Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 25.77 | 25.91 | 25.38 | 25.82 | 8,900,703 | +0.17(+0.66%) |
Oct 30, 2002 | 24.85 | 25.73 | 24.66 | 25.65 | 9,507,934 | +0.85(+3.44%) |
Oct 29, 2002 | 24.32 | 24.80 | 23.83 | 24.80 | 10,922,693 | +0.48(+1.99%) |
Oct 28, 2002 | 23.65 | 24.88 | 22.97 | 24.32 | 12,916,935 | +0.80(+3.38%) |
Oct 25, 2002 | 23.07 | 23.61 | 22.40 | 23.52 | 6,861,105 | +0.40(+1.75%) |
Oct 24, 2002 | 24.10 | 24.19 | 22.95 | 23.12 | 7,759,767 | -0.81(-3.38%) |
Oct 23, 2002 | 24.12 | 24.14 | 23.11 | 23.93 | 9,016,346 | -0.31(-1.26%) |
Oct 22, 2002 | 24.00 | 24.64 | 23.96 | 24.23 | 5,346,619 | -0.22(-0.90%) |
Oct 21, 2002 | 23.96 | 24.81 | 23.53 | 24.45 | 6,989,425 | +0.45(+1.89%) |
Oct 18, 2002 | 23.93 | 24.66 | 23.61 | 24.00 | 5,795,950 | -0.21(-0.88%) |
Oct 17, 2002 | 24.03 | 24.21 | 23.78 | 24.21 | 7,768,078 | +1.35(+5.90%) |
Oct 16, 2002 | 22.91 | 23.80 | 22.55 | 22.86 | 8,327,981 | -1.08(-4.51%) |
Oct 15, 2002 | 23.25 | 24.23 | 23.18 | 23.94 | 10,793,669 | +1.86(+8.42%) |
Oct 14, 2002 | 21.42 | 22.29 | 21.40 | 22.08 | 5,595,089 | +0.16(+0.75%) |
Oct 11, 2002 | 21.26 | 22.48 | 21.26 | 21.92 | 10,887,761 | +1.11(+5.36%) |
Oct 10, 2002 | 19.51 | 20.94 | 18.96 | 20.80 | 10,280,248 | +1.40(+7.21%) |
Oct 09, 2002 | 19.73 | 20.02 | 19.28 | 19.40 | 10,999,742 | -0.76(-3.77%) |
Oct 08, 2002 | 19.66 | 20.39 | 19.01 | 20.16 | 12,957,502 | +1.28(+6.77%) |
Oct 07, 2002 | 20.25 | 20.38 | 18.85 | 18.88 | 11,882,910 | -1.37(-6.76%) |
Oct 04, 2002 | 21.27 | 21.46 | 19.67 | 20.25 | 10,368,847 | -1.02(-4.77%) |
Oct 03, 2002 | 22.19 | 22.47 | 21.09 | 21.27 | 9,042,263 | -0.88(-3.97%) |
Oct 02, 2002 | 23.04 | 23.24 | 22.01 | 22.15 | 6,486,286 | -1.08(-4.65%) |
Oct 01, 2002 | 22.22 | 23.23 | 21.67 | 23.23 | 7,610,601 | +1.09(+4.94%) |
Sep 30, 2002 | 21.95 | 22.43 | 21.48 | 22.14 | 9,810,211 | -0.21(-0.95%) |
Sep 27, 2002 | 23.35 | 23.53 | 22.29 | 22.35 | 5,919,622 | -1.00(-4.29%) |
Sep 26, 2002 | 23.07 | 23.53 | 22.78 | 23.35 | 6,682,640 | +0.84(+3.75%) |
Sep 25, 2002 | 22.35 | 22.72 | 21.48 | 22.51 | 6,688,697 | +0.53(+2.39%) |
Sep 24, 2002 | 22.21 | 22.82 | 21.97 | 21.98 | 7,512,846 | -0.22(-0.99%) |
Sep 23, 2002 | 22.19 | 22.48 | 21.59 | 22.20 | 5,943,849 | -0.36(-1.60%) |
Sep 20, 2002 | 22.77 | 22.93 | 22.27 | 22.56 | 11,342,445 | +0.16(+0.73%) |
Sep 19, 2002 | 22.43 | 23.14 | 22.36 | 22.40 | 6,697,852 | -0.65(-2.80%) |
