Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 18.70 | 18.93 | 17.64 | 18.60 | 25,239,326 | -0.47(-2.47%) |
Sep 27, 2002 | 20.02 | 20.31 | 19.07 | 19.07 | 16,271,164 | -1.08(-5.34%) |
Sep 26, 2002 | 19.74 | 20.19 | 19.68 | 20.14 | 25,745,822 | +0.48(+2.43%) |
Sep 25, 2002 | 20.49 | 20.59 | 19.41 | 19.67 | 31,992,606 | -0.58(-2.85%) |
Sep 24, 2002 | 20.84 | 21.29 | 20.16 | 20.24 | 19,616,646 | -1.05(-4.92%) |
Sep 23, 2002 | 22.09 | 22.09 | 20.71 | 21.29 | 16,092,087 | -0.96(-4.32%) |
Sep 20, 2002 | 23.07 | 23.16 | 22.02 | 22.25 | 19,237,582 | -0.70(-3.04%) |
Sep 19, 2002 | 23.30 | 23.87 | 22.80 | 22.95 | 13,160,754 | -0.69(-2.92%) |
Sep 18, 2002 | 23.44 | 24.01 | 23.20 | 23.64 | 11,474,539 | +0.01(+0.06%) |
Sep 17, 2002 | 24.58 | 24.87 | 23.57 | 23.63 | 12,496,934 | -0.61(-2.53%) |
Sep 16, 2002 | 23.77 | 24.40 | 23.66 | 24.24 | 9,068,228 | +0.41(+1.70%) |
Sep 13, 2002 | 23.14 | 24.00 | 23.09 | 23.83 | 10,877,663 | +0.69(+2.99%) |
Sep 12, 2002 | 23.41 | 23.62 | 23.07 | 23.14 | 11,238,343 | -0.53(-2.26%) |
Sep 11, 2002 | 23.87 | 24.16 | 23.59 | 23.68 | 8,195,999 | +0.16(+0.70%) |
Sep 10, 2002 | 23.86 | 23.87 | 23.41 | 23.51 | 10,599,364 | -0.19(-0.78%) |
Sep 09, 2002 | 23.37 | 23.91 | 23.26 | 23.70 | 9,863,689 | +0.01(+0.03%) |
Sep 06, 2002 | 23.21 | 24.08 | 23.21 | 23.69 | 14,158,308 | +0.82(+3.58%) |
Sep 05, 2002 | 22.80 | 23.26 | 22.72 | 22.87 | 14,376,681 | -0.35(-1.50%) |
Sep 04, 2002 | 22.62 | 23.35 | 22.59 | 23.22 | 12,019,910 | +0.52(+2.29%) |
Sep 03, 2002 | 23.25 | 23.41 | 22.59 | 22.70 | 16,605,740 | -0.76(-3.25%) |
Aug 30, 2002 | 23.44 | 23.91 | 23.33 | 23.46 | 12,666,889 | -0.08(-0.33%) |
Aug 29, 2002 | 23.15 | 23.78 | 22.87 | 23.54 | 10,763,564 | +0.24(+1.04%) |
Aug 28, 2002 | 23.51 | 23.54 | 23.15 | 23.30 | 13,506,698 | -0.26(-1.09%) |
Aug 27, 2002 | 24.44 | 24.51 | 23.48 | 23.56 | 18,824,414 | -0.62(-2.56%) |
Aug 26, 2002 | 23.98 | 24.34 | 23.76 | 24.18 | 14,722,485 | +0.29(+1.19%) |
Aug 23, 2002 | 24.13 | 24.57 | 23.83 | 23.89 | 21,187,078 | -0.24(-0.97%) |
Aug 22, 2002 | 23.49 | 24.35 | 23.37 | 24.13 | 25,241,712 | +0.84(+3.61%) |
Aug 21, 2002 | 22.37 | 23.29 | 22.25 | 23.29 | 33,468,026 | +1.73(+8.03%) |
Aug 20, 2002 | 21.76 | 22.09 | 21.30 | 21.55 | 34,547,540 | +0.87(+4.20%) |
Aug 19, 2002 | 20.66 | 21.30 | 20.24 | 20.69 | 33,094,574 | +0.66(+3.31%) |
Aug 16, 2002 | 20.02 | 20.40 | 19.79 | 20.02 | 19,783,234 | -0.59(-2.87%) |
