Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 31.85 | 31.85 | 31.15 | 31.23 | 1,380,600 | -0.68(-2.13%) |
Nov 27, 2002 | 31.55 | 32.07 | 31.45 | 31.91 | 3,039,400 | +0.40(+1.27%) |
Nov 26, 2002 | 32.00 | 32.35 | 31.32 | 31.52 | 2,450,500 | -0.89(-2.75%) |
Nov 25, 2002 | 31.81 | 32.49 | 31.66 | 32.41 | 1,643,300 | +0.60(+1.87%) |
Nov 22, 2002 | 32.60 | 32.60 | 31.81 | 31.81 | 2,483,400 | -0.79(-2.41%) |
Nov 21, 2002 | 32.12 | 32.88 | 31.90 | 32.59 | 2,357,400 | +0.87(+2.74%) |
Nov 20, 2002 | 31.05 | 31.95 | 31.05 | 31.73 | 1,589,400 | +0.68(+2.17%) |
Nov 19, 2002 | 30.88 | 31.23 | 30.45 | 31.05 | 2,366,100 | +0.26(+0.84%) |
Nov 18, 2002 | 31.70 | 31.77 | 30.79 | 30.79 | 1,578,100 | -0.72(-2.28%) |
Nov 15, 2002 | 31.33 | 31.75 | 30.88 | 31.51 | 1,846,000 | +0.19(+0.59%) |
Nov 14, 2002 | 31.50 | 31.80 | 30.59 | 31.32 | 2,266,400 | +0.30(+0.97%) |
Nov 13, 2002 | 31.11 | 31.43 | 30.52 | 31.02 | 1,975,400 | -0.09(-0.27%) |
Nov 12, 2002 | 30.75 | 31.44 | 30.75 | 31.11 | 2,074,400 | +0.66(+2.15%) |
Nov 11, 2002 | 31.00 | 31.13 | 30.34 | 30.45 | 2,321,300 | -1.05(-3.33%) |
Nov 08, 2002 | 32.23 | 32.49 | 31.39 | 31.50 | 5,025,900 | -0.44(-1.38%) |
Nov 07, 2002 | 32.75 | 32.75 | 31.86 | 31.95 | 2,647,800 | -0.97(-2.95%) |
Nov 06, 2002 | 32.35 | 33.10 | 32.15 | 32.91 | 2,884,200 | +1.05(+3.30%) |
Nov 05, 2002 | 31.52 | 31.97 | 31.48 | 31.86 | 2,017,500 | +0.51(+1.64%) |
Nov 04, 2002 | 31.69 | 32.41 | 31.12 | 31.35 | 2,676,500 | +0.18(+0.56%) |
Nov 01, 2002 | 30.43 | 31.30 | 30.30 | 31.18 | 1,797,200 | +0.34(+1.10%) |
Oct 31, 2002 | 31.30 | 31.60 | 30.30 | 30.84 | 2,338,900 | -0.49(-1.58%) |
Oct 30, 2002 | 30.88 | 31.57 | 30.70 | 31.33 | 2,556,000 | +0.70(+2.30%) |
Oct 29, 2002 | 30.15 | 30.82 | 29.64 | 30.62 | 2,426,300 | +0.65(+2.17%) |
Oct 28, 2002 | 30.98 | 31.05 | 29.73 | 29.98 | 2,245,800 | -1.00(-3.23%) |
Oct 25, 2002 | 30.25 | 31.07 | 29.72 | 30.98 | 2,401,400 | +0.73(+2.40%) |
Oct 24, 2002 | 31.38 | 31.55 | 29.95 | 30.25 | 2,243,100 | -0.65(-2.10%) |
Oct 23, 2002 | 30.52 | 31.00 | 29.55 | 30.90 | 3,298,500 | +0.25(+0.83%) |
Oct 22, 2002 | 31.05 | 31.29 | 30.43 | 30.64 | 3,030,800 | -1.16(-3.63%) |
Oct 21, 2002 | 30.19 | 31.95 | 30.00 | 31.80 | 3,909,800 | +1.44(+4.73%) |
Oct 18, 2002 | 29.95 | 30.87 | 29.62 | 30.36 | 5,305,700 | +0.36(+1.22%) |
Oct 17, 2002 | 28.75 | 30.25 | 27.90 | 30.00 | 5,887,700 | +2.68(+9.83%) |