Sep 18, 2002 | 23.32 | 23.49 | 22.41 | 23.04 | 11,291,173 | -0.56(-2.38%) |
Sep 17, 2002 | 25.03 | 25.13 | 23.56 | 23.61 | 8,542,505 | -1.13(-4.56%) |
Sep 16, 2002 | 24.00 | 24.83 | 24.00 | 24.73 | 4,432,603 | +0.46(+1.90%) |
Sep 13, 2002 | 23.68 | 24.49 | 23.68 | 24.27 | 5,558,748 | +0.25(+1.03%) |
Sep 12, 2002 | 24.34 | 24.55 | 23.90 | 24.02 | 5,063,498 | -0.67(-2.73%) |
Sep 11, 2002 | 25.64 | 25.66 | 24.60 | 24.70 | 4,138,073 | -0.15(-0.60%) |
Sep 10, 2002 | 24.71 | 24.85 | 24.32 | 24.85 | 7,404,810 | +0.10(+0.40%) |
Sep 09, 2002 | 23.88 | 24.88 | 23.82 | 24.75 | 6,803,776 | +0.11(+0.46%) |
Sep 06, 2002 | 24.58 | 24.90 | 24.58 | 24.64 | 4,341,328 | +0.42(+1.73%) |
Sep 05, 2002 | 23.96 | 24.56 | 23.87 | 24.22 | 5,693,407 | -0.28(-1.13%) |
Sep 04, 2002 | 23.75 | 24.61 | 23.75 | 24.49 | 7,175,496 | +0.82(+3.48%) |
Sep 03, 2002 | 25.24 | 25.27 | 23.58 | 23.67 | 7,773,994 | -1.93(-7.54%) |
Aug 30, 2002 | 25.49 | 26.23 | 25.38 | 25.60 | 3,983,131 | +0.02(+0.08%) |
Aug 29, 2002 | 25.20 | 25.83 | 25.10 | 25.58 | 5,152,378 | -0.15(-0.58%) |
Aug 28, 2002 | 26.13 | 26.22 | 25.47 | 25.73 | 4,321,609 | -0.60(-2.29%) |
Aug 27, 2002 | 27.16 | 27.31 | 26.09 | 26.33 | 5,666,644 | -0.68(-2.52%) |
Aug 26, 2002 | 26.57 | 27.16 | 26.40 | 27.01 | 3,933,268 | +0.50(+1.90%) |
Aug 23, 2002 | 26.86 | 26.96 | 26.40 | 26.51 | 4,023,979 | -0.60(-2.23%) |
Aug 22, 2002 | 26.29 | 27.29 | 26.24 | 27.11 | 5,404,370 | +0.82(+3.13%) |
Aug 21, 2002 | 26.00 | 26.42 | 25.38 | 26.29 | 4,476,973 | +0.36(+1.40%) |
Aug 20, 2002 | 26.27 | 26.54 | 25.58 | 25.93 | 5,937,792 | -0.79(-2.95%) |
Aug 19, 2002 | 26.05 | 26.76 | 25.91 | 26.72 | 5,358,874 | +0.59(+2.26%) |
Aug 16, 2002 | 26.41 | 26.50 | 25.89 | 26.13 | 4,868,694 | -0.46(-1.74%) |
Aug 15, 2002 | 25.84 | 26.64 | 25.67 | 26.59 | 6,365,432 | +0.77(+2.97%) |
Aug 14, 2002 | 24.47 | 25.91 | 24.28 | 25.82 | 7,625,250 | +1.09(+4.42%) |
Aug 13, 2002 | 24.99 | 25.86 | 24.56 | 24.73 | 5,637,487 | -0.46(-1.83%) |
Aug 12, 2002 | 25.03 | 25.51 | 24.59 | 25.19 | 5,385,777 | -0.33(-1.31%) |
Aug 09, 2002 | 24.67 | 25.66 | 24.35 | 25.52 | 7,913,160 | +0.64(+2.57%) |
Aug 08, 2002 | 23.50 | 25.17 | 23.48 | 24.88 | 7,760,612 | +1.41(+5.99%) |
Aug 07, 2002 | 23.56 | 23.63 | 22.83 | 23.48 | 8,730,267 | +0.76(+3.34%) |
Aug 06, 2002 | 21.90 | 23.37 | 21.89 | 22.72 | 9,048,883 | +1.16(+5.40%) |
Aug 05, 2002 | 23.44 | 23.57 | 21.44 | 21.55 | 12,192,512 | -1.89(-8.06%) |
Aug 02, 2002 | 24.22 | 24.23 | 23.09 | 23.44 | 6,857,865 | -0.95(-3.90%) |