Aug 15, 2002 | 20.34 | 20.77 | 19.96 | 20.61 | 23,422,874 | +0.46(+2.30%) |
Aug 14, 2002 | 19.10 | 20.31 | 18.88 | 20.15 | 23,738,224 | +1.28(+6.76%) |
Aug 13, 2002 | 19.05 | 20.01 | 18.82 | 18.88 | 26,280,106 | -0.15(-0.79%) |
Aug 12, 2002 | 19.59 | 19.73 | 18.92 | 19.02 | 26,885,684 | -1.13(-5.62%) |
Aug 09, 2002 | 19.13 | 20.34 | 19.02 | 20.16 | 25,932,058 | +0.82(+4.24%) |
Aug 08, 2002 | 20.14 | 20.14 | 18.60 | 19.34 | 45,313,068 | -0.80(-3.96%) |
Aug 07, 2002 | 20.33 | 20.57 | 19.61 | 20.14 | 23,840,112 | +0.16(+0.82%) |
Aug 06, 2002 | 19.88 | 20.41 | 19.72 | 19.97 | 19,297,088 | +0.39(+2.00%) |
Aug 05, 2002 | 20.26 | 20.55 | 19.52 | 19.58 | 15,738,003 | -0.68(-3.34%) |
Aug 02, 2002 | 21.02 | 21.09 | 19.92 | 20.26 | 15,125,127 | -0.86(-4.05%) |
Aug 01, 2002 | 21.91 | 21.95 | 20.84 | 21.11 | 17,653,116 | -0.89(-4.05%) |
Jul 31, 2002 | 21.92 | 22.19 | 21.20 | 22.00 | 16,033,704 | +0.21(+0.95%) |
Jul 30, 2002 | 22.06 | 22.48 | 21.30 | 21.80 | 16,305,688 | -0.28(-1.26%) |
Jul 29, 2002 | 21.35 | 22.07 | 21.18 | 22.07 | 18,783,714 | +1.20(+5.73%) |
Jul 26, 2002 | 20.84 | 21.09 | 20.01 | 20.88 | 17,331,310 | +0.32(+1.56%) |
Jul 25, 2002 | 21.55 | 21.66 | 19.99 | 20.56 | 25,630,742 | -1.33(-6.09%) |
Jul 24, 2002 | 19.59 | 22.09 | 19.42 | 21.89 | 29,292,978 | +1.83(+9.13%) |
Jul 23, 2002 | 20.15 | 20.88 | 19.77 | 20.06 | 23,065,142 | +0.05(+0.25%) |
Jul 22, 2002 | 20.59 | 21.02 | 19.97 | 20.01 | 24,919,626 | -0.44(-2.16%) |
Jul 19, 2002 | 20.88 | 21.30 | 20.45 | 20.45 | 19,210,496 | -0.65(-3.07%) |
Jul 18, 2002 | 22.09 | 22.37 | 21.09 | 21.10 | 16,666,789 | -0.90(-4.11%) |
Jul 17, 2002 | 22.62 | 22.97 | 21.30 | 22.00 | 23,776,538 | +0.24(+1.11%) |
Jul 16, 2002 | 21.70 | 22.55 | 21.34 | 21.76 | 29,782,492 | +0.38(+1.80%) |
Jul 15, 2002 | 21.09 | 21.55 | 19.95 | 21.38 | 35,328,124 | +0.65(+3.13%) |
Jul 12, 2002 | 20.92 | 21.32 | 20.24 | 20.73 | 65,384,284 | -1.65(-7.36%) |
Jul 11, 2002 | 23.80 | 24.33 | 22.37 | 22.37 | 32,877,324 | -1.32(-5.56%) |
Jul 10, 2002 | 25.15 | 25.47 | 23.69 | 23.69 | 21,566,424 | -1.50(-5.94%) |
Jul 09, 2002 | 26.40 | 26.47 | 25.05 | 25.19 | 18,940,898 | -1.10(-4.20%) |
Jul 08, 2002 | 26.89 | 27.17 | 26.29 | 26.29 | 13,752,438 | -0.78(-2.87%) |
Jul 05, 2002 | 26.51 | 27.43 | 26.39 | 27.07 | 7,101,889 | +0.81(+3.09%) |
Jul 04, 2002 | 24.23 | 26.26 | 24.17 | 26.26 | 17,438,954 | +0.00(+0.00%) |
Jul 03, 2002 | 24.23 | 26.26 | 24.17 | 26.26 | 17,438,954 | +2.21(+9.19%) |
