Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 29.39 | 29.79 | 29.16 | 29.33 | 3,927,393 | +0.04(+0.12%) |
Feb 27, 2003 | 29.68 | 29.80 | 28.95 | 29.29 | 5,847,907 | -0.37(-1.23%) |
Feb 26, 2003 | 29.59 | 29.83 | 29.29 | 29.66 | 4,092,285 | +0.07(+0.22%) |
Feb 25, 2003 | 28.55 | 29.69 | 28.40 | 29.59 | 7,721,072 | +0.86(+3.01%) |
Feb 24, 2003 | 30.70 | 30.71 | 28.66 | 28.73 | 9,070,384 | -2.12(-6.88%) |
Feb 21, 2003 | 30.77 | 31.11 | 30.46 | 30.85 | 3,730,990 | +0.29(+0.96%) |
Feb 20, 2003 | 30.98 | 31.24 | 30.51 | 30.56 | 3,540,255 | -0.42(-1.36%) |
Feb 19, 2003 | 32.03 | 32.14 | 30.80 | 30.98 | 4,119,794 | -1.06(-3.30%) |
Feb 18, 2003 | 31.58 | 32.33 | 31.49 | 32.03 | 3,566,098 | +0.46(+1.46%) |
Feb 14, 2003 | 30.20 | 31.61 | 29.98 | 31.57 | 4,678,159 | +1.35(+4.47%) |
Feb 13, 2003 | 30.30 | 30.38 | 29.91 | 30.22 | 3,878,042 | -0.07(-0.22%) |
Feb 12, 2003 | 30.40 | 30.86 | 30.25 | 30.29 | 3,440,053 | -0.08(-0.26%) |
Feb 11, 2003 | 30.04 | 30.98 | 30.04 | 30.37 | 5,029,951 | +0.33(+1.10%) |
Feb 10, 2003 | 30.98 | 31.07 | 29.82 | 30.04 | 7,808,436 | -0.77(-2.49%) |
Feb 07, 2003 | 31.85 | 32.13 | 30.64 | 30.81 | 5,993,626 | -0.92(-2.89%) |
Feb 06, 2003 | 31.64 | 32.45 | 31.24 | 31.72 | 7,287,585 | +0.68(+2.20%) |
Feb 05, 2003 | 31.69 | 31.88 | 30.77 | 31.04 | 6,141,678 | -0.32(-1.03%) |
Feb 04, 2003 | 31.79 | 31.91 | 31.16 | 31.36 | 4,433,239 | -0.43(-1.34%) |
Feb 03, 2003 | 31.49 | 32.09 | 31.45 | 31.79 | 4,644,647 | +0.38(+1.20%) |
Jan 31, 2003 | 31.07 | 31.48 | 30.65 | 31.41 | 6,647,858 | +0.21(+0.67%) |
Jan 30, 2003 | 31.97 | 32.21 | 30.93 | 31.20 | 5,422,757 | -0.10(-0.31%) |
Jan 29, 2003 | 31.28 | 31.58 | 31.02 | 31.30 | 6,103,331 | -0.43(-1.34%) |
Jan 28, 2003 | 31.49 | 32.03 | 31.42 | 31.72 | 4,509,766 | +0.23(+0.74%) |
Jan 27, 2003 | 32.09 | 32.15 | 31.06 | 31.49 | 6,858,432 | -0.75(-2.33%) |
Jan 24, 2003 | 33.14 | 33.34 | 31.85 | 32.24 | 4,457,748 | -0.90(-2.71%) |
Jan 23, 2003 | 32.39 | 33.29 | 31.56 | 33.14 | 6,632,019 | +1.04(+3.25%) |
Jan 22, 2003 | 32.54 | 32.72 | 31.90 | 32.09 | 5,163,998 | -0.47(-1.45%) |
Jan 21, 2003 | 33.89 | 33.89 | 32.57 | 32.57 | 5,301,714 | -1.38(-4.06%) |
Jan 17, 2003 | 34.47 | 34.49 | 33.74 | 33.95 | 4,713,505 | -0.52(-1.50%) |
Jan 16, 2003 | 34.94 | 35.11 | 34.18 | 34.46 | 5,863,746 | -0.47(-1.36%) |