Aug 01, 2002 | 24.39 | 24.67 | 23.96 | 24.39 | 9,183,683 | -0.64(-2.55%) |
Jul 31, 2002 | 24.76 | 25.10 | 24.22 | 25.03 | 14,107,311 | +0.95(+3.95%) |
Jul 30, 2002 | 23.61 | 24.21 | 23.25 | 24.08 | 9,260,449 | +0.31(+1.28%) |
Jul 29, 2002 | 22.01 | 23.89 | 21.97 | 23.78 | 9,922,051 | +2.36(+11.00%) |
Jul 26, 2002 | 21.33 | 22.01 | 21.10 | 21.42 | 6,700,529 | -0.06(-0.30%) |
Jul 25, 2002 | 21.60 | 22.26 | 20.48 | 21.48 | 10,409,836 | -0.12(-0.56%) |
Jul 24, 2002 | 19.70 | 21.72 | 19.11 | 21.60 | 15,020,482 | +1.26(+6.18%) |
Jul 23, 2002 | 20.77 | 21.20 | 19.91 | 20.35 | 13,051,171 | -0.22(-1.07%) |
Jul 22, 2002 | 22.01 | 22.59 | 20.52 | 20.57 | 14,996,395 | -1.90(-8.47%) |
Jul 19, 2002 | 23.30 | 23.48 | 22.26 | 22.47 | 8,642,372 | -1.33(-5.61%) |
Jul 18, 2002 | 24.07 | 24.56 | 23.57 | 23.80 | 6,596,295 | -0.34(-1.41%) |
Jul 17, 2002 | 23.78 | 24.49 | 23.43 | 24.15 | 14,447,338 | +0.09(+0.38%) |
Jul 16, 2002 | 23.63 | 24.56 | 23.61 | 24.05 | 10,688,449 | +0.17(+0.71%) |
Jul 15, 2002 | 24.39 | 24.45 | 22.66 | 23.88 | 11,666,132 | -0.95(-3.83%) |
Jul 12, 2002 | 24.87 | 25.23 | 24.39 | 24.83 | 5,622,415 | -0.04(-0.14%) |
Jul 11, 2002 | 24.40 | 25.38 | 23.93 | 24.87 | 8,652,655 | +0.14(+0.57%) |
Jul 10, 2002 | 25.79 | 26.25 | 24.70 | 24.73 | 8,869,433 | -0.94(-3.68%) |
Jul 09, 2002 | 26.34 | 26.83 | 25.64 | 25.67 | 6,669,681 | -0.60(-2.27%) |
Jul 08, 2002 | 26.56 | 26.96 | 26.17 | 26.27 | 5,929,764 | -0.25(-0.94%) |
Jul 05, 2002 | 26.18 | 26.61 | 25.95 | 26.52 | 2,937,978 | +0.82(+3.21%) |
Jul 04, 2002 | 25.81 | 25.91 | 25.13 | 25.69 | 7,819,209 | +0.00(+0.00%) |
Jul 03, 2002 | 25.81 | 25.91 | 25.13 | 25.69 | 7,819,209 | -0.45(-1.74%) |
Jul 02, 2002 | 26.27 | 26.66 | 25.93 | 26.15 | 11,081,016 | -0.20(-0.75%) |
Jul 01, 2002 | 26.02 | 26.71 | 25.95 | 26.35 | 7,625,954 | +0.56(+2.17%) |
Jun 28, 2002 | 26.16 | 27.03 | 25.45 | 25.79 | 14,032,094 | -0.54(-2.05%) |
Jun 27, 2002 | 25.88 | 26.55 | 25.40 | 26.32 | 8,165,292 | +1.00(+3.95%) |
Jun 26, 2002 | 25.56 | 25.63 | 24.70 | 25.32 | 8,539,407 | -0.46(-1.79%) |
Jun 25, 2002 | 26.34 | 26.84 | 25.77 | 25.79 | 7,127,182 | -0.55(-2.10%) |
Jun 24, 2002 | 26.37 | 26.79 | 25.45 | 26.34 | 7,374,526 | -0.14(-0.54%) |
Jun 21, 2002 | 26.11 | 26.68 | 26.09 | 26.48 | 14,031,671 | -0.08(-0.29%) |
Jun 20, 2002 | 26.73 | 27.05 | 26.45 | 26.56 | 6,039,772 | -0.40(-1.50%) |
Jun 19, 2002 | 27.27 | 27.80 | 26.87 | 26.96 | 5,760,314 | -0.51(-1.86%) |
