Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 21.51 | 22.42 | 21.49 | 22.16 | 1,104,871 | +0.42(+1.93%) |
Jan 30, 2003 | 22.17 | 22.35 | 21.74 | 21.74 | 1,149,112 | -0.54(-2.44%) |
Jan 29, 2003 | 22.33 | 22.37 | 21.95 | 22.28 | 1,526,474 | -0.21(-0.92%) |
Jan 28, 2003 | 22.50 | 22.62 | 22.18 | 22.49 | 962,105 | +0.17(+0.74%) |
Jan 27, 2003 | 22.54 | 22.73 | 22.30 | 22.33 | 1,577,846 | -0.22(-0.98%) |
Jan 24, 2003 | 23.47 | 23.47 | 22.48 | 22.55 | 1,673,460 | -0.98(-4.18%) |
Jan 23, 2003 | 23.53 | 23.75 | 23.29 | 23.53 | 1,559,801 | +0.42(+1.81%) |
Jan 22, 2003 | 23.16 | 23.50 | 23.02 | 23.11 | 1,572,025 | -0.04(-0.18%) |
Jan 21, 2003 | 23.88 | 24.03 | 23.15 | 23.15 | 1,109,528 | -0.64(-2.69%) |
Jan 17, 2003 | 23.79 | 23.95 | 23.60 | 23.79 | 952,500 | +0.00(+0.00%) |
Jan 16, 2003 | 24.22 | 24.48 | 23.69 | 23.79 | 1,119,278 | -0.34(-1.42%) |
Jan 15, 2003 | 24.04 | 24.21 | 23.84 | 24.13 | 1,640,279 | +0.10(+0.43%) |
Jan 14, 2003 | 23.99 | 24.08 | 23.81 | 24.03 | 1,241,961 | +0.14(+0.58%) |
Jan 13, 2003 | 24.29 | 24.53 | 23.80 | 23.89 | 1,403,064 | -0.22(-0.91%) |
Jan 10, 2003 | 23.88 | 24.20 | 23.81 | 24.11 | 1,118,551 | +0.05(+0.23%) |
Jan 09, 2003 | 23.31 | 24.08 | 23.31 | 24.06 | 1,390,694 | +0.84(+3.61%) |
Jan 08, 2003 | 23.51 | 23.51 | 23.10 | 23.22 | 1,022,937 | -0.29(-1.23%) |
Jan 07, 2003 | 23.53 | 23.64 | 23.25 | 23.51 | 1,178,946 | -0.14(-0.58%) |
Jan 06, 2003 | 22.80 | 23.70 | 22.74 | 23.64 | 1,545,539 | +0.99(+4.37%) |
Jan 03, 2003 | 22.60 | 22.78 | 22.39 | 22.66 | 1,029,486 | +0.05(+0.24%) |
Jan 02, 2003 | 21.80 | 22.60 | 21.71 | 22.60 | 853,539 | +0.90(+4.15%) |
Dec 31, 2002 | 21.61 | 21.89 | 21.36 | 21.70 | 728,237 | -0.05(-0.22%) |
Dec 30, 2002 | 21.51 | 21.85 | 21.30 | 21.75 | 771,459 | +0.24(+1.12%) |
Dec 27, 2002 | 21.89 | 22.02 | 21.47 | 21.51 | 711,500 | -0.48(-2.19%) |
Dec 26, 2002 | 21.88 | 22.44 | 21.86 | 21.99 | 578,631 | +0.07(+0.31%) |
Dec 24, 2002 | 21.61 | 22.06 | 21.53 | 21.92 | 621,999 | -0.05(-0.22%) |
Dec 23, 2002 | 21.85 | 22.14 | 21.71 | 21.97 | 1,057,719 | +0.07(+0.31%) |
Dec 20, 2002 | 21.40 | 21.91 | 21.23 | 21.90 | 1,875,166 | +0.50(+2.34%) |
Dec 19, 2002 | 21.71 | 22.26 | 21.20 | 21.40 | 1,787,848 | -0.60(-2.72%) |
Dec 18, 2002 | 22.40 | 22.40 | 22.00 | 22.00 | 941,294 | -0.41(-1.84%) |
