Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 36.84 | 38.03 | 36.84 | 37.81 | 5,709,656 | +0.55(+1.47%) |
Jan 30, 2003 | 38.41 | 38.53 | 37.15 | 37.26 | 4,295,387 | -1.17(-3.05%) |
Jan 29, 2003 | 38.25 | 38.60 | 37.34 | 38.43 | 5,392,896 | +0.19(+0.49%) |
Jan 28, 2003 | 37.96 | 38.25 | 37.37 | 38.25 | 5,650,702 | +0.45(+1.20%) |
Jan 27, 2003 | 38.28 | 38.28 | 37.50 | 37.79 | 6,330,271 | -0.85(-2.21%) |
Jan 24, 2003 | 39.89 | 39.89 | 38.28 | 38.65 | 7,223,192 | -1.24(-3.10%) |
Jan 23, 2003 | 39.54 | 40.04 | 39.06 | 39.88 | 11,235,121 | -0.88(-2.16%) |
Jan 22, 2003 | 41.23 | 41.89 | 40.71 | 40.76 | 4,508,898 | -0.29(-0.70%) |
Jan 21, 2003 | 41.52 | 41.61 | 40.84 | 41.05 | 3,880,794 | -0.24(-0.59%) |
Jan 17, 2003 | 42.24 | 42.61 | 41.18 | 41.30 | 4,641,307 | -1.14(-2.68%) |
Jan 16, 2003 | 42.24 | 42.87 | 42.24 | 42.43 | 3,909,953 | +0.21(+0.49%) |
Jan 15, 2003 | 42.30 | 42.31 | 41.87 | 42.23 | 4,230,060 | +0.05(+0.12%) |
Jan 14, 2003 | 41.74 | 42.46 | 41.47 | 42.17 | 4,965,556 | +0.44(+1.05%) |
Jan 13, 2003 | 42.61 | 42.67 | 41.58 | 41.74 | 4,458,548 | -0.48(-1.13%) |
Jan 10, 2003 | 42.20 | 42.65 | 41.77 | 42.21 | 3,768,303 | +0.02(+0.04%) |
Jan 09, 2003 | 42.11 | 42.68 | 41.64 | 42.19 | 4,752,045 | +0.08(+0.19%) |
Jan 08, 2003 | 42.08 | 42.54 | 41.79 | 42.11 | 3,850,042 | +0.30(+0.72%) |
Jan 07, 2003 | 42.04 | 43.18 | 41.71 | 41.81 | 5,235,631 | -0.85(-2.00%) |
Jan 06, 2003 | 42.04 | 42.74 | 41.74 | 42.66 | 4,080,443 | +0.62(+1.48%) |
Jan 03, 2003 | 41.57 | 42.17 | 41.55 | 42.04 | 4,597,330 | +0.47(+1.13%) |
Jan 02, 2003 | 40.70 | 41.59 | 40.46 | 41.57 | 5,776,259 | +1.72(+4.31%) |
Dec 31, 2002 | 39.70 | 40.17 | 39.60 | 39.85 | 2,858,971 | -0.25(-0.63%) |
Dec 30, 2002 | 39.44 | 40.20 | 39.42 | 40.10 | 3,016,554 | +0.67(+1.69%) |
Dec 27, 2002 | 39.54 | 39.69 | 39.26 | 39.44 | 3,031,532 | -0.67(-1.66%) |
Dec 26, 2002 | 40.54 | 40.66 | 39.78 | 40.10 | 3,028,027 | -0.33(-0.82%) |
Dec 24, 2002 | 40.32 | 40.67 | 40.31 | 40.44 | 1,537,435 | -0.01(-0.03%) |
Dec 23, 2002 | 40.04 | 41.05 | 39.92 | 40.45 | 3,791,725 | +0.75(+1.90%) |
Dec 20, 2002 | 39.78 | 40.12 | 39.56 | 39.70 | 6,738,969 | +0.47(+1.20%) |
Dec 19, 2002 | 39.04 | 39.95 | 39.02 | 39.23 | 4,746,150 | -0.09(-0.22%) |
Dec 18, 2002 | 39.87 | 40.01 | 39.01 | 39.31 | 4,039,334 | -0.83(-2.06%) |
