Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 26.09 | 26.93 | 26.09 | 26.89 | 8,663,327 | +0.62(+2.35%) |
Jan 30, 2003 | 27.05 | 27.06 | 26.11 | 26.27 | 6,667,676 | -0.55(-2.04%) |
Jan 29, 2003 | 27.17 | 27.17 | 26.07 | 26.82 | 11,059,461 | -0.35(-1.31%) |
Jan 28, 2003 | 27.03 | 27.30 | 26.74 | 27.17 | 8,634,429 | +0.28(+1.06%) |
Jan 27, 2003 | 26.99 | 27.67 | 26.57 | 26.89 | 7,524,747 | -0.58(-2.12%) |
Jan 24, 2003 | 28.87 | 28.87 | 27.15 | 27.47 | 7,328,805 | -1.39(-4.82%) |
Jan 23, 2003 | 28.65 | 29.01 | 28.05 | 28.86 | 7,583,248 | +1.00(+3.59%) |
Jan 22, 2003 | 28.72 | 28.82 | 27.79 | 27.86 | 7,607,776 | -0.86(-2.99%) |
Jan 21, 2003 | 29.82 | 30.04 | 28.72 | 28.72 | 5,882,779 | -1.07(-3.60%) |
Jan 17, 2003 | 30.18 | 30.40 | 29.37 | 29.79 | 5,521,907 | -0.39(-1.29%) |
Jan 16, 2003 | 30.58 | 30.75 | 29.99 | 30.18 | 6,727,445 | -0.40(-1.30%) |
Jan 15, 2003 | 31.09 | 31.09 | 30.33 | 30.57 | 6,421,832 | -0.50(-1.62%) |
Jan 14, 2003 | 30.48 | 31.14 | 30.40 | 31.08 | 4,411,379 | +0.15(+0.48%) |
Jan 13, 2003 | 31.05 | 31.49 | 30.71 | 30.93 | 5,489,344 | +0.13(+0.41%) |
Jan 10, 2003 | 30.59 | 31.48 | 30.26 | 30.80 | 7,161,478 | -0.14(-0.46%) |
Jan 09, 2003 | 29.74 | 31.06 | 29.74 | 30.94 | 7,166,130 | +1.21(+4.06%) |
Jan 08, 2003 | 30.38 | 30.38 | 29.56 | 29.74 | 5,719,964 | -0.92(-3.01%) |
Jan 07, 2003 | 30.01 | 31.07 | 29.81 | 30.66 | 7,350,654 | +0.16(+0.54%) |
Jan 06, 2003 | 29.70 | 30.74 | 29.60 | 30.50 | 5,875,872 | +0.80(+2.70%) |
Jan 03, 2003 | 29.75 | 29.79 | 29.37 | 29.70 | 4,183,861 | -0.06(-0.19%) |
Jan 02, 2003 | 28.49 | 29.82 | 28.07 | 29.75 | 6,076,607 | +1.43(+5.06%) |
Dec 31, 2002 | 28.43 | 28.62 | 27.96 | 28.32 | 4,864,302 | -0.30(-1.04%) |
Dec 30, 2002 | 28.82 | 28.87 | 28.12 | 28.62 | 4,921,111 | +0.15(+0.52%) |
Dec 27, 2002 | 29.26 | 29.37 | 28.33 | 28.47 | 4,495,677 | -0.96(-3.25%) |
Dec 26, 2002 | 29.45 | 30.21 | 29.23 | 29.43 | 3,215,285 | -0.01(-0.05%) |
Dec 24, 2002 | 29.37 | 29.57 | 29.23 | 29.44 | 2,255,591 | -0.39(-1.31%) |
Dec 23, 2002 | 29.65 | 30.06 | 29.51 | 29.83 | 5,388,835 | +0.01(+0.02%) |
Dec 20, 2002 | 28.59 | 29.90 | 28.59 | 29.82 | 9,750,454 | +1.23(+4.32%) |
Dec 19, 2002 | 28.82 | 29.77 | 28.09 | 28.59 | 10,259,481 | -0.57(-1.95%) |
Dec 18, 2002 | 29.85 | 30.15 | 28.96 | 29.16 | 8,962,033 | -1.14(-3.77%) |
Dec 17, 2002 | 30.36 | 31.20 | 30.26 | 30.30 | 6,770,863 | -0.50(-1.61%) |
Dec 16, 2002 | 29.81 | 30.85 | 29.79 | 30.79 | 5,471,300 | +1.14(+3.85%) |
Dec 13, 2002 | 30.21 | 30.23 | 29.65 | 29.65 | 6,020,643 | -0.66(-2.18%) |