Jul 02, 2002 | 25.13 | 25.63 | 24.05 | 24.05 | 15,348,272 | -1.28(-5.06%) |
Jul 01, 2002 | 26.19 | 26.71 | 25.27 | 25.33 | 12,627,031 | -0.84(-3.21%) |
Jun 28, 2002 | 26.44 | 27.08 | 26.01 | 26.17 | 14,367,138 | -0.33(-1.26%) |
Jun 27, 2002 | 26.68 | 26.78 | 25.65 | 26.51 | 15,304,344 | +0.47(+1.81%) |
Jun 26, 2002 | 25.30 | 26.22 | 25.15 | 26.04 | 16,947,194 | +0.29(+1.11%) |
Jun 25, 2002 | 26.72 | 27.18 | 25.58 | 25.75 | 13,431,194 | -0.38(-1.45%) |
Jun 24, 2002 | 25.44 | 26.54 | 24.87 | 26.13 | 14,902,263 | +0.71(+2.80%) |
Jun 21, 2002 | 25.72 | 26.01 | 25.30 | 25.42 | 17,088,518 | -0.60(-2.30%) |
Jun 20, 2002 | 26.79 | 27.25 | 26.01 | 26.01 | 11,598,041 | -0.81(-3.03%) |
Jun 19, 2002 | 26.81 | 27.64 | 26.55 | 26.83 | 14,829,987 | +0.04(+0.13%) |
Jun 18, 2002 | 27.33 | 27.43 | 26.79 | 26.79 | 13,167,631 | -0.64(-2.34%) |
Jun 17, 2002 | 26.51 | 27.72 | 26.24 | 27.43 | 14,584,107 | +1.08(+4.11%) |
Jun 14, 2002 | 26.08 | 26.72 | 26.01 | 26.35 | 16,609,950 | -0.66(-2.43%) |
Jun 13, 2002 | 26.73 | 27.40 | 26.73 | 27.01 | 12,534,265 | -0.11(-0.42%) |
Jun 12, 2002 | 27.84 | 27.90 | 27.08 | 27.12 | 17,271,244 | -0.78(-2.81%) |
Jun 11, 2002 | 28.54 | 29.14 | 27.79 | 27.90 | 11,709,051 | -0.56(-1.98%) |
Jun 10, 2002 | 27.67 | 28.64 | 27.61 | 28.47 | 11,802,239 | +0.80(+2.88%) |
Jun 07, 2002 | 27.43 | 27.86 | 27.26 | 27.67 | 15,152,915 | -0.13(-0.46%) |
Jun 06, 2002 | 28.89 | 28.93 | 27.68 | 27.80 | 14,633,929 | -1.09(-3.77%) |
Jun 05, 2002 | 28.72 | 29.36 | 28.58 | 28.89 | 13,400,038 | +0.31(+1.10%) |
Jun 04, 2002 | 28.87 | 29.14 | 28.11 | 28.57 | 15,518,928 | -0.30(-1.04%) |
Jun 03, 2002 | 29.32 | 29.96 | 28.72 | 28.87 | 12,247,405 | -0.83(-2.81%) |
May 31, 2002 | 29.04 | 30.12 | 28.96 | 29.71 | 23,734,996 | +1.10(+3.84%) |
May 30, 2002 | 29.04 | 29.11 | 28.39 | 28.61 | 23,346,668 | -0.57(-1.95%) |
May 29, 2002 | 29.21 | 29.92 | 28.86 | 29.18 | 20,885,764 | -0.42(-1.42%) |
May 28, 2002 | 30.46 | 30.94 | 28.87 | 29.60 | 27,696,162 | -1.34(-4.33%) |
May 27, 2002 | 30.64 | 31.10 | 30.57 | 30.94 | 14,689,083 | +0.00(+0.00%) |
May 24, 2002 | 30.64 | 31.10 | 30.57 | 30.94 | 14,689,083 | +0.37(+1.21%) |
May 23, 2002 | 31.36 | 31.42 | 30.35 | 30.57 | 22,841,156 | -0.96(-3.05%) |
May 22, 2002 | 31.91 | 31.91 | 30.29 | 31.53 | 27,442,422 | -0.46(-1.45%) |
May 21, 2002 | 33.95 | 33.96 | 31.89 | 31.99 | 31,127,394 | -2.57(-7.42%) |
May 20, 2002 | 34.91 | 35.27 | 34.39 | 34.56 | 14,554,635 | +0.29(+0.85%) |
