Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.87 | 18.99 | 18.71 | 18.81 | 10,068,451 | +0.22(+1.19%) |
Nov 27, 2002 | 18.00 | 18.65 | 17.98 | 18.59 | 26,178,336 | +0.76(+4.28%) |
Nov 26, 2002 | 17.99 | 18.09 | 17.76 | 17.83 | 19,355,106 | -0.31(-1.69%) |
Nov 25, 2002 | 17.99 | 18.33 | 17.96 | 18.13 | 21,638,452 | +0.21(+1.19%) |
Nov 22, 2002 | 17.80 | 18.15 | 17.70 | 17.92 | 29,121,788 | +0.12(+0.68%) |
Nov 21, 2002 | 17.78 | 17.97 | 17.53 | 17.80 | 48,104,944 | +0.20(+1.13%) |
Nov 20, 2002 | 17.99 | 17.99 | 16.96 | 17.60 | 75,056,232 | -0.15(-0.84%) |
Nov 19, 2002 | 18.55 | 19.06 | 17.53 | 17.75 | 76,237,344 | -2.63(-12.90%) |
Nov 18, 2002 | 20.80 | 20.84 | 20.27 | 20.38 | 18,604,752 | +0.20(+0.99%) |
Nov 15, 2002 | 19.95 | 20.52 | 19.79 | 20.18 | 17,329,738 | +0.34(+1.72%) |
Nov 14, 2002 | 19.77 | 20.03 | 19.66 | 19.84 | 14,468,819 | +0.63(+3.30%) |
Nov 13, 2002 | 18.96 | 19.55 | 18.70 | 19.20 | 13,169,383 | +0.01(+0.07%) |
Nov 12, 2002 | 19.02 | 19.64 | 18.63 | 19.19 | 14,723,849 | +0.49(+2.63%) |
Nov 11, 2002 | 18.99 | 19.01 | 18.67 | 18.70 | 10,501,456 | -0.29(-1.54%) |
Nov 08, 2002 | 19.49 | 19.64 | 18.84 | 18.99 | 16,297,405 | -0.38(-1.99%) |
Nov 07, 2002 | 20.17 | 20.17 | 19.15 | 19.37 | 16,608,017 | -0.79(-3.92%) |
Nov 06, 2002 | 20.27 | 20.35 | 19.81 | 20.16 | 15,531,751 | +0.01(+0.07%) |
Nov 05, 2002 | 19.41 | 20.21 | 19.41 | 20.15 | 15,872,119 | +0.76(+3.93%) |
Nov 04, 2002 | 20.23 | 20.38 | 19.27 | 19.39 | 24,487,582 | -0.85(-4.19%) |
Nov 01, 2002 | 20.53 | 20.53 | 19.95 | 20.23 | 16,523,521 | -0.34(-1.66%) |
Oct 31, 2002 | 21.05 | 21.20 | 20.25 | 20.58 | 16,526,329 | -0.42(-2.00%) |
Oct 30, 2002 | 21.25 | 21.37 | 20.70 | 21.00 | 12,137,189 | -0.33(-1.57%) |
Oct 29, 2002 | 21.37 | 21.58 | 20.59 | 21.33 | 14,270,072 | -0.15(-0.70%) |
Oct 28, 2002 | 22.16 | 22.22 | 21.30 | 21.48 | 10,754,381 | -0.31(-1.41%) |
Oct 25, 2002 | 21.37 | 21.92 | 21.16 | 21.79 | 11,761,029 | +0.49(+2.31%) |
Oct 24, 2002 | 21.69 | 22.31 | 21.16 | 21.30 | 16,970,984 | -0.39(-1.81%) |
Oct 23, 2002 | 21.08 | 21.73 | 21.01 | 21.69 | 12,857,648 | +0.62(+2.94%) |
Oct 22, 2002 | 21.02 | 21.50 | 20.78 | 21.07 | 12,922,774 | -0.20(-0.94%) |
Oct 21, 2002 | 21.64 | 21.66 | 20.88 | 21.27 | 16,456,009 | -0.40(-1.84%) |
Oct 18, 2002 | 20.77 | 21.81 | 20.55 | 21.67 | 17,837,274 | +0.90(+4.32%) |
Oct 17, 2002 | 21.30 | 21.59 | 20.66 | 20.77 | 20,632,506 | +0.50(+2.46%) |
