Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 23.23 | 23.40 | 23.13 | 23.23 | 971,545 | -23.61(-50.40%) |
Dec 26, 2002 | 46.82 | 47.44 | 46.73 | 46.84 | 471,598 | +0.13(+0.28%) |
Dec 24, 2002 | 46.93 | 46.99 | 46.71 | 46.71 | 350,124 | -0.34(-0.72%) |
Dec 23, 2002 | 46.05 | 47.85 | 46.57 | 47.05 | 1,211,012 | +0.40(+0.86%) |
Dec 20, 2002 | 46.05 | 47.01 | 45.97 | 46.65 | 1,999,662 | +0.76(+1.67%) |
Dec 19, 2002 | 45.44 | 46.09 | 45.44 | 45.88 | 1,098,490 | +0.01(+0.02%) |
Dec 18, 2002 | 45.96 | 45.96 | 45.25 | 45.88 | 1,559,520 | -0.08(-0.17%) |
Dec 17, 2002 | 46.33 | 46.42 | 45.56 | 45.96 | 1,351,758 | -0.37(-0.80%) |
Dec 16, 2002 | 44.28 | 46.33 | 44.27 | 46.33 | 1,591,847 | +2.35(+5.34%) |
Dec 13, 2002 | 45.10 | 45.10 | 43.91 | 43.98 | 1,315,453 | -1.11(-2.46%) |
Dec 12, 2002 | 45.60 | 45.68 | 44.90 | 45.09 | 674,014 | -0.68(-1.48%) |
Dec 11, 2002 | 45.36 | 46.01 | 45.08 | 45.76 | 1,282,131 | -0.08(-0.18%) |
Dec 10, 2002 | 45.92 | 45.98 | 45.04 | 45.84 | 1,134,671 | +0.30(+0.65%) |
Dec 09, 2002 | 46.05 | 46.36 | 45.45 | 45.55 | 969,555 | -0.69(-1.50%) |
Dec 06, 2002 | 45.04 | 46.42 | 44.92 | 46.24 | 828,809 | +0.83(+1.82%) |
Dec 05, 2002 | 45.83 | 45.83 | 45.20 | 45.41 | 1,108,437 | -0.38(-0.83%) |
Dec 04, 2002 | 46.25 | 46.45 | 45.66 | 45.79 | 1,820,248 | -1.10(-2.35%) |
Dec 03, 2002 | 46.73 | 47.36 | 46.51 | 46.89 | 1,390,923 | -0.16(-0.34%) |
Dec 02, 2002 | 47.53 | 47.73 | 46.49 | 47.05 | 1,287,353 | -0.40(-0.85%) |
Nov 29, 2002 | 46.86 | 47.85 | 46.86 | 47.45 | 807,051 | +0.88(+1.88%) |
Nov 27, 2002 | 45.19 | 46.64 | 45.19 | 46.58 | 894,582 | +1.46(+3.24%) |
Nov 26, 2002 | 46.17 | 46.23 | 44.69 | 45.11 | 2,071,900 | -1.37(-2.94%) |
Nov 25, 2002 | 45.96 | 46.62 | 45.58 | 46.48 | 939,467 | +0.80(+1.74%) |
Nov 22, 2002 | 46.85 | 47.07 | 45.43 | 45.68 | 1,155,808 | -1.36(-2.89%) |
Nov 21, 2002 | 46.17 | 47.04 | 45.73 | 47.04 | 1,375,257 | +0.88(+1.90%) |
Nov 20, 2002 | 45.08 | 46.17 | 44.48 | 46.17 | 2,213,019 | +0.91(+2.01%) |
Nov 19, 2002 | 44.89 | 45.56 | 44.76 | 45.26 | 906,021 | +0.26(+0.57%) |
Nov 18, 2002 | 45.54 | 45.72 | 44.80 | 45.00 | 983,730 | -0.48(-1.06%) |
Nov 15, 2002 | 44.44 | 45.79 | 44.36 | 45.48 | 1,232,522 | +0.64(+1.42%) |