May 17, 2002 | 33.63 | 34.27 | 33.60 | 34.27 | 7,762,200 | +0.78(+2.32%) |
May 16, 2002 | 33.67 | 33.70 | 33.22 | 33.49 | 7,355,207 | +0.00(+0.00%) |
May 15, 2002 | 34.19 | 34.70 | 33.33 | 33.49 | 11,865,253 | -0.70(-2.04%) |
May 14, 2002 | 33.49 | 34.19 | 33.35 | 34.19 | 11,487,591 | +1.68(+5.17%) |
May 13, 2002 | 32.42 | 32.52 | 31.99 | 32.51 | 8,275,012 | +0.09(+0.26%) |
May 10, 2002 | 32.81 | 32.95 | 32.11 | 32.42 | 6,959,722 | -0.46(-1.41%) |
May 09, 2002 | 32.92 | 33.19 | 32.53 | 32.88 | 7,994,327 | -0.14(-0.43%) |
May 08, 2002 | 33.31 | 33.42 | 32.67 | 33.03 | 9,724,750 | +0.46(+1.40%) |
May 07, 2002 | 32.21 | 32.57 | 32.06 | 32.57 | 12,700,010 | +0.72(+2.26%) |
May 06, 2002 | 33.13 | 33.13 | 31.75 | 31.85 | 9,173,204 | -1.28(-3.87%) |
May 03, 2002 | 33.35 | 33.47 | 32.77 | 33.13 | 7,438,009 | -0.21(-0.64%) |
May 02, 2002 | 33.16 | 33.85 | 33.08 | 33.35 | 9,572,057 | +0.19(+0.56%) |
May 01, 2002 | 33.09 | 33.47 | 32.35 | 33.16 | 13,275,975 | +0.12(+0.37%) |
Apr 30, 2002 | 33.28 | 33.64 | 32.78 | 33.04 | 12,669,275 | -0.42(-1.26%) |
Apr 29, 2002 | 33.99 | 34.35 | 33.46 | 33.46 | 10,011,610 | -0.81(-2.35%) |
Apr 26, 2002 | 34.99 | 35.13 | 34.24 | 34.27 | 6,383,055 | -0.41(-1.19%) |
Apr 25, 2002 | 34.32 | 34.84 | 34.13 | 34.68 | 8,208,349 | +0.36(+1.04%) |
Apr 24, 2002 | 34.82 | 35.05 | 34.24 | 34.32 | 7,826,618 | -0.49(-1.41%) |
Apr 23, 2002 | 34.57 | 35.06 | 34.20 | 34.81 | 8,848,451 | +0.25(+0.72%) |
Apr 22, 2002 | 34.92 | 35.28 | 34.57 | 34.57 | 10,813,947 | -0.46(-1.30%) |
Apr 19, 2002 | 35.45 | 35.56 | 34.99 | 35.02 | 9,274,531 | -0.26(-0.75%) |
Apr 18, 2002 | 35.34 | 35.46 | 34.63 | 35.29 | 7,334,858 | +0.11(+0.30%) |
Apr 17, 2002 | 35.34 | 35.56 | 34.99 | 35.18 | 5,383,817 | -0.33(-0.94%) |
Apr 16, 2002 | 35.29 | 35.52 | 34.89 | 35.51 | 9,016,301 | +0.46(+1.30%) |
Apr 15, 2002 | 35.73 | 35.80 | 34.93 | 35.06 | 6,727,736 | -0.83(-2.30%) |
Apr 12, 2002 | 35.45 | 35.95 | 35.26 | 35.88 | 8,175,649 | +0.73(+2.09%) |
Apr 11, 2002 | 35.44 | 35.83 | 35.04 | 35.15 | 9,762,923 | -0.29(-0.82%) |
Apr 10, 2002 | 35.03 | 35.45 | 34.87 | 35.44 | 6,137,035 | +0.47(+1.34%) |
Apr 09, 2002 | 35.27 | 35.53 | 34.91 | 34.97 | 7,113,538 | -0.30(-0.85%) |
Apr 08, 2002 | 34.42 | 35.27 | 34.42 | 35.27 | 6,553,150 | +0.52(+1.50%) |
Apr 05, 2002 | 34.45 | 34.98 | 34.27 | 34.75 | 7,785,497 | +0.44(+1.29%) |
Apr 04, 2002 | 33.67 | 34.40 | 33.60 | 34.31 | 7,554,494 | +0.86(+2.56%) |