Dec 17, 2002 | 22.68 | 22.69 | 22.40 | 22.41 | 978,113 | -0.43(-1.90%) |
Dec 16, 2002 | 22.28 | 22.84 | 22.11 | 22.84 | 1,240,360 | +0.56(+2.53%) |
Dec 13, 2002 | 22.26 | 22.44 | 22.00 | 22.28 | 1,660,071 | -0.34(-1.52%) |
Dec 12, 2002 | 23.01 | 23.23 | 22.62 | 22.62 | 898,508 | -0.39(-1.70%) |
Dec 11, 2002 | 22.68 | 23.14 | 22.68 | 23.01 | 773,642 | +0.34(+1.48%) |
Dec 10, 2002 | 22.54 | 22.79 | 22.33 | 22.68 | 1,195,973 | +0.17(+0.76%) |
Dec 09, 2002 | 22.95 | 22.95 | 22.34 | 22.50 | 1,569,697 | -0.60(-2.59%) |
Dec 06, 2002 | 22.88 | 23.37 | 22.87 | 23.10 | 1,323,313 | -0.03(-0.15%) |
Dec 05, 2002 | 23.53 | 23.54 | 22.92 | 23.14 | 908,841 | -0.35(-1.49%) |
Dec 04, 2002 | 23.70 | 23.77 | 23.07 | 23.49 | 1,675,352 | -0.26(-1.10%) |
Dec 03, 2002 | 23.91 | 24.03 | 23.62 | 23.75 | 1,418,781 | -0.34(-1.40%) |
Dec 02, 2002 | 24.36 | 24.70 | 23.66 | 24.08 | 1,950,988 | -0.06(-0.26%) |
Nov 29, 2002 | 24.19 | 24.44 | 24.08 | 24.15 | 575,138 | -0.14(-0.57%) |
Nov 27, 2002 | 23.53 | 24.28 | 23.51 | 24.28 | 1,320,111 | +0.87(+3.70%) |
Nov 26, 2002 | 23.63 | 23.84 | 23.31 | 23.42 | 2,005,416 | -0.29(-1.22%) |
Nov 25, 2002 | 23.43 | 23.77 | 23.09 | 23.71 | 2,167,684 | +0.15(+0.64%) |
Nov 22, 2002 | 23.29 | 23.88 | 23.16 | 23.56 | 1,976,456 | +0.14(+0.59%) |
Nov 21, 2002 | 22.92 | 23.71 | 22.72 | 23.42 | 1,458,366 | +0.70(+3.09%) |
Nov 20, 2002 | 22.16 | 22.72 | 21.92 | 22.72 | 1,255,495 | +0.56(+2.51%) |
Nov 19, 2002 | 22.13 | 22.53 | 21.87 | 22.16 | 1,035,307 | +0.12(+0.56%) |
Nov 18, 2002 | 22.28 | 22.39 | 22.00 | 22.04 | 1,742,151 | -0.25(-1.11%) |
Nov 15, 2002 | 21.92 | 22.40 | 21.78 | 22.28 | 994,558 | +0.28(+1.28%) |
Nov 14, 2002 | 21.64 | 22.21 | 21.52 | 22.00 | 1,480,195 | +0.64(+2.99%) |
Nov 13, 2002 | 21.16 | 21.75 | 20.82 | 21.36 | 2,141,342 | +0.41(+1.93%) |
Nov 12, 2002 | 20.51 | 21.14 | 20.34 | 20.96 | 2,096,082 | +0.50(+2.45%) |
Nov 11, 2002 | 20.78 | 20.90 | 20.39 | 20.46 | 1,454,145 | -0.49(-2.36%) |
Nov 08, 2002 | 21.06 | 21.45 | 20.92 | 20.95 | 1,308,469 | -0.38(-1.80%) |
Nov 07, 2002 | 21.75 | 21.75 | 21.07 | 21.34 | 1,802,692 | -0.55(-2.51%) |
Nov 06, 2002 | 21.64 | 21.95 | 21.44 | 21.89 | 1,667,057 | +0.46(+2.15%) |
Nov 05, 2002 | 21.82 | 21.95 | 21.37 | 21.43 | 1,555,726 | -0.53(-2.41%) |