Oct 16, 2002 | 27.61 | 28.12 | 27.15 | 27.32 | 2,782,700 | -0.30(-1.09%) |
Oct 15, 2002 | 27.98 | 28.43 | 27.40 | 27.61 | 3,540,200 | +0.79(+2.95%) |
Oct 14, 2002 | 27.10 | 27.25 | 26.52 | 26.82 | 2,333,400 | -0.71(-2.56%) |
Oct 11, 2002 | 26.08 | 28.12 | 26.08 | 27.53 | 3,362,600 | +1.46(+5.58%) |
Oct 10, 2002 | 24.59 | 26.20 | 24.50 | 26.07 | 3,744,300 | +1.48(+6.02%) |
Oct 09, 2002 | 25.25 | 25.55 | 24.41 | 24.59 | 3,180,900 | -1.05(-4.08%) |
Oct 08, 2002 | 25.90 | 26.28 | 24.73 | 25.64 | 3,819,300 | -0.04(-0.16%) |
Oct 07, 2002 | 26.12 | 26.57 | 25.68 | 25.68 | 3,411,600 | -0.56(-2.13%) |
Oct 04, 2002 | 28.00 | 28.20 | 26.23 | 26.24 | 4,245,700 | -1.48(-5.34%) |
Oct 03, 2002 | 28.38 | 28.80 | 27.62 | 27.72 | 2,722,500 | -0.38(-1.35%) |
Oct 02, 2002 | 29.45 | 29.48 | 27.96 | 28.10 | 2,531,600 | -1.43(-4.84%) |
Oct 01, 2002 | 28.50 | 29.61 | 28.27 | 29.53 | 2,801,100 | +1.29(+4.55%) |
Sep 30, 2002 | 28.34 | 28.75 | 27.62 | 28.25 | 2,830,800 | -0.09(-0.32%) |
Sep 27, 2002 | 29.55 | 29.66 | 28.30 | 28.34 | 3,007,700 | -1.69(-5.63%) |
Sep 26, 2002 | 28.89 | 30.30 | 28.82 | 30.02 | 3,518,200 | +1.20(+4.18%) |
Sep 25, 2002 | 28.38 | 28.95 | 27.85 | 28.82 | 3,018,200 | +0.83(+2.97%) |
Sep 24, 2002 | 28.50 | 28.70 | 27.75 | 27.99 | 2,777,900 | -0.71(-2.49%) |
Sep 23, 2002 | 28.55 | 28.94 | 28.18 | 28.70 | 2,115,400 | -0.41(-1.41%) |
Sep 20, 2002 | 29.00 | 29.50 | 28.91 | 29.11 | 3,449,600 | +0.51(+1.80%) |
Sep 19, 2002 | 28.43 | 29.00 | 28.29 | 28.60 | 2,209,400 | -0.20(-0.69%) |
Sep 18, 2002 | 28.85 | 29.05 | 28.55 | 28.80 | 2,705,600 | -0.27(-0.95%) |
Sep 17, 2002 | 30.00 | 30.05 | 28.94 | 29.07 | 2,738,500 | -0.82(-2.76%) |
Sep 16, 2002 | 28.88 | 29.99 | 28.85 | 29.90 | 2,815,200 | +0.90(+3.10%) |
Sep 13, 2002 | 29.70 | 29.80 | 28.55 | 29.00 | 4,321,200 | -1.55(-5.07%) |
Sep 12, 2002 | 31.05 | 31.10 | 30.52 | 30.55 | 2,511,600 | -0.61(-1.96%) |
Sep 11, 2002 | 31.25 | 31.34 | 30.82 | 31.16 | 2,760,300 | +0.55(+1.81%) |
Sep 10, 2002 | 29.68 | 30.75 | 29.40 | 30.61 | 3,189,500 | +1.04(+3.52%) |
Sep 09, 2002 | 29.23 | 29.93 | 28.64 | 29.57 | 1,916,800 | +0.23(+0.78%) |
Sep 06, 2002 | 28.70 | 29.52 | 28.70 | 29.34 | 1,725,200 | +0.89(+3.13%) |
Sep 05, 2002 | 28.75 | 29.00 | 28.07 | 28.45 | 2,330,600 | -0.55(-1.91%) |
Sep 04, 2002 | 28.20 | 29.05 | 27.82 | 29.00 | 2,692,700 | +0.66(+2.33%) |
Sep 03, 2002 | 29.45 | 29.45 | 28.25 | 28.34 | 2,940,600 | -1.36(-4.56%) |