Jun 18, 2002 | 26.73 | 27.96 | 26.70 | 27.47 | 6,503,893 | +0.35(+1.31%) |
Jun 17, 2002 | 25.91 | 27.33 | 25.84 | 27.12 | 8,750,409 | +1.59(+6.23%) |
Jun 14, 2002 | 24.81 | 25.76 | 24.51 | 25.53 | 9,380,177 | +0.03(+0.11%) |
Jun 13, 2002 | 26.30 | 26.37 | 25.42 | 25.50 | 10,568,299 | -0.87(-3.28%) |
Jun 12, 2002 | 27.25 | 27.30 | 25.96 | 26.37 | 11,308,498 | -1.13(-4.11%) |
Jun 11, 2002 | 28.29 | 28.43 | 27.30 | 27.50 | 6,247,253 | -0.64(-2.27%) |
Jun 10, 2002 | 27.80 | 28.36 | 27.52 | 28.14 | 5,817,501 | +0.33(+1.20%) |
Jun 07, 2002 | 27.79 | 28.24 | 27.10 | 27.80 | 11,638,384 | -0.85(-2.97%) |
Jun 06, 2002 | 29.19 | 29.19 | 28.49 | 28.65 | 4,467,817 | -0.46(-1.59%) |
Jun 05, 2002 | 28.74 | 29.24 | 28.58 | 29.11 | 5,780,456 | +0.65(+2.29%) |
Jun 04, 2002 | 29.11 | 29.11 | 28.15 | 28.46 | 9,652,593 | -0.71(-2.43%) |
Jun 03, 2002 | 30.27 | 30.58 | 29.11 | 29.17 | 5,047,581 | -1.01(-3.34%) |
May 31, 2002 | 30.17 | 30.80 | 30.14 | 30.18 | 5,981,740 | +0.18(+0.62%) |
May 30, 2002 | 29.64 | 30.24 | 29.47 | 30.00 | 4,945,038 | -0.08(-0.26%) |
May 29, 2002 | 29.53 | 30.37 | 29.46 | 30.07 | 4,308,368 | +0.48(+1.63%) |
May 28, 2002 | 30.17 | 30.30 | 29.35 | 29.59 | 5,218,299 | -0.60(-2.00%) |
May 27, 2002 | 30.55 | 30.75 | 29.90 | 30.19 | 4,546,838 | +0.00(+0.00%) |
May 24, 2002 | 30.55 | 30.75 | 29.90 | 30.19 | 4,546,838 | -0.27(-0.89%) |
May 23, 2002 | 30.41 | 30.58 | 29.94 | 30.46 | 5,276,895 | +0.36(+1.20%) |
May 22, 2002 | 30.03 | 30.28 | 29.70 | 30.10 | 6,293,877 | +0.08(+0.26%) |
May 21, 2002 | 31.02 | 31.16 | 29.99 | 30.02 | 6,005,685 | -0.72(-2.33%) |
May 20, 2002 | 31.38 | 31.38 | 30.44 | 30.74 | 5,121,531 | -0.63(-2.01%) |
May 17, 2002 | 31.63 | 31.88 | 30.95 | 31.37 | 6,068,366 | -0.22(-0.70%) |
May 16, 2002 | 31.77 | 31.88 | 31.21 | 31.59 | 4,154,835 | -0.26(-0.82%) |
May 15, 2002 | 31.07 | 31.88 | 30.99 | 31.86 | 6,350,924 | +0.27(+0.85%) |
May 14, 2002 | 31.24 | 31.66 | 31.06 | 31.59 | 7,587,782 | +1.06(+3.47%) |
May 13, 2002 | 29.62 | 30.85 | 29.55 | 30.53 | 6,153,584 | +1.06(+3.61%) |
May 10, 2002 | 29.89 | 30.12 | 29.27 | 29.46 | 5,202,101 | -0.52(-1.73%) |
May 09, 2002 | 30.32 | 30.60 | 29.84 | 29.98 | 4,853,481 | -0.33(-1.10%) |
May 08, 2002 | 29.21 | 30.53 | 28.98 | 30.31 | 7,157,044 | +1.45(+5.02%) |
May 07, 2002 | 29.16 | 29.31 | 28.84 | 28.87 | 7,464,814 | -0.32(-1.09%) |
May 06, 2002 | 29.68 | 29.89 | 29.16 | 29.19 | 6,112,032 | -0.52(-1.74%) |
