Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 27.52 | 27.55 | 26.91 | 26.92 | 1,152,056 | -0.68(-2.45%) |
Nov 27, 2002 | 27.00 | 27.66 | 26.50 | 27.59 | 3,742,613 | +1.35(+5.16%) |
Nov 26, 2002 | 27.05 | 27.85 | 26.12 | 26.24 | 5,357,427 | -0.61(-2.28%) |
Nov 25, 2002 | 25.44 | 27.26 | 25.35 | 26.85 | 5,505,609 | +1.74(+6.91%) |
Nov 22, 2002 | 26.41 | 26.68 | 24.99 | 25.12 | 11,864,273 | -1.28(-4.86%) |
Nov 21, 2002 | 23.79 | 26.60 | 23.73 | 26.40 | 10,577,220 | +3.00(+12.83%) |
Nov 20, 2002 | 23.12 | 23.53 | 23.11 | 23.40 | 4,312,991 | +0.29(+1.24%) |
Nov 19, 2002 | 23.05 | 23.48 | 22.70 | 23.11 | 5,325,027 | +0.06(+0.28%) |
Nov 18, 2002 | 24.69 | 24.84 | 23.01 | 23.05 | 8,435,856 | -1.64(-6.65%) |
Nov 15, 2002 | 23.90 | 24.91 | 23.50 | 24.69 | 7,855,558 | +0.80(+3.33%) |
Nov 14, 2002 | 25.04 | 25.04 | 23.69 | 23.89 | 13,483,732 | +1.47(+6.53%) |
Nov 13, 2002 | 22.76 | 23.18 | 21.61 | 22.42 | 7,225,782 | -0.33(-1.44%) |
Nov 12, 2002 | 23.36 | 23.52 | 22.67 | 22.75 | 4,730,665 | -0.61(-2.59%) |
Nov 11, 2002 | 23.31 | 23.98 | 22.47 | 23.36 | 5,183,626 | +0.01(+0.03%) |
Nov 08, 2002 | 24.73 | 25.14 | 23.16 | 23.35 | 6,349,245 | -1.30(-5.27%) |
Nov 07, 2002 | 25.88 | 26.04 | 24.55 | 24.65 | 6,410,025 | -1.68(-6.38%) |
Nov 06, 2002 | 27.00 | 27.11 | 25.49 | 26.33 | 7,473,674 | -0.51(-1.90%) |
Nov 05, 2002 | 26.16 | 26.88 | 25.72 | 26.84 | 5,498,074 | +0.50(+1.91%) |
Nov 04, 2002 | 25.56 | 27.09 | 25.56 | 26.33 | 6,294,367 | +1.41(+5.65%) |
Nov 01, 2002 | 24.27 | 25.08 | 23.59 | 24.92 | 5,986,072 | +0.66(+2.72%) |
Oct 31, 2002 | 24.96 | 25.50 | 24.18 | 24.26 | 3,257,504 | -0.69(-2.78%) |
Oct 30, 2002 | 24.27 | 25.47 | 23.95 | 24.96 | 4,305,833 | +0.84(+3.50%) |
Oct 29, 2002 | 24.30 | 24.49 | 23.19 | 24.11 | 5,002,793 | -0.49(-1.97%) |
Oct 28, 2002 | 24.14 | 25.28 | 24.14 | 24.60 | 5,880,586 | +0.46(+1.91%) |
Oct 25, 2002 | 23.73 | 24.20 | 22.83 | 24.14 | 7,375,723 | +1.24(+5.43%) |
Oct 24, 2002 | 25.96 | 26.07 | 22.52 | 22.89 | 11,284,352 | -2.41(-9.53%) |
Oct 23, 2002 | 25.67 | 25.67 | 24.02 | 25.31 | 5,371,491 | -0.35(-1.37%) |
Oct 22, 2002 | 24.65 | 26.32 | 24.49 | 25.66 | 5,168,557 | +0.47(+1.87%) |
Oct 21, 2002 | 23.89 | 25.21 | 23.49 | 25.19 | 5,114,307 | +1.16(+4.84%) |
Oct 18, 2002 | 22.83 | 24.29 | 22.43 | 24.02 | 5,651,406 | +0.96(+4.18%) |