Nov 04, 2002 | 21.82 | 22.49 | 21.64 | 21.95 | 1,804,438 | +0.38(+1.75%) |
Nov 01, 2002 | 20.92 | 21.78 | 20.61 | 21.58 | 2,777,458 | +0.61(+2.92%) |
Oct 31, 2002 | 21.40 | 21.44 | 20.48 | 20.96 | 2,909,746 | +0.87(+4.31%) |
Oct 30, 2002 | 18.69 | 20.36 | 18.38 | 20.10 | 3,461,308 | +1.04(+5.44%) |
Oct 29, 2002 | 19.58 | 19.66 | 18.68 | 19.06 | 4,940,340 | -0.92(-4.61%) |
Oct 28, 2002 | 20.44 | 20.52 | 19.76 | 19.98 | 2,706,439 | -0.27(-1.32%) |
Oct 25, 2002 | 20.20 | 20.41 | 19.65 | 20.25 | 3,549,209 | -0.41(-1.96%) |
Oct 24, 2002 | 21.30 | 21.34 | 20.55 | 20.66 | 1,627,181 | -0.34(-1.64%) |
Oct 23, 2002 | 21.16 | 21.16 | 20.30 | 21.00 | 2,009,200 | -0.24(-1.13%) |
Oct 22, 2002 | 21.37 | 21.93 | 21.23 | 21.24 | 2,305,210 | -0.58(-2.68%) |
Oct 21, 2002 | 21.40 | 21.85 | 20.77 | 21.82 | 3,245,777 | -0.33(-1.49%) |
Oct 18, 2002 | 22.02 | 22.40 | 21.49 | 22.15 | 1,576,828 | +0.14(+0.62%) |
Oct 17, 2002 | 21.99 | 22.74 | 21.69 | 22.02 | 2,858,956 | +0.72(+3.39%) |
Oct 16, 2002 | 21.95 | 22.15 | 21.15 | 21.29 | 58,212 | -0.90(-4.06%) |
Oct 15, 2002 | 22.16 | 22.40 | 21.85 | 22.19 | 3,280,122 | +2.35(+11.84%) |
Oct 14, 2002 | 19.93 | 20.27 | 19.77 | 19.84 | 2,176,270 | +0.32(+1.65%) |
Oct 11, 2002 | 18.90 | 20.10 | 18.83 | 19.52 | 2,871,471 | +1.24(+6.80%) |
Oct 10, 2002 | 17.32 | 18.38 | 17.25 | 18.28 | 2,392,238 | +0.98(+5.68%) |
Oct 09, 2002 | 18.14 | 18.24 | 17.29 | 17.30 | 1,713,481 | -0.98(-5.38%) |
Oct 08, 2002 | 17.66 | 18.43 | 17.32 | 18.28 | 3,193,823 | +0.47(+2.66%) |
Oct 07, 2002 | 18.90 | 19.01 | 17.80 | 17.80 | 1,950,551 | -0.96(-5.09%) |
Oct 04, 2002 | 19.79 | 20.08 | 18.31 | 18.76 | 2,669,474 | -1.09(-5.50%) |
Oct 03, 2002 | 20.61 | 26.84 | 19.84 | 19.85 | 2,232,299 | -0.90(-4.34%) |
Oct 02, 2002 | 21.85 | 21.98 | 20.68 | 20.75 | 1,190,006 | -1.31(-5.92%) |
Oct 01, 2002 | 20.99 | 23.19 | 20.86 | 22.06 | 1,241,233 | +1.07(+5.07%) |
Sep 30, 2002 | 21.23 | 21.25 | 20.01 | 20.99 | 2,378,849 | -0.38(-1.80%) |
Sep 27, 2002 | 22.13 | 22.37 | 21.35 | 21.38 | 1,719,157 | -0.94(-4.22%) |
Sep 26, 2002 | 22.09 | 22.53 | 21.93 | 22.32 | 2,114,128 | +0.74(+3.41%) |
Sep 25, 2002 | 21.01 | 21.89 | 21.01 | 21.58 | 1,397,534 | +0.58(+2.75%) |
Sep 24, 2002 | 21.10 | 21.64 | 20.97 | 21.01 | 1,476,557 | -0.30(-1.39%) |
Sep 23, 2002 | 21.20 | 21.49 | 20.99 | 21.30 | 1,414,561 | +0.01(+0.06%) |