Dec 17, 2002 | 40.70 | 40.79 | 39.89 | 40.14 | 6,507,931 | -0.56(-1.37%) |
Dec 16, 2002 | 40.21 | 41.06 | 40.02 | 40.70 | 6,141,776 | +0.24(+0.59%) |
Dec 13, 2002 | 39.85 | 40.79 | 39.85 | 40.46 | 3,700,904 | +0.23(+0.58%) |
Dec 12, 2002 | 41.33 | 41.33 | 40.09 | 40.23 | 4,833,625 | -1.10(-2.66%) |
Dec 11, 2002 | 41.67 | 41.72 | 40.96 | 41.33 | 2,816,906 | -0.16(-0.38%) |
Dec 10, 2002 | 41.03 | 41.57 | 41.03 | 41.48 | 3,437,839 | +0.46(+1.13%) |
Dec 09, 2002 | 40.97 | 42.36 | 40.91 | 41.02 | 5,600,989 | -0.05(-0.12%) |
Dec 06, 2002 | 41.62 | 41.96 | 40.76 | 41.07 | 6,623,291 | -1.02(-2.43%) |
Dec 05, 2002 | 42.36 | 42.99 | 41.84 | 42.09 | 5,758,573 | -0.26(-0.62%) |
Dec 04, 2002 | 42.19 | 42.65 | 41.52 | 42.36 | 4,066,740 | +0.21(+0.49%) |
Dec 03, 2002 | 42.70 | 42.99 | 41.42 | 42.15 | 8,364,040 | -1.00(-2.31%) |
Dec 02, 2002 | 43.40 | 43.74 | 43.02 | 43.15 | 7,365,320 | +0.28(+0.66%) |
Nov 29, 2002 | 42.90 | 43.43 | 42.71 | 42.87 | 3,144,979 | -0.44(-1.01%) |
Nov 27, 2002 | 42.68 | 43.41 | 41.48 | 43.30 | 12,772,397 | +3.14(+7.81%) |
Nov 26, 2002 | 42.72 | 42.72 | 40.15 | 40.17 | 15,199,726 | -2.55(-5.97%) |
Nov 25, 2002 | 41.52 | 42.86 | 41.11 | 42.71 | 8,702,948 | +1.46(+3.54%) |
Nov 22, 2002 | 40.63 | 41.45 | 40.57 | 41.25 | 6,798,083 | +0.63(+1.54%) |
Nov 21, 2002 | 39.85 | 40.71 | 39.80 | 40.62 | 7,211,401 | +0.90(+2.28%) |
Nov 20, 2002 | 38.64 | 39.72 | 38.23 | 39.72 | 6,119,629 | +1.09(+2.83%) |
Nov 19, 2002 | 37.90 | 39.15 | 37.90 | 38.63 | 6,380,940 | +0.73(+1.94%) |
Nov 18, 2002 | 38.48 | 38.48 | 37.72 | 37.89 | 5,092,069 | -0.58(-1.50%) |
Nov 15, 2002 | 38.88 | 38.88 | 38.00 | 38.47 | 6,799,676 | -0.41(-1.05%) |
Nov 14, 2002 | 38.57 | 38.91 | 38.35 | 38.88 | 4,329,963 | +1.04(+2.75%) |
Nov 13, 2002 | 38.33 | 38.69 | 37.23 | 37.84 | 6,400,379 | -0.69(-1.79%) |
Nov 12, 2002 | 39.41 | 39.41 | 38.01 | 38.53 | 6,394,962 | -0.48(-1.22%) |
Nov 11, 2002 | 39.23 | 39.54 | 38.88 | 39.01 | 7,353,370 | -0.06(-0.14%) |
Nov 08, 2002 | 37.01 | 39.48 | 37.01 | 39.06 | 8,904,349 | +2.06(+5.56%) |
Nov 07, 2002 | 37.34 | 37.96 | 36.64 | 37.00 | 6,808,280 | -0.95(-2.51%) |
Nov 06, 2002 | 36.97 | 38.16 | 36.96 | 37.96 | 10,691,784 | +1.59(+4.38%) |
Nov 05, 2002 | 36.40 | 36.79 | 36.12 | 36.36 | 5,274,509 | -0.04(-0.10%) |