Oct 16, 2002 | 20.66 | 20.66 | 19.88 | 20.27 | 17,107,270 | -0.68(-3.23%) |
Oct 15, 2002 | 19.94 | 21.02 | 19.77 | 20.95 | 23,831,690 | +2.03(+10.73%) |
Oct 14, 2002 | 18.52 | 19.58 | 18.35 | 18.92 | 14,943,370 | +0.24(+1.30%) |
Oct 11, 2002 | 17.99 | 18.80 | 17.66 | 18.67 | 18,913,118 | +1.15(+6.54%) |
Oct 10, 2002 | 17.08 | 17.67 | 16.51 | 17.53 | 24,949,220 | +0.67(+3.97%) |
Oct 09, 2002 | 17.65 | 17.99 | 16.81 | 16.86 | 22,975,926 | -1.13(-6.30%) |
Oct 08, 2002 | 17.73 | 18.42 | 17.21 | 17.99 | 27,982,080 | +0.74(+4.30%) |
Oct 07, 2002 | 18.10 | 18.37 | 17.11 | 17.25 | 23,552,658 | -1.13(-6.16%) |
Oct 04, 2002 | 18.15 | 18.66 | 17.53 | 18.38 | 27,467,526 | +0.60(+3.36%) |
Oct 03, 2002 | 17.81 | 18.45 | 17.42 | 17.78 | 25,040,734 | +0.01(+0.04%) |
Oct 02, 2002 | 18.62 | 18.81 | 17.46 | 17.78 | 26,239,112 | -1.02(-5.42%) |
Oct 01, 2002 | 18.49 | 18.95 | 17.46 | 18.79 | 31,777,924 | +0.20(+1.07%) |
Sep 30, 2002 | 18.70 | 18.93 | 17.63 | 18.60 | 25,242,148 | -0.47(-2.47%) |
Sep 27, 2002 | 20.02 | 20.31 | 19.07 | 19.07 | 16,272,982 | -1.08(-5.34%) |
Sep 26, 2002 | 19.74 | 20.19 | 19.68 | 20.14 | 25,748,700 | +0.48(+2.43%) |
Sep 25, 2002 | 20.48 | 20.59 | 19.41 | 19.66 | 31,996,182 | -0.58(-2.85%) |
Sep 24, 2002 | 20.84 | 21.29 | 20.16 | 20.24 | 19,618,840 | -1.05(-4.92%) |
Sep 23, 2002 | 22.09 | 22.09 | 20.70 | 21.29 | 16,093,885 | -0.96(-4.32%) |
Sep 20, 2002 | 23.06 | 23.16 | 22.02 | 22.25 | 19,239,732 | -0.70(-3.04%) |
Sep 19, 2002 | 23.30 | 23.87 | 22.80 | 22.95 | 13,162,225 | -0.69(-2.92%) |
Sep 18, 2002 | 23.44 | 24.01 | 23.20 | 23.64 | 11,475,822 | +0.01(+0.06%) |
Sep 17, 2002 | 24.58 | 24.86 | 23.57 | 23.63 | 12,498,331 | -0.61(-2.53%) |
Sep 16, 2002 | 23.77 | 24.40 | 23.65 | 24.24 | 9,069,241 | +0.41(+1.70%) |
Sep 13, 2002 | 23.14 | 24.00 | 23.08 | 23.83 | 10,878,879 | +0.69(+2.99%) |
Sep 12, 2002 | 23.40 | 23.62 | 23.07 | 23.14 | 11,239,599 | -0.53(-2.26%) |
Sep 11, 2002 | 23.87 | 24.16 | 23.58 | 23.68 | 8,196,915 | +0.16(+0.70%) |
Sep 10, 2002 | 23.86 | 23.87 | 23.40 | 23.51 | 10,600,548 | -0.19(-0.78%) |
Sep 09, 2002 | 23.37 | 23.90 | 23.26 | 23.70 | 9,864,791 | +0.01(+0.03%) |
Sep 06, 2002 | 23.21 | 24.08 | 23.21 | 23.69 | 14,159,890 | +0.82(+3.58%) |
Sep 05, 2002 | 22.80 | 23.25 | 22.72 | 22.87 | 14,378,288 | -0.35(-1.50%) |
Sep 04, 2002 | 22.62 | 23.35 | 22.59 | 23.22 | 12,021,253 | +0.52(+2.29%) |
Sep 03, 2002 | 23.25 | 23.40 | 22.59 | 22.70 | 16,607,596 | -0.76(-3.25%) |