Dec 12, 2002 | 30.03 | 30.52 | 29.78 | 30.31 | 6,636,663 | +0.80(+2.72%) |
Dec 11, 2002 | 29.47 | 30.16 | 29.30 | 29.51 | 6,260,285 | +0.05(+0.17%) |
Dec 10, 2002 | 29.09 | 29.55 | 28.82 | 29.46 | 6,275,368 | +0.50(+1.71%) |
Dec 09, 2002 | 30.38 | 30.38 | 28.94 | 28.96 | 7,615,811 | -1.40(-4.63%) |
Dec 06, 2002 | 29.33 | 30.71 | 29.30 | 30.37 | 7,973,441 | +0.29(+0.97%) |
Dec 05, 2002 | 31.23 | 31.23 | 29.76 | 30.08 | 8,351,229 | -1.15(-3.68%) |
Dec 04, 2002 | 31.50 | 31.60 | 30.82 | 31.23 | 8,677,846 | -0.76(-2.37%) |
Dec 03, 2002 | 31.92 | 32.38 | 31.58 | 31.99 | 6,496,261 | -0.16(-0.51%) |
Dec 02, 2002 | 32.63 | 33.13 | 31.97 | 32.15 | 6,412,246 | +0.06(+0.18%) |
Nov 29, 2002 | 32.45 | 32.75 | 31.97 | 32.09 | 2,346,373 | -0.52(-1.61%) |
Nov 27, 2002 | 31.59 | 32.80 | 31.57 | 32.62 | 6,875,459 | +1.18(+3.75%) |
Nov 26, 2002 | 32.42 | 32.45 | 31.38 | 31.44 | 9,422,568 | -1.43(-4.36%) |
Nov 25, 2002 | 32.78 | 33.22 | 32.35 | 32.87 | 6,262,822 | +0.10(+0.30%) |
Nov 22, 2002 | 32.92 | 33.16 | 32.43 | 32.77 | 7,564,922 | -0.14(-0.43%) |
Nov 21, 2002 | 30.87 | 33.06 | 30.87 | 32.92 | 13,718,497 | +2.05(+6.64%) |
Nov 20, 2002 | 29.80 | 30.99 | 29.21 | 30.87 | 11,209,872 | +1.07(+3.60%) |
Nov 19, 2002 | 29.80 | 30.33 | 29.33 | 29.79 | 8,556,616 | +0.00(+0.00%) |
Nov 18, 2002 | 30.33 | 30.54 | 29.62 | 29.79 | 7,206,446 | -0.32(-1.06%) |
Nov 15, 2002 | 29.16 | 30.17 | 28.66 | 30.11 | 8,500,089 | +0.83(+2.83%) |
Nov 14, 2002 | 28.73 | 29.28 | 28.65 | 29.28 | 7,431,287 | +1.20(+4.27%) |
Nov 13, 2002 | 27.77 | 28.55 | 27.31 | 28.08 | 6,600,153 | +0.32(+1.15%) |
Nov 12, 2002 | 27.55 | 28.30 | 27.04 | 27.77 | 6,098,315 | +0.62(+2.30%) |
Nov 11, 2002 | 27.54 | 27.63 | 26.92 | 27.14 | 4,570,811 | -0.72(-2.57%) |
Nov 08, 2002 | 28.26 | 28.73 | 27.45 | 27.86 | 7,361,932 | -0.40(-1.43%) |
Nov 07, 2002 | 29.47 | 29.48 | 28.16 | 28.26 | 8,128,221 | -1.77(-5.88%) |
Nov 06, 2002 | 30.10 | 30.22 | 29.09 | 30.03 | 8,047,730 | +0.29(+0.98%) |
Nov 05, 2002 | 29.04 | 29.76 | 29.03 | 29.74 | 5,957,068 | +0.27(+0.91%) |
Nov 04, 2002 | 29.35 | 30.22 | 29.28 | 29.47 | 9,225,921 | +0.82(+2.85%) |
Nov 01, 2002 | 27.38 | 28.91 | 27.06 | 28.65 | 8,025,739 | +1.04(+3.78%) |
Oct 31, 2002 | 27.42 | 27.70 | 27.11 | 27.61 | 10,183,078 | +0.59(+2.18%) |
Oct 30, 2002 | 27.10 | 27.57 | 26.47 | 27.02 | 7,015,297 | -0.08(-0.29%) |
Oct 29, 2002 | 27.06 | 27.31 | 26.11 | 27.10 | 7,319,078 | +0.26(+0.95%) |
Oct 28, 2002 | 27.88 | 27.96 | 26.67 | 26.84 | 2,875,699 | -0.40(-1.48%) |
Oct 25, 2002 | 26.25 | 27.45 | 25.96 | 27.25 | 6,392,652 | +1.02(+3.90%) |