Jan 15, 2003 | 34.55 | 35.24 | 33.94 | 34.94 | 6,274,225 | +0.54(+1.57%) |
Jan 14, 2003 | 34.37 | 35.08 | 33.92 | 34.40 | 4,351,710 | -0.15(-0.43%) |
Jan 13, 2003 | 34.90 | 35.20 | 34.00 | 34.55 | 5,696,187 | -0.35(-1.00%) |
Jan 10, 2003 | 34.40 | 35.24 | 33.71 | 34.90 | 9,935,191 | +0.50(+1.45%) |
Jan 09, 2003 | 32.69 | 34.49 | 32.53 | 34.40 | 15,231,403 | +2.67(+8.41%) |
Jan 08, 2003 | 32.06 | 32.81 | 31.61 | 31.73 | 8,740,434 | -0.39(-1.21%) |
Jan 07, 2003 | 33.38 | 33.83 | 31.84 | 32.12 | 10,786,493 | -1.27(-3.79%) |
Jan 06, 2003 | 33.80 | 33.94 | 32.88 | 33.38 | 5,897,758 | -0.41(-1.22%) |
Jan 03, 2003 | 35.15 | 35.15 | 33.62 | 33.80 | 5,788,886 | -1.34(-3.82%) |
Jan 02, 2003 | 33.68 | 35.23 | 33.68 | 35.14 | 7,533,839 | +1.58(+4.72%) |
Dec 31, 2002 | 33.87 | 33.93 | 33.05 | 33.56 | 3,862,036 | -0.32(-0.94%) |
Dec 30, 2002 | 32.67 | 33.99 | 32.45 | 33.88 | 4,198,156 | +1.05(+3.20%) |
Dec 27, 2002 | 32.76 | 33.13 | 32.63 | 32.83 | 2,149,929 | -0.08(-0.25%) |
Dec 26, 2002 | 32.70 | 33.39 | 32.51 | 32.91 | 3,776,673 | +0.21(+0.64%) |
Dec 24, 2002 | 32.39 | 32.85 | 32.09 | 32.70 | 3,200,135 | -0.19(-0.57%) |
Dec 23, 2002 | 33.65 | 33.74 | 31.97 | 32.89 | 7,569,685 | -1.15(-3.38%) |
Dec 20, 2002 | 33.86 | 34.21 | 33.50 | 34.04 | 8,001,671 | +0.17(+0.51%) |
Dec 19, 2002 | 35.25 | 35.48 | 33.80 | 33.86 | 7,078,511 | -1.38(-3.91%) |
Dec 18, 2002 | 35.30 | 35.57 | 34.61 | 35.24 | 5,737,868 | -0.29(-0.81%) |
Dec 17, 2002 | 36.50 | 36.50 | 35.39 | 35.53 | 5,407,418 | -1.12(-3.04%) |
Dec 16, 2002 | 35.88 | 36.77 | 35.33 | 36.65 | 5,315,052 | +0.77(+2.16%) |
Dec 13, 2002 | 37.04 | 37.37 | 35.72 | 35.87 | 5,136,989 | -1.67(-4.46%) |
Dec 12, 2002 | 37.49 | 37.97 | 36.90 | 37.55 | 4,445,743 | +0.66(+1.79%) |
Dec 11, 2002 | 36.83 | 37.14 | 36.23 | 36.89 | 3,485,736 | +0.07(+0.18%) |
Dec 10, 2002 | 36.02 | 36.96 | 35.72 | 36.82 | 5,070,298 | +0.83(+2.32%) |
Dec 09, 2002 | 37.12 | 37.12 | 35.84 | 35.99 | 5,193,175 | -1.13(-3.04%) |
Dec 06, 2002 | 36.65 | 37.97 | 36.31 | 37.11 | 4,447,411 | -0.20(-0.53%) |
Dec 05, 2002 | 35.60 | 37.85 | 35.23 | 37.31 | 15,359,782 | +0.25(+0.66%) |
Dec 04, 2002 | 38.45 | 38.45 | 36.59 | 37.07 | 16,328,625 | -1.74(-4.48%) |
Dec 03, 2002 | 39.98 | 40.10 | 38.75 | 38.81 | 5,857,577 | -1.04(-2.62%) |