Oct 17, 2002 | 23.89 | 24.34 | 22.10 | 23.06 | 10,844,074 | +0.88(+3.99%) |
Oct 16, 2002 | 23.09 | 23.44 | 20.30 | 22.18 | 26,367,952 | -5.41(-19.60%) |
Oct 15, 2002 | 28.87 | 29.01 | 26.89 | 27.58 | 9,225,117 | +1.97(+7.71%) |
Oct 14, 2002 | 24.22 | 25.72 | 24.05 | 25.61 | 3,917,921 | +1.19(+4.89%) |
Oct 11, 2002 | 23.28 | 25.40 | 23.28 | 24.41 | 288,830 | +1.15(+4.93%) |
Oct 10, 2002 | 21.11 | 23.49 | 20.78 | 23.27 | 6,626,145 | +2.17(+10.26%) |
Oct 09, 2002 | 22.86 | 22.89 | 20.83 | 21.10 | 9,496,994 | -2.54(-10.74%) |
Oct 08, 2002 | 22.58 | 24.65 | 21.94 | 23.64 | 7,493,641 | +1.30(+5.81%) |
Oct 07, 2002 | 23.09 | 23.41 | 22.15 | 22.34 | 8,976,848 | -1.85(-7.64%) |
Oct 04, 2002 | 26.32 | 26.35 | 23.79 | 24.19 | 8,105,459 | -1.63(-6.32%) |
Oct 03, 2002 | 26.90 | 27.19 | 25.76 | 25.82 | 5,172,701 | -0.93(-3.48%) |
Oct 02, 2002 | 28.27 | 28.49 | 25.88 | 26.76 | 5,381,914 | -2.17(-7.49%) |
Oct 01, 2002 | 28.19 | 29.07 | 26.96 | 28.92 | 3,548,595 | +1.11(+4.01%) |
Sep 30, 2002 | 27.39 | 28.29 | 25.78 | 27.81 | 6,711,287 | +0.18(+0.63%) |
Sep 27, 2002 | 28.67 | 29.26 | 27.19 | 27.63 | 4,122,363 | -1.23(-4.25%) |
Sep 26, 2002 | 28.25 | 29.15 | 28.17 | 28.86 | 4,473,982 | +0.68(+2.43%) |
Sep 25, 2002 | 27.99 | 28.47 | 26.59 | 28.17 | 6,896,139 | +0.90(+3.30%) |
Sep 24, 2002 | 27.60 | 28.27 | 26.68 | 27.27 | 4,556,236 | -0.32(-1.15%) |
Sep 23, 2002 | 27.23 | 27.84 | 26.59 | 27.59 | 4,043,876 | -0.16(-0.57%) |
Sep 20, 2002 | 27.77 | 28.03 | 27.19 | 27.75 | 5,314,479 | -0.02(-0.06%) |
Sep 19, 2002 | 27.87 | 28.45 | 27.67 | 27.77 | 4,009,091 | -0.89(-3.11%) |
Sep 18, 2002 | 28.06 | 29.54 | 27.07 | 28.66 | 9,260,655 | +0.60(+2.13%) |
Sep 17, 2002 | 30.78 | 30.79 | 27.63 | 28.06 | 8,954,495 | -2.73(-8.87%) |
Sep 16, 2002 | 30.90 | 31.45 | 29.65 | 30.79 | 2,363,134 | -0.20(-0.64%) |
Sep 13, 2002 | 30.10 | 31.53 | 29.86 | 30.99 | 3,725,911 | +0.25(+0.83%) |
Sep 12, 2002 | 32.25 | 32.25 | 30.70 | 30.74 | 5,535,622 | -1.91(-5.85%) |
Sep 11, 2002 | 31.85 | 33.05 | 31.85 | 32.65 | 5,907,711 | +1.63(+5.26%) |
Sep 10, 2002 | 30.65 | 31.34 | 29.97 | 31.02 | 6,363,059 | -0.42(-1.34%) |
Sep 09, 2002 | 28.87 | 31.76 | 28.83 | 31.44 | 7,467,898 | +2.37(+8.13%) |
Sep 06, 2002 | 28.51 | 29.46 | 28.40 | 29.07 | 3,558,264 | +1.15(+4.11%) |
Sep 05, 2002 | 27.91 | 28.52 | 27.11 | 27.93 | 4,307,968 | -0.37(-1.29%) |