Sep 20, 2002 | 21.37 | 21.63 | 21.26 | 21.29 | 43,659 | -0.08(-0.39%) |
Sep 19, 2002 | 21.78 | 21.78 | 21.37 | 21.37 | 87,318 | -0.58(-2.66%) |
Sep 18, 2002 | 21.54 | 22.09 | 21.25 | 21.95 | 1,454,582 | +0.28(+1.30%) |
Sep 17, 2002 | 22.57 | 22.64 | 21.67 | 21.67 | 1,616,412 | -0.73(-3.25%) |
Sep 16, 2002 | 22.61 | 22.70 | 22.06 | 22.40 | 1,413,688 | -0.17(-0.76%) |
Sep 13, 2002 | 22.52 | 22.78 | 22.26 | 22.57 | 2,289,056 | -0.12(-0.55%) |
Sep 12, 2002 | 23.77 | 23.77 | 22.63 | 22.70 | 1,489,800 | -1.08(-4.54%) |
Sep 11, 2002 | 23.84 | 24.26 | 23.72 | 23.77 | 1,367,409 | -0.07(-0.29%) |
Sep 10, 2002 | 24.07 | 24.29 | 23.60 | 23.84 | 994,122 | -0.21(-0.89%) |
Sep 09, 2002 | 23.61 | 24.12 | 23.43 | 24.06 | 1,416,453 | +0.38(+1.60%) |
Sep 06, 2002 | 23.50 | 23.91 | 23.29 | 23.68 | 985,244 | +0.39(+1.68%) |
Sep 05, 2002 | 23.64 | 23.64 | 23.18 | 23.29 | 2,492,800 | -0.52(-2.19%) |
Sep 04, 2002 | 23.53 | 23.84 | 23.19 | 23.81 | 2,912,802 | -0.55(-2.26%) |
Sep 03, 2002 | 25.08 | 25.11 | 24.36 | 24.36 | 14,553 | -1.10(-4.32%) |
Aug 30, 2002 | 25.42 | 25.69 | 25.34 | 25.46 | 1,755,249 | -0.03(-0.13%) |
Aug 29, 2002 | 25.39 | 25.80 | 24.99 | 25.49 | 2,136,103 | +0.00(+0.00%) |
Aug 28, 2002 | 25.77 | 26.10 | 25.35 | 25.49 | 87,318 | -0.56(-2.16%) |
Aug 27, 2002 | 26.45 | 26.53 | 25.96 | 26.06 | 1,759,324 | -0.05(-0.21%) |
Aug 26, 2002 | 25.94 | 26.21 | 25.46 | 26.11 | 1,273,541 | -0.07(-0.26%) |
Aug 23, 2002 | 26.39 | 26.49 | 26.12 | 26.18 | 1,114,476 | -0.27(-1.04%) |
Aug 22, 2002 | 25.38 | 26.52 | 25.27 | 26.45 | 2,438,517 | +1.02(+4.00%) |
Aug 21, 2002 | 25.05 | 25.70 | 24.86 | 25.44 | 1,698,346 | +0.58(+2.35%) |
Aug 20, 2002 | 25.36 | 25.47 | 24.67 | 24.85 | 1,385,309 | +0.25(+1.03%) |
Aug 16, 2002 | 24.64 | 24.98 | 24.50 | 24.60 | 828,944 | -0.12(-0.50%) |
Aug 15, 2002 | 24.48 | 24.82 | 24.11 | 24.72 | 2,468,060 | +0.29(+1.18%) |
Aug 14, 2002 | 23.57 | 24.46 | 23.19 | 24.43 | 1,575,372 | +1.02(+4.37%) |
Aug 13, 2002 | 24.10 | 24.23 | 23.41 | 23.41 | 1,754,812 | -0.86(-3.54%) |
Aug 12, 2002 | 23.88 | 24.41 | 23.70 | 24.27 | 1,012,022 | +1.37(+5.97%) |
Aug 07, 2002 | 23.02 | 23.23 | 22.45 | 22.90 | 1,534,187 | +0.05(+0.24%) |
Aug 06, 2002 | 22.68 | 23.34 | 22.68 | 22.85 | 1,446,578 | +0.38(+1.68%) |