Nov 14, 2002 | 43.67 | 45.04 | 43.67 | 44.85 | 1,301,527 | +1.46(+3.36%) |
Nov 13, 2002 | 42.87 | 43.97 | 42.15 | 43.39 | 1,701,136 | +0.48(+1.12%) |
Nov 12, 2002 | 42.35 | 43.17 | 41.62 | 42.91 | 1,853,445 | +0.92(+2.20%) |
Nov 11, 2002 | 43.51 | 43.92 | 41.83 | 41.98 | 1,194,227 | -1.69(-3.87%) |
Nov 08, 2002 | 43.72 | 44.72 | 43.28 | 43.67 | 1,434,937 | +0.27(+0.63%) |
Nov 07, 2002 | 44.64 | 44.72 | 43.11 | 43.40 | 1,192,735 | -1.43(-3.19%) |
Nov 06, 2002 | 44.16 | 44.93 | 43.35 | 44.83 | 1,199,822 | +1.02(+2.33%) |
Nov 05, 2002 | 43.87 | 44.56 | 43.64 | 43.81 | 1,060,941 | -0.47(-1.05%) |
Nov 04, 2002 | 45.24 | 45.64 | 44.28 | 44.28 | 1,348,028 | -0.63(-1.40%) |
Nov 01, 2002 | 43.35 | 45.00 | 43.23 | 44.90 | 1,492,380 | +1.07(+2.44%) |
Oct 31, 2002 | 42.47 | 43.83 | 42.42 | 43.83 | 1,954,653 | +1.21(+2.83%) |
Oct 30, 2002 | 41.74 | 42.75 | 41.19 | 42.63 | 1,820,621 | +1.29(+3.11%) |
Oct 29, 2002 | 41.22 | 41.74 | 40.42 | 41.34 | 1,730,355 | -0.07(-0.17%) |
Oct 28, 2002 | 42.47 | 42.53 | 40.99 | 41.41 | 1,882,167 | -0.72(-1.70%) |
Oct 25, 2002 | 41.85 | 42.21 | 40.74 | 42.13 | 1,489,644 | +0.97(+2.36%) |
Oct 24, 2002 | 42.83 | 42.83 | 41.07 | 41.16 | 1,454,582 | -1.31(-3.09%) |
Oct 23, 2002 | 41.82 | 42.95 | 41.74 | 42.47 | 1,843,499 | -0.80(-1.86%) |
Oct 22, 2002 | 44.20 | 44.20 | 43.15 | 43.27 | 861,012 | -1.17(-2.64%) |
Oct 21, 2002 | 43.54 | 44.72 | 43.12 | 44.44 | 1,235,879 | +0.51(+1.15%) |
Oct 18, 2002 | 43.63 | 44.08 | 42.43 | 43.94 | 1,223,694 | +0.31(+0.70%) |
Oct 17, 2002 | 43.35 | 43.80 | 43.29 | 43.63 | 1,861,278 | +0.69(+1.61%) |
Oct 16, 2002 | 43.51 | 44.20 | 42.94 | 42.94 | 2,643,215 | -2.65(-5.80%) |
Oct 15, 2002 | 43.83 | 45.77 | 43.83 | 45.59 | 1,423,499 | +2.36(+5.45%) |
Oct 14, 2002 | 43.86 | 43.97 | 42.59 | 43.23 | 739,040 | -0.62(-1.41%) |
Oct 11, 2002 | 42.63 | 44.40 | 42.15 | 43.85 | 1,131,438 | +1.57(+3.71%) |
Oct 10, 2002 | 39.90 | 42.35 | 39.55 | 42.28 | 1,436,678 | +2.39(+5.99%) |
Oct 09, 2002 | 41.66 | 41.78 | 39.86 | 39.89 | 1,082,451 | -2.25(-5.34%) |
Oct 08, 2002 | 40.78 | 42.60 | 40.38 | 42.14 | 1,084,316 | +1.71(+4.22%) |
Oct 07, 2002 | 40.78 | 41.53 | 40.34 | 40.44 | 1,124,351 | -0.20(-0.49%) |