Nov 04, 2002 | 36.09 | 37.14 | 35.59 | 36.40 | 5,487,223 | +0.79(+2.22%) |
Nov 01, 2002 | 34.75 | 36.00 | 34.52 | 35.61 | 4,412,022 | +0.78(+2.23%) |
Oct 31, 2002 | 35.46 | 36.21 | 34.64 | 34.83 | 4,536,782 | -0.73(-2.06%) |
Oct 30, 2002 | 35.49 | 35.77 | 35.15 | 35.57 | 5,143,853 | +0.18(+0.51%) |
Oct 29, 2002 | 35.77 | 35.92 | 34.83 | 35.38 | 4,538,535 | -0.24(-0.69%) |
Oct 28, 2002 | 35.90 | 36.71 | 35.47 | 35.63 | 4,274,992 | -0.11(-0.32%) |
Oct 25, 2002 | 34.96 | 36.02 | 34.96 | 35.74 | 6,184,319 | +0.78(+2.23%) |
Oct 24, 2002 | 36.43 | 36.43 | 34.65 | 34.96 | 11,471,735 | -1.49(-4.10%) |
Oct 23, 2002 | 36.90 | 37.65 | 35.68 | 36.46 | 18,031,292 | -3.08(-7.79%) |
Oct 22, 2002 | 39.68 | 39.68 | 38.66 | 39.54 | 7,438,615 | -0.13(-0.32%) |
Oct 21, 2002 | 38.88 | 39.77 | 38.38 | 39.66 | 5,792,352 | +0.16(+0.41%) |
Oct 18, 2002 | 39.48 | 40.07 | 39.26 | 39.50 | 5,381,424 | -0.04(-0.10%) |
Oct 17, 2002 | 40.17 | 40.35 | 39.38 | 39.54 | 5,876,960 | -0.41(-1.04%) |
Oct 16, 2002 | 40.17 | 40.79 | 39.59 | 39.95 | 5,941,013 | -0.22(-0.55%) |
Oct 15, 2002 | 39.23 | 40.17 | 38.79 | 40.17 | 7,513,343 | +1.27(+3.26%) |
Oct 14, 2002 | 38.92 | 39.64 | 38.28 | 38.91 | 7,440,049 | -0.01(-0.02%) |
Oct 11, 2002 | 38.32 | 38.91 | 38.08 | 38.91 | 7,158,342 | +0.69(+1.81%) |
Oct 10, 2002 | 37.91 | 38.60 | 37.56 | 38.22 | 9,034,686 | +0.69(+1.84%) |
Oct 09, 2002 | 37.03 | 37.70 | 37.01 | 37.53 | 8,400,528 | +0.13(+0.34%) |
Oct 08, 2002 | 37.03 | 38.10 | 36.49 | 37.41 | 12,128,041 | +1.74(+4.89%) |
Oct 07, 2002 | 35.27 | 36.12 | 35.10 | 35.66 | 5,852,262 | +0.88(+2.53%) |
Oct 04, 2002 | 36.00 | 36.00 | 34.42 | 34.78 | 7,081,861 | -1.21(-3.37%) |
Oct 03, 2002 | 35.96 | 37.00 | 35.71 | 35.99 | 7,292,981 | -0.31(-0.85%) |
Oct 02, 2002 | 36.15 | 37.03 | 35.74 | 36.30 | 8,123,601 | +0.21(+0.59%) |
Oct 01, 2002 | 34.68 | 36.13 | 34.55 | 36.09 | 5,655,163 | +1.36(+3.90%) |
Sep 30, 2002 | 34.40 | 35.43 | 34.21 | 34.73 | 5,890,344 | -0.19(-0.54%) |
Sep 27, 2002 | 35.46 | 35.84 | 34.62 | 34.92 | 4,833,147 | -1.47(-4.05%) |
Sep 26, 2002 | 36.28 | 36.40 | 35.71 | 36.39 | 5,329,958 | +0.64(+1.79%) |
Sep 25, 2002 | 35.27 | 35.75 | 34.66 | 35.75 | 7,103,849 | +1.24(+3.58%) |
Sep 24, 2002 | 34.36 | 34.73 | 33.98 | 34.52 | 6,317,365 | -0.06(-0.18%) |
Sep 23, 2002 | 35.08 | 35.11 | 34.35 | 34.58 | 4,940,221 | -0.77(-2.18%) |
