.52 | 25.10 | 25.16 | 12,714,812 | -0.84(-3.21%) |
Jun 28, 2002 | 26.25 | 26.89 | 25.84 | 25.99 | 14,467,014 | -0.33(-1.26%) |
Jun 27, 2002 | 26.50 | 26.60 | 25.47 | 26.32 | 15,410,737 | +0.47(+1.81%) |
Jun 26, 2002 | 25.12 | 26.04 | 24.98 | 25.86 | 17,065,006 | +0.28(+1.11%) |
Jun 25, 2002 | 26.54 | 27.00 | 25.40 | 25.57 | 13,524,564 | -0.38(-1.45%) |
Jun 24, 2002 | 25.26 | 26.36 | 24.70 | 25.95 | 15,005,860 | +0.71(+2.80%) |
Jun 21, 2002 | 25.55 | 25.83 | 25.12 | 25.24 | 17,207,314 | -0.59(-2.30%) |
Jun 20, 2002 | 26.61 | 27.07 | 25.83 | 25.84 | 11,678,667 | -0.81(-3.03%) |
Jun 19, 2002 | 26.62 | 27.45 | 26.37 | 26.64 | 14,933,081 | +0.04(+0.13%) |
Jun 18, 2002 | 27.14 | 27.24 | 26.61 | 26.61 | 13,259,169 | -0.64(-2.34%) |
Jun 17, 2002 | 26.32 | 27.53 | 26.05 | 27.24 | 14,685,492 | +1.08(+4.11%) |
Jun 14, 2002 | 25.90 | 26.54 | 25.83 | 26.17 | 16,725,419 | -0.65(-2.43%) |
Jun 13, 2002 | 26.54 | 27.21 | 26.54 | 26.82 | 12,621,400 | -0.11(-0.42%) |
Jun 12, 2002 | 27.65 | 27.70 | 26.89 | 26.93 | 17,391,310 | -0.78(-2.81%) |
Jun 11, 2002 | 28.34 | 28.94 | 27.60 | 27.71 | 11,790,450 | -0.56(-1.98%) |
Jun 10, 2002 | 27.48 | 28.45 | 27.42 | 28.27 | 11,884,285 | +0.79(+2.88%) |
Jun 07, 2002 | 27.24 | 27.67 | 27.07 | 27.48 | 15,258,254 | -0.13(-0.46%) |
Jun 06, 2002 | 28.69 | 28.73 | 27.49 | 27.60 | 14,735,660 | -1.08(-3.77%) |
Jun 05, 2002 | 28.52 | 29.15 | 28.38 | 28.69 | 13,493,192 | +0.31(+1.10%) |
Jun 04, 2002 | 28.67 | 28.94 | 27.92 | 28.38 | 15,626,812 | -0.30(-1.04%) |
Jun 03, 2002 | 29.12 | 29.76 | 28.52 | 28.67 | 12,332,546 | -0.83(-2.81%) |
May 31, 2002 | 28.84 | 29.91 | 28.76 | 29.50 | 23,899,996 | +1.09(+3.84%) |
May 30, 2002 | 28.84 | 28.91 | 28.20 | 28.41 | 23,508,970 | -0.57(-1.95%) |
May 29, 2002 | 29.01 | 29.71 | 28.66 | 28.98 | 21,030,956 | -0.42(-1.42%) |
May 28, 2002 | 30.25 | 30.73 | 28.67 | 29.39 | 27,888,700 | -1.33(-4.33%) |
May 27, 2002 | 30.43 | 30.88 | 30.36 | 30.73 | 14,791,198 | +0.00(+0.00%) |
May 24, 2002 | 30.43 | 30.88 | 30.36 | 30.73 | 14,791,198 | +0.37(+1.21%) |
May 23, 2002 | 31.14 | 31.21 | 30.14 | 30.36 | 22,999,942 | -0.96(-3.05%) |
May 22, 2002 | 31.69 | 31.69 | 30.08 | 31.31 | 27,633,196 | -0.46(-1.45%) |
May 21, 2002 | 33.72 | 33.73 | 31.67 | 31.77 | 31,343,784 | -2.55(-7.42%) |
May 20, 2002 | 34.67 | 35.03 | 34.15 | 34.32 | 14,655,815 | +0.29(+0.85%) |
May 17, 2002 | 33.40 | 34.04 | 33.36 | 34.03 | 7,816,161 | +0.77(+2.32%) |