Dec 02, 2002 | 42.13 | 42.85 | 39.81 | 39.85 | 9,005,861 | -1.24(-3.01%) |
Nov 29, 2002 | 41.90 | 41.90 | 41.09 | 41.09 | 2,137,925 | -0.81(-1.93%) |
Nov 27, 2002 | 40.19 | 41.94 | 39.77 | 41.90 | 5,590,649 | +1.93(+4.83%) |
Nov 26, 2002 | 39.74 | 40.55 | 39.65 | 39.96 | 3,233,313 | -0.31(-0.76%) |
Nov 25, 2002 | 39.26 | 40.35 | 39.05 | 40.27 | 4,347,208 | +1.01(+2.58%) |
Nov 22, 2002 | 39.23 | 40.28 | 39.08 | 39.26 | 4,553,448 | -0.63(-1.58%) |
Nov 21, 2002 | 39.22 | 39.89 | 38.72 | 39.89 | 4,074,445 | +0.66(+1.68%) |
Nov 20, 2002 | 37.58 | 39.23 | 37.55 | 39.23 | 4,978,599 | +1.89(+5.06%) |
Nov 19, 2002 | 38.73 | 38.73 | 37.04 | 37.34 | 5,711,359 | -1.39(-3.59%) |
Nov 18, 2002 | 40.13 | 40.13 | 38.72 | 38.73 | 6,458,957 | -1.40(-3.48%) |
Nov 15, 2002 | 38.21 | 40.13 | 38.12 | 40.13 | 7,855,286 | +1.91(+5.01%) |
Nov 14, 2002 | 37.34 | 38.50 | 36.90 | 38.21 | 4,812,040 | +1.69(+4.61%) |
Nov 13, 2002 | 36.63 | 36.83 | 35.34 | 36.53 | 4,603,466 | -0.10(-0.26%) |
Nov 12, 2002 | 36.35 | 37.16 | 35.93 | 36.62 | 3,408,375 | +0.45(+1.24%) |
Nov 11, 2002 | 36.17 | 36.65 | 35.30 | 36.17 | 3,266,825 | +0.16(+0.43%) |
Nov 08, 2002 | 37.19 | 37.51 | 35.81 | 36.02 | 5,520,958 | -1.17(-3.15%) |
Nov 07, 2002 | 36.59 | 37.49 | 36.14 | 37.19 | 12,176,319 | +1.24(+3.44%) |
Nov 06, 2002 | 35.28 | 35.95 | 34.97 | 35.95 | 5,543,466 | +0.79(+2.25%) |
Nov 05, 2002 | 34.64 | 35.69 | 34.55 | 35.16 | 3,508,411 | +0.38(+1.09%) |
Nov 04, 2002 | 36.59 | 36.59 | 34.64 | 34.78 | 8,126,382 | -1.81(-4.93%) |
Nov 01, 2002 | 35.15 | 36.59 | 34.65 | 36.59 | 6,178,525 | +1.53(+4.36%) |
Oct 31, 2002 | 34.19 | 35.42 | 34.19 | 35.06 | 6,434,449 | +0.86(+2.53%) |
Oct 30, 2002 | 34.60 | 35.06 | 33.66 | 34.19 | 5,848,408 | -0.74(-2.13%) |
Oct 29, 2002 | 34.34 | 35.09 | 33.34 | 34.94 | 6,073,988 | +0.61(+1.76%) |
Oct 28, 2002 | 35.51 | 35.63 | 34.01 | 34.33 | 5,075,300 | -0.58(-1.65%) |
Oct 25, 2002 | 34.51 | 34.91 | 33.95 | 34.91 | 4,858,890 | +0.42(+1.22%) |
Oct 24, 2002 | 33.89 | 35.51 | 33.74 | 34.49 | 7,931,813 | +1.21(+3.64%) |
Oct 23, 2002 | 32.63 | 33.71 | 32.61 | 33.28 | 5,609,990 | +0.68(+2.08%) |
Oct 22, 2002 | 32.69 | 33.83 | 31.87 | 32.60 | 6,274,225 | -0.48(-1.45%) |
Oct 21, 2002 | 32.99 | 33.44 | 31.58 | 33.08 | 6,728,887 | +0.00(+0.00%) |
