Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 36.22 | 37.39 | 36.22 | 37.17 | 5,807,765 | +0.54(+1.47%) |
Jan 30, 2003 | 37.76 | 37.88 | 36.53 | 36.63 | 4,369,195 | -1.15(-3.05%) |
Jan 29, 2003 | 37.61 | 37.95 | 36.71 | 37.79 | 5,485,561 | +0.19(+0.49%) |
Jan 28, 2003 | 37.32 | 37.61 | 36.74 | 37.60 | 5,747,797 | +0.44(+1.20%) |
Jan 27, 2003 | 37.64 | 37.64 | 36.87 | 37.16 | 6,439,044 | -0.84(-2.21%) |
Jan 24, 2003 | 39.22 | 39.22 | 37.64 | 37.99 | 7,347,307 | -1.22(-3.10%) |
Jan 23, 2003 | 38.87 | 39.36 | 38.40 | 39.21 | 11,428,173 | -0.86(-2.16%) |
Jan 22, 2003 | 40.54 | 41.18 | 40.02 | 40.07 | 4,586,374 | -0.28(-0.70%) |
Jan 21, 2003 | 40.81 | 40.91 | 40.15 | 40.36 | 3,947,478 | -0.24(-0.59%) |
Jan 17, 2003 | 41.52 | 41.89 | 40.48 | 40.60 | 4,721,058 | -1.12(-2.68%) |
Jan 16, 2003 | 41.52 | 42.14 | 41.52 | 41.72 | 3,977,137 | +0.20(+0.49%) |
Jan 15, 2003 | 41.59 | 41.60 | 41.17 | 41.51 | 4,302,744 | +0.05(+0.12%) |
Jan 14, 2003 | 41.03 | 41.75 | 40.77 | 41.46 | 5,050,879 | +0.43(+1.05%) |
Jan 13, 2003 | 41.89 | 41.95 | 40.88 | 41.03 | 4,535,159 | -0.47(-1.13%) |
Jan 10, 2003 | 41.49 | 41.93 | 41.06 | 41.50 | 3,833,053 | +0.02(+0.04%) |
Jan 09, 2003 | 41.40 | 41.96 | 40.94 | 41.48 | 4,833,699 | +0.08(+0.19%) |
Jan 08, 2003 | 41.37 | 41.82 | 41.09 | 41.40 | 3,916,197 | +0.30(+0.72%) |
Jan 07, 2003 | 41.33 | 42.45 | 41.01 | 41.10 | 5,325,594 | -0.84(-2.00%) |
Jan 06, 2003 | 41.33 | 42.02 | 41.03 | 41.94 | 4,150,557 | +0.61(+1.48%) |
Jan 03, 2003 | 40.87 | 41.46 | 40.85 | 41.33 | 4,676,325 | +0.46(+1.13%) |
Jan 02, 2003 | 40.01 | 40.88 | 39.77 | 40.87 | 5,875,512 | +1.69(+4.32%) |
Dec 31, 2002 | 39.03 | 39.49 | 38.93 | 39.18 | 2,908,096 | -0.25(-0.63%) |
Dec 30, 2002 | 38.77 | 39.53 | 38.75 | 39.43 | 3,068,387 | +0.65(+1.69%) |
Dec 27, 2002 | 38.87 | 39.02 | 38.59 | 38.77 | 3,083,622 | -0.65(-1.66%) |
Dec 26, 2002 | 39.86 | 39.97 | 39.11 | 39.43 | 3,080,057 | -0.33(-0.82%) |
Dec 24, 2002 | 39.64 | 39.98 | 39.63 | 39.75 | 1,563,853 | -0.01(-0.03%) |
Dec 23, 2002 | 39.36 | 40.35 | 39.25 | 39.77 | 3,856,878 | +0.74(+1.90%) |
Dec 20, 2002 | 39.11 | 39.44 | 38.89 | 39.03 | 6,854,764 | +0.46(+1.20%) |
Dec 19, 2002 | 38.38 | 39.28 | 38.37 | 38.56 | 4,827,702 | -0.09(-0.22%) |
Dec 18, 2002 | 39.19 | 39.33 | 38.35 | 38.65 | 4,108,741 | -0.81(-2.06%) |