May 16, 2002 | 33.44 | 33.47 | 32.99 | 33.26 | 7,406,339 | +0.00(+0.00%) |
May 15, 2002 | 33.95 | 34.46 | 33.10 | 33.26 | 11,947,737 | -0.69(-2.04%) |
May 14, 2002 | 33.26 | 33.95 | 33.12 | 33.95 | 11,567,450 | +1.67(+5.17%) |
May 13, 2002 | 32.20 | 32.30 | 31.77 | 32.28 | 8,332,538 | +0.08(+0.26%) |
May 10, 2002 | 32.59 | 32.72 | 31.89 | 32.20 | 7,008,105 | -0.46(-1.41%) |
May 09, 2002 | 32.69 | 32.96 | 32.30 | 32.66 | 8,049,902 | -0.14(-0.43%) |
May 08, 2002 | 33.08 | 33.19 | 32.44 | 32.80 | 9,792,354 | +0.45(+1.40%) |
May 07, 2002 | 31.98 | 32.35 | 31.84 | 32.35 | 12,788,297 | +0.71(+2.26%) |
May 06, 2002 | 32.90 | 32.90 | 31.53 | 31.63 | 9,236,974 | -1.27(-3.87%) |
May 03, 2002 | 33.12 | 33.24 | 32.54 | 32.90 | 7,489,717 | -0.21(-0.64%) |
May 02, 2002 | 32.93 | 33.61 | 32.85 | 33.12 | 9,638,600 | +0.18(+0.56%) |
May 01, 2002 | 32.86 | 33.24 | 32.13 | 32.93 | 13,368,266 | +0.12(+0.37%) |
Apr 30, 2002 | 33.05 | 33.41 | 32.55 | 32.81 | 12,757,348 | -0.42(-1.26%) |
Apr 29, 2002 | 33.75 | 34.11 | 33.23 | 33.23 | 10,081,208 | -0.80(-2.35%) |
Apr 26, 2002 | 34.74 | 34.89 | 34.01 | 34.03 | 6,427,429 | -0.41(-1.19%) |
Apr 25, 2002 | 34.09 | 34.60 | 33.90 | 34.44 | 8,265,412 | +0.35(+1.04%) |
Apr 24, 2002 | 34.58 | 34.81 | 34.01 | 34.09 | 7,881,026 | -0.49(-1.41%) |
Apr 23, 2002 | 34.33 | 34.82 | 33.97 | 34.57 | 8,909,964 | +0.25(+0.72%) |
Apr 22, 2002 | 34.68 | 35.03 | 34.33 | 34.33 | 10,889,123 | -0.45(-1.30%) |
Apr 19, 2002 | 35.20 | 35.31 | 34.74 | 34.78 | 9,339,005 | -0.26(-0.75%) |
Apr 18, 2002 | 35.10 | 35.21 | 34.39 | 35.04 | 7,385,848 | +0.11(+0.30%) |
Apr 17, 2002 | 35.10 | 35.32 | 34.75 | 34.94 | 5,421,244 | -0.33(-0.94%) |
Apr 16, 2002 | 35.04 | 35.27 | 34.65 | 35.27 | 9,078,980 | +0.45(+1.30%) |
Apr 15, 2002 | 35.49 | 35.55 | 34.69 | 34.82 | 6,774,506 | -0.82(-2.30%) |
Apr 12, 2002 | 35.20 | 35.71 | 35.02 | 35.64 | 8,232,484 | +0.73(+2.09%) |
Apr 11, 2002 | 35.20 | 35.59 | 34.79 | 34.91 | 9,830,792 | -0.29(-0.82%) |
Apr 10, 2002 | 34.79 | 35.20 | 34.63 | 35.20 | 6,179,698 | +0.47(+1.34%) |
Apr 09, 2002 | 35.03 | 35.29 | 34.67 | 34.73 | 7,162,989 | -0.30(-0.85%) |
Apr 08, 2002 | 34.18 | 35.03 | 34.18 | 35.03 | 6,598,706 | +0.52(+1.50%) |
Apr 05, 2002 | 34.21 | 34.74 | 34.04 | 34.51 | 7,839,620 | +0.44(+1.29%) |
Apr 04, 2002 | 33.44 | 34.16 | 33.36 | 34.07 | 7,607,011 | +0.85(+2.56%) |
Apr 03, 2002 | 33.73 | 34.18 | 32.55 | 33.22 | 10,106,080 | -0.40(-1.18%) |