Aug 30, 2002 | 29.43 | 30.23 | 29.25 | 29.70 | 1,901,000 | +0.32(+1.07%) |
Aug 29, 2002 | 29.25 | 29.74 | 28.70 | 29.38 | 2,492,500 | -0.27(-0.89%) |
Aug 28, 2002 | 30.10 | 30.17 | 29.32 | 29.64 | 2,059,800 | -0.55(-1.84%) |
Aug 27, 2002 | 30.40 | 30.83 | 29.95 | 30.20 | 3,275,100 | +0.26(+0.87%) |
Aug 26, 2002 | 30.24 | 30.30 | 29.08 | 29.94 | 2,624,900 | -0.30(-0.99%) |
Aug 23, 2002 | 31.02 | 31.30 | 30.09 | 30.24 | 1,655,100 | -0.89(-2.84%) |
Aug 22, 2002 | 30.85 | 31.39 | 30.43 | 31.12 | 2,406,200 | +0.50(+1.62%) |
Aug 21, 2002 | 31.40 | 31.60 | 30.30 | 30.63 | 2,895,200 | -0.64(-2.06%) |
Aug 20, 2002 | 31.55 | 31.70 | 31.05 | 31.27 | 2,606,400 | -0.36(-1.12%) |
Aug 19, 2002 | 30.66 | 31.70 | 30.27 | 31.63 | 3,993,900 | +1.01(+3.30%) |
Aug 16, 2002 | 31.25 | 31.75 | 30.50 | 30.62 | 3,461,600 | -0.25(-0.83%) |
Aug 15, 2002 | 30.50 | 31.10 | 29.50 | 30.88 | 6,601,000 | +0.20(+0.65%) |
Aug 14, 2002 | 31.05 | 31.18 | 29.05 | 30.68 | 9,132,500 | -0.56(-1.79%) |
Aug 13, 2002 | 33.85 | 33.85 | 31.21 | 31.23 | 6,493,200 | -2.99(-8.74%) |
Aug 12, 2002 | 33.95 | 34.46 | 33.58 | 34.23 | 1,664,400 | -0.23(-0.65%) |
Aug 09, 2002 | 34.00 | 34.62 | 33.90 | 34.45 | 2,005,100 | -0.01(-0.03%) |
Aug 08, 2002 | 33.80 | 34.65 | 33.53 | 34.46 | 3,240,000 | +0.88(+2.62%) |
Aug 07, 2002 | 32.90 | 33.67 | 32.41 | 33.58 | 2,457,000 | +0.98(+3.01%) |
Aug 06, 2002 | 32.15 | 32.98 | 32.05 | 32.60 | 3,230,600 | +1.05(+3.33%) |
Aug 05, 2002 | 32.85 | 32.85 | 31.37 | 31.55 | 3,426,800 | -1.30(-3.97%) |
Aug 02, 2002 | 34.00 | 34.31 | 32.25 | 32.85 | 2,968,500 | -1.12(-3.30%) |
Aug 01, 2002 | 34.62 | 34.62 | 33.90 | 33.98 | 2,261,100 | -0.77(-2.23%) |
Jul 31, 2002 | 35.10 | 35.24 | 34.07 | 34.75 | 3,214,100 | -0.75(-2.11%) |
Jul 30, 2002 | 35.00 | 36.03 | 34.77 | 35.50 | 4,261,900 | +0.45(+1.28%) |
Jul 29, 2002 | 33.15 | 35.10 | 33.15 | 35.05 | 2,884,400 | +2.15(+6.55%) |
Jul 26, 2002 | 33.12 | 33.12 | 32.10 | 32.90 | 2,043,500 | +0.15(+0.44%) |
Jul 25, 2002 | 32.26 | 33.00 | 31.40 | 32.75 | 3,713,100 | +0.50(+1.55%) |
Jul 24, 2002 | 30.50 | 32.57 | 29.96 | 32.25 | 4,085,800 | +1.61(+5.25%) |
Jul 23, 2002 | 30.50 | 31.30 | 30.15 | 30.64 | 4,021,200 | +0.64(+2.13%) |
Jul 22, 2002 | 30.88 | 31.57 | 29.30 | 30.00 | 4,087,900 | -0.82(-2.66%) |
Jul 19, 2002 | 32.23 | 32.23 | 30.74 | 30.82 | 3,593,100 | -1.41(-4.36%) |
Jul 18, 2002 | 32.48 | 33.12 | 32.05 | 32.23 | 3,641,400 | -0.25(-0.77%) |