Oct 18, 2002 | 32.93 | 33.47 | 32.42 | 33.08 | 7,814,438 | +0.02(+0.07%) |
Oct 17, 2002 | 34.94 | 34.94 | 32.96 | 33.05 | 8,877,316 | -1.30(-3.77%) |
Oct 16, 2002 | 35.15 | 35.15 | 33.91 | 34.35 | 7,499,160 | -0.80(-2.27%) |
Oct 15, 2002 | 34.04 | 35.21 | 34.03 | 35.15 | 10,111,920 | +2.04(+6.16%) |
Oct 14, 2002 | 31.31 | 33.71 | 31.01 | 33.11 | 10,743,811 | +1.68(+5.34%) |
Oct 11, 2002 | 30.31 | 31.79 | 30.26 | 31.43 | 14,908,121 | +1.77(+5.97%) |
Oct 10, 2002 | 32.66 | 29.99 | 26.39 | 29.66 | 35,868,724 | -3.00(-9.18%) |
Oct 09, 2002 | 32.99 | 33.88 | 32.39 | 32.66 | 7,236,233 | -0.97(-2.87%) |
Oct 08, 2002 | 32.75 | 34.51 | 32.10 | 33.62 | 10,032,058 | +1.70(+5.32%) |
Oct 07, 2002 | 33.59 | 33.64 | 31.79 | 31.93 | 9,726,783 | -1.09(-3.31%) |
Oct 04, 2002 | 33.89 | 34.00 | 31.64 | 33.02 | 12,533,112 | -0.63(-1.87%) |
Oct 03, 2002 | 35.27 | 35.53 | 33.35 | 33.65 | 15,304,595 | -2.08(-5.82%) |
Oct 02, 2002 | 37.53 | 37.73 | 35.68 | 35.73 | 9,304,467 | -2.06(-5.44%) |
Oct 01, 2002 | 36.45 | 38.38 | 35.03 | 37.79 | 11,822,527 | +1.31(+3.60%) |
Sep 30, 2002 | 37.85 | 37.85 | 36.43 | 36.47 | 10,016,720 | -1.97(-5.12%) |
Sep 27, 2002 | 39.74 | 40.08 | 38.35 | 38.44 | 5,853,243 | -1.92(-4.76%) |
Sep 26, 2002 | 40.19 | 40.55 | 39.89 | 40.36 | 5,781,384 | +0.44(+1.10%) |
Sep 25, 2002 | 40.19 | 40.35 | 39.02 | 39.92 | 4,941,919 | +0.34(+0.85%) |
Sep 24, 2002 | 40.46 | 40.55 | 39.32 | 39.59 | 6,452,622 | -0.87(-2.15%) |
Sep 23, 2002 | 41.15 | 41.38 | 40.07 | 40.46 | 4,559,450 | -1.26(-3.02%) |
Sep 20, 2002 | 41.16 | 41.99 | 40.79 | 41.72 | 3,371,696 | +0.56(+1.36%) |
Sep 19, 2002 | 41.21 | 42.16 | 41.15 | 41.16 | 2,872,519 | -0.85(-2.01%) |
Sep 18, 2002 | 41.48 | 42.28 | 41.42 | 42.00 | 3,768,503 | -0.14(-0.33%) |
Sep 17, 2002 | 43.66 | 43.78 | 42.10 | 42.14 | 3,804,016 | -0.92(-2.14%) |
Sep 16, 2002 | 43.18 | 43.57 | 42.61 | 43.06 | 2,775,484 | -0.11(-0.26%) |
Sep 13, 2002 | 42.29 | 43.41 | 41.99 | 43.18 | 3,609,280 | +0.88(+2.07%) |
Sep 12, 2002 | 43.30 | 43.42 | 42.30 | 42.30 | 2,757,311 | -1.27(-2.92%) |
Sep 11, 2002 | 43.54 | 43.82 | 43.42 | 43.57 | 3,752,831 | +0.45(+1.04%) |
Sep 10, 2002 | 42.41 | 43.30 | 42.20 | 43.12 | 4,315,364 | +0.74(+1.74%) |
Sep 09, 2002 | 41.35 | 42.58 | 41.09 | 42.39 | 3,227,478 | +1.04(+2.51%) |
Sep 06, 2002 | 41.27 | 41.75 | 40.67 | 41.35 | 6,088,659 | +0.62(+1.53%) |