Sep 20, 2002 | 34.88 | 35.68 | 34.80 | 35.35 | 7,026,252 | +0.63(+1.83%) |
Sep 19, 2002 | 35.21 | 35.56 | 34.64 | 34.72 | 4,350,677 | -1.10(-3.07%) |
Sep 18, 2002 | 36.14 | 36.14 | 35.06 | 35.82 | 4,900,387 | -0.32(-0.89%) |
Sep 17, 2002 | 37.44 | 37.66 | 35.95 | 36.14 | 5,274,031 | -0.73(-1.99%) |
Sep 16, 2002 | 36.34 | 37.22 | 35.91 | 36.87 | 3,988,665 | +0.43(+1.17%) |
Sep 13, 2002 | 36.28 | 36.52 | 35.80 | 36.44 | 4,199,786 | +0.08(+0.22%) |
Sep 12, 2002 | 36.62 | 36.62 | 36.09 | 36.36 | 4,107,849 | -0.06(-0.17%) |
Sep 11, 2002 | 36.28 | 36.97 | 36.23 | 36.43 | 2,931,469 | +0.14(+0.40%) |
Sep 10, 2002 | 36.06 | 36.50 | 35.71 | 36.28 | 2,853,553 | +0.15(+0.42%) |
Sep 09, 2002 | 35.20 | 36.39 | 35.02 | 36.13 | 5,095,415 | +0.97(+2.77%) |
Sep 06, 2002 | 35.65 | 35.84 | 35.02 | 35.16 | 4,168,078 | -0.11(-0.32%) |
Sep 05, 2002 | 35.77 | 35.77 | 34.99 | 35.27 | 6,406,275 | -0.89(-2.46%) |
Sep 04, 2002 | 35.15 | 36.28 | 34.86 | 36.16 | 4,824,543 | +1.13(+3.22%) |
Sep 03, 2002 | 36.21 | 36.28 | 34.99 | 35.03 | 5,491,047 | -1.40(-3.84%) |
Aug 30, 2002 | 35.62 | 36.75 | 35.33 | 36.43 | 4,281,844 | +0.65(+1.82%) |
Aug 29, 2002 | 35.96 | 36.50 | 35.48 | 35.78 | 4,118,205 | -0.62(-1.71%) |
Aug 28, 2002 | 36.53 | 36.90 | 36.06 | 36.40 | 3,208,077 | -0.31(-0.84%) |
Aug 27, 2002 | 37.52 | 37.75 | 36.50 | 36.71 | 5,322,947 | -0.73(-1.94%) |
Aug 26, 2002 | 37.78 | 37.78 | 36.25 | 37.44 | 4,967,309 | +0.05(+0.13%) |
Aug 23, 2002 | 38.91 | 38.91 | 37.34 | 37.39 | 5,846,367 | -1.62(-4.15%) |
Aug 22, 2002 | 36.53 | 39.04 | 36.40 | 39.01 | 9,389,210 | +2.53(+6.93%) |
Aug 21, 2002 | 35.74 | 36.48 | 35.59 | 36.48 | 4,188,154 | +0.68(+1.89%) |
Aug 20, 2002 | 35.50 | 36.24 | 35.47 | 35.80 | 3,945,485 | -0.04(-0.11%) |
Aug 16, 2002 | 36.29 | 36.55 | 35.63 | 35.84 | 4,758,897 | -0.46(-1.26%) |
Aug 15, 2002 | 36.55 | 36.98 | 35.80 | 36.29 | 4,692,613 | -0.26(-0.70%) |
Aug 14, 2002 | 34.81 | 37.50 | 34.20 | 36.55 | 8,292,338 | +1.41(+4.00%) |
Aug 13, 2002 | 36.09 | 36.53 | 35.15 | 35.15 | 4,671,580 | -1.26(-3.45%) |
Aug 12, 2002 | 35.91 | 36.49 | 35.40 | 36.40 | 4,195,962 | +1.56(+4.47%) |
Aug 07, 2002 | 33.39 | 34.98 | 33.36 | 34.84 | 5,416,478 | +1.81(+5.47%) |
Aug 06, 2002 | 32.92 | 34.33 | 32.64 | 33.04 | 5,707,266 | +0.53(+1.62%) |