Sep 04, 2002 | 27.00 | 28.52 | 26.63 | 28.29 | 4,005,449 | +1.66(+6.25%) |
Sep 03, 2002 | 27.81 | 27.85 | 26.61 | 26.63 | 5,038,960 | -1.78(-6.25%) |
Aug 30, 2002 | 28.03 | 29.03 | 27.82 | 28.40 | 2,752,176 | +0.13(+0.45%) |
Aug 29, 2002 | 27.67 | 28.59 | 27.07 | 28.28 | 5,110,414 | +0.14(+0.51%) |
Aug 28, 2002 | 28.23 | 28.33 | 27.71 | 28.13 | 3,701,675 | -0.37(-1.31%) |
Aug 27, 2002 | 29.33 | 29.95 | 28.27 | 28.51 | 3,819,467 | -0.66(-2.27%) |
Aug 26, 2002 | 28.67 | 29.34 | 27.99 | 29.17 | 3,404,054 | +0.45(+1.58%) |
Aug 23, 2002 | 29.61 | 29.50 | 28.52 | 28.72 | 3,881,378 | -0.89(-3.01%) |
Aug 22, 2002 | 28.39 | 30.26 | 27.79 | 29.61 | 6,996,727 | +1.51(+5.39%) |
Aug 21, 2002 | 27.95 | 28.58 | 27.39 | 28.09 | 4,068,113 | +0.24(+0.86%) |
Aug 20, 2002 | 27.51 | 28.19 | 26.84 | 27.86 | 4,287,122 | +1.97(+7.63%) |
Aug 16, 2002 | 25.56 | 26.60 | 24.84 | 25.88 | 5,093,335 | -0.20(-0.76%) |
Aug 15, 2002 | 24.84 | 26.36 | 24.61 | 26.08 | 8,271,348 | +1.35(+5.47%) |
Aug 14, 2002 | 21.34 | 24.77 | 20.94 | 24.73 | 11,253,962 | +1.47(+6.34%) |
Aug 13, 2002 | 23.17 | 23.95 | 22.75 | 23.25 | 6,225,927 | +0.25(+1.11%) |
Aug 12, 2002 | 22.50 | 23.05 | 21.75 | 23.00 | 5,649,396 | +2.87(+14.24%) |
Aug 07, 2002 | 21.28 | 21.90 | 19.15 | 20.13 | 14,970,957 | -1.14(-5.35%) |
Aug 06, 2002 | 20.31 | 21.94 | 20.19 | 21.27 | 10,593,294 | +1.60(+8.14%) |
Aug 05, 2002 | 22.81 | 23.00 | 19.27 | 19.67 | 11,771,973 | -3.11(-13.64%) |
Aug 02, 2002 | 23.93 | 23.98 | 22.31 | 22.77 | 4,375,529 | -1.11(-4.67%) |
Aug 01, 2002 | 25.32 | 25.32 | 23.70 | 23.89 | 5,157,757 | -1.35(-5.36%) |
Jul 31, 2002 | 23.99 | 25.31 | 23.95 | 25.24 | 8,665,162 | +1.41(+5.91%) |
Jul 30, 2002 | 23.49 | 24.21 | 21.94 | 23.83 | 13,875,537 | +0.46(+1.98%) |
Jul 29, 2002 | 24.29 | 25.76 | 22.62 | 23.37 | 12,950,149 | -0.92(-3.77%) |
Jul 26, 2002 | 26.88 | 26.88 | 24.09 | 24.29 | 12,032,171 | -1.50(-5.84%) |
Jul 25, 2002 | 25.48 | 27.36 | 24.68 | 25.79 | 9,063,748 | -0.73(-2.76%) |
Jul 24, 2002 | 22.30 | 27.07 | 21.14 | 26.53 | 14,931,651 | +1.85(+7.49%) |
Jul 23, 2002 | 27.32 | 27.51 | 24.05 | 24.68 | 10,722,765 | -2.48(-9.12%) |
Jul 22, 2002 | 28.47 | 29.46 | 27.15 | 27.15 | 11,821,827 | -0.88(-3.15%) |
Jul 19, 2002 | 26.66 | 29.62 | 26.40 | 28.04 | 12,218,278 | +3.77(+15.52%) |
Jul 17, 2002 | 30.46 | 33.25 | 23.88 | 24.27 | 53,612,444 | -16.67(-40.71%) |