Sep 05, 2002 | 40.49 | 40.79 | 39.27 | 40.73 | 5,435,428 | -0.42(-1.02%) |
Sep 04, 2002 | 40.51 | 41.32 | 40.13 | 41.15 | 3,268,492 | +0.95(+2.37%) |
Sep 03, 2002 | 41.21 | 41.21 | 40.10 | 40.19 | 3,032,909 | -1.63(-3.89%) |
Aug 30, 2002 | 41.34 | 42.34 | 41.03 | 41.82 | 2,014,214 | +0.50(+1.21%) |
Aug 29, 2002 | 40.34 | 41.69 | 40.19 | 41.32 | 2,633,934 | +0.17(+0.42%) |
Aug 28, 2002 | 40.94 | 41.57 | 40.64 | 41.15 | 2,864,349 | -0.40(-0.97%) |
Aug 27, 2002 | 42.39 | 42.52 | 41.18 | 41.55 | 3,731,657 | -1.27(-2.97%) |
Aug 26, 2002 | 42.91 | 43.06 | 42.00 | 42.82 | 2,342,164 | -0.08(-0.18%) |
Aug 23, 2002 | 42.99 | 43.33 | 42.62 | 42.90 | 2,042,557 | -0.62(-1.42%) |
Aug 22, 2002 | 43.82 | 44.02 | 42.87 | 43.51 | 2,858,347 | -0.31(-0.70%) |
Aug 21, 2002 | 43.90 | 44.15 | 42.90 | 43.82 | 2,559,074 | +0.13(+0.29%) |
Aug 20, 2002 | 44.20 | 44.20 | 43.12 | 43.69 | 2,932,206 | +0.90(+2.10%) |
Aug 16, 2002 | 42.88 | 43.36 | 42.11 | 42.79 | 5,105,144 | -0.19(-0.43%) |
Aug 15, 2002 | 41.78 | 43.18 | 41.67 | 42.98 | 5,847,074 | +1.75(+4.23%) |
Aug 14, 2002 | 39.68 | 41.24 | 39.53 | 41.24 | 4,569,120 | +2.03(+5.17%) |
Aug 13, 2002 | 39.56 | 40.61 | 39.08 | 39.21 | 4,632,143 | -0.53(-1.33%) |
Aug 12, 2002 | 39.56 | 39.81 | 39.02 | 39.74 | 5,350,564 | +0.00(+0.00%) |
Aug 07, 2002 | 40.34 | 40.37 | 38.90 | 39.74 | 4,248,173 | +0.56(+1.42%) |
Aug 06, 2002 | 38.81 | 40.09 | 38.39 | 39.18 | 4,560,784 | +1.48(+3.93%) |
Aug 05, 2002 | 38.15 | 38.54 | 37.68 | 37.70 | 6,367,258 | -1.04(-2.69%) |
Aug 02, 2002 | 38.69 | 38.81 | 37.61 | 38.74 | 5,435,428 | -0.26(-0.68%) |
Aug 01, 2002 | 39.02 | 39.56 | 38.51 | 39.00 | 5,105,644 | -0.58(-1.47%) |
Jul 31, 2002 | 39.89 | 39.89 | 38.43 | 39.59 | 6,051,313 | -0.73(-1.81%) |
Jul 30, 2002 | 40.82 | 41.16 | 39.59 | 40.32 | 4,842,551 | -0.50(-1.22%) |
Jul 29, 2002 | 39.65 | 41.15 | 39.62 | 40.82 | 4,474,253 | +1.44(+3.66%) |
Jul 26, 2002 | 39.29 | 39.44 | 38.18 | 39.38 | 5,634,165 | +0.68(+1.77%) |
Jul 25, 2002 | 38.33 | 38.81 | 36.70 | 38.69 | 5,991,125 | +0.31(+0.80%) |
Jul 24, 2002 | 33.89 | 38.68 | 33.83 | 38.39 | 6,465,460 | +3.78(+10.92%) |
Jul 23, 2002 | 34.55 | 35.74 | 34.13 | 34.61 | 5,592,317 | +0.58(+1.71%) |
Jul 22, 2002 | 35.39 | 36.11 | 33.65 | 34.03 | 7,347,773 | -1.70(-4.75%) |