Aug 05, 2002 | 23.33 | 23.51 | 22.28 | 22.47 | 1,563,875 | -0.79(-3.40%) |
Aug 02, 2002 | 23.91 | 24.12 | 23.08 | 23.26 | 2,389,764 | -0.69(-2.87%) |
Aug 01, 2002 | 24.39 | 24.87 | 23.91 | 23.95 | 2,413,776 | -1.26(-5.01%) |
Jul 31, 2002 | 24.98 | 25.25 | 24.73 | 25.21 | 1,075,765 | +0.32(+1.27%) |
Jul 30, 2002 | 24.74 | 25.47 | 24.24 | 24.89 | 1,858,139 | +0.09(+0.36%) |
Jul 29, 2002 | 23.88 | 24.88 | 23.84 | 24.81 | 1,643,335 | +1.62(+6.99%) |
Jul 26, 2002 | 22.64 | 23.29 | 22.59 | 23.18 | 1,399,862 | +0.57(+2.52%) |
Jul 25, 2002 | 22.68 | 23.40 | 22.11 | 22.61 | 1,788,575 | -0.06(-0.27%) |
Jul 24, 2002 | 20.44 | 22.90 | 20.34 | 22.68 | 2,446,958 | +1.27(+5.94%) |
Jul 23, 2002 | 22.26 | 22.57 | 21.40 | 21.40 | 1,405,974 | -0.80(-3.62%) |
Jul 22, 2002 | 23.36 | 23.84 | 21.99 | 22.21 | 1,678,263 | -1.12(-4.80%) |
Jul 19, 2002 | 22.74 | 24.81 | 22.74 | 23.33 | 1,454,727 | -1.24(-5.03%) |
Jul 17, 2002 | 25.42 | 25.82 | 24.39 | 24.57 | 1,321,712 | -1.14(-4.44%) |
Jul 12, 2002 | 26.28 | 26.35 | 25.70 | 25.71 | 931,543 | -0.65(-2.45%) |
Jul 11, 2002 | 26.13 | 26.66 | 25.70 | 26.35 | 1,531,859 | +0.25(+0.95%) |
Jul 10, 2002 | 27.14 | 27.35 | 26.05 | 26.10 | 1,824,521 | -0.68(-2.54%) |
Jul 09, 2002 | 27.28 | 27.28 | 26.78 | 26.78 | 1,654,687 | -0.49(-1.81%) |
Jul 08, 2002 | 27.29 | 27.29 | 27.28 | 27.28 | 945,514 | -0.60(-2.17%) |
Jul 05, 2002 | 27.14 | 28.10 | 27.14 | 27.88 | 742,353 | +0.97(+3.60%) |
Jul 04, 2002 | 27.20 | 27.36 | 26.17 | 26.92 | 2,034,377 | +0.00(+0.00%) |
Jul 03, 2002 | 27.20 | 27.36 | 26.17 | 26.92 | 2,034,377 | -0.57(-2.08%) |
Jul 02, 2002 | 28.55 | 28.62 | 27.49 | 27.49 | 1,693,107 | -1.17(-4.08%) |
Jul 01, 2002 | 28.86 | 28.91 | 28.54 | 28.65 | 1,093,228 | -0.21(-0.71%) |
Jun 28, 2002 | 28.79 | 29.33 | 28.76 | 28.86 | 1,598,075 | -0.03(-0.12%) |
Jun 27, 2002 | 29.00 | 29.08 | 28.65 | 28.89 | 1,645,518 | +0.00(+0.00%) |
Jun 26, 2002 | 28.00 | 29.03 | 28.00 | 28.89 | 1,555,144 | -0.24(-0.83%) |
Jun 25, 2002 | 29.00 | 29.75 | 29.00 | 29.13 | 1,578,720 | +0.26(+0.90%) |
Jun 21, 2002 | 28.89 | 29.41 | 28.87 | 28.87 | 1,477,721 | -0.10(-0.33%) |
Jun 20, 2002 | 29.55 | 29.73 | 28.91 | 28.97 | 1,630,529 | -0.93(-3.10%) |
Jun 19, 2002 | 29.89 | 30.58 | 29.55 | 29.90 | 1,650,030 | -0.16(-0.55%) |