May 03, 2002 | 29.97 | 29.97 | 29.46 | 29.70 | 6,774,619 | -0.27(-0.90%) |
May 02, 2002 | 29.75 | 30.03 | 29.68 | 29.97 | 9,054,236 | +0.34(+1.15%) |
May 01, 2002 | 29.16 | 29.70 | 28.66 | 29.63 | 5,856,800 | +0.52(+1.78%) |
Apr 30, 2002 | 29.11 | 29.33 | 28.93 | 29.11 | 8,241,495 | +0.01(+0.02%) |
Apr 29, 2002 | 29.83 | 29.96 | 29.11 | 29.11 | 8,511,799 | -0.75(-2.50%) |
Apr 26, 2002 | 30.40 | 30.58 | 29.68 | 29.85 | 7,057,177 | -0.40(-1.31%) |
Apr 25, 2002 | 30.10 | 30.59 | 29.71 | 30.25 | 8,458,133 | +0.04(+0.12%) |
Apr 24, 2002 | 30.53 | 30.80 | 29.94 | 30.22 | 5,300,841 | -0.20(-0.65%) |
Apr 23, 2002 | 30.45 | 31.15 | 30.26 | 30.41 | 7,792,023 | +0.17(+0.56%) |
Apr 22, 2002 | 30.83 | 31.05 | 30.12 | 30.24 | 7,029,428 | -0.59(-1.91%) |
Apr 19, 2002 | 30.73 | 30.88 | 30.51 | 30.83 | 10,711,409 | +0.74(+2.45%) |
Apr 18, 2002 | 29.11 | 30.17 | 28.64 | 30.09 | 11,766,281 | +0.88(+3.01%) |
Apr 17, 2002 | 29.51 | 29.85 | 29.21 | 29.21 | 5,463,107 | -0.15(-0.51%) |
Apr 16, 2002 | 29.02 | 29.58 | 28.94 | 29.36 | 6,052,590 | +0.85(+2.99%) |
Apr 15, 2002 | 28.79 | 28.93 | 28.28 | 28.51 | 5,485,222 | -0.19(-0.67%) |
Apr 12, 2002 | 28.58 | 28.96 | 28.51 | 28.70 | 4,713,611 | +0.18(+0.65%) |
Apr 11, 2002 | 29.32 | 29.46 | 28.38 | 28.52 | 7,641,871 | -0.87(-2.97%) |
Apr 10, 2002 | 29.36 | 29.83 | 29.18 | 29.39 | 6,727,010 | +0.12(+0.41%) |
Apr 09, 2002 | 29.11 | 29.78 | 29.04 | 29.27 | 6,010,333 | +0.42(+1.45%) |
Apr 08, 2002 | 28.65 | 29.16 | 28.47 | 28.85 | 5,529,169 | -0.04(-0.15%) |
Apr 05, 2002 | 28.43 | 29.07 | 28.43 | 28.89 | 4,677,552 | +0.39(+1.37%) |
Apr 04, 2002 | 28.08 | 28.60 | 27.95 | 28.50 | 7,741,456 | +0.45(+1.59%) |
Apr 03, 2002 | 28.67 | 28.89 | 27.94 | 28.06 | 7,138,873 | -0.24(-0.85%) |
Apr 02, 2002 | 28.33 | 28.54 | 28.01 | 28.30 | 7,847,943 | -0.23(-0.82%) |
Apr 01, 2002 | 28.72 | 28.75 | 28.29 | 28.53 | 5,587,342 | -0.55(-1.88%) |
Mar 29, 2002 | 29.31 | 29.57 | 28.79 | 29.08 | 5,315,208 | +0.00(+0.00%) |
Mar 28, 2002 | 29.31 | 29.57 | 28.79 | 29.08 | 5,315,208 | -0.16(-0.56%) |
Mar 27, 2002 | 28.62 | 29.29 | 28.61 | 29.24 | 6,745,321 | +0.42(+1.45%) |
Mar 26, 2002 | 28.52 | 29.37 | 28.50 | 28.82 | 6,214,152 | +0.16(+0.54%) |
Mar 25, 2002 | 29.00 | 29.18 | 28.49 | 28.67 | 5,102,234 | -0.51(-1.75%) |
Mar 22, 2002 | 29.18 | 29.59 | 29.07 | 29.18 | 6,805,467 | +0.06(+0.20%) |
Mar 21, 2002 | 29.41 | 29.53 | 28.33 | 29.12 | 9,273,690 | -0.58(-1.96%) |