Jul 10, 2002 | 44.63 | 45.23 | 40.89 | 40.94 | 11,129,513 | -3.22(-7.29%) |
Jul 09, 2002 | 45.87 | 46.19 | 44.20 | 44.16 | 3,974,306 | -2.05(-4.45%) |
Jul 08, 2002 | 47.46 | 48.30 | 46.00 | 46.21 | 3,597,947 | -1.53(-3.20%) |
Jul 05, 2002 | 46.27 | 48.02 | 46.11 | 47.74 | 1,334,647 | +1.97(+4.30%) |
Jul 04, 2002 | 44.59 | 45.77 | 43.73 | 45.77 | 3,043,769 | +0.00(+0.00%) |
Jul 03, 2002 | 44.59 | 45.77 | 43.73 | 45.77 | 3,043,769 | +0.58(+1.29%) |
Jul 02, 2002 | 46.62 | 46.62 | 45.15 | 45.19 | 3,360,729 | -1.42(-3.04%) |
Jul 01, 2002 | 48.42 | 48.65 | 46.41 | 46.61 | 3,593,929 | -2.01(-4.13%) |
Jun 28, 2002 | 47.07 | 49.29 | 46.98 | 48.62 | 3,853,248 | +1.55(+3.30%) |
Jun 27, 2002 | 46.07 | 47.18 | 45.59 | 47.06 | 3,287,015 | +1.83(+4.05%) |
Jun 26, 2002 | 44.95 | 45.47 | 44.28 | 45.23 | 3,311,754 | -0.61(-1.32%) |
Jun 25, 2002 | 46.22 | 47.76 | 45.79 | 45.84 | 2,541,330 | +0.17(+0.37%) |
Jun 21, 2002 | 45.23 | 45.71 | 44.78 | 45.67 | 24,826,854 | +0.24(+0.53%) |
Jun 20, 2002 | 46.76 | 46.76 | 45.35 | 45.43 | 3,599,956 | -1.33(-2.84%) |
Jun 19, 2002 | 46.98 | 47.26 | 46.43 | 46.76 | 3,561,153 | -0.85(-1.79%) |
Jun 18, 2002 | 46.98 | 47.85 | 46.82 | 47.61 | 3,334,232 | +0.15(+0.32%) |
Jun 17, 2002 | 45.31 | 47.46 | 45.23 | 47.46 | 4,498,721 | +3.16(+7.14%) |
Jun 14, 2002 | 43.16 | 44.39 | 41.41 | 44.30 | 4,587,756 | -1.09(-2.40%) |
Jun 12, 2002 | 47.06 | 47.14 | 44.90 | 45.39 | 5,040,718 | -1.58(-3.37%) |
Jun 11, 2002 | 48.02 | 48.77 | 46.86 | 46.97 | 2,251,118 | -0.64(-1.35%) |
Jun 10, 2002 | 47.86 | 47.90 | 46.65 | 47.62 | 2,087,113 | -0.16(-0.33%) |
Jun 07, 2002 | 46.98 | 47.93 | 46.40 | 47.78 | 2,418,138 | +0.18(+0.37%) |
Jun 06, 2002 | 48.18 | 48.28 | 47.37 | 47.60 | 2,157,814 | -0.53(-1.11%) |
Jun 05, 2002 | 47.18 | 48.37 | 47.18 | 48.14 | 2,225,752 | -1.58(-3.19%) |
May 31, 2002 | 49.17 | 50.17 | 49.13 | 49.72 | 1,728,084 | +0.66(+1.35%) |
May 28, 2002 | 50.49 | 50.65 | 49.00 | 49.06 | 2,491,099 | -1.47(-2.90%) |
May 27, 2002 | 50.24 | 50.77 | 50.07 | 50.53 | 1,322,340 | +0.00(+0.00%) |
May 24, 2002 | 50.24 | 50.77 | 50.07 | 50.53 | 1,322,340 | +0.09(+0.17%) |
May 23, 2002 | 49.66 | 50.45 | 49.28 | 50.44 | 1,691,164 | +0.79(+1.59%) |
May 22, 2002 | 49.17 | 49.69 | 48.77 | 49.65 | 1,482,202 | +0.28(+0.56%) |
May 21, 2002 | 50.65 | 50.73 | 48.93 | 49.37 | 2,527,391 | -0.63(-1.26%) |