Oct 04, 2002 | 41.18 | 41.82 | 40.29 | 40.64 | 1,248,312 | -0.39(-0.96%) |
Oct 03, 2002 | 40.62 | 41.75 | 40.62 | 41.03 | 1,358,348 | +0.62(+1.53%) |
Oct 02, 2002 | 41.42 | 41.71 | 40.42 | 40.42 | 1,579,165 | -2.05(-4.83%) |
Oct 01, 2002 | 41.11 | 42.63 | 40.94 | 42.47 | 3,139,307 | +1.36(+3.31%) |
Sep 30, 2002 | 40.75 | 41.18 | 39.97 | 41.11 | 1,831,065 | -0.44(-1.06%) |
Sep 27, 2002 | 42.79 | 42.94 | 41.46 | 41.55 | 2,049,769 | -0.19(-0.44%) |
Sep 26, 2002 | 40.51 | 41.73 | 40.42 | 41.73 | 1,939,236 | +1.52(+3.78%) |
Sep 25, 2002 | 40.70 | 40.72 | 39.89 | 40.21 | 2,505,577 | +0.00(+0.00%) |
Sep 24, 2002 | 41.10 | 41.14 | 40.09 | 40.21 | 1,675,897 | -1.61(-3.85%) |
Sep 23, 2002 | 42.92 | 43.27 | 41.53 | 41.82 | 1,551,936 | -1.09(-2.55%) |
Sep 20, 2002 | 43.24 | 43.55 | 42.45 | 42.92 | 1,979,271 | +0.10(+0.24%) |
Sep 19, 2002 | 43.51 | 44.02 | 42.76 | 42.81 | 890,728 | -1.18(-2.69%) |
Sep 18, 2002 | 43.56 | 44.32 | 42.79 | 43.99 | 1,086,429 | +0.03(+0.07%) |
Sep 17, 2002 | 45.12 | 45.24 | 43.80 | 43.96 | 1,601,296 | -0.46(-1.03%) |
Sep 16, 2002 | 44.80 | 44.91 | 44.06 | 44.42 | 723,374 | -0.76(-1.69%) |
Sep 13, 2002 | 44.85 | 45.18 | 43.63 | 45.18 | 1,337,833 | +0.34(+0.75%) |
Sep 12, 2002 | 45.36 | 45.60 | 44.72 | 44.85 | 1,324,032 | -1.05(-2.30%) |
Sep 11, 2002 | 46.41 | 46.41 | 45.44 | 45.90 | 968,436 | +0.76(+1.69%) |
Sep 10, 2002 | 43.75 | 45.28 | 43.75 | 45.14 | 931,012 | +1.34(+3.07%) |
Sep 09, 2002 | 43.66 | 44.23 | 43.09 | 43.79 | 668,170 | -0.05(-0.11%) |
Sep 06, 2002 | 43.38 | 44.17 | 42.83 | 43.84 | 1,095,008 | +1.19(+2.79%) |
Sep 05, 2002 | 43.75 | 43.90 | 42.64 | 42.65 | 1,120,248 | -1.87(-4.19%) |
Sep 04, 2002 | 43.25 | 44.64 | 43.07 | 44.52 | 1,039,307 | +1.21(+2.80%) |
Sep 03, 2002 | 43.72 | 45.07 | 43.29 | 43.30 | 1,029,982 | -1.76(-3.91%) |
Aug 30, 2002 | 45.07 | 46.12 | 44.80 | 45.06 | 990,817 | +0.02(+0.05%) |
Aug 29, 2002 | 45.28 | 45.79 | 44.40 | 45.04 | 1,050,248 | -0.38(-0.83%) |
Aug 28, 2002 | 46.75 | 47.01 | 45.24 | 45.42 | 1,436,429 | -1.46(-3.11%) |
Aug 27, 2002 | 46.69 | 47.13 | 46.33 | 46.87 | 2,504,085 | +0.80(+1.73%) |
Aug 26, 2002 | 45.01 | 46.09 | 44.72 | 46.08 | 773,978 | +1.03(+2.29%) |
Aug 23, 2002 | 45.28 | 45.46 | 44.69 | 45.05 | 792,131 | -0.56(-1.23%) |