Jul 19, 2002 | 37.19 | 37.29 | 35.72 | 35.72 | 4,838,383 | -2.19(-5.77%) |
Jul 17, 2002 | 39.65 | 40.31 | 37.19 | 37.91 | 6,044,144 | -2.27(-5.64%) |
Jul 12, 2002 | 41.69 | 41.90 | 39.77 | 40.18 | 3,863,203 | -1.33(-3.19%) |
Jul 11, 2002 | 41.87 | 42.58 | 39.77 | 41.51 | 6,513,644 | -0.51(-1.21%) |
Jul 10, 2002 | 43.27 | 43.52 | 41.63 | 42.02 | 4,509,433 | -0.64(-1.50%) |
Jul 09, 2002 | 43.48 | 43.48 | 42.66 | 42.66 | 3,195,800 | -0.83(-1.90%) |
Jul 08, 2002 | 42.59 | 43.78 | 43.06 | 43.48 | 2,865,516 | +0.04(+0.08%) |
Jul 05, 2002 | 42.70 | 43.60 | 42.46 | 43.45 | 1,737,116 | +1.31(+3.10%) |
Jul 04, 2002 | 40.97 | 42.28 | 40.67 | 42.14 | 2,106,247 | +0.00(+0.00%) |
Jul 03, 2002 | 40.97 | 42.28 | 40.67 | 42.14 | 2,106,247 | +1.18(+2.87%) |
Jul 02, 2002 | 42.05 | 42.41 | 40.92 | 40.97 | 3,242,817 | -1.08(-2.57%) |
Jul 01, 2002 | 42.18 | 43.18 | 42.00 | 42.05 | 2,972,721 | +0.01(+0.03%) |
Jun 28, 2002 | 42.58 | 43.15 | 42.03 | 42.03 | 2,682,785 | -0.89(-2.07%) |
Jun 27, 2002 | 42.76 | 42.92 | 41.45 | 42.92 | 3,237,815 | +1.04(+2.49%) |
Jun 26, 2002 | 39.89 | 42.31 | 39.74 | 41.88 | 3,380,199 | +0.79(+1.93%) |
Jun 25, 2002 | 42.26 | 43.12 | 41.09 | 41.09 | 2,629,099 | -1.36(-3.21%) |
Jun 21, 2002 | 42.59 | 43.39 | 42.29 | 42.45 | 2,883,856 | -0.75(-1.74%) |
Jun 20, 2002 | 44.36 | 44.68 | 43.08 | 43.20 | 2,175,271 | -1.01(-2.29%) |
Jun 19, 2002 | 43.79 | 44.95 | 43.78 | 44.21 | 1,882,501 | +0.05(+0.12%) |
Jun 18, 2002 | 43.84 | 44.41 | 43.70 | 44.16 | 1,870,330 | -0.07(-0.15%) |
Jun 17, 2002 | 43.15 | 44.22 | 42.90 | 44.22 | 2,385,346 | +1.07(+2.47%) |
Jun 14, 2002 | 43.35 | 43.36 | 41.96 | 43.15 | 3,527,251 | -1.52(-3.40%) |
Jun 12, 2002 | 44.68 | 45.04 | 44.38 | 44.67 | 2,903,196 | +0.14(+0.31%) |
Jun 11, 2002 | 45.13 | 45.58 | 44.53 | 44.53 | 2,597,588 | -0.45(-1.00%) |
Jun 10, 2002 | 44.38 | 45.22 | 44.27 | 44.98 | 2,045,392 | +0.70(+1.58%) |
Jun 07, 2002 | 43.24 | 44.32 | 43.24 | 44.28 | 1,628,077 | +0.56(+1.28%) |
Jun 06, 2002 | 45.13 | 45.44 | 43.67 | 43.72 | 2,956,215 | -1.24(-2.76%) |
Jun 05, 2002 | 44.11 | 44.98 | 43.87 | 44.97 | 3,110,936 | -0.02(-0.04%) |
May 31, 2002 | 43.24 | 45.26 | 43.24 | 44.98 | 3,340,351 | +0.64(+1.45%) |
May 28, 2002 | 44.69 | 45.19 | 43.72 | 44.34 | 2,203,781 | -0.71(-1.58%) |