Apr 03, 2002 | 33.96 | 34.42 | 32.78 | 33.45 | 10,036,310 | -0.40(-1.18%) |
Apr 02, 2002 | 34.36 | 34.36 | 33.67 | 33.85 | 8,767,895 | -0.51(-1.47%) |
Apr 01, 2002 | 34.31 | 34.77 | 34.24 | 34.36 | 9,770,361 | -0.28(-0.80%) |
Mar 29, 2002 | 34.91 | 34.99 | 34.42 | 34.64 | 8,394,584 | +0.00(+0.00%) |
Mar 28, 2002 | 34.91 | 34.99 | 34.42 | 34.64 | 8,394,584 | -0.46(-1.32%) |
Mar 27, 2002 | 34.99 | 35.20 | 34.42 | 35.10 | 9,564,899 | +0.19(+0.53%) |
Mar 26, 2002 | 34.34 | 35.07 | 34.31 | 34.91 | 10,499,861 | +0.39(+1.14%) |
Mar 25, 2002 | 35.02 | 35.27 | 34.20 | 34.52 | 7,321,104 | -0.65(-1.84%) |
Mar 22, 2002 | 34.91 | 35.45 | 34.59 | 35.17 | 7,309,877 | +0.22(+0.63%) |
Mar 21, 2002 | 35.29 | 35.37 | 34.57 | 34.95 | 11,152,313 | -0.42(-1.19%) |
Mar 20, 2002 | 35.13 | 35.81 | 34.94 | 35.37 | 9,942,842 | +0.10(+0.28%) |
Mar 19, 2002 | 35.09 | 35.48 | 34.86 | 35.27 | 8,520,050 | +0.56(+1.62%) |
Mar 18, 2002 | 35.22 | 35.22 | 34.38 | 34.71 | 8,086,813 | -0.15(-0.43%) |
Mar 15, 2002 | 34.45 | 34.90 | 34.02 | 34.86 | 14,511,831 | +0.41(+1.18%) |
Mar 14, 2002 | 34.38 | 34.91 | 34.34 | 34.45 | 6,664,442 | -0.11(-0.31%) |
Mar 13, 2002 | 34.13 | 34.71 | 33.88 | 34.56 | 9,073,701 | +0.11(+0.31%) |
Mar 12, 2002 | 34.27 | 34.71 | 34.04 | 34.45 | 10,543,507 | +0.01(+0.04%) |
Mar 11, 2002 | 34.85 | 34.85 | 34.27 | 34.44 | 9,042,124 | -0.43(-1.25%) |
Mar 08, 2002 | 34.84 | 35.20 | 34.59 | 34.87 | 9,819,340 | +0.38(+1.12%) |
Mar 07, 2002 | 35.31 | 35.34 | 34.20 | 34.49 | 12,397,572 | -0.21(-0.62%) |
Mar 06, 2002 | 34.02 | 34.89 | 33.99 | 34.70 | 13,671,600 | +0.86(+2.53%) |
Mar 05, 2002 | 35.04 | 35.04 | 33.56 | 33.85 | 20,408,318 | -1.71(-4.81%) |
Mar 04, 2002 | 34.91 | 35.73 | 34.67 | 35.56 | 17,365,554 | -0.28(-0.78%) |
Mar 01, 2002 | 35.83 | 35.98 | 35.41 | 35.83 | 12,160,112 | +0.21(+0.58%) |
Feb 28, 2002 | 36.28 | 36.34 | 35.41 | 35.63 | 13,008,202 | -0.66(-1.81%) |
Feb 27, 2002 | 37.16 | 37.23 | 35.94 | 36.28 | 12,518,126 | -0.42(-1.15%) |
Feb 26, 2002 | 37.12 | 37.48 | 36.03 | 36.70 | 17,181,004 | -0.40(-1.08%) |
Feb 25, 2002 | 36.52 | 37.14 | 36.40 | 37.10 | 12,114,922 | +0.76(+2.10%) |
Feb 22, 2002 | 36.32 | 36.37 | 35.48 | 36.34 | 12,075,486 | -0.21(-0.58%) |
Feb 21, 2002 | 36.61 | 37.12 | 36.17 | 36.55 | 10,597,539 | -0.29(-0.79%) |
Feb 20, 2002 | 36.18 | 36.90 | 35.99 | 36.85 | 11,237,641 | +0.97(+2.70%) |
Feb 19, 2002 | 36.15 | 36.56 | 35.84 | 35.88 | 7,978,328 | -0.12(-0.34%) |
Feb 18, 2002 | 36.73 | 36.73 | 35.77 | 36.00 | 8,347,428 | +0.00(+0.00%) |