Jul 17, 2002 | 32.00 | 32.55 | 31.35 | 32.48 | 5,267,500 | +1.53(+4.93%) |
Jul 16, 2002 | 31.00 | 31.45 | 30.30 | 30.95 | 3,001,500 | -0.23(-0.72%) |
Jul 15, 2002 | 31.55 | 31.60 | 29.95 | 31.18 | 3,312,400 | -0.48(-1.52%) |
Jul 12, 2002 | 32.09 | 32.40 | 31.11 | 31.66 | 2,507,100 | -0.44(-1.37%) |
Jul 11, 2002 | 32.00 | 32.60 | 31.32 | 32.09 | 3,430,200 | -0.01(-0.02%) |
Jul 10, 2002 | 33.70 | 33.84 | 31.75 | 32.10 | 2,426,800 | -1.35(-4.04%) |
Jul 09, 2002 | 33.98 | 34.35 | 33.43 | 33.45 | 1,831,400 | -0.60(-1.76%) |
Jul 08, 2002 | 34.62 | 34.87 | 33.88 | 34.05 | 1,999,300 | -0.58(-1.66%) |
Jul 05, 2002 | 33.70 | 34.62 | 33.58 | 34.62 | 1,689,900 | +2.21(+6.82%) |
Jul 04, 2002 | 32.70 | 32.91 | 31.82 | 32.41 | 1,719,500 | +0.00(+0.00%) |
Jul 03, 2002 | 32.70 | 32.91 | 31.82 | 32.41 | 1,719,500 | -0.13(-0.41%) |
Jul 02, 2002 | 33.16 | 33.16 | 32.38 | 32.55 | 2,373,200 | -0.61(-1.84%) |
Jul 01, 2002 | 33.88 | 33.90 | 33.00 | 33.16 | 1,956,200 | -0.79(-2.33%) |
Jun 28, 2002 | 33.25 | 34.26 | 33.25 | 33.95 | 2,335,500 | +0.50(+1.49%) |
Jun 27, 2002 | 32.62 | 33.45 | 32.41 | 33.45 | 2,832,200 | +1.03(+3.16%) |
Jun 26, 2002 | 32.65 | 32.85 | 31.95 | 32.42 | 2,873,700 | -0.60(-1.82%) |
Jun 25, 2002 | 33.25 | 33.74 | 32.98 | 33.02 | 2,896,500 | -0.23(-0.68%) |
Jun 24, 2002 | 32.30 | 33.55 | 32.00 | 33.25 | 3,693,200 | +0.38(+1.14%) |
Jun 21, 2002 | 33.98 | 34.15 | 32.85 | 32.88 | 4,445,700 | -1.52(-4.43%) |
Jun 20, 2002 | 34.98 | 35.33 | 34.40 | 34.40 | 2,108,600 | -0.55(-1.59%) |
Jun 19, 2002 | 34.80 | 35.50 | 34.65 | 34.95 | 2,557,700 | +0.03(+0.09%) |
Jun 18, 2002 | 34.55 | 35.12 | 34.45 | 34.92 | 1,561,200 | +0.18(+0.53%) |
Jun 17, 2002 | 34.13 | 34.90 | 34.12 | 34.74 | 2,564,000 | +0.62(+1.80%) |
Jun 14, 2002 | 33.95 | 34.41 | 33.40 | 34.12 | 2,433,000 | -0.25(-0.73%) |
Jun 13, 2002 | 34.88 | 34.98 | 34.35 | 34.38 | 1,694,500 | -0.60(-1.72%) |
Jun 12, 2002 | 34.30 | 34.98 | 34.12 | 34.98 | 2,101,700 | +0.62(+1.79%) |
Jun 11, 2002 | 34.80 | 35.10 | 34.20 | 34.36 | 2,372,000 | -0.19(-0.54%) |
Jun 10, 2002 | 34.38 | 34.88 | 34.20 | 34.55 | 1,706,700 | +0.37(+1.07%) |
Jun 07, 2002 | 33.65 | 34.40 | 33.60 | 34.18 | 2,302,300 | +0.20(+0.60%) |
Jun 06, 2002 | 34.25 | 34.30 | 33.88 | 33.98 | 2,807,700 | -0.28(-0.83%) |
Jun 05, 2002 | 33.20 | 34.40 | 33.09 | 34.26 | 2,420,600 | +1.18(+3.57%) |
Jun 04, 2002 | 33.25 | 33.30 | 32.62 | 33.08 | 2,301,700 | -0.02(-0.06%) |