Mar 20, 2002 | 29.85 | 30.16 | 29.61 | 29.70 | 5,927,792 | -0.49(-1.62%) |
Mar 19, 2002 | 29.78 | 30.31 | 29.77 | 30.19 | 6,839,413 | +0.41(+1.38%) |
Mar 18, 2002 | 29.78 | 30.16 | 29.36 | 29.78 | 6,929,702 | -0.14(-0.47%) |
Mar 15, 2002 | 29.09 | 29.93 | 28.97 | 29.92 | 11,070,874 | +1.09(+3.79%) |
Mar 14, 2002 | 28.73 | 28.90 | 28.16 | 28.83 | 7,044,500 | +0.10(+0.35%) |
Mar 13, 2002 | 28.82 | 29.11 | 28.61 | 28.73 | 6,362,896 | -0.44(-1.51%) |
Mar 12, 2002 | 28.76 | 29.38 | 28.76 | 29.17 | 8,740,690 | -0.33(-1.11%) |
Mar 11, 2002 | 28.91 | 29.70 | 28.85 | 29.50 | 7,831,181 | +0.77(+2.67%) |
Mar 08, 2002 | 28.40 | 29.32 | 28.34 | 28.73 | 9,949,940 | +0.68(+2.43%) |
Mar 07, 2002 | 28.38 | 28.39 | 28.04 | 28.05 | 8,309,670 | -0.29(-1.03%) |
Mar 06, 2002 | 27.96 | 28.40 | 27.77 | 28.34 | 6,644,186 | +0.62(+2.23%) |
Mar 05, 2002 | 27.63 | 28.39 | 27.58 | 27.72 | 10,813,248 | -0.23(-0.84%) |
Mar 04, 2002 | 26.62 | 28.04 | 26.61 | 27.96 | 11,273,143 | +1.47(+5.55%) |
Mar 01, 2002 | 25.88 | 26.52 | 25.66 | 26.49 | 7,138,732 | +0.61(+2.36%) |
Feb 28, 2002 | 25.52 | 26.41 | 25.38 | 25.88 | 9,945,010 | +0.48(+1.90%) |
Feb 27, 2002 | 25.10 | 25.98 | 25.08 | 25.39 | 7,927,809 | +0.38(+1.50%) |
Feb 26, 2002 | 25.12 | 25.24 | 24.46 | 25.02 | 6,334,584 | +0.14(+0.57%) |
Feb 25, 2002 | 24.17 | 24.92 | 24.00 | 24.88 | 6,490,512 | +0.99(+4.13%) |
Feb 22, 2002 | 23.78 | 24.12 | 23.31 | 23.89 | 5,420,569 | +0.16(+0.69%) |
Feb 21, 2002 | 24.14 | 24.47 | 23.64 | 23.73 | 6,600,380 | -0.30(-1.24%) |
Feb 20, 2002 | 24.00 | 24.13 | 23.37 | 24.02 | 6,145,414 | +0.42(+1.77%) |
Feb 19, 2002 | 23.91 | 24.28 | 23.48 | 23.61 | 5,493,673 | -0.31(-1.28%) |
Feb 18, 2002 | 24.60 | 24.63 | 23.89 | 23.91 | 5,767,075 | +0.00(+0.00%) |
Feb 15, 2002 | 24.60 | 24.63 | 23.89 | 23.91 | 5,754,539 | -0.64(-2.60%) |
Feb 14, 2002 | 24.97 | 25.03 | 24.39 | 24.55 | 8,018,943 | +0.40(+1.68%) |
Feb 13, 2002 | 23.68 | 24.21 | 23.46 | 24.15 | 7,922,456 | +0.72(+3.09%) |
Feb 12, 2002 | 23.74 | 23.75 | 23.39 | 23.42 | 6,407,266 | -0.38(-1.58%) |
Feb 11, 2002 | 23.68 | 23.96 | 23.43 | 23.80 | 6,750,251 | -0.23(-0.97%) |
Feb 08, 2002 | 23.61 | 24.32 | 23.52 | 24.03 | 6,115,553 | +0.57(+2.42%) |
Feb 07, 2002 | 23.16 | 24.10 | 23.16 | 23.46 | 6,866,880 | +0.11(+0.46%) |
Feb 06, 2002 | 24.32 | 24.32 | 23.09 | 23.36 | 8,898,731 | -1.14(-4.64%) |
Feb 05, 2002 | 23.73 | 24.49 | 23.11 | 24.49 | 7,479,745 | +0.77(+3.23%) |