Apr 02, 2002 | 34.12 | 34.12 | 33.44 | 33.62 | 8,828,847 | -0.50(-1.47%) |
Apr 01, 2002 | 34.07 | 34.53 | 34.01 | 34.12 | 9,838,282 | -0.28(-0.80%) |
Mar 29, 2002 | 34.67 | 34.74 | 34.19 | 34.40 | 8,452,941 | +0.00(+0.00%) |
Mar 28, 2002 | 34.67 | 34.74 | 34.19 | 34.40 | 8,452,941 | -0.46(-1.32%) |
Mar 27, 2002 | 34.74 | 34.96 | 34.18 | 34.86 | 9,631,392 | +0.18(+0.53%) |
Mar 26, 2002 | 34.11 | 34.83 | 34.07 | 34.67 | 10,572,853 | +0.39(+1.14%) |
Mar 25, 2002 | 34.78 | 35.03 | 33.97 | 34.28 | 7,371,999 | -0.64(-1.84%) |
Mar 22, 2002 | 34.67 | 35.20 | 34.35 | 34.93 | 7,360,693 | +0.22(+0.63%) |
Mar 21, 2002 | 35.04 | 35.13 | 34.33 | 34.71 | 11,229,841 | -0.42(-1.19%) |
Mar 20, 2002 | 34.89 | 35.56 | 34.69 | 35.13 | 10,011,962 | +0.10(+0.28%) |
Mar 19, 2002 | 34.84 | 35.23 | 34.62 | 35.03 | 8,579,279 | +0.56(+1.62%) |
Mar 18, 2002 | 34.98 | 34.98 | 34.14 | 34.47 | 8,143,030 | -0.15(-0.43%) |
Mar 15, 2002 | 34.21 | 34.66 | 33.79 | 34.62 | 14,612,713 | +0.40(+1.18%) |
Mar 14, 2002 | 34.14 | 34.67 | 34.11 | 34.21 | 6,710,771 | -0.11(-0.31%) |
Mar 13, 2002 | 33.90 | 34.47 | 33.65 | 34.32 | 9,136,779 | +0.11(+0.31%) |
Mar 12, 2002 | 34.04 | 34.47 | 33.80 | 34.21 | 10,616,803 | +0.01(+0.04%) |
Mar 11, 2002 | 34.61 | 34.61 | 34.03 | 34.20 | 9,104,983 | -0.43(-1.25%) |
Mar 08, 2002 | 34.60 | 34.96 | 34.36 | 34.63 | 9,887,602 | +0.38(+1.12%) |
Mar 07, 2002 | 35.07 | 35.10 | 33.97 | 34.25 | 12,483,757 | -0.21(-0.62%) |
Mar 06, 2002 | 33.79 | 34.65 | 33.75 | 34.46 | 13,766,642 | +0.85(+2.53%) |
Mar 05, 2002 | 34.80 | 34.80 | 33.33 | 33.61 | 20,550,192 | -1.70(-4.81%) |
Mar 04, 2002 | 34.67 | 35.49 | 34.43 | 35.31 | 17,486,276 | -0.28(-0.78%) |
Mar 01, 2002 | 35.58 | 35.73 | 35.17 | 35.59 | 12,244,646 | +0.21(+0.58%) |
Feb 28, 2002 | 36.03 | 36.09 | 35.17 | 35.38 | 13,098,631 | -0.65(-1.81%) |
Feb 27, 2002 | 36.90 | 36.97 | 35.69 | 36.03 | 12,605,149 | -0.42(-1.15%) |
Feb 26, 2002 | 36.87 | 37.22 | 35.78 | 36.45 | 17,300,442 | -0.40(-1.08%) |
Feb 25, 2002 | 36.27 | 36.88 | 36.15 | 36.85 | 12,199,142 | +0.76(+2.10%) |
Feb 22, 2002 | 36.07 | 36.12 | 35.24 | 36.09 | 12,159,432 | -0.21(-0.58%) |
Feb 21, 2002 | 36.36 | 36.87 | 35.92 | 36.30 | 10,671,211 | -0.29(-0.79%) |
Feb 20, 2002 | 35.93 | 36.65 | 35.74 | 36.59 | 11,315,763 | +0.96(+2.70%) |
Feb 19, 2002 | 35.90 | 36.31 | 35.59 | 35.63 | 8,033,791 | -0.12(-0.34%) |
Feb 18, 2002 | 36.48 | 36.48 | 35.52 | 35.75 | 8,405,458 | +0.00(+0.00%) |