Dec 17, 2002 | 40.01 | 40.10 | 39.22 | 39.46 | 6,619,756 | -0.55(-1.37%) |
Dec 16, 2002 | 39.53 | 40.37 | 39.35 | 40.01 | 6,247,310 | +0.23(+0.59%) |
Dec 13, 2002 | 39.18 | 40.11 | 39.18 | 39.78 | 3,764,496 | +0.23(+0.58%) |
Dec 12, 2002 | 40.63 | 40.63 | 39.41 | 39.55 | 4,916,681 | -1.08(-2.66%) |
Dec 11, 2002 | 40.97 | 41.01 | 40.27 | 40.63 | 2,865,309 | -0.15(-0.38%) |
Dec 10, 2002 | 40.33 | 40.87 | 40.33 | 40.78 | 3,496,912 | +0.46(+1.13%) |
Dec 09, 2002 | 40.28 | 41.65 | 40.22 | 40.33 | 5,697,230 | -0.05(-0.12%) |
Dec 06, 2002 | 40.91 | 41.25 | 40.07 | 40.38 | 6,737,098 | -1.01(-2.43%) |
Dec 05, 2002 | 41.64 | 42.26 | 41.13 | 41.38 | 5,857,522 | -0.26(-0.62%) |
Dec 04, 2002 | 41.48 | 41.93 | 40.82 | 41.64 | 4,136,618 | +0.20(+0.49%) |
Dec 03, 2002 | 41.98 | 42.26 | 40.72 | 41.44 | 8,507,758 | -0.98(-2.31%) |
Dec 02, 2002 | 42.67 | 43.01 | 42.30 | 42.42 | 7,491,877 | +0.28(+0.66%) |
Nov 29, 2002 | 42.17 | 42.70 | 41.99 | 42.14 | 3,199,019 | -0.43(-1.01%) |
Nov 27, 2002 | 41.96 | 42.68 | 40.78 | 42.57 | 12,991,864 | +3.08(+7.81%) |
Nov 26, 2002 | 42.00 | 42.00 | 39.47 | 39.49 | 15,460,902 | -2.50(-5.97%) |
Nov 25, 2002 | 40.81 | 42.13 | 40.41 | 41.99 | 8,852,490 | +1.44(+3.54%) |
Nov 22, 2002 | 39.94 | 40.75 | 39.89 | 40.56 | 6,914,893 | +0.62(+1.54%) |
Nov 21, 2002 | 39.18 | 40.02 | 39.13 | 39.94 | 7,335,314 | +0.89(+2.28%) |
Nov 20, 2002 | 37.98 | 39.05 | 37.58 | 39.05 | 6,224,782 | +1.07(+2.83%) |
Nov 19, 2002 | 37.26 | 38.49 | 37.26 | 37.98 | 6,490,583 | +0.72(+1.94%) |
Nov 18, 2002 | 37.83 | 37.83 | 37.08 | 37.25 | 5,179,565 | -0.57(-1.50%) |
Nov 15, 2002 | 38.22 | 38.22 | 37.35 | 37.82 | 6,916,514 | -0.40(-1.05%) |
Nov 14, 2002 | 37.92 | 38.25 | 37.70 | 38.22 | 4,404,365 | +1.02(+2.75%) |
Nov 13, 2002 | 37.69 | 38.04 | 36.60 | 37.20 | 6,510,356 | -0.68(-1.79%) |
Nov 12, 2002 | 38.74 | 38.74 | 37.37 | 37.88 | 6,504,846 | -0.47(-1.22%) |
Nov 11, 2002 | 38.56 | 38.87 | 38.22 | 38.35 | 7,479,722 | -0.06(-0.14%) |
Nov 08, 2002 | 36.38 | 38.81 | 36.38 | 38.40 | 9,057,352 | +2.02(+5.56%) |
Nov 07, 2002 | 36.71 | 37.32 | 36.02 | 36.38 | 6,925,266 | -0.94(-2.51%) |
Nov 06, 2002 | 36.34 | 37.52 | 36.34 | 37.32 | 10,875,500 | +1.57(+4.38%) |
Nov 05, 2002 | 35.79 | 36.17 | 35.51 | 35.75 | 5,365,140 | -0.04(-0.10%) |