Aug 22, 2002 | 44.51 | 45.72 | 44.51 | 45.61 | 1,043,286 | +0.99(+2.22%) |
Aug 21, 2002 | 44.64 | 45.25 | 43.91 | 44.62 | 798,223 | +0.51(+1.17%) |
Aug 20, 2002 | 44.90 | 44.90 | 43.91 | 44.11 | 951,030 | +0.10(+0.24%) |
Aug 16, 2002 | 44.20 | 44.27 | 43.04 | 44.00 | 1,190,621 | -0.20(-0.45%) |
Aug 15, 2002 | 45.16 | 45.52 | 43.24 | 44.20 | 1,374,138 | -0.78(-1.73%) |
Aug 14, 2002 | 44.16 | 45.06 | 42.26 | 44.98 | 1,698,525 | +1.17(+2.68%) |
Aug 13, 2002 | 43.51 | 45.36 | 43.07 | 43.81 | 1,754,973 | +0.26(+0.59%) |
Aug 12, 2002 | 43.63 | 44.09 | 43.28 | 43.55 | 950,035 | +0.97(+2.29%) |
Aug 07, 2002 | 41.46 | 42.63 | 41.02 | 42.58 | 12,433 | +1.46(+3.56%) |
Aug 06, 2002 | 40.46 | 41.90 | 40.42 | 41.12 | 1,395,772 | +1.71(+4.33%) |
Aug 05, 2002 | 40.05 | 40.94 | 39.25 | 39.41 | 1,184,032 | -0.48(-1.21%) |
Aug 02, 2002 | 42.43 | 42.48 | 39.57 | 39.89 | 1,560,763 | -2.53(-5.97%) |
Aug 01, 2002 | 42.06 | 42.83 | 41.47 | 42.43 | 1,395,772 | +0.36(+0.86%) |
Jul 31, 2002 | 42.23 | 42.70 | 41.16 | 42.06 | 2,494,138 | -0.33(-0.78%) |
Jul 30, 2002 | 43.27 | 43.27 | 41.74 | 42.39 | 1,697,282 | -0.88(-2.03%) |
Jul 29, 2002 | 42.14 | 43.67 | 41.86 | 43.27 | 2,138,916 | +1.80(+4.34%) |
Jul 26, 2002 | 42.95 | 42.99 | 41.02 | 41.47 | 2,019,307 | -1.54(-3.59%) |
Jul 25, 2002 | 40.33 | 43.15 | 39.81 | 43.01 | 2,919,733 | +2.57(+6.34%) |
Jul 24, 2002 | 36.59 | 40.54 | 36.43 | 40.45 | 2,662,113 | +3.76(+10.26%) |
Jul 23, 2002 | 36.68 | 38.04 | 36.27 | 36.68 | 1,277,779 | -0.06(-0.17%) |
Jul 22, 2002 | 38.24 | 38.51 | 35.83 | 36.75 | 1,904,671 | -1.91(-4.95%) |
Jul 19, 2002 | 39.84 | 39.95 | 38.57 | 38.66 | 1,301,278 | -2.12(-5.19%) |
Jul 17, 2002 | 40.01 | 41.14 | 40.01 | 40.78 | 1,740,675 | -1.09(-2.59%) |
Jul 12, 2002 | 40.78 | 42.33 | 40.42 | 41.86 | 1,827,833 | +1.65(+4.10%) |
Jul 11, 2002 | 40.70 | 41.10 | 39.46 | 40.21 | 1,834,174 | -0.64(-1.57%) |
Jul 10, 2002 | 42.24 | 42.35 | 40.73 | 40.86 | 1,558,028 | -1.33(-3.15%) |
Jul 09, 2002 | 43.36 | 43.36 | 42.18 | 42.18 | 943,445 | -1.17(-2.71%) |
Jul 08, 2002 | 44.04 | 44.04 | 43.36 | 43.36 | 962,095 | -0.68(-1.55%) |
Jul 05, 2002 | 42.47 | 44.15 | 42.39 | 44.04 | 608,614 | +1.82(+4.30%) |