Jun 03, 2002 | 34.40 | 34.55 | 32.95 | 33.10 | 2,539,800 | -1.34(-3.88%) |
May 31, 2002 | 34.25 | 34.62 | 34.11 | 34.44 | 2,571,100 | +0.29(+0.83%) |
May 30, 2002 | 34.00 | 34.20 | 33.57 | 34.15 | 1,744,500 | +0.05(+0.15%) |
May 29, 2002 | 34.05 | 34.35 | 33.90 | 34.10 | 1,276,800 | -0.06(-0.18%) |
May 28, 2002 | 34.52 | 34.60 | 34.08 | 34.16 | 1,440,300 | -0.40(-1.16%) |
May 27, 2002 | 34.60 | 34.72 | 34.45 | 34.56 | 1,785,300 | +0.00(+0.00%) |
May 24, 2002 | 34.60 | 34.72 | 34.45 | 34.56 | 1,785,300 | -0.04(-0.12%) |
May 23, 2002 | 34.50 | 34.70 | 33.60 | 34.60 | 1,759,100 | +0.46(+1.35%) |
May 22, 2002 | 34.08 | 34.35 | 33.70 | 34.14 | 1,558,600 | +0.13(+0.40%) |
May 21, 2002 | 34.90 | 35.09 | 33.70 | 34.01 | 2,088,600 | -0.64(-1.86%) |
May 20, 2002 | 35.02 | 35.08 | 34.40 | 34.65 | 1,862,400 | -0.50(-1.42%) |
May 17, 2002 | 35.05 | 35.19 | 34.77 | 35.15 | 2,356,100 | +0.23(+0.64%) |
May 16, 2002 | 35.23 | 35.41 | 34.87 | 34.92 | 2,311,400 | -0.30(-0.85%) |
May 15, 2002 | 35.33 | 35.55 | 35.12 | 35.23 | 1,548,900 | -0.23(-0.63%) |
May 14, 2002 | 35.38 | 35.50 | 35.05 | 35.45 | 2,120,200 | +0.68(+1.94%) |
May 13, 2002 | 34.60 | 35.05 | 34.35 | 34.77 | 2,113,300 | +0.40(+1.16%) |
May 10, 2002 | 34.90 | 35.00 | 34.38 | 34.38 | 2,342,800 | -0.38(-1.08%) |
May 09, 2002 | 34.88 | 35.10 | 34.72 | 34.75 | 2,657,200 | -0.40(-1.14%) |
May 08, 2002 | 34.60 | 35.30 | 34.55 | 35.15 | 2,133,000 | +1.07(+3.15%) |
May 07, 2002 | 33.83 | 34.89 | 33.83 | 34.08 | 3,514,000 | +0.41(+1.20%) |
May 06, 2002 | 34.77 | 34.77 | 33.60 | 33.67 | 1,947,400 | -1.14(-3.29%) |
May 03, 2002 | 34.88 | 34.98 | 34.25 | 34.81 | 1,672,800 | +0.06(+0.17%) |
May 02, 2002 | 34.77 | 35.06 | 34.45 | 34.76 | 2,549,400 | -0.55(-1.56%) |
May 01, 2002 | 34.75 | 35.49 | 33.97 | 35.30 | 2,728,000 | +0.22(+0.63%) |
Apr 30, 2002 | 34.38 | 35.49 | 34.05 | 35.09 | 2,779,000 | +1.13(+3.34%) |
Apr 29, 2002 | 34.30 | 34.95 | 33.88 | 33.95 | 2,109,000 | -0.22(-0.66%) |
Apr 26, 2002 | 34.58 | 35.02 | 34.12 | 34.17 | 2,353,000 | -0.40(-1.16%) |
Apr 25, 2002 | 34.08 | 34.64 | 33.52 | 34.58 | 2,654,300 | +0.36(+1.04%) |
Apr 24, 2002 | 34.50 | 34.90 | 34.17 | 34.22 | 2,817,200 | -0.41(-1.17%) |
Apr 23, 2002 | 34.75 | 34.92 | 34.35 | 34.62 | 2,537,900 | -0.25(-0.72%) |
Apr 22, 2002 | 34.50 | 34.99 | 34.20 | 34.88 | 3,157,400 | +0.40(+1.16%) |
Apr 19, 2002 | 34.00 | 34.50 | 33.46 | 34.48 | 5,285,300 | +0.85(+2.53%) |