Aug 30, 2002 | 23.44 | 23.90 | 23.33 | 23.46 | 12,668,304 | -0.08(-0.33%) |
Aug 29, 2002 | 23.15 | 23.78 | 22.87 | 23.54 | 10,764,767 | +0.24(+1.04%) |
Aug 28, 2002 | 23.51 | 23.54 | 23.15 | 23.30 | 13,508,208 | -0.26(-1.09%) |
Aug 27, 2002 | 24.44 | 24.51 | 23.48 | 23.55 | 18,826,518 | -0.62(-2.56%) |
Aug 26, 2002 | 23.97 | 24.34 | 23.76 | 24.17 | 14,724,130 | +0.29(+1.19%) |
Aug 23, 2002 | 24.12 | 24.57 | 23.83 | 23.89 | 21,189,448 | -0.24(-0.97%) |
Aug 22, 2002 | 23.48 | 24.35 | 23.37 | 24.12 | 25,244,534 | +0.84(+3.61%) |
Aug 21, 2002 | 22.37 | 23.29 | 22.25 | 23.28 | 33,471,766 | +1.73(+8.03%) |
Aug 20, 2002 | 21.76 | 22.09 | 21.30 | 21.55 | 34,551,400 | +0.87(+4.20%) |
Aug 19, 2002 | 20.65 | 21.30 | 20.24 | 20.68 | 33,098,274 | +0.66(+3.31%) |
Aug 16, 2002 | 20.02 | 20.40 | 19.79 | 20.02 | 19,785,444 | -0.59(-2.87%) |
Aug 15, 2002 | 20.34 | 20.77 | 19.96 | 20.61 | 23,425,492 | +0.46(+2.30%) |
Aug 14, 2002 | 19.09 | 20.31 | 18.88 | 20.15 | 23,740,878 | +1.28(+6.76%) |
Aug 13, 2002 | 19.04 | 20.01 | 18.82 | 18.87 | 26,283,044 | -0.15(-0.79%) |
Aug 12, 2002 | 19.59 | 19.73 | 18.92 | 19.02 | 26,888,690 | -1.13(-5.62%) |
Aug 09, 2002 | 19.13 | 20.34 | 19.02 | 20.16 | 25,934,956 | +0.82(+4.24%) |
Aug 08, 2002 | 20.13 | 20.14 | 18.60 | 19.34 | 45,318,132 | -0.80(-3.96%) |
Aug 07, 2002 | 20.33 | 20.57 | 19.61 | 20.13 | 23,842,778 | +0.16(+0.82%) |
Aug 06, 2002 | 19.88 | 20.40 | 19.71 | 19.97 | 19,299,244 | +0.39(+2.00%) |
Aug 05, 2002 | 20.26 | 20.55 | 19.52 | 19.58 | 15,739,762 | -0.68(-3.34%) |
Aug 02, 2002 | 21.02 | 21.09 | 19.92 | 20.26 | 15,126,818 | -0.86(-4.05%) |
Aug 01, 2002 | 21.91 | 21.94 | 20.84 | 21.11 | 17,655,088 | -0.89(-4.05%) |
Jul 31, 2002 | 21.92 | 22.19 | 21.20 | 22.00 | 16,035,496 | +0.21(+0.95%) |
Jul 30, 2002 | 22.06 | 22.48 | 21.30 | 21.79 | 16,307,510 | -0.28(-1.26%) |
Jul 29, 2002 | 21.35 | 22.07 | 21.17 | 22.07 | 18,785,814 | +1.20(+5.73%) |
Jul 26, 2002 | 20.84 | 21.09 | 20.01 | 20.88 | 17,333,248 | +0.32(+1.56%) |
Jul 25, 2002 | 21.55 | 21.66 | 19.98 | 20.55 | 25,633,606 | -1.33(-6.09%) |
Jul 24, 2002 | 19.59 | 22.09 | 19.41 | 21.89 | 29,296,252 | +1.83(+9.13%) |
Jul 23, 2002 | 20.15 | 20.88 | 19.77 | 20.06 | 23,067,720 | +0.05(+0.25%) |
Jul 22, 2002 | 20.59 | 21.02 | 19.96 | 20.01 | 24,922,412 | -0.44(-2.16%) |
Jul 19, 2002 | 20.88 | 21.30 | 20.45 | 20.45 | 19,212,644 | -0.65(-3.07%) |
Jul 18, 2002 | 22.09 | 22.37 | 21.09 | 21.10 | 16,668,652 | -0.90(-4.11%) |