Feb 15, 2002 | 36.73 | 36.73 | 35.77 | 36.00 | 8,332,973 | -0.73(-2.00%) |
Feb 14, 2002 | 36.69 | 36.98 | 36.23 | 36.73 | 7,520,250 | +0.22(+0.61%) |
Feb 13, 2002 | 36.34 | 36.86 | 35.98 | 36.51 | 8,588,256 | +0.66(+1.85%) |
Feb 12, 2002 | 35.98 | 36.27 | 35.77 | 35.85 | 6,799,311 | -0.14(-0.38%) |
Feb 11, 2002 | 35.29 | 36.16 | 35.27 | 35.98 | 8,022,816 | +0.57(+1.61%) |
Feb 08, 2002 | 34.91 | 35.45 | 34.60 | 35.41 | 6,721,000 | +0.61(+1.74%) |
Feb 07, 2002 | 34.86 | 35.29 | 34.57 | 34.81 | 6,885,060 | -0.04(-0.12%) |
Feb 06, 2002 | 34.95 | 35.16 | 34.56 | 34.85 | 6,044,409 | -0.14(-0.39%) |
Feb 05, 2002 | 34.91 | 35.21 | 34.45 | 34.99 | 10,134,971 | +0.08(+0.22%) |
Feb 04, 2002 | 35.27 | 35.73 | 34.77 | 34.91 | 8,767,053 | -0.29(-0.83%) |
Feb 01, 2002 | 35.63 | 35.73 | 34.92 | 35.20 | 7,035,788 | -0.49(-1.38%) |
Jan 31, 2002 | 35.27 | 35.77 | 34.94 | 35.69 | 10,602,872 | +0.73(+2.08%) |
Jan 30, 2002 | 33.49 | 35.16 | 33.49 | 34.96 | 10,914,292 | +1.48(+4.40%) |
Jan 29, 2002 | 34.18 | 34.59 | 33.42 | 33.49 | 8,020,711 | -0.57(-1.67%) |
Jan 28, 2002 | 33.85 | 34.12 | 33.63 | 34.06 | 6,573,219 | +0.57(+1.70%) |
Jan 25, 2002 | 33.85 | 33.85 | 33.43 | 33.49 | 10,567,506 | -0.71(-2.06%) |
Jan 24, 2002 | 34.70 | 35.08 | 34.13 | 34.19 | 8,778,280 | -0.38(-1.09%) |
Jan 23, 2002 | 34.67 | 34.91 | 34.38 | 34.57 | 6,411,264 | +0.01(+0.04%) |
Jan 22, 2002 | 34.88 | 35.26 | 34.42 | 34.56 | 6,878,183 | +0.00(+0.00%) |
Jan 21, 2002 | 34.20 | 34.91 | 34.02 | 34.56 | 7,570,773 | +0.00(+0.00%) |
Jan 18, 2002 | 34.20 | 34.91 | 34.02 | 34.56 | 7,570,773 | +0.36(+1.04%) |
Jan 17, 2002 | 34.88 | 34.94 | 34.02 | 34.20 | 12,537,072 | -0.78(-2.22%) |
Jan 16, 2002 | 35.38 | 35.59 | 34.98 | 34.98 | 5,843,719 | -0.43(-1.23%) |
Jan 15, 2002 | 35.29 | 35.75 | 35.02 | 35.41 | 8,703,758 | +0.12(+0.34%) |
Jan 14, 2002 | 35.95 | 36.02 | 35.21 | 35.29 | 10,621,257 | -0.66(-1.84%) |
Jan 11, 2002 | 36.02 | 36.44 | 35.88 | 35.95 | 8,811,261 | +0.11(+0.32%) |
Jan 10, 2002 | 35.81 | 36.41 | 35.45 | 35.84 | 9,298,249 | +0.03(+0.08%) |
Jan 09, 2002 | 36.62 | 36.80 | 35.67 | 35.81 | 8,915,395 | -0.60(-1.64%) |
Jan 08, 2002 | 36.41 | 36.55 | 36.06 | 36.41 | 7,259,073 | +0.36(+1.01%) |
Jan 07, 2002 | 36.41 | 36.73 | 36.00 | 36.05 | 8,825,856 | -0.26(-0.71%) |
Jan 04, 2002 | 35.98 | 36.32 | 35.70 | 36.30 | 7,751,394 | +0.64(+1.80%) |
Jan 03, 2002 | 35.73 | 35.91 | 35.27 | 35.66 | 7,279,001 | -0.24(-0.67%) |