Nov 04, 2002 | 35.48 | 36.51 | 34.99 | 35.79 | 5,581,509 | +0.78(+2.22%) |
Nov 01, 2002 | 34.16 | 35.39 | 33.94 | 35.01 | 4,487,833 | +0.77(+2.23%) |
Oct 31, 2002 | 34.86 | 35.60 | 34.06 | 34.24 | 4,614,737 | -0.72(-2.06%) |
Oct 30, 2002 | 34.89 | 35.16 | 34.55 | 34.97 | 5,232,240 | +0.18(+0.51%) |
Oct 29, 2002 | 35.17 | 35.32 | 34.24 | 34.79 | 4,616,520 | -0.24(-0.69%) |
Oct 28, 2002 | 35.29 | 36.09 | 34.87 | 35.03 | 4,348,449 | -0.11(-0.32%) |
Oct 25, 2002 | 34.37 | 35.42 | 34.37 | 35.14 | 6,290,584 | +0.77(+2.23%) |
Oct 24, 2002 | 35.81 | 35.82 | 34.06 | 34.37 | 11,668,853 | -1.47(-4.10%) |
Oct 23, 2002 | 36.28 | 37.01 | 35.08 | 35.84 | 18,341,122 | -3.03(-7.79%) |
Oct 22, 2002 | 39.01 | 39.01 | 38.01 | 38.87 | 7,566,432 | -0.12(-0.32%) |
Oct 21, 2002 | 38.22 | 39.10 | 37.73 | 38.99 | 5,891,881 | +0.16(+0.41%) |
Oct 18, 2002 | 38.81 | 39.40 | 38.59 | 38.83 | 5,473,892 | -0.04(-0.10%) |
Oct 17, 2002 | 39.49 | 39.67 | 38.71 | 38.87 | 5,977,943 | -0.41(-1.04%) |
Oct 16, 2002 | 39.49 | 40.11 | 38.92 | 39.28 | 6,043,097 | -0.22(-0.55%) |
Oct 15, 2002 | 38.56 | 39.49 | 38.13 | 39.49 | 7,642,444 | +1.25(+3.26%) |
Oct 14, 2002 | 38.26 | 38.97 | 37.63 | 38.25 | 7,567,890 | -0.01(-0.02%) |
Oct 11, 2002 | 37.67 | 38.25 | 37.43 | 38.25 | 7,281,343 | +0.68(+1.81%) |
Oct 10, 2002 | 37.27 | 37.95 | 36.93 | 37.58 | 9,189,929 | +0.68(+1.84%) |
Oct 09, 2002 | 36.41 | 37.06 | 36.38 | 36.90 | 8,544,873 | +0.12(+0.34%) |
Oct 08, 2002 | 36.40 | 37.45 | 35.87 | 36.77 | 12,336,436 | +1.72(+4.89%) |
Oct 07, 2002 | 34.68 | 35.51 | 34.51 | 35.06 | 5,952,821 | +0.86(+2.53%) |
Oct 04, 2002 | 35.39 | 35.39 | 33.84 | 34.19 | 7,203,547 | -1.19(-3.37%) |
Oct 03, 2002 | 35.35 | 36.37 | 35.11 | 35.38 | 7,418,296 | -0.30(-0.85%) |
Oct 02, 2002 | 35.54 | 36.40 | 35.13 | 35.69 | 8,263,188 | +0.21(+0.59%) |
Oct 01, 2002 | 34.09 | 35.52 | 33.97 | 35.48 | 5,752,336 | +1.33(+3.90%) |
Sep 30, 2002 | 33.82 | 34.83 | 33.63 | 34.14 | 5,991,557 | -0.19(-0.54%) |
Sep 27, 2002 | 34.86 | 35.23 | 34.04 | 34.33 | 4,916,195 | -1.45(-4.05%) |
Sep 26, 2002 | 35.66 | 35.79 | 35.11 | 35.78 | 5,421,542 | +0.63(+1.79%) |
Sep 25, 2002 | 34.68 | 35.15 | 34.08 | 35.15 | 7,225,914 | +1.22(+3.58%) |
Sep 24, 2002 | 33.78 | 34.14 | 33.41 | 33.94 | 6,425,916 | -0.06(-0.18%) |
Sep 23, 2002 | 34.49 | 34.52 | 33.77 | 34.00 | 5,025,109 | -0.76(-2.18%) |