May 27, 2002 | 45.73 | 45.97 | 44.99 | 45.06 | 1,382,323 | +0.00(+0.00%) |
May 24, 2002 | 45.73 | 45.97 | 44.99 | 45.06 | 1,354,313 | -0.67(-1.47%) |
May 23, 2002 | 46.06 | 46.12 | 45.06 | 45.73 | 1,763,959 | +0.15(+0.33%) |
May 22, 2002 | 45.00 | 45.59 | 44.69 | 45.58 | 2,943,544 | +0.05(+0.12%) |
May 21, 2002 | 46.78 | 46.96 | 45.37 | 45.52 | 2,869,684 | -1.03(-2.22%) |
May 20, 2002 | 46.78 | 47.28 | 46.43 | 46.56 | 3,071,256 | -0.08(-0.17%) |
May 17, 2002 | 44.98 | 46.74 | 44.95 | 46.63 | 7,709,401 | +2.52(+5.71%) |
May 16, 2002 | 44.14 | 44.14 | 43.72 | 44.11 | 2,864,682 | +0.27(+0.62%) |
May 15, 2002 | 43.84 | 44.02 | 43.49 | 43.84 | 3,594,441 | +0.06(+0.14%) |
May 14, 2002 | 42.88 | 44.02 | 42.88 | 43.78 | 6,124,505 | +1.95(+4.66%) |
May 13, 2002 | 41.69 | 42.16 | 41.48 | 41.84 | 2,649,606 | +0.26(+0.62%) |
May 10, 2002 | 42.12 | 42.23 | 41.45 | 41.58 | 3,460,227 | -0.50(-1.18%) |
May 09, 2002 | 42.61 | 42.72 | 41.61 | 42.08 | 33,345 | -0.91(-2.11%) |
May 08, 2002 | 43.12 | 43.78 | 42.63 | 42.98 | 2,426,027 | +0.31(+0.72%) |
May 07, 2002 | 42.16 | 43.12 | 42.11 | 42.67 | 2,007,545 | +0.52(+1.24%) |
May 06, 2002 | 43.07 | 43.60 | 42.15 | 42.15 | 2,413,189 | -0.91(-2.12%) |
May 03, 2002 | 43.72 | 43.89 | 42.88 | 43.06 | 2,975,055 | -0.42(-0.97%) |
May 02, 2002 | 44.01 | 44.37 | 43.36 | 43.48 | 2,846,843 | -0.53(-1.20%) |
May 01, 2002 | 44.05 | 44.38 | 43.41 | 44.01 | 2,618,762 | -0.19(-0.43%) |
Apr 30, 2002 | 43.87 | 44.20 | 43.26 | 44.20 | 3,843,196 | +0.33(+0.75%) |
Apr 29, 2002 | 43.78 | 44.59 | 43.64 | 43.87 | 2,174,604 | +0.24(+0.55%) |
Apr 26, 2002 | 44.32 | 44.67 | 43.48 | 43.63 | 2,008,045 | -0.37(-0.83%) |
Apr 25, 2002 | 43.72 | 44.41 | 43.52 | 44.00 | 2,518,560 | -0.12(-0.27%) |
Apr 24, 2002 | 44.95 | 45.01 | 43.81 | 44.12 | 3,495,073 | -0.35(-0.80%) |
Apr 23, 2002 | 44.38 | 45.04 | 44.26 | 44.47 | 2,397,517 | -0.13(-0.30%) |
Apr 22, 2002 | 45.50 | 45.58 | 44.42 | 44.61 | 2,165,935 | -0.74(-1.64%) |
Apr 19, 2002 | 45.55 | 45.70 | 45.10 | 45.35 | 1,996,708 | -0.14(-0.32%) |
Apr 18, 2002 | 44.74 | 45.61 | 44.23 | 45.49 | 3,786,509 | +1.12(+2.51%) |
Apr 17, 2002 | 44.98 | 45.34 | 44.23 | 44.38 | 3,394,704 | -0.67(-1.48%) |
Apr 16, 2002 | 44.77 | 45.22 | 44.47 | 45.04 | 2,959,216 | +0.39(+0.87%) |
Apr 15, 2002 | 44.98 | 44.98 | 44.27 | 44.65 | 2,731,302 | -0.38(-0.84%) |