Jan 02, 2002 | 36.35 | 36.35 | 35.20 | 35.91 | 10,232,789 | -0.44(-1.22%) |
Dec 31, 2001 | 36.35 | 36.60 | 36.34 | 36.35 | 5,574,683 | -0.35(-0.95%) |
Dec 28, 2001 | 37.01 | 37.05 | 36.53 | 36.70 | 5,164,462 | +0.04(+0.12%) |
Dec 27, 2001 | 36.70 | 37.00 | 36.20 | 36.65 | 6,017,042 | -0.13(-0.35%) |
Dec 26, 2001 | 36.62 | 37.08 | 36.62 | 36.78 | 5,373,572 | +0.21(+0.58%) |
Dec 24, 2001 | 36.59 | 36.77 | 36.50 | 36.57 | 3,536,208 | -0.13(-0.35%) |
Dec 21, 2001 | 36.23 | 36.70 | 35.59 | 36.70 | 15,432,758 | +0.85(+2.37%) |
Dec 20, 2001 | 35.95 | 36.31 | 35.66 | 35.85 | 6,443,262 | -0.21(-0.57%) |
Dec 19, 2001 | 35.66 | 36.05 | 35.38 | 36.05 | 8,932,516 | +0.31(+0.88%) |
Dec 18, 2001 | 35.91 | 36.38 | 35.61 | 35.74 | 9,812,744 | +0.11(+0.32%) |
Dec 17, 2001 | 35.49 | 35.97 | 35.03 | 35.63 | 10,242,192 | +0.14(+0.38%) |
Dec 14, 2001 | 34.20 | 35.70 | 33.92 | 35.49 | 12,696,641 | +1.29(+3.77%) |
Dec 13, 2001 | 34.02 | 34.45 | 33.60 | 34.20 | 8,499,279 | -0.25(-0.72%) |
Dec 12, 2001 | 34.17 | 34.84 | 34.01 | 34.45 | 9,563,496 | +0.27(+0.79%) |
Dec 11, 2001 | 34.20 | 34.38 | 33.74 | 34.18 | 7,045,752 | -0.21(-0.60%) |
Dec 10, 2001 | 35.13 | 35.14 | 34.20 | 34.39 | 7,896,508 | -0.82(-2.33%) |
Dec 07, 2001 | 34.81 | 35.38 | 34.63 | 35.21 | 6,764,225 | +0.19(+0.53%) |
Dec 06, 2001 | 34.99 | 35.38 | 34.67 | 35.02 | 10,397,972 | -0.53(-1.50%) |
Dec 05, 2001 | 34.16 | 35.91 | 34.07 | 35.56 | 20,590,202 | +1.57(+4.61%) |
Dec 04, 2001 | 33.63 | 34.34 | 33.43 | 33.99 | 15,242,453 | +0.93(+2.82%) |
Dec 03, 2001 | 33.25 | 33.42 | 32.96 | 33.05 | 12,930,171 | -0.19(-0.56%) |
Nov 30, 2001 | 32.06 | 33.49 | 32.06 | 33.24 | 20,736,158 | +1.87(+5.97%) |
Nov 29, 2001 | 31.52 | 31.70 | 31.03 | 31.37 | 10,241,771 | +0.16(+0.50%) |
Nov 28, 2001 | 30.46 | 31.54 | 30.39 | 31.21 | 14,994,749 | +0.32(+1.04%) |
Nov 27, 2001 | 31.92 | 32.06 | 30.58 | 30.89 | 17,855,490 | -1.55(-4.77%) |
Nov 26, 2001 | 32.78 | 32.86 | 31.92 | 32.43 | 10,837,665 | -0.76(-2.28%) |
Nov 23, 2001 | 32.67 | 33.25 | 32.66 | 33.19 | 3,749,810 | +0.14(+0.43%) |
Nov 21, 2001 | 32.60 | 33.08 | 32.49 | 33.05 | 6,148,543 | +0.14(+0.43%) |
Nov 20, 2001 | 33.14 | 33.31 | 32.71 | 32.91 | 8,139,301 | -0.63(-1.89%) |
Nov 19, 2001 | 32.78 | 33.65 | 32.56 | 33.54 | 11,782,591 | +0.90(+2.77%) |
Nov 16, 2001 | 33.13 | 33.13 | 32.10 | 32.63 | 13,110,511 | -0.49(-1.48%) |
Nov 15, 2001 | 32.58 | 33.30 | 32.36 | 33.13 | 10,516,421 | +0.19(+0.56%) |