May 20, 2002 | 51.12 | 51.31 | 49.94 | 50.00 | 2,162,586 | -1.12(-2.20%) |
May 17, 2002 | 50.92 | 51.22 | 50.25 | 51.12 | 2,380,590 | +0.20(+0.39%) |
May 16, 2002 | 51.20 | 51.23 | 49.79 | 50.92 | 3,460,062 | -0.41(-0.81%) |
May 15, 2002 | 51.16 | 51.34 | 50.45 | 51.34 | 2,210,305 | -0.14(-0.28%) |
May 14, 2002 | 51.16 | 51.70 | 50.13 | 51.48 | 3,243,690 | +2.09(+4.24%) |
May 13, 2002 | 48.77 | 49.67 | 48.28 | 49.39 | 2,462,844 | +1.37(+2.85%) |
May 10, 2002 | 48.20 | 49.36 | 47.78 | 48.02 | 3,776,394 | -0.18(-0.36%) |
May 09, 2002 | 49.29 | 49.37 | 48.18 | 48.19 | 2,119,261 | -1.58(-3.18%) |
May 08, 2002 | 47.78 | 49.93 | 47.74 | 49.78 | 3,684,722 | +3.35(+7.22%) |
May 07, 2002 | 46.31 | 47.20 | 46.03 | 46.43 | 2,774,906 | +0.72(+1.57%) |
May 06, 2002 | 47.42 | 47.91 | 45.71 | 45.71 | 2,851,007 | -1.86(-3.92%) |
May 03, 2002 | 47.78 | 47.94 | 47.18 | 47.57 | 2,983,366 | -0.64(-1.32%) |
May 02, 2002 | 47.23 | 48.34 | 46.93 | 48.21 | 3,970,413 | +0.99(+2.09%) |
May 01, 2002 | 47.42 | 47.57 | 45.55 | 47.22 | 4,430,030 | -0.47(-0.99%) |
Apr 30, 2002 | 47.04 | 48.02 | 47.04 | 47.69 | 4,969,515 | +0.91(+1.94%) |
Apr 29, 2002 | 49.37 | 49.41 | 46.62 | 46.78 | 6,087,288 | -2.63(-5.32%) |
Apr 26, 2002 | 50.26 | 50.65 | 49.29 | 49.41 | 2,886,671 | -0.66(-1.32%) |
Apr 25, 2002 | 51.29 | 51.29 | 49.80 | 50.07 | 4,109,679 | -1.21(-2.36%) |
Apr 24, 2002 | 52.12 | 52.44 | 50.88 | 51.28 | 4,243,797 | -0.88(-1.68%) |
Apr 23, 2002 | 51.52 | 52.60 | 51.41 | 52.16 | 3,410,458 | +0.41(+0.80%) |
Apr 22, 2002 | 51.76 | 52.43 | 51.38 | 51.74 | 3,657,848 | -0.61(-1.17%) |
Apr 19, 2002 | 52.08 | 52.40 | 51.48 | 52.36 | 3,437,081 | +0.53(+1.01%) |
Apr 18, 2002 | 50.96 | 51.89 | 50.80 | 51.83 | 7,771,044 | +0.94(+1.85%) |
Apr 17, 2002 | 50.77 | 52.95 | 50.30 | 50.89 | 11,882,105 | +0.12(+0.24%) |
Apr 16, 2002 | 49.77 | 50.96 | 49.77 | 50.77 | 2,553,888 | +1.43(+2.89%) |
Apr 15, 2002 | 50.17 | 50.45 | 49.17 | 49.35 | 1,546,749 | -0.38(-0.77%) |
Apr 12, 2002 | 50.01 | 50.51 | 49.53 | 49.73 | 2,710,861 | +0.14(+0.27%) |
Apr 11, 2002 | 51.28 | 51.76 | 49.05 | 49.59 | 3,972,171 | -1.69(-3.29%) |
Apr 10, 2002 | 50.96 | 51.31 | 50.30 | 51.28 | 2,557,028 | +1.11(+2.22%) |
Apr 09, 2002 | 50.25 | 51.27 | 49.98 | 50.17 | 2,551,879 | +0.19(+0.38%) |
Apr 08, 2002 | 48.58 | 50.01 | 48.54 | 49.98 | 2,431,951 | +1.04(+2.12%) |