Jul 17, 2002 | 22.62 | 22.97 | 21.30 | 22.00 | 23,779,196 | +0.24(+1.11%) |
Jul 16, 2002 | 21.69 | 22.55 | 21.34 | 21.76 | 29,785,822 | +0.38(+1.80%) |
Jul 15, 2002 | 21.09 | 21.55 | 19.95 | 21.37 | 35,332,072 | +0.65(+3.13%) |
Jul 12, 2002 | 20.92 | 21.32 | 20.23 | 20.73 | 65,391,592 | -1.65(-7.36%) |
Jul 11, 2002 | 23.80 | 24.33 | 22.37 | 22.37 | 32,881,000 | -1.32(-5.56%) |
Jul 10, 2002 | 25.15 | 25.47 | 23.69 | 23.69 | 21,568,836 | -1.50(-5.94%) |
Jul 09, 2002 | 26.40 | 26.47 | 25.04 | 25.19 | 18,943,016 | -1.10(-4.20%) |
Jul 08, 2002 | 26.89 | 27.17 | 26.29 | 26.29 | 13,753,975 | -0.78(-2.87%) |
Jul 05, 2002 | 26.50 | 27.43 | 26.38 | 27.07 | 7,102,683 | +0.81(+3.09%) |
Jul 04, 2002 | 24.22 | 26.25 | 24.17 | 26.25 | 17,440,902 | +0.00(+0.00%) |
Jul 03, 2002 | 24.22 | 26.25 | 24.17 | 26.25 | 17,440,902 | +2.21(+9.19%) |
Jul 02, 2002 | 25.13 | 25.63 | 24.05 | 24.05 | 15,349,987 | -1.28(-5.06%) |
Jul 01, 2002 | 26.18 | 26.70 | 25.27 | 25.33 | 12,628,443 | -0.84(-3.21%) |
Jun 28, 2002 | 26.43 | 27.07 | 26.01 | 26.17 | 14,368,743 | -0.33(-1.26%) |
Jun 27, 2002 | 26.68 | 26.78 | 25.65 | 26.50 | 15,306,055 | +0.47(+1.81%) |
Jun 26, 2002 | 25.29 | 26.22 | 25.15 | 26.03 | 16,949,088 | +0.29(+1.11%) |
Jun 25, 2002 | 26.72 | 27.18 | 25.58 | 25.75 | 13,432,695 | -0.38(-1.45%) |
Jun 24, 2002 | 25.43 | 26.54 | 24.86 | 26.13 | 14,903,929 | +0.71(+2.80%) |
Jun 21, 2002 | 25.72 | 26.00 | 25.29 | 25.41 | 17,090,428 | -0.60(-2.30%) |
Jun 20, 2002 | 26.79 | 27.25 | 26.00 | 26.01 | 11,599,337 | -0.81(-3.03%) |
Jun 19, 2002 | 26.80 | 27.64 | 26.55 | 26.82 | 14,831,644 | +0.04(+0.13%) |
Jun 18, 2002 | 27.32 | 27.43 | 26.79 | 26.79 | 13,169,102 | -0.64(-2.34%) |
Jun 17, 2002 | 26.50 | 27.71 | 26.23 | 27.43 | 14,585,737 | +1.08(+4.11%) |
Jun 14, 2002 | 26.08 | 26.72 | 26.00 | 26.35 | 16,611,807 | -0.66(-2.43%) |
Jun 13, 2002 | 26.72 | 27.39 | 26.72 | 27.00 | 12,535,666 | -0.11(-0.42%) |
Jun 12, 2002 | 27.84 | 27.89 | 27.07 | 27.12 | 17,273,174 | -0.78(-2.81%) |
Jun 11, 2002 | 28.53 | 29.14 | 27.79 | 27.90 | 11,710,360 | -0.56(-1.98%) |
Jun 10, 2002 | 27.66 | 28.64 | 27.61 | 28.46 | 11,803,558 | +0.80(+2.88%) |
Jun 07, 2002 | 27.43 | 27.86 | 27.26 | 27.66 | 15,154,609 | -0.13(-0.46%) |
Jun 06, 2002 | 28.88 | 28.93 | 27.68 | 27.79 | 14,635,564 | -1.09(-3.77%) |
Jun 05, 2002 | 28.71 | 29.35 | 28.58 | 28.88 | 13,401,535 | +0.31(+1.10%) |
Jun 04, 2002 | 28.86 | 29.14 | 28.11 | 28.57 | 15,520,663 | -0.30(-1.04%) |