Nov 14, 2001 | 32.06 | 33.01 | 31.35 | 32.94 | 17,151,952 | +1.59(+5.07%) |
Nov 13, 2001 | 30.64 | 31.80 | 30.25 | 31.35 | 15,623,623 | +2.05(+7.00%) |
Nov 12, 2001 | 28.86 | 29.64 | 28.50 | 29.30 | 9,208,991 | -0.71(-2.35%) |
Nov 09, 2001 | 29.85 | 30.14 | 29.36 | 30.01 | 5,570,893 | +0.16(+0.53%) |
Nov 08, 2001 | 30.42 | 31.07 | 29.56 | 29.85 | 10,207,949 | -0.04(-0.14%) |
Nov 07, 2001 | 30.25 | 30.60 | 29.71 | 29.89 | 8,312,483 | -0.53(-1.76%) |
Nov 06, 2001 | 29.61 | 30.43 | 29.36 | 30.43 | 10,660,974 | +0.82(+2.77%) |
Nov 05, 2001 | 29.32 | 30.03 | 29.22 | 29.61 | 11,496,573 | +0.88(+3.05%) |
Nov 02, 2001 | 27.65 | 29.16 | 27.36 | 28.73 | 15,451,844 | +1.37(+5.00%) |
Nov 01, 2001 | 27.24 | 27.75 | 26.70 | 27.36 | 10,184,090 | +0.12(+0.44%) |
Oct 31, 2001 | 27.07 | 27.80 | 26.61 | 27.24 | 13,288,044 | +0.45(+1.68%) |
Oct 30, 2001 | 27.25 | 27.31 | 26.47 | 26.79 | 12,616,646 | -0.73(-2.64%) |
Oct 29, 2001 | 28.32 | 28.57 | 27.45 | 27.52 | 7,970,328 | -1.19(-4.14%) |
Oct 26, 2001 | 28.64 | 28.96 | 28.27 | 28.71 | 8,282,029 | -0.11(-0.40%) |
Oct 25, 2001 | 28.29 | 28.82 | 27.61 | 28.82 | 11,686,737 | +0.18(+0.62%) |
Oct 24, 2001 | 28.74 | 29.07 | 28.39 | 28.64 | 7,769,919 | -0.11(-0.37%) |
Oct 23, 2001 | 29.10 | 29.24 | 28.47 | 28.75 | 10,090,482 | +0.29(+1.00%) |
Oct 22, 2001 | 28.62 | 29.05 | 27.63 | 28.47 | 12,167,410 | -0.33(-1.14%) |
Oct 19, 2001 | 29.29 | 29.37 | 28.50 | 28.79 | 10,928,186 | -0.21(-0.71%) |
Oct 18, 2001 | 28.72 | 29.78 | 28.36 | 29.00 | 10,360,361 | +0.14(+0.47%) |
Oct 17, 2001 | 29.93 | 30.28 | 28.79 | 28.87 | 8,703,899 | -0.79(-2.67%) |
Oct 16, 2001 | 29.36 | 29.78 | 28.79 | 29.66 | 6,635,672 | +0.47(+1.61%) |
Oct 15, 2001 | 29.04 | 29.38 | 28.50 | 29.19 | 8,693,654 | -0.51(-1.73%) |
Oct 12, 2001 | 30.20 | 30.21 | 28.64 | 29.70 | 14,019,650 | -1.01(-3.29%) |
Oct 11, 2001 | 29.21 | 30.72 | 29.21 | 30.71 | 17,208,230 | +2.06(+7.19%) |
Oct 10, 2001 | 27.20 | 28.71 | 27.01 | 28.65 | 10,297,908 | +1.65(+6.09%) |
Oct 09, 2001 | 27.93 | 27.93 | 26.76 | 27.01 | 11,375,317 | -0.33(-1.22%) |
Oct 08, 2001 | 28.08 | 28.08 | 27.18 | 27.34 | 7,764,727 | -0.74(-2.64%) |
Oct 05, 2001 | 27.93 | 28.15 | 27.01 | 28.08 | 9,421,750 | +0.16(+0.56%) |
Oct 04, 2001 | 29.07 | 29.18 | 27.92 | 27.92 | 12,098,081 | -1.17(-4.02%) |
Oct 03, 2001 | 27.68 | 29.27 | 27.52 | 29.09 | 12,133,728 | +1.27(+4.56%) |
Oct 02, 2001 | 27.25 | 28.05 | 27.01 | 27.82 | 8,819,821 | +0.88(+3.25%) |