Apr 18, 2002 | 34.98 | 35.25 | 33.25 | 33.62 | 8,886,600 | -1.27(-3.65%) |
Apr 17, 2002 | 36.38 | 36.38 | 34.74 | 34.90 | 6,711,100 | -1.64(-4.49%) |
Apr 16, 2002 | 36.42 | 36.74 | 36.10 | 36.54 | 2,196,900 | +0.62(+1.71%) |
Apr 15, 2002 | 36.50 | 36.62 | 35.92 | 35.92 | 2,042,300 | -0.47(-1.29%) |
Apr 12, 2002 | 37.25 | 37.33 | 36.40 | 36.40 | 2,578,400 | -0.78(-2.10%) |
Apr 11, 2002 | 37.33 | 37.55 | 36.90 | 37.17 | 2,375,600 | -0.33(-0.87%) |
Apr 10, 2002 | 36.67 | 37.77 | 36.62 | 37.50 | 2,697,300 | +1.05(+2.88%) |
Apr 09, 2002 | 36.98 | 37.27 | 36.40 | 36.45 | 1,664,500 | -0.52(-1.42%) |
Apr 08, 2002 | 36.25 | 37.02 | 36.07 | 36.98 | 1,625,000 | +0.58(+1.58%) |
Apr 05, 2002 | 36.90 | 37.08 | 36.12 | 36.40 | 1,843,000 | -0.33(-0.90%) |
Apr 04, 2002 | 36.48 | 36.76 | 36.30 | 36.73 | 1,813,400 | +0.30(+0.84%) |
Apr 03, 2002 | 37.00 | 37.27 | 36.24 | 36.42 | 1,709,100 | -0.70(-1.87%) |
Apr 02, 2002 | 37.00 | 37.41 | 36.69 | 37.12 | 1,596,600 | -0.03(-0.08%) |
Apr 01, 2002 | 37.00 | 37.23 | 36.25 | 37.15 | 1,932,500 | +0.05(+0.13%) |
Mar 29, 2002 | 36.95 | 37.80 | 36.90 | 37.10 | 2,098,600 | +0.00(+0.00%) |
Mar 28, 2002 | 36.95 | 37.80 | 36.90 | 37.10 | 2,098,600 | +0.23(+0.61%) |
Mar 27, 2002 | 35.90 | 37.08 | 35.89 | 36.88 | 2,559,700 | +0.88(+2.43%) |
Mar 26, 2002 | 35.85 | 36.48 | 35.75 | 36.00 | 2,050,100 | +0.15(+0.42%) |
Mar 25, 2002 | 36.55 | 36.62 | 35.80 | 35.85 | 1,727,200 | -0.57(-1.58%) |
Mar 22, 2002 | 36.35 | 36.45 | 35.91 | 36.42 | 2,391,600 | -0.05(-0.15%) |
Mar 21, 2002 | 36.50 | 36.63 | 36.08 | 36.48 | 1,869,600 | -0.13(-0.36%) |
Mar 20, 2002 | 37.05 | 37.15 | 36.58 | 36.61 | 1,650,400 | -0.44(-1.19%) |
Mar 19, 2002 | 37.05 | 37.38 | 36.83 | 37.05 | 2,016,500 | +0.20(+0.54%) |
Mar 18, 2002 | 37.02 | 37.20 | 36.20 | 36.85 | 2,654,800 | -0.32(-0.87%) |
Mar 15, 2002 | 37.33 | 37.41 | 36.85 | 37.17 | 4,080,000 | -0.15(-0.40%) |
Mar 14, 2002 | 37.00 | 37.48 | 36.80 | 37.33 | 1,979,800 | +0.38(+1.03%) |
Mar 13, 2002 | 37.50 | 37.50 | 36.92 | 36.95 | 1,999,900 | -0.55(-1.48%) |
Mar 12, 2002 | 37.62 | 37.79 | 37.15 | 37.50 | 1,949,500 | -0.34(-0.91%) |
Mar 11, 2002 | 37.66 | 38.12 | 37.35 | 37.84 | 2,143,100 | +0.19(+0.49%) |
Mar 08, 2002 | 37.65 | 37.95 | 37.30 | 37.66 | 2,675,900 | +0.31(+0.84%) |
Mar 07, 2002 | 37.67 | 37.67 | 36.52 | 37.34 | 2,761,000 | -0.16(-0.41%) |
Mar 06, 2002 | 36.95 | 37.55 | 36.85 | 37.50 | 3,960,600 | +0.55(+1.49%) |