Sep 20, 2002 | 34.29 | 35.08 | 34.21 | 34.76 | 7,146,984 | +0.62(+1.83%) |
Sep 19, 2002 | 34.62 | 34.96 | 34.06 | 34.13 | 4,425,434 | -1.08(-3.07%) |
Sep 18, 2002 | 35.53 | 35.53 | 34.47 | 35.21 | 4,984,590 | -0.31(-0.89%) |
Sep 17, 2002 | 36.80 | 37.02 | 35.34 | 35.53 | 5,364,654 | -0.72(-1.99%) |
Sep 16, 2002 | 35.72 | 36.59 | 35.30 | 36.25 | 4,057,202 | +0.42(+1.17%) |
Sep 13, 2002 | 35.66 | 35.90 | 35.20 | 35.83 | 4,271,950 | +0.08(+0.22%) |
Sep 12, 2002 | 36.00 | 36.00 | 35.48 | 35.75 | 4,178,433 | -0.06(-0.17%) |
Sep 11, 2002 | 35.67 | 36.35 | 35.61 | 35.81 | 2,981,840 | +0.14(+0.40%) |
Sep 10, 2002 | 35.45 | 35.88 | 35.11 | 35.67 | 2,902,586 | +0.15(+0.42%) |
Sep 09, 2002 | 34.61 | 35.77 | 34.43 | 35.52 | 5,182,969 | +0.96(+2.77%) |
Sep 06, 2002 | 35.05 | 35.23 | 34.43 | 34.56 | 4,239,697 | -0.11(-0.32%) |
Sep 05, 2002 | 35.17 | 35.17 | 34.40 | 34.68 | 6,516,353 | -0.88(-2.46%) |
Sep 04, 2002 | 34.55 | 35.66 | 34.27 | 35.55 | 4,907,443 | +1.11(+3.22%) |
Sep 03, 2002 | 35.60 | 35.66 | 34.40 | 34.44 | 5,585,399 | -1.38(-3.84%) |
Aug 30, 2002 | 35.02 | 36.13 | 34.74 | 35.82 | 4,355,418 | +0.64(+1.82%) |
Aug 29, 2002 | 35.35 | 35.88 | 34.88 | 35.18 | 4,188,968 | -0.61(-1.71%) |
Aug 28, 2002 | 35.91 | 36.28 | 35.45 | 35.79 | 3,263,201 | -0.30(-0.84%) |
Aug 27, 2002 | 36.89 | 37.11 | 35.88 | 36.09 | 5,414,411 | -0.72(-1.94%) |
Aug 26, 2002 | 37.14 | 37.14 | 35.64 | 36.80 | 5,052,661 | +0.05(+0.13%) |
Aug 23, 2002 | 38.25 | 38.25 | 36.71 | 36.75 | 5,946,825 | -1.59(-4.15%) |
Aug 22, 2002 | 35.91 | 38.38 | 35.79 | 38.35 | 9,550,544 | +2.49(+6.93%) |
Aug 21, 2002 | 35.14 | 35.86 | 34.98 | 35.86 | 4,260,119 | +0.67(+1.89%) |
Aug 20, 2002 | 34.90 | 35.63 | 34.87 | 35.19 | 4,013,280 | -0.04(-0.11%) |
Aug 16, 2002 | 35.68 | 35.93 | 35.03 | 35.23 | 4,840,668 | -0.45(-1.26%) |
Aug 15, 2002 | 35.93 | 36.35 | 35.20 | 35.68 | 4,773,246 | -0.25(-0.70%) |
Aug 14, 2002 | 34.22 | 36.87 | 33.63 | 35.93 | 8,434,825 | +1.38(+4.00%) |
Aug 13, 2002 | 35.48 | 35.92 | 34.55 | 34.55 | 4,751,852 | -1.23(-3.45%) |
Aug 12, 2002 | 35.30 | 35.87 | 34.81 | 35.79 | 4,268,060 | +1.53(+4.47%) |
Aug 07, 2002 | 32.82 | 34.39 | 32.80 | 34.26 | 5,509,548 | +1.78(+5.47%) |
Aug 06, 2002 | 32.36 | 33.75 | 32.08 | 32.48 | 5,805,334 | +0.52(+1.62%) |