Oct 24, 2002 | 27.30 | 27.45 | 26.03 | 26.23 | 6,434,941 | -0.74(-2.76%) |
Oct 23, 2002 | 26.46 | 26.99 | 25.89 | 26.97 | 8,653,882 | +0.34(+1.28%) |
Oct 22, 2002 | 26.78 | 27.13 | 26.35 | 26.63 | 6,248,444 | -0.60(-2.19%) |
Oct 21, 2002 | 26.05 | 27.60 | 25.81 | 27.23 | 8,914,951 | +0.84(+3.17%) |
Oct 18, 2002 | 26.25 | 26.96 | 26.03 | 26.39 | 8,256,077 | -0.58(-2.16%) |
Oct 17, 2002 | 27.24 | 27.31 | 26.64 | 26.97 | 8,402,399 | +1.11(+4.28%) |
Oct 16, 2002 | 26.00 | 26.51 | 25.69 | 25.86 | 1,353,270 | -0.43(-1.62%) |
Oct 15, 2002 | 25.79 | 26.71 | 25.66 | 26.29 | 13,319,000 | +1.79(+7.33%) |
Oct 14, 2002 | 23.52 | 24.83 | 23.39 | 24.50 | 8,515,313 | +0.80(+3.38%) |
Oct 11, 2002 | 22.70 | 24.36 | 22.57 | 23.69 | 11,463,187 | +1.74(+7.92%) |
Oct 10, 2002 | 20.60 | 22.10 | 20.43 | 21.96 | 11,235,809 | +1.16(+5.60%) |
Oct 09, 2002 | 21.28 | 21.96 | 20.64 | 20.79 | 10,621,763 | -1.16(-5.30%) |
Oct 08, 2002 | 21.42 | 22.51 | 20.93 | 21.96 | 10,492,215 | +0.84(+4.00%) |
Oct 07, 2002 | 22.02 | 22.63 | 20.93 | 21.11 | 11,628,399 | -0.90(-4.09%) |
Oct 04, 2002 | 22.81 | 23.09 | 21.91 | 22.01 | 9,943,154 | -0.46(-2.05%) |
Oct 03, 2002 | 23.94 | 24.03 | 22.42 | 22.47 | 13,457,710 | -1.65(-6.82%) |
Oct 02, 2002 | 25.17 | 25.22 | 24.12 | 24.12 | 8,159,515 | -1.28(-5.03%) |
Oct 01, 2002 | 24.13 | 25.71 | 23.59 | 25.40 | 2,960,279 | +1.36(+5.67%) |
Sep 30, 2002 | 23.50 | 24.55 | 23.20 | 24.03 | 7,672,479 | +0.01(+0.06%) |
Sep 27, 2002 | 24.55 | 25.23 | 23.80 | 24.02 | 6,246,611 | -1.01(-4.03%) |
Sep 26, 2002 | 24.62 | 25.33 | 24.26 | 25.03 | 8,890,704 | +0.42(+1.70%) |
Sep 25, 2002 | 24.05 | 24.83 | 23.31 | 24.61 | 9,067,475 | +1.06(+4.52%) |
Sep 24, 2002 | 23.23 | 24.46 | 23.23 | 23.54 | 8,651,345 | -0.14(-0.60%) |
Sep 23, 2002 | 23.93 | 24.05 | 23.25 | 23.69 | 8,690,815 | -0.73(-2.99%) |
Sep 20, 2002 | 24.06 | 24.79 | 23.66 | 24.42 | 6,808,641 | +0.37(+1.53%) |
Sep 19, 2002 | 25.55 | 26.03 | 23.94 | 24.05 | 19,239,840 | -2.98(-11.02%) |
Sep 18, 2002 | 27.17 | 27.33 | 26.68 | 27.03 | 9,356,032 | -0.60(-2.16%) |
Sep 17, 2002 | 29.00 | 29.05 | 27.45 | 27.62 | 5,187,536 | -0.81(-2.84%) |
Sep 16, 2002 | 28.06 | 28.45 | 27.81 | 28.43 | 4,421,529 | +0.11(+0.40%) |
Sep 13, 2002 | 28.02 | 28.78 | 27.86 | 28.32 | 4,985,250 | +0.11(+0.40%) |
Sep 12, 2002 | 28.56 | 28.57 | 28.02 | 28.21 | 5,779,451 | -0.41(-1.44%) |
Sep 11, 2002 | 30.43 | 31.01 | 28.49 | 28.62 | 4,187,244 | -0.04(-0.15%) |
Sep 10, 2002 | 29.06 | 29.16 | 28.38 | 28.66 | 4,987,788 | -0.40(-1.39%) |