Aug 05, 2002 | 33.51 | 33.73 | 32.23 | 32.51 | 5,706,629 | -1.31(-3.88%) |
Aug 02, 2002 | 34.71 | 35.38 | 33.01 | 33.82 | 10,777,029 | -0.70(-2.02%) |
Aug 01, 2002 | 36.66 | 36.66 | 34.52 | 34.52 | 8,296,640 | -2.15(-5.85%) |
Jul 31, 2002 | 35.65 | 37.01 | 35.25 | 36.66 | 9,410,879 | +0.11(+0.29%) |
Jul 30, 2002 | 35.33 | 37.18 | 35.25 | 36.56 | 8,080,899 | +0.69(+1.92%) |
Jul 29, 2002 | 34.71 | 35.93 | 34.61 | 35.87 | 8,831,851 | +2.17(+6.42%) |
Jul 26, 2002 | 32.52 | 33.83 | 32.26 | 33.70 | 7,334,727 | +1.19(+3.65%) |
Jul 25, 2002 | 31.16 | 33.26 | 30.50 | 32.52 | 10,230,346 | +1.48(+4.77%) |
Jul 24, 2002 | 29.84 | 31.53 | 29.51 | 31.04 | 10,139,206 | +0.48(+1.58%) |
Jul 23, 2002 | 30.72 | 31.29 | 30.14 | 30.55 | 9,318,942 | +0.00(+0.00%) |
Jul 22, 2002 | 30.06 | 32.01 | 29.82 | 30.55 | 11,230,978 | +0.33(+1.10%) |
Jul 19, 2002 | 29.81 | 30.38 | 29.28 | 30.22 | 11,511,728 | -1.73(-5.40%) |
Jul 17, 2002 | 33.01 | 33.14 | 31.81 | 31.95 | 9,987,039 | +0.40(+1.27%) |
Jul 12, 2002 | 30.75 | 31.78 | 30.22 | 31.54 | 5,958,380 | +0.35(+1.13%) |
Jul 11, 2002 | 30.12 | 31.37 | 29.56 | 31.19 | 10,697,998 | +0.95(+3.15%) |
Jul 10, 2002 | 30.75 | 31.51 | 29.72 | 30.24 | 9,528,310 | -1.13(-3.60%) |
Jul 09, 2002 | 32.69 | 32.69 | 31.37 | 31.37 | 8,199,445 | -1.32(-4.05%) |
Jul 08, 2002 | 31.77 | 32.69 | 31.77 | 32.69 | 4,521,326 | -0.10(-0.31%) |
Jul 05, 2002 | 31.69 | 32.79 | 31.63 | 32.79 | 3,650,235 | +1.10(+3.49%) |
Jul 04, 2002 | 32.51 | 32.70 | 31.31 | 31.69 | 10,446,087 | +0.00(+0.00%) |
Jul 03, 2002 | 32.51 | 32.70 | 31.31 | 31.69 | 10,422,187 | -1.02(-3.13%) |
Jul 02, 2002 | 33.74 | 34.07 | 32.42 | 32.71 | 7,776,885 | -1.03(-3.05%) |
Jul 01, 2002 | 35.40 | 35.46 | 33.00 | 33.74 | 10,299,020 | -1.66(-4.68%) |
Jun 28, 2002 | 37.12 | 37.53 | 35.27 | 35.40 | 11,132,030 | -2.15(-5.73%) |
Jun 27, 2002 | 36.59 | 37.55 | 36.12 | 37.55 | 3,697,876 | +1.08(+2.96%) |
Jun 26, 2002 | 35.71 | 36.95 | 35.01 | 36.47 | 4,685,283 | +0.55(+1.54%) |
Jun 25, 2002 | 36.36 | 37.22 | 35.77 | 35.92 | 3,677,641 | -0.73(-1.99%) |
Jun 21, 2002 | 37.12 | 37.39 | 36.56 | 36.65 | 5,775,462 | -1.10(-2.93%) |
Jun 20, 2002 | 37.91 | 38.41 | 37.66 | 37.75 | 2,856,262 | -0.33(-0.87%) |
Jun 19, 2002 | 38.91 | 39.23 | 37.69 | 38.08 | 3,792,363 | -1.23(-3.13%) |
Jun 18, 2002 | 38.92 | 39.53 | 38.63 | 39.31 | 3,673,816 | +0.15(+0.38%) |