Jun 03, 2002 | 29.32 | 29.96 | 28.71 | 28.87 | 12,248,774 | -0.83(-2.81%) |
May 31, 2002 | 29.03 | 30.12 | 28.96 | 29.70 | 23,737,650 | +1.10(+3.84%) |
May 30, 2002 | 29.03 | 29.10 | 28.39 | 28.61 | 23,349,278 | -0.57(-1.95%) |
May 29, 2002 | 29.21 | 29.92 | 28.85 | 29.18 | 20,888,098 | -0.42(-1.42%) |
May 28, 2002 | 30.46 | 30.94 | 28.87 | 29.60 | 27,699,258 | -1.34(-4.33%) |
May 27, 2002 | 30.64 | 31.09 | 30.56 | 30.94 | 14,690,725 | +0.00(+0.00%) |
May 24, 2002 | 30.64 | 31.09 | 30.56 | 30.94 | 14,690,725 | +0.37(+1.21%) |
May 23, 2002 | 31.36 | 31.42 | 30.35 | 30.56 | 22,843,708 | -0.96(-3.05%) |
May 22, 2002 | 31.90 | 31.90 | 30.29 | 31.53 | 27,445,490 | -0.46(-1.45%) |
May 21, 2002 | 33.95 | 33.96 | 31.88 | 31.99 | 31,130,874 | -2.56(-7.42%) |
May 20, 2002 | 34.90 | 35.27 | 34.38 | 34.55 | 14,556,262 | +0.29(+0.85%) |
May 17, 2002 | 33.63 | 34.27 | 33.59 | 34.26 | 7,763,068 | +0.78(+2.32%) |
May 16, 2002 | 33.66 | 33.70 | 33.22 | 33.49 | 7,356,029 | +0.00(+0.00%) |
May 15, 2002 | 34.18 | 34.70 | 33.33 | 33.49 | 11,866,579 | -0.70(-2.04%) |
May 14, 2002 | 33.49 | 34.18 | 33.34 | 34.18 | 11,488,875 | +1.68(+5.17%) |
May 13, 2002 | 32.42 | 32.52 | 31.99 | 32.50 | 8,275,937 | +0.09(+0.26%) |
May 10, 2002 | 32.81 | 32.94 | 32.10 | 32.42 | 6,960,500 | -0.46(-1.41%) |
May 09, 2002 | 32.92 | 33.19 | 32.52 | 32.88 | 7,995,220 | -0.14(-0.43%) |
May 08, 2002 | 33.31 | 33.41 | 32.67 | 33.02 | 9,725,836 | +0.46(+1.40%) |
May 07, 2002 | 32.20 | 32.57 | 32.06 | 32.57 | 12,701,429 | +0.72(+2.26%) |
May 06, 2002 | 33.13 | 33.13 | 31.75 | 31.85 | 9,174,229 | -1.28(-3.87%) |
May 03, 2002 | 33.34 | 33.46 | 32.77 | 33.13 | 7,438,841 | -0.21(-0.64%) |
May 02, 2002 | 33.16 | 33.84 | 33.07 | 33.34 | 9,573,127 | +0.19(+0.56%) |
May 01, 2002 | 33.09 | 33.46 | 32.35 | 33.16 | 13,277,459 | +0.12(+0.37%) |
Apr 30, 2002 | 33.28 | 33.64 | 32.77 | 33.04 | 12,670,691 | -0.42(-1.26%) |
Apr 29, 2002 | 33.98 | 34.35 | 33.46 | 33.46 | 10,012,729 | -0.81(-2.35%) |
Apr 26, 2002 | 34.98 | 35.12 | 34.24 | 34.26 | 6,383,769 | -0.41(-1.19%) |
Apr 25, 2002 | 34.32 | 34.84 | 34.13 | 34.68 | 8,209,267 | +0.36(+1.04%) |
Apr 24, 2002 | 34.82 | 35.05 | 34.24 | 34.32 | 7,827,492 | -0.49(-1.41%) |
Apr 23, 2002 | 34.57 | 35.05 | 34.20 | 34.81 | 8,849,440 | +0.25(+0.72%) |
Apr 22, 2002 | 34.92 | 35.27 | 34.56 | 34.56 | 10,815,156 | -0.46(-1.30%) |
Apr 19, 2002 | 35.45 | 35.55 | 34.98 | 35.02 | 9,275,568 | -0.26(-0.75%) |