Apr 05, 2002 | 49.45 | 50.29 | 48.77 | 48.94 | 3,467,722 | -0.22(-0.45%) |
Apr 04, 2002 | 48.58 | 49.45 | 48.50 | 49.16 | 2,870,346 | -0.17(-0.34%) |
Apr 03, 2002 | 50.88 | 50.88 | 48.42 | 49.33 | 3,600,333 | -1.62(-3.19%) |
Apr 02, 2002 | 50.45 | 51.75 | 50.29 | 50.96 | 3,696,275 | +0.31(+0.61%) |
Apr 01, 2002 | 50.84 | 51.76 | 49.73 | 50.65 | 1,731,600 | -0.20(-0.39%) |
Mar 29, 2002 | 50.90 | 51.69 | 50.13 | 50.84 | 2,178,660 | +0.00(+0.00%) |
Mar 28, 2002 | 50.90 | 51.69 | 50.13 | 50.84 | 2,166,102 | -0.06(-0.11%) |
Mar 27, 2002 | 49.97 | 50.90 | 49.79 | 50.90 | 2,464,351 | +0.93(+1.86%) |
Mar 26, 2002 | 48.23 | 50.19 | 48.23 | 49.97 | 3,695,647 | +1.76(+3.65%) |
Mar 25, 2002 | 50.37 | 50.61 | 48.05 | 48.21 | 3,592,045 | -2.25(-4.47%) |
Mar 22, 2002 | 49.59 | 50.80 | 49.22 | 50.46 | 2,807,431 | +0.88(+1.77%) |
Mar 21, 2002 | 49.49 | 49.67 | 48.38 | 49.59 | 2,582,646 | +0.10(+0.19%) |
Mar 20, 2002 | 50.41 | 50.56 | 49.37 | 49.49 | 2,524,377 | -1.32(-2.60%) |
Mar 19, 2002 | 50.01 | 51.04 | 49.89 | 50.81 | 3,718,251 | +1.06(+2.13%) |
Mar 18, 2002 | 49.42 | 50.41 | 49.17 | 49.75 | 3,383,208 | +0.34(+0.69%) |
Mar 15, 2002 | 47.78 | 49.49 | 47.76 | 49.41 | 2,568,706 | +1.82(+3.81%) |
Mar 14, 2002 | 47.54 | 47.98 | 47.13 | 47.60 | 3,271,066 | +0.14(+0.29%) |
Mar 13, 2002 | 48.10 | 48.26 | 47.30 | 47.46 | 4,940,129 | -1.15(-2.36%) |
Mar 12, 2002 | 47.70 | 49.09 | 47.62 | 48.61 | 6,122,953 | +0.14(+0.28%) |
Mar 11, 2002 | 46.82 | 48.89 | 46.82 | 48.47 | 6,854,070 | +1.92(+4.12%) |
Mar 08, 2002 | 47.78 | 47.94 | 46.04 | 46.55 | 6,384,909 | +0.21(+0.46%) |
Mar 07, 2002 | 46.35 | 46.54 | 45.87 | 46.34 | 5,912,860 | +0.87(+1.91%) |
Mar 06, 2002 | 44.47 | 45.75 | 44.41 | 45.47 | 2,775,283 | +0.72(+1.60%) |
Mar 05, 2002 | 43.48 | 45.95 | 43.41 | 44.75 | 7,820,898 | +0.80(+1.81%) |
Mar 04, 2002 | 41.81 | 44.14 | 41.77 | 43.96 | 7,074,209 | +3.67(+9.11%) |
Mar 01, 2002 | 39.38 | 40.61 | 38.90 | 40.29 | 2,704,205 | +1.05(+2.68%) |
Feb 28, 2002 | 39.10 | 40.05 | 39.05 | 39.23 | 3,907,623 | +0.29(+0.76%) |
Feb 27, 2002 | 38.42 | 39.74 | 38.30 | 38.94 | 4,076,778 | +1.21(+3.21%) |
Feb 26, 2002 | 37.35 | 37.94 | 36.43 | 37.73 | 364,177 | +0.30(+0.81%) |
Feb 25, 2002 | 35.16 | 37.43 | 35.16 | 37.43 | 3,344,279 | +2.32(+6.60%) |
Feb 22, 2002 | 35.87 | 35.99 | 34.39 | 35.11 | 4,387,835 | -0.65(-1.80%) |