Jul 04, 2002 | 42.71 | 43.21 | 41.47 | 42.23 | 1,308,863 | +0.00(+0.00%) |
Jul 03, 2002 | 42.71 | 43.21 | 41.47 | 42.23 | 1,308,614 | -0.66(-1.54%) |
Jul 02, 2002 | 44.64 | 44.64 | 42.43 | 42.88 | 1,765,417 | -1.75(-3.93%) |
Jul 01, 2002 | 45.48 | 45.68 | 44.64 | 44.64 | 1,523,588 | -1.18(-2.58%) |
Jun 28, 2002 | 44.56 | 46.29 | 44.56 | 45.82 | 1,065,541 | +0.88(+1.95%) |
Jun 27, 2002 | 43.64 | 44.94 | 43.61 | 44.94 | 1,238,738 | +1.50(+3.46%) |
Jun 26, 2002 | 44.12 | 44.12 | 42.53 | 43.44 | 1,889,875 | -0.96(-2.16%) |
Jun 25, 2002 | 44.40 | 45.12 | 44.31 | 44.40 | 1,024,511 | +0.54(+1.23%) |
Jun 21, 2002 | 44.16 | 44.52 | 43.44 | 43.86 | 62,166 | -0.52(-1.18%) |
Jun 20, 2002 | 44.03 | 44.78 | 44.03 | 44.38 | 1,055,222 | -0.13(-0.29%) |
Jun 19, 2002 | 44.80 | 45.32 | 44.44 | 44.51 | 706,589 | -0.47(-1.04%) |
Jun 18, 2002 | 44.52 | 45.03 | 44.12 | 44.98 | 1,121,367 | +0.38(+0.85%) |
Jun 17, 2002 | 42.31 | 44.66 | 42.31 | 44.60 | 1,790,408 | +2.12(+5.00%) |
Jun 14, 2002 | 42.63 | 43.27 | 41.41 | 42.47 | 1,381,225 | -1.08(-2.47%) |
Jun 12, 2002 | 43.63 | 43.88 | 43.35 | 43.55 | 1,109,183 | -0.01(-0.02%) |
Jun 11, 2002 | 44.48 | 44.98 | 43.49 | 43.56 | 888,738 | -0.84(-1.88%) |
Jun 10, 2002 | 43.75 | 44.83 | 43.59 | 44.40 | 825,204 | +0.84(+1.94%) |
Jun 07, 2002 | 43.09 | 43.62 | 42.66 | 43.55 | 1,815,772 | +0.45(+1.04%) |
Jun 06, 2002 | 43.83 | 43.92 | 43.06 | 43.10 | 1,049,129 | -0.82(-1.87%) |
Jun 05, 2002 | 43.23 | 43.92 | 43.19 | 43.92 | 1,722,646 | -1.12(-2.48%) |
May 31, 2002 | 44.64 | 45.36 | 44.12 | 45.04 | 1,142,380 | -0.94(-2.05%) |
May 28, 2002 | 46.25 | 46.54 | 45.92 | 45.98 | 845,222 | -0.79(-1.69%) |
May 27, 2002 | 46.85 | 47.32 | 46.40 | 46.77 | 606,625 | +0.00(+0.00%) |
May 24, 2002 | 46.85 | 47.32 | 46.40 | 46.77 | 605,381 | -0.35(-0.75%) |
May 23, 2002 | 46.83 | 47.24 | 46.67 | 47.12 | 602,522 | +0.35(+0.76%) |
May 22, 2002 | 46.29 | 46.85 | 46.09 | 46.77 | 743,268 | +0.27(+0.57%) |
May 21, 2002 | 46.97 | 47.44 | 46.50 | 46.50 | 498,703 | -0.49(-1.04%) |
May 20, 2002 | 47.43 | 47.44 | 46.89 | 46.99 | 334,955 | -0.37(-0.78%) |
May 17, 2002 | 47.61 | 47.76 | 47.08 | 47.36 | 845,097 | -0.25(-0.52%) |
May 16, 2002 | 48.26 | 48.33 | 47.61 | 47.61 | 720,763 | -0.64(-1.33%) |