Apr 18, 2002 | 35.34 | 35.45 | 34.63 | 35.28 | 7,335,677 | +0.11(+0.30%) |
Apr 17, 2002 | 35.34 | 35.56 | 34.99 | 35.17 | 5,384,419 | -0.33(-0.94%) |
Apr 16, 2002 | 35.28 | 35.52 | 34.89 | 35.51 | 9,017,309 | +0.46(+1.30%) |
Apr 15, 2002 | 35.73 | 35.79 | 34.92 | 35.05 | 6,728,488 | -0.83(-2.30%) |
Apr 12, 2002 | 35.45 | 35.95 | 35.26 | 35.88 | 8,176,563 | +0.73(+2.09%) |
Apr 11, 2002 | 35.44 | 35.83 | 35.03 | 35.15 | 9,764,014 | -0.29(-0.82%) |
Apr 10, 2002 | 35.02 | 35.45 | 34.87 | 35.44 | 6,137,721 | +0.47(+1.34%) |
Apr 09, 2002 | 35.27 | 35.53 | 34.91 | 34.97 | 7,114,333 | -0.30(-0.85%) |
Apr 08, 2002 | 34.41 | 35.27 | 34.41 | 35.27 | 6,553,883 | +0.52(+1.50%) |
Apr 05, 2002 | 34.45 | 34.97 | 34.27 | 34.75 | 7,786,367 | +0.44(+1.29%) |
Apr 04, 2002 | 33.66 | 34.40 | 33.59 | 34.31 | 7,555,338 | +0.86(+2.56%) |
Apr 03, 2002 | 33.96 | 34.41 | 32.77 | 33.45 | 10,037,432 | -0.40(-1.18%) |
Apr 02, 2002 | 34.35 | 34.35 | 33.66 | 33.85 | 8,768,875 | -0.51(-1.47%) |
Apr 01, 2002 | 34.31 | 34.77 | 34.24 | 34.35 | 9,771,453 | -0.28(-0.80%) |
Mar 29, 2002 | 34.91 | 34.98 | 34.42 | 34.63 | 8,395,522 | +0.00(+0.00%) |
Mar 28, 2002 | 34.91 | 34.98 | 34.42 | 34.63 | 8,395,522 | -0.46(-1.32%) |
Mar 27, 2002 | 34.98 | 35.20 | 34.41 | 35.10 | 9,565,969 | +0.19(+0.53%) |
Mar 26, 2002 | 34.34 | 35.07 | 34.31 | 34.91 | 10,501,034 | +0.39(+1.14%) |
Mar 25, 2002 | 35.02 | 35.27 | 34.20 | 34.52 | 7,321,922 | -0.65(-1.84%) |
Mar 22, 2002 | 34.90 | 35.45 | 34.58 | 35.17 | 7,310,694 | +0.22(+0.63%) |
Mar 21, 2002 | 35.28 | 35.37 | 34.57 | 34.95 | 11,153,559 | -0.42(-1.19%) |
Mar 20, 2002 | 35.12 | 35.80 | 34.93 | 35.37 | 9,943,953 | +0.10(+0.28%) |
Mar 19, 2002 | 35.08 | 35.47 | 34.86 | 35.27 | 8,521,002 | +0.56(+1.62%) |
Mar 18, 2002 | 35.22 | 35.22 | 34.38 | 34.70 | 8,087,716 | -0.15(-0.43%) |
Mar 15, 2002 | 34.45 | 34.90 | 34.02 | 34.85 | 14,513,453 | +0.41(+1.18%) |
Mar 14, 2002 | 34.38 | 34.90 | 34.34 | 34.45 | 6,665,187 | -0.11(-0.31%) |
Mar 13, 2002 | 34.13 | 34.70 | 33.88 | 34.55 | 9,074,715 | +0.11(+0.31%) |
Mar 12, 2002 | 34.27 | 34.70 | 34.03 | 34.45 | 10,544,686 | +0.01(+0.04%) |
Mar 11, 2002 | 34.85 | 34.85 | 34.26 | 34.43 | 9,043,134 | -0.43(-1.25%) |
Mar 08, 2002 | 34.84 | 35.20 | 34.59 | 34.87 | 9,820,438 | +0.38(+1.12%) |
Mar 07, 2002 | 35.31 | 35.34 | 34.20 | 34.48 | 12,398,957 | -0.21(-0.62%) |
Mar 06, 2002 | 34.02 | 34.89 | 33.98 | 34.70 | 13,673,128 | +0.86(+2.53%) |