Jun 18, 2002 | 29.82 | 30.19 | 29.55 | 30.06 | 1,172,543 | +0.25(+0.83%) |
Jun 17, 2002 | 28.83 | 29.96 | 28.83 | 29.82 | 1,125,100 | +1.04(+3.61%) |
Jun 14, 2002 | 28.45 | 29.10 | 28.07 | 28.78 | 1,318,365 | -0.36(-1.23%) |
Jun 12, 2002 | 29.13 | 29.62 | 28.96 | 29.13 | 1,325,496 | +0.17(+0.59%) |
Jun 11, 2002 | 29.82 | 29.97 | 28.84 | 28.96 | 1,162,501 | -0.86(-2.88%) |
Jun 10, 2002 | 29.72 | 30.06 | 29.46 | 29.82 | 938,383 | +0.18(+0.60%) |
Jun 07, 2002 | 29.41 | 29.79 | 29.34 | 29.64 | 773,060 | +0.23(+0.79%) |
Jun 06, 2002 | 30.37 | 30.37 | 29.38 | 29.41 | 1,386,764 | -0.72(-2.39%) |
Jun 05, 2002 | 30.10 | 30.58 | 29.99 | 30.13 | 1,196,410 | -0.67(-2.16%) |
May 31, 2002 | 30.58 | 30.99 | 30.58 | 30.80 | 1,564,312 | +0.70(+2.33%) |
May 28, 2002 | 30.48 | 30.57 | 29.89 | 30.10 | 1,236,431 | -0.38(-1.26%) |
May 27, 2002 | 30.75 | 30.96 | 30.48 | 30.48 | 913,206 | +0.00(+0.00%) |
May 24, 2002 | 30.75 | 30.96 | 30.48 | 30.48 | 913,206 | -0.44(-1.42%) |
May 23, 2002 | 30.82 | 31.16 | 30.65 | 30.92 | 1,452,253 | +0.07(+0.22%) |
May 22, 2002 | 31.16 | 31.16 | 30.81 | 30.85 | 796,491 | -0.21(-0.66%) |
May 21, 2002 | 31.51 | 31.59 | 30.99 | 31.06 | 731,293 | -0.35(-1.12%) |
May 20, 2002 | 31.92 | 31.92 | 31.22 | 31.41 | 832,000 | -0.41(-1.27%) |
May 17, 2002 | 31.88 | 32.23 | 31.78 | 31.81 | 860,961 | -0.03(-0.09%) |
May 16, 2002 | 31.68 | 32.02 | 31.47 | 31.84 | 1,335,246 | +0.47(+1.51%) |
May 15, 2002 | 31.35 | 31.80 | 31.33 | 31.37 | 1,300,901 | -0.16(-0.50%) |
May 14, 2002 | 31.85 | 31.86 | 31.33 | 31.53 | 1,029,049 | -0.04(-0.13%) |
May 13, 2002 | 30.85 | 31.61 | 30.77 | 31.57 | 1,075,037 | +0.80(+2.61%) |
May 10, 2002 | 31.23 | 31.29 | 30.72 | 30.76 | 847,135 | -0.43(-1.39%) |
May 09, 2002 | 31.26 | 31.61 | 31.11 | 31.20 | 828,653 | -0.30(-0.96%) |
May 08, 2002 | 31.02 | 31.50 | 30.37 | 31.50 | 2,526,126 | +0.62(+2.00%) |
May 07, 2002 | 31.95 | 31.95 | 30.85 | 30.88 | 1,530,403 | -0.67(-2.11%) |
May 06, 2002 | 32.09 | 32.30 | 31.55 | 31.55 | 786,303 | -0.53(-1.65%) |
May 03, 2002 | 32.02 | 32.18 | 31.61 | 32.08 | 899,818 | -0.02(-0.06%) |
May 02, 2002 | 32.23 | 32.40 | 31.71 | 32.10 | 1,470,881 | -0.43(-1.31%) |
May 01, 2002 | 32.54 | 32.69 | 31.68 | 32.52 | 1,662,109 | -0.39(-1.19%) |
Apr 30, 2002 | 33.30 | 33.30 | 32.05 | 32.91 | 2,757,812 | -0.45(-1.36%) |