Feb 15, 2002 | 36.48 | 36.48 | 35.52 | 35.75 | 8,390,902 | -0.73(-2.00%) |
Feb 14, 2002 | 36.44 | 36.73 | 35.98 | 36.48 | 7,572,529 | +0.22(+0.61%) |
Feb 13, 2002 | 36.09 | 36.61 | 35.73 | 36.26 | 8,647,960 | +0.66(+1.85%) |
Feb 12, 2002 | 35.73 | 36.02 | 35.52 | 35.60 | 6,846,578 | -0.13(-0.38%) |
Feb 11, 2002 | 35.04 | 35.91 | 35.03 | 35.73 | 8,078,589 | +0.57(+1.61%) |
Feb 08, 2002 | 34.67 | 35.20 | 34.36 | 35.17 | 6,767,723 | +0.60(+1.74%) |
Feb 07, 2002 | 34.62 | 35.04 | 34.33 | 34.57 | 6,932,923 | -0.04(-0.12%) |
Feb 06, 2002 | 34.71 | 34.92 | 34.32 | 34.61 | 6,086,428 | -0.13(-0.39%) |
Feb 05, 2002 | 34.67 | 34.96 | 34.21 | 34.74 | 10,205,426 | +0.08(+0.22%) |
Feb 04, 2002 | 35.03 | 35.48 | 34.53 | 34.67 | 8,827,999 | -0.29(-0.83%) |
Feb 01, 2002 | 35.38 | 35.49 | 34.68 | 34.96 | 7,084,699 | -0.49(-1.38%) |
Jan 31, 2002 | 35.03 | 35.52 | 34.70 | 35.44 | 10,676,581 | +0.72(+2.08%) |
Jan 30, 2002 | 33.26 | 34.92 | 33.26 | 34.72 | 10,990,166 | +1.46(+4.40%) |
Jan 29, 2002 | 33.94 | 34.36 | 33.19 | 33.26 | 8,076,469 | -0.57(-1.67%) |
Jan 28, 2002 | 33.61 | 33.88 | 33.40 | 33.82 | 6,618,915 | +0.57(+1.70%) |
Jan 25, 2002 | 33.61 | 33.62 | 33.19 | 33.26 | 10,640,969 | -0.70(-2.06%) |
Jan 24, 2002 | 34.46 | 34.84 | 33.90 | 33.96 | 8,839,305 | -0.38(-1.09%) |
Jan 23, 2002 | 34.43 | 34.67 | 34.14 | 34.33 | 6,455,834 | +0.01(+0.04%) |
Jan 22, 2002 | 34.64 | 35.02 | 34.19 | 34.32 | 6,925,999 | +0.00(+0.00%) |
Jan 21, 2002 | 33.97 | 34.67 | 33.79 | 34.32 | 7,623,404 | +0.00(+0.00%) |
Jan 18, 2002 | 33.97 | 34.67 | 33.79 | 34.32 | 7,623,404 | +0.35(+1.04%) |
Jan 17, 2002 | 34.64 | 34.70 | 33.79 | 33.97 | 12,624,227 | -0.77(-2.22%) |
Jan 16, 2002 | 35.13 | 35.35 | 34.74 | 34.74 | 5,884,343 | -0.43(-1.23%) |
Jan 15, 2002 | 35.05 | 35.50 | 34.78 | 35.17 | 8,764,265 | +0.12(+0.34%) |
Jan 14, 2002 | 35.71 | 35.77 | 34.96 | 35.05 | 10,695,094 | -0.66(-1.84%) |
Jan 11, 2002 | 35.77 | 36.19 | 35.63 | 35.71 | 8,872,514 | +0.11(+0.32%) |
Jan 10, 2002 | 35.57 | 36.16 | 35.20 | 35.59 | 9,362,888 | +0.03(+0.08%) |
Jan 09, 2002 | 36.37 | 36.55 | 35.42 | 35.57 | 8,977,372 | -0.59(-1.64%) |
Jan 08, 2002 | 36.16 | 36.29 | 35.81 | 36.16 | 7,309,536 | +0.36(+1.01%) |
Jan 07, 2002 | 36.16 | 36.48 | 35.76 | 35.80 | 8,887,211 | -0.25(-0.71%) |
Jan 04, 2002 | 35.73 | 36.07 | 35.45 | 36.05 | 7,805,280 | +0.64(+1.80%) |
Jan 03, 2002 | 35.49 | 35.66 | 35.03 | 35.42 | 7,329,603 | -0.24(-0.67%) |