Feb 21, 2002 | 36.99 | 37.26 | 35.47 | 35.75 | 3,320,293 | -1.44(-3.87%) |
Feb 20, 2002 | 36.31 | 37.30 | 35.44 | 37.20 | 2,736,102 | +1.06(+2.93%) |
Feb 19, 2002 | 36.11 | 36.91 | 35.84 | 36.14 | 3,037,491 | -0.49(-1.33%) |
Feb 18, 2002 | 38.14 | 38.14 | 36.12 | 36.62 | 5,155,748 | +0.00(+0.00%) |
Feb 15, 2002 | 38.14 | 38.14 | 36.12 | 36.62 | 5,155,748 | -1.17(-3.10%) |
Feb 14, 2002 | 38.42 | 39.12 | 37.63 | 37.79 | 3,758,060 | -1.03(-2.65%) |
Feb 13, 2002 | 38.46 | 39.18 | 38.42 | 38.82 | 3,337,372 | +0.92(+2.42%) |
Feb 12, 2002 | 37.23 | 38.49 | 37.03 | 37.90 | 5,103,633 | +1.53(+4.20%) |
Feb 11, 2002 | 37.23 | 37.24 | 35.87 | 36.38 | 6,352,384 | -1.47(-3.87%) |
Feb 08, 2002 | 36.76 | 38.08 | 36.76 | 37.84 | 3,921,814 | +1.08(+2.95%) |
Feb 07, 2002 | 35.00 | 38.02 | 34.64 | 36.76 | 6,026,006 | +1.39(+3.92%) |
Feb 06, 2002 | 35.75 | 35.83 | 34.25 | 35.37 | 6,008,676 | -0.10(-0.29%) |
Feb 05, 2002 | 36.31 | 36.64 | 34.80 | 35.48 | 5,482,377 | -0.80(-2.22%) |
Feb 04, 2002 | 37.79 | 37.79 | 35.87 | 36.28 | 6,067,949 | -2.27(-5.89%) |
Feb 01, 2002 | 39.30 | 39.34 | 37.63 | 38.55 | 6,462,265 | -1.40(-3.51%) |
Jan 31, 2002 | 38.24 | 39.95 | 38.12 | 39.95 | 4,347,650 | +1.81(+4.74%) |
Jan 30, 2002 | 37.83 | 39.08 | 35.72 | 38.14 | 10,949,811 | +0.63(+1.68%) |
Jan 29, 2002 | 40.82 | 40.82 | 37.23 | 37.51 | 8,560,807 | -3.30(-8.10%) |
Jan 28, 2002 | 41.07 | 41.53 | 40.25 | 40.82 | 5,288,107 | -1.58(-3.74%) |
Jan 25, 2002 | 41.93 | 42.55 | 41.93 | 42.40 | 1,939,433 | +0.44(+1.04%) |
Jan 24, 2002 | 41.45 | 42.60 | 41.45 | 41.97 | 2,870,974 | +0.56(+1.35%) |
Jan 23, 2002 | 42.33 | 42.59 | 41.41 | 41.41 | 3,281,113 | -0.92(-2.18%) |
Jan 22, 2002 | 43.00 | 43.38 | 42.28 | 42.33 | 2,904,629 | -1.34(-3.06%) |
Jan 21, 2002 | 43.60 | 44.08 | 43.40 | 43.67 | 3,151,390 | +0.00(+0.00%) |
Jan 18, 2002 | 43.60 | 44.08 | 43.40 | 43.67 | 3,151,390 | -0.45(-1.01%) |
Jan 17, 2002 | 43.60 | 44.51 | 43.28 | 44.12 | 3,527,498 | +1.07(+2.48%) |
Jan 16, 2002 | 42.68 | 44.20 | 42.09 | 43.05 | 5,864,889 | +0.41(+0.95%) |
Jan 15, 2002 | 41.73 | 43.39 | 41.61 | 42.64 | 3,511,549 | +1.00(+2.39%) |
Jan 14, 2002 | 41.58 | 42.20 | 41.33 | 41.65 | 2,263,425 | -0.10(-0.23%) |
Jan 11, 2002 | 42.52 | 42.53 | 41.57 | 41.74 | 2,599,599 | -0.82(-1.93%) |
Jan 10, 2002 | 43.12 | 43.76 | 42.20 | 42.56 | 3,294,173 | -0.40(-0.93%) |