May 15, 2002 | 48.18 | 48.38 | 47.82 | 48.26 | 1,072,753 | -0.08(-0.17%) |
May 14, 2002 | 47.33 | 48.34 | 47.33 | 48.34 | 709,573 | +1.01(+2.12%) |
May 13, 2002 | 47.25 | 47.61 | 46.73 | 47.33 | 631,865 | +0.12(+0.26%) |
May 10, 2002 | 48.10 | 48.10 | 47.21 | 47.21 | 924,795 | -0.89(-1.86%) |
May 09, 2002 | 47.73 | 48.46 | 47.73 | 48.10 | 621,420 | +0.19(+0.39%) |
May 08, 2002 | 47.77 | 48.14 | 47.53 | 47.92 | 855,168 | +0.67(+1.41%) |
May 07, 2002 | 47.25 | 47.77 | 47.16 | 47.25 | 780,568 | +0.16(+0.34%) |
May 06, 2002 | 47.67 | 47.68 | 46.97 | 47.09 | 634,973 | -0.58(-1.21%) |
May 03, 2002 | 47.29 | 47.85 | 47.29 | 47.67 | 751,225 | -0.14(-0.30%) |
May 02, 2002 | 46.41 | 48.10 | 46.34 | 47.81 | 834,032 | +1.48(+3.19%) |
May 01, 2002 | 45.97 | 46.41 | 45.45 | 46.33 | 1,218,969 | +0.41(+0.89%) |
Apr 30, 2002 | 45.52 | 46.21 | 45.21 | 45.92 | 1,098,490 | +0.80(+1.78%) |
Apr 29, 2002 | 45.80 | 45.83 | 45.10 | 45.12 | 1,145,364 | -0.64(-1.39%) |
Apr 26, 2002 | 45.71 | 46.45 | 45.71 | 45.76 | 1,303,143 | +0.13(+0.28%) |
Apr 25, 2002 | 45.64 | 45.96 | 45.38 | 45.63 | 1,687,211 | -0.02(-0.04%) |
Apr 24, 2002 | 45.24 | 46.25 | 45.24 | 45.64 | 2,123,126 | +0.95(+2.12%) |
Apr 23, 2002 | 45.95 | 46.01 | 44.56 | 44.69 | 1,566,607 | -1.25(-2.73%) |
Apr 22, 2002 | 47.41 | 47.44 | 45.95 | 45.95 | 953,889 | -1.46(-3.09%) |
Apr 19, 2002 | 47.81 | 47.92 | 47.28 | 47.41 | 853,925 | -0.04(-0.08%) |
Apr 18, 2002 | 47.94 | 48.24 | 47.28 | 47.45 | 719,271 | -0.58(-1.21%) |
Apr 17, 2002 | 47.81 | 48.24 | 47.76 | 48.03 | 186,500 | +0.23(+0.47%) |
Apr 16, 2002 | 47.53 | 48.05 | 47.53 | 47.81 | 666,802 | +0.67(+1.42%) |
Apr 15, 2002 | 47.59 | 47.60 | 46.85 | 47.14 | 555,151 | -0.45(-0.95%) |
Apr 12, 2002 | 48.10 | 48.10 | 47.13 | 47.59 | 707,335 | -0.06(-0.13%) |
Apr 11, 2002 | 47.79 | 48.58 | 47.65 | 47.65 | 1,237,744 | +0.01(+0.02%) |
Apr 10, 2002 | 46.93 | 47.93 | 46.91 | 47.65 | 814,387 | +0.72(+1.53%) |
Apr 09, 2002 | 46.53 | 47.29 | 46.25 | 46.93 | 953,268 | +0.93(+2.03%) |
Apr 08, 2002 | 45.32 | 46.25 | 45.12 | 46.00 | 571,314 | +0.13(+0.28%) |
Apr 05, 2002 | 45.74 | 46.43 | 45.74 | 45.87 | 1,007,602 | +0.33(+0.72%) |
Apr 04, 2002 | 45.52 | 46.21 | 45.44 | 45.54 | 1,047,637 | -0.71(-1.53%) |