Feb 04, 2002 | 24.78 | 24.78 | 23.64 | 23.73 | 6,541,502 | -1.19(-4.79%) |
Feb 01, 2002 | 24.98 | 25.14 | 24.71 | 24.92 | 5,653,967 | -0.53(-2.09%) |
Jan 31, 2002 | 24.76 | 25.45 | 24.35 | 25.45 | 7,299,872 | +0.39(+1.56%) |
Jan 30, 2002 | 24.69 | 25.06 | 23.68 | 25.06 | 11,512,881 | +0.61(+2.50%) |
Jan 29, 2002 | 25.78 | 25.81 | 24.14 | 24.45 | 10,324,336 | -1.31(-5.10%) |
Jan 28, 2002 | 26.22 | 26.40 | 25.42 | 25.76 | 7,605,248 | -0.50(-1.89%) |
Jan 25, 2002 | 25.63 | 26.59 | 25.59 | 26.26 | 4,669,946 | +0.17(+0.65%) |
Jan 24, 2002 | 26.07 | 26.61 | 25.84 | 26.09 | 5,514,097 | +0.21(+0.82%) |
Jan 23, 2002 | 26.35 | 26.52 | 25.75 | 25.88 | 5,959,907 | -0.55(-2.09%) |
Jan 22, 2002 | 26.61 | 26.86 | 26.36 | 26.43 | 4,728,260 | +0.15(+0.57%) |
Jan 21, 2002 | 26.38 | 26.59 | 26.20 | 26.28 | 5,647,770 | +0.00(+0.00%) |
Jan 18, 2002 | 26.38 | 26.59 | 26.20 | 26.28 | 5,647,770 | -0.10(-0.38%) |
Jan 17, 2002 | 26.32 | 26.60 | 26.20 | 26.38 | 5,220,834 | +0.37(+1.42%) |
Jan 16, 2002 | 26.55 | 26.55 | 25.92 | 26.01 | 6,511,922 | -0.79(-2.94%) |
Jan 15, 2002 | 26.08 | 26.84 | 25.98 | 26.80 | 7,233,529 | +1.06(+4.14%) |
Jan 14, 2002 | 26.28 | 26.42 | 25.66 | 25.74 | 8,374,605 | -0.83(-3.13%) |
Jan 11, 2002 | 26.66 | 26.98 | 26.39 | 26.57 | 5,694,111 | -0.25(-0.93%) |
Jan 10, 2002 | 26.57 | 26.97 | 26.49 | 26.81 | 5,981,599 | +0.44(+1.67%) |
Jan 09, 2002 | 26.37 | 27.05 | 26.27 | 26.37 | 5,871,872 | +0.07(+0.27%) |
Jan 08, 2002 | 26.62 | 26.70 | 26.13 | 26.30 | 5,925,256 | -0.39(-1.46%) |
Jan 07, 2002 | 27.01 | 27.08 | 26.65 | 26.69 | 6,786,874 | -0.09(-0.32%) |
Jan 04, 2002 | 25.91 | 26.84 | 25.91 | 26.78 | 7,210,569 | +0.90(+3.48%) |
Jan 03, 2002 | 25.56 | 26.04 | 25.48 | 25.88 | 5,689,322 | +0.40(+1.59%) |
Jan 02, 2002 | 25.31 | 25.54 | 24.89 | 25.47 | 6,249,930 | +0.13(+0.53%) |
Dec 31, 2001 | 25.79 | 25.80 | 25.27 | 25.34 | 6,425,577 | -0.26(-1.00%) |
Dec 28, 2001 | 25.05 | 25.70 | 24.99 | 25.59 | 6,200,489 | +0.75(+3.00%) |
Dec 27, 2001 | 24.81 | 25.06 | 24.75 | 24.85 | 4,007,217 | +0.21(+0.86%) |
Dec 26, 2001 | 24.39 | 24.95 | 24.24 | 24.64 | 5,109,558 | +0.31(+1.28%) |
Dec 24, 2001 | 24.30 | 24.55 | 24.23 | 24.32 | 2,680,915 | +0.33(+1.36%) |
Dec 21, 2001 | 24.24 | 24.64 | 23.94 | 24.00 | 11,744,026 | +0.18(+0.75%) |
Dec 20, 2001 | 24.18 | 24.72 | 23.82 | 23.82 | 6,112,454 | -0.75(-3.03%) |
Dec 19, 2001 | 23.40 | 24.81 | 23.36 | 24.56 | 8,519,828 | +0.87(+3.66%) |