Apr 29, 2002 | 33.36 | 33.84 | 33.12 | 33.37 | 1,674,625 | -0.08(-0.25%) |
Apr 26, 2002 | 33.53 | 33.65 | 33.09 | 33.45 | 1,784,646 | -0.08(-0.25%) |
Apr 25, 2002 | 33.67 | 33.81 | 33.24 | 33.53 | 1,402,191 | -0.49(-1.43%) |
Apr 24, 2002 | 33.60 | 34.42 | 33.60 | 34.02 | 2,868,561 | +0.28(+0.83%) |
Apr 23, 2002 | 33.43 | 33.88 | 32.33 | 33.74 | 6,338,019 | -1.59(-4.49%) |
Apr 22, 2002 | 35.63 | 35.86 | 35.28 | 35.33 | 1,026,138 | -0.27(-0.77%) |
Apr 19, 2002 | 35.11 | 35.66 | 35.01 | 35.60 | 1,112,875 | +0.65(+1.87%) |
Apr 18, 2002 | 35.39 | 35.48 | 34.65 | 34.95 | 848,009 | -0.38(-1.09%) |
Apr 17, 2002 | 35.18 | 35.39 | 35.00 | 35.33 | 798,819 | +0.34(+0.96%) |
Apr 16, 2002 | 35.25 | 35.46 | 34.95 | 35.00 | 881,481 | -0.09(-0.25%) |
Apr 15, 2002 | 35.80 | 35.83 | 34.94 | 35.09 | 1,201,649 | -0.64(-1.79%) |
Apr 12, 2002 | 35.39 | 35.95 | 35.37 | 35.72 | 669,442 | +0.41(+1.15%) |
Apr 11, 2002 | 36.07 | 36.10 | 35.22 | 35.32 | 774,661 | -0.65(-1.80%) |
Apr 10, 2002 | 35.28 | 36.01 | 35.19 | 35.96 | 1,179,819 | +0.73(+2.07%) |
Apr 09, 2002 | 35.11 | 35.25 | 34.93 | 35.24 | 1,723,377 | +0.12(+0.35%) |
Apr 08, 2002 | 34.72 | 35.11 | 34.49 | 35.11 | 1,564,312 | +0.00(+0.00%) |
Apr 05, 2002 | 34.91 | 35.22 | 34.87 | 35.11 | 1,208,343 | +0.38(+1.09%) |
Apr 04, 2002 | 34.78 | 35.28 | 34.67 | 34.73 | 1,931,050 | -0.05(-0.14%) |
Apr 03, 2002 | 34.92 | 35.00 | 34.60 | 34.78 | 1,015,660 | +0.03(+0.10%) |
Apr 02, 2002 | 34.53 | 34.79 | 34.39 | 34.75 | 1,031,669 | +0.29(+0.84%) |
Apr 01, 2002 | 34.70 | 34.70 | 34.12 | 34.46 | 7,334,761 | -0.40(-1.14%) |
Mar 29, 2002 | 35.03 | 35.12 | 34.57 | 34.86 | 1,378,178 | +0.00(+0.00%) |
Mar 28, 2002 | 35.03 | 35.12 | 34.57 | 34.86 | 1,378,178 | -0.16(-0.47%) |
Mar 27, 2002 | 34.53 | 35.18 | 34.50 | 35.02 | 1,270,194 | +0.56(+1.64%) |
Mar 26, 2002 | 34.36 | 35.04 | 34.19 | 34.46 | 1,651,049 | +0.14(+0.40%) |
Mar 25, 2002 | 35.04 | 35.04 | 34.01 | 34.32 | 1,050,733 | -0.73(-2.08%) |
Mar 22, 2002 | 35.04 | 35.22 | 34.87 | 35.05 | 959,631 | -0.27(-0.76%) |
Mar 21, 2002 | 35.59 | 35.63 | 35.21 | 35.32 | 787,759 | -0.17(-0.48%) |
Mar 20, 2002 | 35.90 | 35.94 | 35.42 | 35.49 | 1,956,227 | -0.48(-1.34%) |
Mar 19, 2002 | 36.14 | 36.34 | 35.93 | 35.97 | 870,420 | -0.02(-0.06%) |