Jun 17, 2002 | 37.88 | 39.51 | 37.86 | 39.16 | 5,075,657 | +1.22(+3.23%) |
Jun 14, 2002 | 37.65 | 38.28 | 36.90 | 37.94 | 3,914,414 | +1.22(+3.33%) |
Jun 12, 2002 | 37.50 | 37.86 | 36.46 | 36.71 | 5,862,779 | -0.78(-2.09%) |
Jun 11, 2002 | 38.32 | 38.67 | 37.39 | 37.50 | 8,437,813 | -0.98(-2.54%) |
Jun 10, 2002 | 38.28 | 38.91 | 37.97 | 38.48 | 3,914,414 | +0.01(+0.02%) |
Jun 07, 2002 | 38.52 | 38.79 | 37.76 | 38.47 | 6,446,905 | -0.05(-0.13%) |
Jun 06, 2002 | 39.41 | 39.43 | 38.48 | 38.52 | 4,801,121 | -0.80(-2.04%) |
Jun 05, 2002 | 39.04 | 39.33 | 38.75 | 39.33 | 4,768,616 | -1.28(-3.15%) |
May 31, 2002 | 40.88 | 41.10 | 40.42 | 40.61 | 4,648,955 | +0.46(+1.14%) |
May 28, 2002 | 40.26 | 40.48 | 40.04 | 40.15 | 3,331,403 | +0.10(+0.25%) |
May 27, 2002 | 40.70 | 40.85 | 40.00 | 40.05 | 2,747,117 | +0.00(+0.00%) |
May 24, 2002 | 40.70 | 40.85 | 40.00 | 40.05 | 2,743,293 | -0.65(-1.60%) |
May 23, 2002 | 40.45 | 40.73 | 39.73 | 40.70 | 5,955,512 | +0.43(+1.08%) |
May 22, 2002 | 40.42 | 40.67 | 40.05 | 40.27 | 4,286,624 | +0.10(+0.25%) |
May 21, 2002 | 40.17 | 40.78 | 39.98 | 40.17 | 4,873,619 | +0.00(+0.00%) |
May 20, 2002 | 40.79 | 41.10 | 40.01 | 40.17 | 4,018,142 | -0.63(-1.54%) |
May 17, 2002 | 39.73 | 40.93 | 39.63 | 40.79 | 4,475,278 | +1.00(+2.51%) |
May 16, 2002 | 39.86 | 40.00 | 39.41 | 39.80 | 6,273,548 | -0.06(-0.16%) |
May 15, 2002 | 40.86 | 40.98 | 39.60 | 39.86 | 6,966,342 | -1.37(-3.33%) |
May 14, 2002 | 40.65 | 41.33 | 40.65 | 41.23 | 5,195,478 | +0.70(+1.73%) |
May 13, 2002 | 40.35 | 40.61 | 40.24 | 40.53 | 3,551,765 | -0.08(-0.20%) |
May 10, 2002 | 40.80 | 41.09 | 40.42 | 40.61 | 5,160,106 | -0.19(-0.46%) |
May 09, 2002 | 41.99 | 42.02 | 40.70 | 40.80 | 12,828,324 | -1.48(-3.50%) |
May 08, 2002 | 41.05 | 42.58 | 40.81 | 42.28 | 3,754,281 | +1.58(+3.89%) |
May 07, 2002 | 41.42 | 41.78 | 40.48 | 40.70 | 5,797,451 | -0.45(-1.10%) |
May 06, 2002 | 42.05 | 42.05 | 41.13 | 41.15 | 3,725,601 | -0.83(-1.99%) |
May 03, 2002 | 42.21 | 42.43 | 41.75 | 41.99 | 6,371,221 | -0.69(-1.62%) |
May 02, 2002 | 42.05 | 42.85 | 41.77 | 42.68 | 6,121,222 | +0.50(+1.19%) |
May 01, 2002 | 42.05 | 42.46 | 41.80 | 42.17 | 9,395,742 | +0.72(+1.74%) |
Apr 30, 2002 | 39.92 | 41.64 | 39.53 | 41.45 | 21,232,516 | -1.41(-3.29%) |