Apr 12, 2002 | 43.30 | 45.03 | 43.22 | 45.03 | 3,915,555 | +1.43(+3.27%) |
Apr 11, 2002 | 43.78 | 44.77 | 43.29 | 43.60 | 6,454,623 | -1.38(-3.07%) |
Apr 10, 2002 | 44.37 | 44.98 | 44.24 | 44.98 | 6,001,629 | +0.62(+1.39%) |
Apr 09, 2002 | 43.48 | 44.38 | 43.24 | 44.37 | 5,594,818 | +0.88(+2.03%) |
Apr 08, 2002 | 41.93 | 43.48 | 41.73 | 43.48 | 3,212,472 | +1.25(+2.97%) |
Apr 05, 2002 | 41.76 | 42.58 | 41.76 | 42.23 | 1,641,082 | +0.47(+1.13%) |
Apr 04, 2002 | 40.50 | 41.84 | 40.43 | 41.76 | 2,844,175 | +1.41(+3.49%) |
Apr 03, 2002 | 41.45 | 41.66 | 40.04 | 40.35 | 3,430,717 | -1.10(-2.65%) |
Apr 02, 2002 | 42.22 | 42.23 | 41.22 | 41.45 | 2,147,595 | -0.79(-1.87%) |
Apr 01, 2002 | 42.28 | 42.67 | 41.15 | 42.24 | 3,732,157 | -0.44(-1.03%) |
Mar 29, 2002 | 43.04 | 43.05 | 42.67 | 42.67 | 3,082,760 | +0.00(+0.00%) |
Mar 28, 2002 | 43.04 | 43.05 | 42.67 | 42.67 | 3,082,760 | -0.51(-1.18%) |
Mar 27, 2002 | 41.72 | 43.19 | 41.39 | 43.18 | 5,684,183 | +1.65(+3.97%) |
Mar 26, 2002 | 41.48 | 41.99 | 41.27 | 41.54 | 1,959,195 | +0.47(+1.15%) |
Mar 25, 2002 | 42.16 | 42.28 | 41.03 | 41.06 | 2,079,237 | -0.94(-2.24%) |
Mar 22, 2002 | 42.00 | 42.28 | 41.53 | 42.00 | 1,876,665 | -0.06(-0.14%) |
Mar 21, 2002 | 42.24 | 42.41 | 41.99 | 42.06 | 1,794,469 | -0.47(-1.10%) |
Mar 20, 2002 | 42.20 | 42.64 | 42.00 | 42.53 | 1,892,838 | +0.27(+0.64%) |
Mar 19, 2002 | 42.43 | 42.55 | 42.16 | 42.26 | 3,587,439 | -0.77(-1.80%) |
Mar 18, 2002 | 43.15 | 43.15 | 42.79 | 43.03 | 3,740,493 | +0.24(+0.56%) |
Mar 15, 2002 | 42.28 | 43.13 | 42.23 | 42.79 | 4,465,250 | +0.83(+1.97%) |
Mar 14, 2002 | 41.35 | 42.05 | 41.33 | 41.97 | 3,213,306 | +0.62(+1.49%) |
Mar 13, 2002 | 41.31 | 41.51 | 40.91 | 41.35 | 1,646,917 | -0.15(-0.36%) |
Mar 12, 2002 | 41.05 | 41.62 | 40.58 | 41.50 | 2,025,551 | +0.45(+1.10%) |
Mar 11, 2002 | 40.61 | 41.15 | 40.19 | 41.05 | 2,218,787 | +0.31(+0.75%) |
Mar 08, 2002 | 41.45 | 41.69 | 40.49 | 40.74 | 3,418,045 | -0.38(-0.93%) |
Mar 07, 2002 | 40.28 | 41.15 | 40.22 | 41.13 | 4,611,469 | +1.72(+4.37%) |
Mar 06, 2002 | 40.49 | 40.49 | 39.05 | 39.41 | 8,278,936 | -0.28(-0.70%) |
Mar 05, 2002 | 40.85 | 41.21 | 39.35 | 39.68 | 5,620,160 | -1.97(-4.72%) |
Mar 04, 2002 | 41.09 | 41.69 | 40.67 | 41.65 | 2,550,404 | +0.80(+1.97%) |