Mar 05, 2002 | 35.04 | 35.04 | 33.56 | 33.84 | 20,410,600 | -1.71(-4.81%) |
Mar 04, 2002 | 34.91 | 35.73 | 34.67 | 35.55 | 17,367,494 | -0.28(-0.78%) |
Mar 01, 2002 | 35.82 | 35.98 | 35.41 | 35.83 | 12,161,471 | +0.21(+0.58%) |
Feb 28, 2002 | 36.27 | 36.34 | 35.41 | 35.62 | 13,009,655 | -0.66(-1.81%) |
Feb 27, 2002 | 37.16 | 37.23 | 35.94 | 36.28 | 12,519,525 | -0.42(-1.15%) |
Feb 26, 2002 | 37.12 | 37.48 | 36.03 | 36.70 | 17,182,924 | -0.40(-1.08%) |
Feb 25, 2002 | 36.51 | 37.13 | 36.39 | 37.10 | 12,116,276 | +0.76(+2.10%) |
Feb 22, 2002 | 36.31 | 36.36 | 35.48 | 36.34 | 12,076,835 | -0.21(-0.58%) |
Feb 21, 2002 | 36.61 | 37.12 | 36.16 | 36.55 | 10,598,724 | -0.29(-0.79%) |
Feb 20, 2002 | 36.18 | 36.90 | 35.99 | 36.84 | 11,238,897 | +0.97(+2.70%) |
Feb 19, 2002 | 36.15 | 36.56 | 35.84 | 35.87 | 7,979,220 | -0.12(-0.34%) |
Feb 18, 2002 | 36.73 | 36.73 | 35.77 | 35.99 | 8,348,361 | +0.00(+0.00%) |
Feb 15, 2002 | 36.73 | 36.73 | 35.77 | 35.99 | 8,333,905 | -0.73(-2.00%) |
Feb 14, 2002 | 36.68 | 36.98 | 36.23 | 36.73 | 7,521,091 | +0.22(+0.61%) |
Feb 13, 2002 | 36.34 | 36.86 | 35.98 | 36.51 | 8,589,216 | +0.66(+1.85%) |
Feb 12, 2002 | 35.98 | 36.26 | 35.77 | 35.84 | 6,800,071 | -0.14(-0.38%) |
Feb 11, 2002 | 35.28 | 36.16 | 35.27 | 35.98 | 8,023,713 | +0.57(+1.61%) |
Feb 08, 2002 | 34.91 | 35.45 | 34.60 | 35.41 | 6,721,751 | +0.61(+1.74%) |
Feb 07, 2002 | 34.85 | 35.28 | 34.56 | 34.80 | 6,885,830 | -0.04(-0.12%) |
Feb 06, 2002 | 34.95 | 35.16 | 34.55 | 34.85 | 6,045,084 | -0.14(-0.39%) |
Feb 05, 2002 | 34.90 | 35.20 | 34.45 | 34.98 | 10,136,103 | +0.08(+0.22%) |
Feb 04, 2002 | 35.27 | 35.72 | 34.77 | 34.90 | 8,768,033 | -0.29(-0.83%) |
Feb 01, 2002 | 35.62 | 35.73 | 34.92 | 35.20 | 7,036,574 | -0.49(-1.38%) |
Jan 31, 2002 | 35.27 | 35.77 | 34.94 | 35.69 | 10,604,057 | +0.73(+2.08%) |
Jan 30, 2002 | 33.49 | 35.16 | 33.49 | 34.96 | 10,915,512 | +1.47(+4.40%) |
Jan 29, 2002 | 34.18 | 34.59 | 33.41 | 33.49 | 8,021,608 | -0.57(-1.67%) |
Jan 28, 2002 | 33.84 | 34.11 | 33.63 | 34.06 | 6,573,954 | +0.57(+1.70%) |
Jan 25, 2002 | 33.84 | 33.85 | 33.42 | 33.49 | 10,568,687 | -0.71(-2.06%) |
Jan 24, 2002 | 34.70 | 35.07 | 34.13 | 34.19 | 8,779,261 | -0.38(-1.09%) |
Jan 23, 2002 | 34.66 | 34.91 | 34.38 | 34.57 | 6,411,981 | +0.01(+0.04%) |
Jan 22, 2002 | 34.88 | 35.26 | 34.42 | 34.55 | 6,878,952 | +0.00(+0.00%) |
Jan 21, 2002 | 34.20 | 34.91 | 34.02 | 34.55 | 7,571,620 | +0.00(+0.00%) |