Mar 05, 2002 | 38.45 | 38.45 | 36.67 | 36.95 | 6,361,600 | -1.67(-4.34%) |
Mar 04, 2002 | 37.10 | 38.88 | 37.10 | 38.62 | 3,496,600 | +1.52(+4.11%) |
Mar 01, 2002 | 36.42 | 37.38 | 36.25 | 37.10 | 2,919,800 | +0.62(+1.71%) |
Feb 28, 2002 | 36.90 | 37.48 | 36.42 | 36.48 | 3,451,800 | +0.00(+0.00%) |
Feb 27, 2002 | 36.00 | 36.95 | 35.88 | 36.48 | 3,532,700 | +0.58(+1.60%) |
Feb 26, 2002 | 35.45 | 35.98 | 35.10 | 35.90 | 4,232,800 | +0.88(+2.50%) |
Feb 25, 2002 | 34.85 | 35.25 | 34.75 | 35.02 | 4,135,400 | +0.17(+0.50%) |
Feb 22, 2002 | 34.58 | 35.05 | 34.35 | 34.85 | 2,372,700 | +0.27(+0.80%) |
Feb 21, 2002 | 35.00 | 35.10 | 34.40 | 34.58 | 2,855,300 | -0.42(-1.21%) |
Feb 20, 2002 | 34.11 | 35.20 | 34.03 | 35.00 | 2,536,700 | +0.90(+2.62%) |
Feb 19, 2002 | 34.76 | 34.78 | 34.08 | 34.10 | 1,731,400 | -0.53(-1.53%) |
Feb 18, 2002 | 35.00 | 35.05 | 34.57 | 34.63 | 1,843,300 | +0.00(+0.00%) |
Feb 15, 2002 | 35.00 | 35.05 | 34.57 | 34.63 | 1,843,300 | -0.11(-0.30%) |
Feb 14, 2002 | 35.00 | 35.12 | 34.72 | 34.74 | 2,079,500 | -0.21(-0.62%) |
Feb 13, 2002 | 34.12 | 34.99 | 34.10 | 34.95 | 1,620,500 | +0.75(+2.21%) |
Feb 12, 2002 | 34.45 | 34.53 | 34.07 | 34.20 | 1,926,200 | -0.35(-1.01%) |
Feb 11, 2002 | 34.35 | 34.82 | 34.27 | 34.55 | 2,847,700 | +0.51(+1.50%) |
Feb 08, 2002 | 33.56 | 34.42 | 33.38 | 34.04 | 1,495,000 | +0.35(+1.04%) |
Feb 07, 2002 | 33.92 | 34.09 | 33.44 | 33.69 | 1,750,800 | -0.21(-0.62%) |
Feb 06, 2002 | 33.88 | 34.05 | 33.76 | 33.90 | 2,974,100 | +0.21(+0.64%) |
Feb 05, 2002 | 33.50 | 34.42 | 33.36 | 33.69 | 3,187,600 | +0.19(+0.57%) |
Feb 04, 2002 | 34.42 | 34.56 | 33.47 | 33.49 | 2,739,800 | -1.53(-4.37%) |
Feb 01, 2002 | 34.50 | 35.02 | 34.16 | 35.02 | 3,516,100 | +0.66(+1.92%) |
Jan 31, 2002 | 33.23 | 34.42 | 32.98 | 34.37 | 3,259,700 | +1.39(+4.20%) |
Jan 30, 2002 | 33.12 | 33.17 | 31.75 | 32.98 | 3,817,400 | -0.02(-0.06%) |
Jan 29, 2002 | 33.95 | 33.99 | 33.00 | 33.00 | 3,047,100 | -0.86(-2.54%) |
Jan 28, 2002 | 33.15 | 33.97 | 33.15 | 33.86 | 3,004,200 | +0.66(+1.99%) |
Jan 25, 2002 | 33.00 | 33.44 | 32.83 | 33.20 | 2,069,200 | +0.43(+1.30%) |
Jan 24, 2002 | 32.15 | 33.33 | 32.10 | 32.77 | 2,413,100 | +0.67(+2.10%) |
Jan 23, 2002 | 32.50 | 32.67 | 32.00 | 32.10 | 2,500,800 | -0.27(-0.85%) |
Jan 22, 2002 | 32.05 | 32.65 | 32.05 | 32.38 | 2,311,000 | +0.55(+1.73%) |
Jan 21, 2002 | 31.68 | 31.98 | 31.34 | 31.82 | 2,320,100 | +0.00(+0.00%) |