Aug 05, 2002 | 32.95 | 33.16 | 31.68 | 31.96 | 5,804,685 | -1.29(-3.88%) |
Aug 02, 2002 | 34.12 | 34.78 | 32.45 | 33.25 | 10,962,209 | -0.68(-2.02%) |
Aug 01, 2002 | 36.05 | 36.05 | 33.94 | 33.94 | 8,439,201 | -2.11(-5.85%) |
Jul 31, 2002 | 35.05 | 36.38 | 34.65 | 36.05 | 9,572,586 | +0.10(+0.29%) |
Jul 30, 2002 | 34.74 | 36.55 | 34.66 | 35.94 | 8,219,752 | +0.68(+1.92%) |
Jul 29, 2002 | 34.12 | 35.32 | 34.03 | 35.26 | 8,983,608 | +2.13(+6.42%) |
Jul 26, 2002 | 31.97 | 33.26 | 31.71 | 33.13 | 7,460,759 | +1.17(+3.65%) |
Jul 25, 2002 | 30.63 | 32.69 | 29.99 | 31.97 | 10,406,133 | +1.46(+4.77%) |
Jul 24, 2002 | 29.34 | 31.00 | 29.01 | 30.51 | 10,313,427 | +0.48(+1.58%) |
Jul 23, 2002 | 30.20 | 30.76 | 29.63 | 30.04 | 9,479,069 | +0.00(+0.00%) |
Jul 22, 2002 | 29.55 | 31.47 | 29.31 | 30.04 | 11,423,959 | +0.33(+1.10%) |
Jul 19, 2002 | 29.31 | 29.86 | 28.78 | 29.71 | 11,709,533 | -1.70(-5.40%) |
Jul 17, 2002 | 32.45 | 32.58 | 31.27 | 31.41 | 10,158,646 | +0.39(+1.27%) |
Jul 12, 2002 | 30.23 | 31.25 | 29.71 | 31.01 | 6,060,763 | +0.35(+1.13%) |
Jul 11, 2002 | 29.62 | 30.84 | 29.06 | 30.66 | 10,881,821 | +0.94(+3.16%) |
Jul 10, 2002 | 30.23 | 30.97 | 29.22 | 29.73 | 9,692,034 | -1.11(-3.60%) |
Jul 09, 2002 | 32.14 | 32.14 | 30.84 | 30.84 | 8,340,336 | -1.30(-4.05%) |
Jul 08, 2002 | 31.23 | 32.14 | 31.23 | 32.14 | 4,599,016 | -0.10(-0.31%) |
Jul 05, 2002 | 31.15 | 32.24 | 31.10 | 32.24 | 3,712,956 | +1.09(+3.49%) |
Jul 04, 2002 | 31.96 | 32.15 | 30.78 | 31.15 | 10,625,581 | +0.00(+0.00%) |
Jul 03, 2002 | 31.96 | 32.15 | 30.78 | 31.15 | 10,601,270 | -1.01(-3.13%) |
Jul 02, 2002 | 33.17 | 33.50 | 31.87 | 32.16 | 7,910,515 | -1.01(-3.05%) |
Jul 01, 2002 | 34.80 | 34.86 | 32.44 | 33.17 | 10,475,987 | -1.63(-4.68%) |
Jun 28, 2002 | 36.50 | 36.90 | 34.68 | 34.80 | 11,323,311 | -2.12(-5.73%) |
Jun 27, 2002 | 35.97 | 36.92 | 35.51 | 36.92 | 3,761,417 | +1.06(+2.96%) |
Jun 26, 2002 | 35.11 | 36.32 | 34.42 | 35.85 | 4,765,790 | +0.54(+1.54%) |
Jun 25, 2002 | 35.75 | 36.59 | 35.17 | 35.31 | 3,740,833 | -0.72(-1.99%) |
Jun 21, 2002 | 36.50 | 36.75 | 35.95 | 36.03 | 5,874,702 | -1.09(-2.93%) |
Jun 20, 2002 | 37.27 | 37.76 | 37.03 | 37.11 | 2,905,341 | -0.33(-0.87%) |
Jun 19, 2002 | 38.25 | 38.56 | 37.05 | 37.44 | 3,857,527 | -1.21(-3.13%) |
Jun 18, 2002 | 38.27 | 38.86 | 37.98 | 38.65 | 3,736,943 | +0.15(+0.38%) |