Mar 18, 2002 | 36.38 | 36.38 | 35.83 | 35.99 | 814,100 | -0.29(-0.80%) |
Mar 15, 2002 | 36.05 | 36.33 | 35.73 | 36.28 | 862,416 | +0.55(+1.54%) |
Mar 14, 2002 | 35.49 | 36.66 | 35.49 | 35.73 | 747,447 | +0.18(+0.50%) |
Mar 13, 2002 | 36.13 | 36.14 | 35.46 | 35.55 | 881,044 | -0.41(-1.15%) |
Mar 12, 2002 | 35.70 | 36.10 | 35.70 | 35.96 | 943,186 | -0.08(-0.21%) |
Mar 11, 2002 | 36.04 | 36.16 | 35.87 | 36.04 | 663,766 | -0.03(-0.10%) |
Mar 08, 2002 | 36.42 | 36.55 | 35.99 | 36.07 | 3,390,871 | -0.21(-0.59%) |
Mar 07, 2002 | 36.76 | 36.78 | 35.74 | 36.29 | 874,932 | -0.47(-1.29%) |
Mar 06, 2002 | 36.59 | 36.84 | 36.32 | 36.76 | 839,568 | +0.12(+0.34%) |
Mar 05, 2002 | 35.90 | 36.87 | 35.90 | 36.64 | 1,081,149 | +0.25(+0.68%) |
Mar 04, 2002 | 35.80 | 36.56 | 35.79 | 36.39 | 1,495,476 | +0.76(+2.14%) |
Mar 01, 2002 | 35.20 | 35.68 | 35.04 | 35.63 | 1,197,283 | +0.44(+1.25%) |
Feb 28, 2002 | 35.73 | 36.07 | 35.09 | 35.19 | 1,656,288 | -0.54(-1.52%) |
Feb 27, 2002 | 35.80 | 36.18 | 35.53 | 35.73 | 928,051 | +0.10(+0.29%) |
Feb 26, 2002 | 35.04 | 35.75 | 35.04 | 35.63 | 888,321 | +0.55(+1.57%) |
Feb 25, 2002 | 34.58 | 35.19 | 34.47 | 35.08 | 1,052,334 | +0.67(+1.96%) |
Feb 22, 2002 | 34.76 | 34.77 | 34.12 | 34.41 | 1,159,881 | -0.49(-1.40%) |
Feb 21, 2002 | 35.08 | 35.08 | 34.70 | 34.89 | 1,112,438 | -0.36(-1.01%) |
Feb 20, 2002 | 35.53 | 35.53 | 34.89 | 35.25 | 1,423,729 | -0.27(-0.77%) |
Feb 19, 2002 | 35.78 | 35.78 | 35.25 | 35.53 | 1,139,944 | -0.43(-1.18%) |
Feb 18, 2002 | 36.27 | 36.29 | 35.42 | 35.95 | 910,005 | +0.00(+0.00%) |
Feb 15, 2002 | 36.27 | 36.29 | 35.42 | 35.95 | 910,005 | -0.15(-0.42%) |
Feb 14, 2002 | 36.06 | 36.11 | 35.56 | 36.10 | 1,140,235 | +0.10(+0.29%) |
Feb 13, 2002 | 35.11 | 36.07 | 35.09 | 36.00 | 1,236,576 | +0.82(+2.32%) |
Feb 12, 2002 | 35.46 | 35.73 | 35.11 | 35.18 | 843,788 | -0.42(-1.18%) |
Feb 11, 2002 | 35.18 | 35.66 | 35.04 | 35.60 | 977,677 | +0.37(+1.05%) |
Feb 08, 2002 | 33.96 | 35.23 | 33.91 | 35.23 | 14,553 | +1.10(+3.22%) |
Feb 07, 2002 | 34.12 | 34.63 | 33.82 | 34.13 | 831,272 | +0.06(+0.18%) |
Feb 06, 2002 | 33.50 | 34.31 | 33.50 | 34.07 | 1,238,905 | +0.42(+1.25%) |
Feb 05, 2002 | 34.19 | 34.49 | 33.53 | 33.65 | 1,411,213 | -1.15(-3.32%) |
Feb 04, 2002 | 35.11 | 35.31 | 34.70 | 34.80 | 1,204,851 | -0.27(-0.78%) |