Apr 29, 2002 | 43.79 | 43.79 | 42.40 | 42.87 | 2,485,646 | -1.08(-2.46%) |
Apr 26, 2002 | 44.18 | 44.43 | 43.62 | 43.94 | 4,302,876 | -0.24(-0.54%) |
Apr 25, 2002 | 43.87 | 44.84 | 43.57 | 44.18 | 27,533,312 | +0.32(+0.73%) |
Apr 24, 2002 | 44.96 | 45.34 | 43.84 | 43.86 | 7,002,830 | -1.26(-2.80%) |
Apr 23, 2002 | 46.13 | 46.16 | 44.86 | 45.12 | 4,545,227 | -0.95(-2.06%) |
Apr 22, 2002 | 46.44 | 46.44 | 45.60 | 46.07 | 4,534,870 | -0.27(-0.58%) |
Apr 19, 2002 | 46.54 | 46.54 | 46.14 | 46.34 | 4,289,492 | -0.20(-0.43%) |
Apr 18, 2002 | 46.35 | 46.64 | 45.25 | 46.54 | 5,585,693 | +0.55(+1.19%) |
Apr 17, 2002 | 46.32 | 46.57 | 45.39 | 46.00 | 5,588,880 | -0.51(-1.11%) |
Apr 16, 2002 | 46.66 | 47.07 | 46.13 | 46.51 | 8,659,927 | -0.68(-1.45%) |
Apr 15, 2002 | 47.07 | 48.31 | 46.59 | 47.20 | 7,897,344 | +1.12(+2.42%) |
Apr 12, 2002 | 46.73 | 46.74 | 45.81 | 46.08 | 6,745,024 | -0.62(-1.33%) |
Apr 11, 2002 | 47.13 | 47.42 | 46.51 | 46.70 | 5,269,251 | -0.40(-0.85%) |
Apr 10, 2002 | 46.81 | 47.30 | 46.51 | 47.10 | 4,656,444 | +0.30(+0.64%) |
Apr 09, 2002 | 46.94 | 47.13 | 46.69 | 46.80 | 4,484,998 | +0.04(+0.09%) |
Apr 08, 2002 | 47.29 | 47.64 | 46.32 | 46.76 | 6,416,632 | -0.53(-1.13%) |
Apr 05, 2002 | 48.26 | 48.26 | 46.94 | 47.29 | 6,851,779 | -0.53(-1.12%) |
Apr 04, 2002 | 47.70 | 48.07 | 47.29 | 47.82 | 6,231,961 | -0.90(-1.85%) |
Apr 03, 2002 | 49.42 | 49.43 | 48.01 | 48.73 | 4,949,463 | -0.69(-1.40%) |
Apr 02, 2002 | 48.70 | 49.52 | 48.45 | 49.42 | 5,180,501 | +0.64(+1.31%) |
Apr 01, 2002 | 47.82 | 48.95 | 47.67 | 48.78 | 4,205,840 | +0.95(+1.99%) |
Mar 29, 2002 | 47.33 | 47.95 | 47.28 | 47.82 | 5,663,768 | +0.00(+0.00%) |
Mar 28, 2002 | 47.33 | 47.95 | 47.28 | 47.82 | 5,647,834 | +0.26(+0.55%) |
Mar 27, 2002 | 47.85 | 48.01 | 47.26 | 47.56 | 6,095,569 | -0.77(-1.58%) |
Mar 26, 2002 | 48.33 | 48.64 | 48.05 | 48.33 | 4,491,212 | -0.23(-0.47%) |
Mar 25, 2002 | 49.29 | 49.42 | 48.55 | 48.55 | 3,386,374 | -0.87(-1.75%) |
Mar 22, 2002 | 49.33 | 49.64 | 49.28 | 49.42 | 748,880 | -0.23(-0.46%) |
Mar 21, 2002 | 50.02 | 50.02 | 49.36 | 49.64 | 3,620,917 | -0.08(-0.16%) |
Mar 20, 2002 | 50.64 | 50.64 | 49.58 | 49.73 | 7,178,578 | -0.92(-1.81%) |
Mar 19, 2002 | 50.58 | 50.89 | 50.38 | 50.64 | 3,440,867 | +0.06(+0.11%) |
Mar 18, 2002 | 50.08 | 50.79 | 49.74 | 50.58 | 4,796,819 | +0.47(+0.94%) |