Dec 18, 2001 | 23.53 | 23.83 | 23.29 | 23.70 | 5,722,846 | +0.16(+0.69%) |
Dec 17, 2001 | 22.90 | 23.58 | 22.73 | 23.53 | 6,886,177 | +0.63(+2.76%) |
Dec 14, 2001 | 23.00 | 23.09 | 22.53 | 22.90 | 9,005,218 | -0.24(-1.04%) |
Dec 13, 2001 | 23.32 | 23.55 | 23.08 | 23.14 | 9,253,547 | -0.58(-2.45%) |
Dec 12, 2001 | 23.43 | 23.78 | 23.12 | 23.73 | 15,480,377 | -0.60(-2.45%) |
Dec 11, 2001 | 24.73 | 25.03 | 24.17 | 24.32 | 6,323,879 | +0.18(+0.76%) |
Dec 10, 2001 | 24.35 | 24.66 | 24.08 | 24.14 | 4,718,260 | -0.50(-2.02%) |
Dec 07, 2001 | 24.67 | 24.99 | 24.25 | 24.64 | 4,536,696 | -0.33(-1.31%) |
Dec 06, 2001 | 24.57 | 25.16 | 24.21 | 24.96 | 6,556,855 | +0.39(+1.59%) |
Dec 05, 2001 | 23.68 | 24.85 | 23.61 | 24.57 | 7,830,618 | +0.89(+3.78%) |
Dec 04, 2001 | 23.39 | 23.78 | 23.00 | 23.68 | 6,259,367 | +0.86(+3.76%) |
Dec 03, 2001 | 22.97 | 23.07 | 22.72 | 22.82 | 6,498,400 | -0.55(-2.34%) |
Nov 30, 2001 | 23.66 | 23.71 | 23.22 | 23.36 | 5,304,785 | -0.29(-1.23%) |
Nov 29, 2001 | 23.89 | 23.89 | 23.14 | 23.66 | 7,365,229 | -0.23(-0.98%) |
Nov 28, 2001 | 24.17 | 24.60 | 23.83 | 23.89 | 5,107,586 | -0.66(-2.69%) |
Nov 27, 2001 | 24.76 | 25.03 | 24.32 | 24.55 | 5,656,784 | -0.38(-1.54%) |
Nov 26, 2001 | 24.45 | 24.95 | 24.41 | 24.93 | 6,643,905 | +0.53(+2.18%) |
Nov 23, 2001 | 23.84 | 24.40 | 23.80 | 24.40 | 2,599,641 | +0.62(+2.60%) |
Nov 21, 2001 | 23.82 | 23.98 | 23.50 | 23.78 | 3,796,215 | -0.11(-0.45%) |
Nov 20, 2001 | 24.14 | 24.26 | 23.84 | 23.89 | 4,793,618 | -0.39(-1.61%) |
Nov 19, 2001 | 24.02 | 24.35 | 23.78 | 24.28 | 5,381,551 | +0.76(+3.23%) |
Nov 16, 2001 | 23.96 | 24.00 | 23.44 | 23.52 | 8,279,808 | -0.89(-3.66%) |
Nov 15, 2001 | 23.73 | 24.62 | 23.47 | 24.41 | 11,927,702 | +0.68(+2.87%) |
Nov 14, 2001 | 23.25 | 24.02 | 23.07 | 23.73 | 9,319,186 | +0.91(+3.98%) |
Nov 13, 2001 | 23.20 | 23.22 | 22.54 | 22.82 | 10,438,430 | +0.04(+0.19%) |
Nov 12, 2001 | 23.22 | 23.22 | 22.01 | 22.78 | 8,407,988 | -0.44(-1.90%) |
Nov 09, 2001 | 23.04 | 23.50 | 22.76 | 23.22 | 5,579,454 | +0.22(+0.96%) |
Nov 08, 2001 | 22.75 | 23.71 | 22.72 | 23.00 | 10,366,170 | +0.51(+2.27%) |
Nov 07, 2001 | 21.70 | 22.58 | 21.67 | 22.49 | 7,711,172 | +0.80(+3.66%) |
Nov 06, 2001 | 21.30 | 21.90 | 21.06 | 21.70 | 7,819,209 | +0.13(+0.63%) |
Nov 05, 2001 | 21.30 | 21.94 | 21.30 | 21.56 | 6,596,154 | +0.31(+1.44%) |
Nov 02, 2001 | 21.14 | 21.33 | 20.95 | 21.26 | 4,684,736 | +0.14(+0.67%) |