Jan 18, 2002 | 31.68 | 31.98 | 31.34 | 31.82 | 2,320,100 | +0.15(+0.47%) |
Jan 17, 2002 | 30.62 | 31.77 | 30.14 | 31.68 | 4,352,400 | +1.99(+6.70%) |
Jan 16, 2002 | 30.64 | 30.64 | 29.66 | 29.68 | 2,848,600 | -0.88(-2.86%) |
Jan 15, 2002 | 31.12 | 31.32 | 30.30 | 30.56 | 3,758,000 | -0.56(-1.80%) |
Jan 14, 2002 | 31.45 | 31.70 | 31.12 | 31.12 | 3,437,000 | -0.80(-2.51%) |
Jan 11, 2002 | 32.48 | 32.62 | 31.82 | 31.92 | 2,225,200 | -0.25(-0.79%) |
Jan 10, 2002 | 32.71 | 32.77 | 32.11 | 32.17 | 2,269,000 | -0.41(-1.26%) |
Jan 09, 2002 | 32.67 | 33.45 | 32.42 | 32.59 | 2,731,400 | +0.16(+0.51%) |
Jan 08, 2002 | 32.92 | 33.02 | 32.30 | 32.42 | 1,838,900 | -0.50(-1.53%) |
Jan 07, 2002 | 32.95 | 33.08 | 32.53 | 32.92 | 2,221,200 | +0.02(+0.05%) |
Jan 04, 2002 | 33.01 | 33.56 | 32.80 | 32.91 | 2,062,700 | -0.09(-0.27%) |
Jan 03, 2002 | 32.40 | 33.03 | 32.28 | 33.00 | 2,172,700 | +0.83(+2.58%) |
Jan 02, 2002 | 32.35 | 32.53 | 31.78 | 32.17 | 1,739,600 | -0.14(-0.45%) |
Dec 31, 2001 | 32.55 | 32.75 | 32.31 | 32.31 | 1,711,300 | -0.11(-0.34%) |
Dec 28, 2001 | 32.90 | 32.95 | 32.31 | 32.42 | 1,548,900 | -0.36(-1.08%) |
Dec 27, 2001 | 32.32 | 32.86 | 32.23 | 32.78 | 1,309,300 | +0.51(+1.56%) |
Dec 26, 2001 | 32.05 | 32.68 | 32.05 | 32.27 | 1,282,800 | +0.24(+0.76%) |
Dec 24, 2001 | 32.10 | 32.38 | 32.03 | 32.03 | 693,000 | +0.18(+0.57%) |
Dec 21, 2001 | 31.95 | 32.38 | 31.84 | 31.85 | 3,415,000 | +0.19(+0.58%) |
Dec 20, 2001 | 32.40 | 32.44 | 31.50 | 31.66 | 2,138,000 | -0.64(-1.98%) |
Dec 19, 2001 | 31.55 | 32.60 | 31.34 | 32.30 | 2,742,100 | +0.62(+1.97%) |
Dec 18, 2001 | 31.48 | 31.88 | 31.38 | 31.68 | 2,375,800 | +0.25(+0.81%) |
Dec 17, 2001 | 31.12 | 31.81 | 31.12 | 31.43 | 3,203,200 | +0.70(+2.26%) |
Dec 14, 2001 | 30.45 | 31.04 | 30.25 | 30.73 | 3,729,900 | +0.41(+1.34%) |
Dec 13, 2001 | 30.38 | 30.78 | 30.12 | 30.32 | 4,072,300 | +0.57(+1.93%) |
Dec 12, 2001 | 30.46 | 30.46 | 29.65 | 29.75 | 2,693,800 | -0.72(-2.36%) |
Dec 11, 2001 | 30.23 | 30.75 | 30.23 | 30.47 | 1,555,000 | +0.24(+0.79%) |
Dec 10, 2001 | 30.15 | 31.11 | 30.14 | 30.23 | 1,424,300 | -0.31(-1.02%) |
Dec 07, 2001 | 30.81 | 30.96 | 30.43 | 30.54 | 1,300,900 | -0.36(-1.17%) |
Dec 06, 2001 | 30.95 | 30.95 | 30.52 | 30.90 | 1,845,200 | +0.07(+0.24%) |
Dec 05, 2001 | 30.57 | 31.00 | 30.15 | 30.82 | 2,679,200 | +0.37(+1.21%) |
Dec 04, 2001 | 30.00 | 30.50 | 29.73 | 30.45 | 1,783,100 | +1.00(+3.40%) |