Mar 15, 2002 | 50.20 | 50.20 | 49.61 | 50.11 | 5,456,471 | +0.38(+0.76%) |
Mar 14, 2002 | 49.74 | 50.02 | 49.45 | 49.74 | 3,175,253 | -0.15(-0.30%) |
Mar 13, 2002 | 49.83 | 50.08 | 48.80 | 49.89 | 7,312,739 | +0.06(+0.13%) |
Mar 12, 2002 | 48.95 | 49.83 | 48.95 | 49.83 | 3,516,711 | +0.32(+0.65%) |
Mar 11, 2002 | 49.08 | 49.57 | 48.98 | 49.51 | 2,924,936 | +0.43(+0.87%) |
Mar 08, 2002 | 49.52 | 49.55 | 48.70 | 49.08 | 3,822,159 | -0.18(-0.36%) |
Mar 07, 2002 | 49.19 | 49.33 | 48.83 | 49.25 | 3,743,606 | +0.18(+0.36%) |
Mar 06, 2002 | 48.17 | 49.27 | 48.17 | 49.08 | 3,747,908 | +0.60(+1.23%) |
Mar 05, 2002 | 49.14 | 49.14 | 48.23 | 48.48 | 4,233,087 | -0.78(-1.59%) |
Mar 04, 2002 | 48.33 | 49.27 | 47.85 | 49.27 | 7,485,778 | +0.63(+1.29%) |
Mar 01, 2002 | 47.48 | 48.73 | 46.79 | 48.64 | 4,574,545 | +1.11(+2.34%) |
Feb 28, 2002 | 48.60 | 48.89 | 47.53 | 47.53 | 4,253,482 | -1.07(-2.21%) |
Feb 27, 2002 | 48.01 | 48.77 | 47.82 | 48.60 | 4,018,142 | +0.95(+2.00%) |
Feb 26, 2002 | 47.59 | 48.05 | 47.23 | 47.65 | 5,118,997 | -0.46(-0.95%) |
Feb 25, 2002 | 48.38 | 48.95 | 47.94 | 48.11 | 4,420,148 | -0.27(-0.56%) |
Feb 22, 2002 | 47.79 | 48.60 | 47.79 | 48.38 | 4,160,589 | +0.30(+0.63%) |
Feb 21, 2002 | 48.22 | 48.63 | 48.07 | 48.07 | 5,104,019 | -0.14(-0.30%) |
Feb 20, 2002 | 47.50 | 48.32 | 47.24 | 48.22 | 4,583,149 | +0.72(+1.52%) |
Feb 19, 2002 | 47.94 | 47.94 | 47.35 | 47.50 | 2,597,659 | -0.45(-0.93%) |
Feb 18, 2002 | 48.24 | 48.36 | 47.70 | 47.94 | 3,068,020 | +0.00(+0.00%) |
Feb 15, 2002 | 48.24 | 48.36 | 47.70 | 47.94 | 3,068,020 | -0.02(-0.04%) |
Feb 14, 2002 | 47.77 | 48.51 | 47.48 | 47.96 | 4,490,734 | +0.19(+0.39%) |
Feb 13, 2002 | 47.75 | 47.92 | 47.23 | 47.77 | 3,040,614 | +0.23(+0.49%) |
Feb 12, 2002 | 46.99 | 47.84 | 46.86 | 47.54 | 3,681,146 | +0.56(+1.19%) |
Feb 11, 2002 | 45.79 | 47.37 | 45.75 | 46.98 | 3,440,707 | +0.75(+1.62%) |
Feb 08, 2002 | 45.44 | 46.26 | 45.28 | 46.24 | 3,513,843 | +0.51(+1.11%) |
Feb 07, 2002 | 46.32 | 46.37 | 45.34 | 45.73 | 3,932,419 | -0.31(-0.68%) |
Feb 06, 2002 | 46.30 | 46.91 | 45.97 | 46.04 | 3,797,143 | -0.36(-0.78%) |
Feb 05, 2002 | 45.85 | 46.79 | 45.85 | 46.41 | 3,587,934 | +0.40(+0.87%) |
Feb 04, 2002 | 46.94 | 47.21 | 45.75 | 46.00 | 3,006,994 | -0.94(-1.99%) |