Jan 18, 2002 | 34.20 | 34.91 | 34.02 | 34.55 | 7,571,620 | +0.36(+1.04%) |
Jan 17, 2002 | 34.88 | 34.94 | 34.02 | 34.20 | 12,538,473 | -0.78(-2.22%) |
Jan 16, 2002 | 35.37 | 35.59 | 34.97 | 34.97 | 5,844,372 | -0.43(-1.23%) |
Jan 15, 2002 | 35.29 | 35.74 | 35.02 | 35.41 | 8,704,731 | +0.12(+0.34%) |
Jan 14, 2002 | 35.95 | 36.02 | 35.20 | 35.29 | 10,622,444 | -0.66(-1.84%) |
Jan 11, 2002 | 36.02 | 36.44 | 35.87 | 35.95 | 8,812,245 | +0.11(+0.32%) |
Jan 10, 2002 | 35.81 | 36.41 | 35.45 | 35.84 | 9,299,288 | +0.03(+0.08%) |
Jan 09, 2002 | 36.62 | 36.80 | 35.67 | 35.81 | 8,916,391 | -0.60(-1.64%) |
Jan 08, 2002 | 36.41 | 36.54 | 36.06 | 36.41 | 7,259,884 | +0.36(+1.01%) |
Jan 07, 2002 | 36.41 | 36.73 | 36.00 | 36.04 | 8,826,843 | -0.26(-0.71%) |
Jan 04, 2002 | 35.97 | 36.31 | 35.69 | 36.30 | 7,752,260 | +0.64(+1.80%) |
Jan 03, 2002 | 35.73 | 35.90 | 35.27 | 35.66 | 7,279,815 | -0.24(-0.67%) |
Jan 02, 2002 | 36.34 | 36.34 | 35.20 | 35.90 | 10,233,933 | -0.44(-1.22%) |
Dec 31, 2001 | 36.35 | 36.59 | 36.34 | 36.34 | 5,575,306 | -0.35(-0.95%) |
Dec 28, 2001 | 37.01 | 37.04 | 36.53 | 36.69 | 5,165,039 | +0.04(+0.12%) |
Dec 27, 2001 | 36.69 | 37.00 | 36.20 | 36.65 | 6,017,715 | -0.13(-0.35%) |
Dec 26, 2001 | 36.61 | 37.08 | 36.61 | 36.78 | 5,374,173 | +0.21(+0.58%) |
Dec 24, 2001 | 36.59 | 36.76 | 36.50 | 36.56 | 3,536,604 | -0.13(-0.35%) |
Dec 21, 2001 | 36.23 | 36.69 | 35.59 | 36.69 | 15,434,483 | +0.85(+2.37%) |
Dec 20, 2001 | 35.94 | 36.31 | 35.66 | 35.84 | 6,443,982 | -0.21(-0.57%) |
Dec 19, 2001 | 35.66 | 36.05 | 35.38 | 36.05 | 8,933,515 | +0.31(+0.88%) |
Dec 18, 2001 | 35.91 | 36.37 | 35.61 | 35.74 | 9,813,841 | +0.11(+0.32%) |
Dec 17, 2001 | 35.49 | 35.97 | 35.02 | 35.62 | 10,243,337 | +0.14(+0.38%) |
Dec 14, 2001 | 34.20 | 35.69 | 33.91 | 35.49 | 12,698,060 | +1.29(+3.77%) |
Dec 13, 2001 | 34.02 | 34.45 | 33.59 | 34.20 | 8,500,229 | -0.25(-0.72%) |
Dec 12, 2001 | 34.16 | 34.84 | 34.01 | 34.45 | 9,564,565 | +0.27(+0.79%) |
Dec 11, 2001 | 34.20 | 34.38 | 33.74 | 34.18 | 7,046,540 | -0.21(-0.60%) |
Dec 10, 2001 | 35.12 | 35.13 | 34.20 | 34.38 | 7,897,391 | -0.82(-2.33%) |
Dec 07, 2001 | 34.81 | 35.37 | 34.63 | 35.20 | 6,764,981 | +0.19(+0.53%) |
Dec 06, 2001 | 34.98 | 35.38 | 34.67 | 35.02 | 10,399,134 | -0.53(-1.50%) |
Dec 05, 2001 | 34.16 | 35.91 | 34.06 | 35.55 | 20,592,504 | +1.57(+4.61%) |
Dec 04, 2001 | 33.63 | 34.33 | 33.43 | 33.98 | 15,244,157 | +0.93(+2.82%) |