Jun 17, 2002 | 37.24 | 38.84 | 37.22 | 38.50 | 5,162,872 | +1.20(+3.23%) |
Jun 14, 2002 | 37.01 | 37.64 | 36.28 | 37.30 | 3,981,675 | +1.20(+3.33%) |
Jun 12, 2002 | 36.87 | 37.22 | 35.85 | 36.09 | 5,963,518 | -0.77(-2.09%) |
Jun 11, 2002 | 37.67 | 38.01 | 36.75 | 36.87 | 8,582,799 | -0.96(-2.54%) |
Jun 10, 2002 | 37.64 | 38.25 | 37.33 | 37.83 | 3,981,675 | +0.01(+0.02%) |
Jun 07, 2002 | 37.87 | 38.13 | 37.12 | 37.82 | 6,557,682 | -0.05(-0.13%) |
Jun 06, 2002 | 38.75 | 38.77 | 37.83 | 37.87 | 4,883,618 | -0.79(-2.04%) |
Jun 05, 2002 | 38.38 | 38.66 | 38.10 | 38.66 | 4,850,555 | -1.26(-3.15%) |
May 31, 2002 | 40.19 | 40.41 | 39.73 | 39.92 | 4,728,837 | +0.45(+1.14%) |
May 28, 2002 | 39.58 | 39.80 | 39.36 | 39.47 | 3,388,646 | +0.10(+0.25%) |
May 27, 2002 | 40.01 | 40.16 | 39.33 | 39.37 | 2,794,320 | +0.00(+0.00%) |
May 24, 2002 | 40.01 | 40.16 | 39.33 | 39.37 | 2,790,430 | -0.64(-1.60%) |
May 23, 2002 | 39.77 | 40.04 | 39.06 | 40.01 | 6,057,845 | +0.43(+1.08%) |
May 22, 2002 | 39.73 | 39.99 | 39.37 | 39.59 | 4,360,281 | +0.10(+0.25%) |
May 21, 2002 | 39.49 | 40.09 | 39.30 | 39.49 | 4,957,362 | +0.00(+0.00%) |
May 20, 2002 | 40.11 | 40.40 | 39.33 | 39.49 | 4,087,186 | -0.62(-1.54%) |
May 17, 2002 | 39.06 | 40.23 | 38.96 | 40.11 | 4,552,176 | +0.98(+2.51%) |
May 16, 2002 | 39.19 | 39.33 | 38.74 | 39.12 | 6,381,345 | -0.06(-0.16%) |
May 15, 2002 | 40.17 | 40.28 | 38.93 | 39.19 | 7,086,044 | -1.35(-3.33%) |
May 14, 2002 | 39.96 | 40.63 | 39.96 | 40.54 | 5,284,752 | +0.69(+1.73%) |
May 13, 2002 | 39.67 | 39.92 | 39.56 | 39.85 | 3,612,795 | -0.08(-0.20%) |
May 10, 2002 | 40.11 | 40.40 | 39.74 | 39.93 | 5,248,771 | -0.19(-0.46%) |
May 09, 2002 | 41.28 | 41.31 | 40.01 | 40.11 | 13,048,752 | -1.46(-3.50%) |
May 08, 2002 | 40.35 | 41.86 | 40.12 | 41.57 | 3,818,791 | +1.55(+3.89%) |
May 07, 2002 | 40.72 | 41.07 | 39.80 | 40.01 | 5,897,068 | -0.44(-1.10%) |
May 06, 2002 | 41.34 | 41.34 | 40.43 | 40.46 | 3,789,617 | -0.82(-1.99%) |
May 03, 2002 | 41.49 | 41.71 | 41.05 | 41.28 | 6,480,697 | -0.68(-1.62%) |
May 02, 2002 | 41.34 | 42.12 | 41.06 | 41.96 | 6,226,402 | +0.49(+1.19%) |
May 01, 2002 | 41.34 | 41.74 | 41.09 | 41.46 | 9,557,189 | +0.71(+1.74%) |
Apr 30, 2002 | 39.25 | 40.93 | 38.86 | 40.75 | 21,597,354 | -1.39(-3.29%) |