Apr 03, 2002 | 47.47 | 47.56 | 46.17 | 46.25 | 1,151,207 | -1.20(-2.53%) |
Apr 02, 2002 | 46.93 | 47.62 | 46.81 | 47.44 | 1,030,728 | +0.31(+0.65%) |
Apr 01, 2002 | 48.16 | 48.16 | 46.92 | 47.14 | 998,028 | -0.96(-1.99%) |
Mar 29, 2002 | 48.06 | 48.40 | 47.88 | 48.10 | 1,288,969 | +0.00(+0.00%) |
Mar 28, 2002 | 48.06 | 48.40 | 47.88 | 48.10 | 1,288,223 | +0.36(+0.76%) |
Mar 27, 2002 | 46.73 | 47.85 | 46.73 | 47.73 | 968,685 | +0.94(+2.01%) |
Mar 26, 2002 | 46.13 | 46.87 | 46.13 | 46.79 | 794,493 | +0.68(+1.48%) |
Mar 25, 2002 | 47.03 | 47.03 | 45.84 | 46.11 | 1,016,181 | -0.84(-1.80%) |
Mar 22, 2002 | 47.25 | 47.53 | 46.73 | 46.95 | 1,190,373 | -0.22(-0.46%) |
Mar 21, 2002 | 48.30 | 48.35 | 46.75 | 47.17 | 1,062,433 | -1.21(-2.49%) |
Mar 20, 2002 | 48.42 | 49.02 | 48.26 | 48.38 | 688,188 | -0.18(-0.36%) |
Mar 19, 2002 | 48.29 | 48.84 | 48.14 | 48.55 | 770,000 | +0.26(+0.53%) |
Mar 18, 2002 | 48.26 | 48.83 | 48.15 | 48.30 | 765,897 | +0.06(+0.12%) |
Mar 15, 2002 | 47.90 | 48.58 | 47.85 | 48.24 | 1,537,513 | +0.35(+0.72%) |
Mar 14, 2002 | 47.45 | 48.12 | 47.45 | 47.90 | 782,930 | +0.27(+0.57%) |
Mar 13, 2002 | 48.47 | 48.47 | 47.29 | 47.62 | 1,048,632 | -0.85(-1.76%) |
Mar 12, 2002 | 48.26 | 48.68 | 48.21 | 48.47 | 854,547 | -0.23(-0.48%) |
Mar 11, 2002 | 48.42 | 49.15 | 48.18 | 48.71 | 1,109,929 | +0.20(+0.41%) |
Mar 08, 2002 | 48.26 | 48.66 | 48.26 | 48.51 | 1,322,291 | +0.45(+0.94%) |
Mar 07, 2002 | 47.86 | 48.10 | 47.29 | 48.06 | 1,207,655 | +0.39(+0.83%) |
Mar 06, 2002 | 46.65 | 47.86 | 46.57 | 47.66 | 1,432,948 | +1.01(+2.17%) |
Mar 05, 2002 | 48.18 | 48.19 | 46.65 | 46.65 | 1,347,655 | -2.08(-4.27%) |
Mar 04, 2002 | 47.04 | 48.75 | 46.89 | 48.73 | 1,435,808 | +1.88(+4.02%) |
Mar 01, 2002 | 46.33 | 47.33 | 46.17 | 46.85 | 1,601,545 | +0.28(+0.60%) |
Feb 28, 2002 | 46.46 | 47.04 | 45.90 | 46.57 | 1,318,437 | +0.11(+0.24%) |
Feb 27, 2002 | 46.33 | 46.62 | 46.20 | 46.46 | 1,349,023 | +0.13(+0.28%) |
Feb 26, 2002 | 46.81 | 47.21 | 46.25 | 46.33 | 1,364,689 | -0.72(-1.54%) |
Feb 25, 2002 | 46.45 | 47.37 | 46.09 | 47.05 | 1,998,667 | +0.76(+1.65%) |
Feb 22, 2002 | 45.96 | 46.45 | 45.96 | 46.29 | 1,073,996 | +0.28(+0.61%) |