Apr 29, 2002 | 43.05 | 43.05 | 41.68 | 42.14 | 2,528,356 | -1.06(-2.46%) |
Apr 26, 2002 | 43.44 | 43.68 | 42.88 | 43.20 | 4,376,812 | -0.23(-0.54%) |
Apr 25, 2002 | 43.13 | 44.08 | 42.83 | 43.44 | 28,006,414 | +0.31(+0.73%) |
Apr 24, 2002 | 44.20 | 44.58 | 43.10 | 43.12 | 7,123,159 | -1.24(-2.80%) |
Apr 23, 2002 | 45.35 | 45.38 | 44.10 | 44.36 | 4,623,327 | -0.93(-2.06%) |
Apr 22, 2002 | 45.66 | 45.66 | 44.83 | 45.29 | 4,612,792 | -0.27(-0.58%) |
Apr 19, 2002 | 45.76 | 45.76 | 45.36 | 45.56 | 4,363,198 | -0.20(-0.43%) |
Apr 18, 2002 | 45.57 | 45.85 | 44.49 | 45.76 | 5,681,671 | +0.54(+1.19%) |
Apr 17, 2002 | 45.53 | 45.78 | 44.62 | 45.22 | 5,684,913 | -0.51(-1.11%) |
Apr 16, 2002 | 45.87 | 46.28 | 45.35 | 45.73 | 8,808,730 | -0.67(-1.45%) |
Apr 15, 2002 | 46.28 | 47.50 | 45.80 | 46.40 | 8,033,043 | +1.10(+2.42%) |
Apr 12, 2002 | 45.94 | 45.95 | 45.04 | 45.30 | 6,860,923 | -0.61(-1.33%) |
Apr 11, 2002 | 46.34 | 46.62 | 45.72 | 45.91 | 5,359,792 | -0.39(-0.85%) |
Apr 10, 2002 | 46.02 | 46.50 | 45.72 | 46.31 | 4,736,455 | +0.30(+0.64%) |
Apr 09, 2002 | 46.15 | 46.34 | 45.90 | 46.01 | 4,562,063 | +0.04(+0.09%) |
Apr 08, 2002 | 46.49 | 46.83 | 45.53 | 45.97 | 6,526,888 | -0.52(-1.13%) |
Apr 05, 2002 | 47.44 | 47.44 | 46.15 | 46.49 | 6,969,512 | -0.52(-1.12%) |
Apr 04, 2002 | 46.89 | 47.26 | 46.49 | 47.02 | 6,339,044 | -0.89(-1.85%) |
Apr 03, 2002 | 48.58 | 48.59 | 47.20 | 47.90 | 5,034,509 | -0.68(-1.40%) |
Apr 02, 2002 | 47.88 | 48.68 | 47.63 | 48.58 | 5,269,517 | +0.63(+1.31%) |
Apr 01, 2002 | 47.02 | 48.13 | 46.87 | 47.95 | 4,278,109 | +0.94(+1.99%) |
Mar 29, 2002 | 46.53 | 47.14 | 46.48 | 47.02 | 5,761,088 | +0.00(+0.00%) |
Mar 28, 2002 | 46.53 | 47.14 | 46.48 | 47.02 | 5,744,880 | +0.26(+0.55%) |
Mar 27, 2002 | 47.05 | 47.19 | 46.46 | 46.76 | 6,200,308 | -0.75(-1.58%) |
Mar 26, 2002 | 47.51 | 47.82 | 47.24 | 47.51 | 4,568,384 | -0.22(-0.47%) |
Mar 25, 2002 | 48.45 | 48.59 | 47.73 | 47.73 | 3,444,562 | -0.85(-1.75%) |
Mar 22, 2002 | 48.50 | 48.80 | 48.45 | 48.58 | 761,748 | -0.22(-0.46%) |
Mar 21, 2002 | 49.17 | 49.17 | 48.53 | 48.80 | 3,683,135 | -0.08(-0.16%) |
Mar 20, 2002 | 49.79 | 49.79 | 48.74 | 48.88 | 7,301,926 | -0.90(-1.81%) |
Mar 19, 2002 | 49.73 | 50.03 | 49.53 | 49.79 | 3,499,991 | +0.06(+0.11%) |
Mar 18, 2002 | 49.24 | 49.93 | 48.90 | 49.73 | 4,879,242 | +0.46(+0.94%) |