Feb 21, 2002 | 45.68 | 46.64 | 45.56 | 46.01 | 1,832,682 | +0.16(+0.35%) |
Feb 20, 2002 | 45.24 | 46.05 | 45.10 | 45.84 | 982,859 | +1.04(+2.32%) |
Feb 19, 2002 | 45.52 | 46.01 | 44.24 | 44.81 | 1,572,699 | -1.43(-3.10%) |
Feb 18, 2002 | 46.09 | 46.73 | 46.01 | 46.24 | 901,545 | +0.00(+0.00%) |
Feb 15, 2002 | 46.09 | 46.73 | 46.01 | 46.24 | 888,365 | +0.15(+0.33%) |
Feb 14, 2002 | 46.57 | 46.73 | 45.56 | 46.09 | 1,137,033 | -0.16(-0.35%) |
Feb 13, 2002 | 46.24 | 46.41 | 46.05 | 46.25 | 1,421,758 | +0.00(+0.00%) |
Feb 12, 2002 | 46.49 | 46.61 | 45.76 | 46.25 | 1,160,284 | -0.52(-1.12%) |
Feb 11, 2002 | 45.64 | 46.78 | 45.64 | 46.77 | 1,100,728 | +1.50(+3.32%) |
Feb 08, 2002 | 44.64 | 45.44 | 44.32 | 45.27 | 1,271,811 | +0.35(+0.79%) |
Feb 07, 2002 | 45.18 | 45.31 | 44.84 | 44.91 | 731,083 | -0.25(-0.55%) |
Feb 06, 2002 | 45.24 | 45.84 | 44.78 | 45.16 | 1,399,502 | +0.44(+0.99%) |
Feb 05, 2002 | 45.64 | 46.09 | 44.68 | 44.72 | 907,264 | -0.92(-2.03%) |
Feb 04, 2002 | 45.52 | 46.17 | 45.48 | 45.64 | 979,378 | -0.40(-0.87%) |
Feb 01, 2002 | 46.45 | 46.82 | 45.64 | 46.05 | 1,815,275 | -0.64(-1.38%) |
Jan 31, 2002 | 45.59 | 46.69 | 45.48 | 46.69 | 1,804,707 | +1.19(+2.62%) |
Jan 30, 2002 | 44.16 | 45.64 | 43.83 | 45.50 | 1,311,349 | +1.34(+3.04%) |
Jan 29, 2002 | 44.97 | 45.16 | 44.08 | 44.16 | 1,099,236 | -0.81(-1.81%) |
Jan 28, 2002 | 44.76 | 45.22 | 44.68 | 44.97 | 1,902,060 | +0.02(+0.05%) |
Jan 25, 2002 | 43.19 | 45.19 | 43.13 | 44.94 | 2,526,092 | +1.32(+3.02%) |
Jan 24, 2002 | 42.14 | 43.66 | 41.82 | 43.62 | 1,686,714 | +1.99(+4.79%) |
Jan 23, 2002 | 40.21 | 41.66 | 40.16 | 41.63 | 1,899,946 | +2.13(+5.40%) |
Jan 22, 2002 | 39.50 | 39.76 | 39.01 | 39.50 | 815,630 | +0.10(+0.24%) |
Jan 21, 2002 | 39.41 | 39.81 | 39.29 | 39.40 | 932,753 | +0.00(+0.00%) |
Jan 18, 2002 | 39.41 | 39.81 | 39.29 | 39.40 | 932,504 | -0.36(-0.91%) |
Jan 17, 2002 | 39.57 | 39.88 | 38.57 | 39.76 | 2,015,080 | +0.17(+0.43%) |
Jan 16, 2002 | 40.21 | 40.98 | 39.43 | 39.59 | 1,540,994 | -1.16(-2.84%) |
Jan 15, 2002 | 40.21 | 40.79 | 40.13 | 40.75 | 136,767 | +0.06(+0.16%) |
Jan 14, 2002 | 42.02 | 42.02 | 40.50 | 40.69 | 1,494,120 | -1.53(-3.62%) |
Jan 11, 2002 | 42.39 | 42.55 | 41.98 | 42.22 | 774,973 | -0.49(-1.15%) |