Mar 15, 2002 | 49.35 | 49.35 | 48.77 | 49.27 | 5,550,229 | +0.37(+0.76%) |
Mar 14, 2002 | 48.90 | 49.17 | 48.61 | 48.90 | 3,229,813 | -0.15(-0.30%) |
Mar 13, 2002 | 48.98 | 49.24 | 47.97 | 49.05 | 7,438,393 | +0.06(+0.13%) |
Mar 12, 2002 | 48.13 | 48.98 | 48.13 | 48.98 | 3,577,138 | +0.31(+0.65%) |
Mar 11, 2002 | 48.25 | 48.74 | 48.16 | 48.67 | 2,975,195 | +0.42(+0.87%) |
Mar 08, 2002 | 48.68 | 48.71 | 47.88 | 48.25 | 3,887,834 | -0.17(-0.36%) |
Mar 07, 2002 | 48.36 | 48.50 | 48.00 | 48.42 | 3,807,932 | +0.17(+0.36%) |
Mar 06, 2002 | 47.36 | 48.44 | 47.36 | 48.25 | 3,812,308 | +0.59(+1.23%) |
Mar 05, 2002 | 48.31 | 48.31 | 47.42 | 47.66 | 4,305,824 | -0.77(-1.59%) |
Mar 04, 2002 | 47.51 | 48.43 | 47.05 | 48.43 | 7,614,405 | +0.62(+1.29%) |
Mar 01, 2002 | 46.68 | 47.91 | 46.00 | 47.82 | 4,653,149 | +1.09(+2.34%) |
Feb 28, 2002 | 47.78 | 48.06 | 46.73 | 46.73 | 4,326,569 | -1.06(-2.21%) |
Feb 27, 2002 | 47.20 | 47.95 | 47.02 | 47.78 | 4,087,186 | +0.94(+2.00%) |
Feb 26, 2002 | 46.79 | 47.24 | 46.43 | 46.84 | 5,206,956 | -0.45(-0.95%) |
Feb 25, 2002 | 47.56 | 48.12 | 47.13 | 47.29 | 4,496,099 | -0.27(-0.56%) |
Feb 22, 2002 | 46.98 | 47.78 | 46.98 | 47.56 | 4,232,080 | +0.30(+0.63%) |
Feb 21, 2002 | 47.40 | 47.81 | 47.26 | 47.26 | 5,191,721 | -0.14(-0.30%) |
Feb 20, 2002 | 46.70 | 47.50 | 46.44 | 47.40 | 4,661,901 | +0.71(+1.52%) |
Feb 19, 2002 | 47.13 | 47.13 | 46.55 | 46.69 | 2,642,295 | -0.44(-0.93%) |
Feb 18, 2002 | 47.43 | 47.54 | 46.89 | 47.13 | 3,120,737 | +0.00(+0.00%) |
Feb 15, 2002 | 47.43 | 47.54 | 46.89 | 47.13 | 3,120,737 | -0.02(-0.04%) |
Feb 14, 2002 | 46.97 | 47.69 | 46.68 | 47.15 | 4,567,898 | +0.19(+0.39%) |
Feb 13, 2002 | 46.95 | 47.11 | 46.43 | 46.97 | 3,092,861 | +0.23(+0.49%) |
Feb 12, 2002 | 46.19 | 47.03 | 46.07 | 46.74 | 3,744,399 | +0.55(+1.19%) |
Feb 11, 2002 | 45.02 | 46.57 | 44.98 | 46.19 | 3,499,829 | +0.73(+1.62%) |
Feb 08, 2002 | 44.68 | 45.48 | 44.52 | 45.45 | 3,574,221 | +0.50(+1.11%) |
Feb 07, 2002 | 45.53 | 45.59 | 44.58 | 44.95 | 3,999,990 | -0.31(-0.68%) |
Feb 06, 2002 | 45.52 | 46.12 | 45.20 | 45.26 | 3,862,389 | -0.36(-0.78%) |
Feb 05, 2002 | 45.07 | 46.00 | 45.07 | 45.62 | 3,649,585 | +0.39(+0.87%) |
Feb 04, 2002 | 46.15 | 46.42 | 44.97 | 45.23 | 3,058,663 | -0.92(-1.99%) |