Sep 09, 2002 | 28.06 | 29.25 | 27.60 | 29.06 | 7,270,445 | +0.65(+2.27%) |
Sep 06, 2002 | 28.69 | 28.91 | 28.20 | 28.42 | 5,160,894 | +0.55(+1.99%) |
Sep 05, 2002 | 28.55 | 29.19 | 27.52 | 27.86 | 9,147,121 | -1.48(-5.03%) |
Sep 04, 2002 | 28.30 | 29.44 | 28.01 | 29.34 | 8,163,180 | +1.03(+3.63%) |
Sep 03, 2002 | 29.52 | 29.62 | 28.04 | 28.31 | 9,225,780 | -1.99(-6.58%) |
Aug 30, 2002 | 29.99 | 31.01 | 29.83 | 30.31 | 5,518,101 | +0.32(+1.06%) |
Aug 29, 2002 | 29.79 | 30.75 | 29.48 | 29.99 | 5,912,523 | -0.15(-0.49%) |
Aug 28, 2002 | 30.75 | 30.93 | 29.66 | 30.14 | 7,027,984 | -1.13(-3.61%) |
Aug 27, 2002 | 32.44 | 32.62 | 31.06 | 31.26 | 7,568,305 | -0.63(-1.98%) |
Aug 26, 2002 | 31.75 | 32.10 | 30.89 | 31.89 | 4,515,694 | +0.43(+1.35%) |
Aug 23, 2002 | 32.08 | 32.08 | 31.22 | 31.47 | 4,343,434 | -0.60(-1.88%) |
Aug 22, 2002 | 32.21 | 32.41 | 31.64 | 32.07 | 5,888,558 | -0.13(-0.42%) |
Aug 21, 2002 | 32.06 | 32.63 | 31.36 | 32.21 | 7,070,274 | -0.23(-0.70%) |
Aug 20, 2002 | 32.31 | 32.88 | 32.31 | 32.43 | 7,187,698 | +0.99(+3.14%) |
Aug 16, 2002 | 30.65 | 31.71 | 30.35 | 31.45 | 6,599,871 | +0.08(+0.25%) |
Aug 15, 2002 | 31.36 | 31.86 | 30.16 | 31.37 | 10,904,540 | +0.15(+0.48%) |
Aug 14, 2002 | 28.94 | 31.30 | 28.94 | 31.22 | 9,450,197 | +1.99(+6.82%) |
Aug 13, 2002 | 29.69 | 30.92 | 29.18 | 29.23 | 7,553,363 | -0.49(-1.65%) |
Aug 12, 2002 | 29.65 | 29.87 | 29.12 | 29.72 | 5,044,597 | +2.48(+9.12%) |
Aug 07, 2002 | 27.57 | 27.94 | 26.45 | 27.23 | 6,795,813 | +0.23(+0.87%) |
Aug 06, 2002 | 26.43 | 27.70 | 26.43 | 27.00 | 6,990,346 | +0.93(+3.56%) |
Aug 05, 2002 | 27.16 | 27.16 | 25.76 | 26.07 | 6,727,868 | -1.09(-4.00%) |
Aug 02, 2002 | 28.02 | 28.11 | 26.73 | 27.16 | 6,534,181 | -0.97(-3.46%) |
Aug 01, 2002 | 28.21 | 28.61 | 27.99 | 28.13 | 7,977,388 | -0.50(-1.73%) |
Jul 31, 2002 | 29.06 | 29.28 | 27.72 | 28.62 | 7,856,721 | -0.44(-1.51%) |
Jul 30, 2002 | 27.75 | 29.40 | 27.72 | 29.06 | 10,054,376 | +0.99(+3.54%) |
Jul 29, 2002 | 27.94 | 28.13 | 27.52 | 28.07 | 12,095,841 | +1.10(+4.08%) |
Jul 26, 2002 | 26.71 | 27.07 | 25.93 | 26.97 | 7,827,541 | +0.34(+1.28%) |
Jul 25, 2002 | 26.76 | 27.49 | 25.57 | 26.63 | 10,890,443 | -0.26(-0.95%) |
Jul 24, 2002 | 23.94 | 27.38 | 23.76 | 26.89 | 15,336,500 | +1.63(+6.46%) |
Jul 23, 2002 | 25.91 | 26.71 | 24.90 | 25.25 | 17,467,620 | -0.66(-2.55%) |
Jul 22, 2002 | 27.14 | 27.28 | 25.89 | 25.91 | 10,827,573 | -1.50(-5.49%) |
Jul 19, 2002 | 26.99 | 27.63 | 26.74 | 27.42 | 11,784,307 | -0.89(-3.13%) |
Jul 17, 2002 | 29.16 | 29.94 | 27.35 | 28.30 | 13,664,225 | -1.06(-3.62%) |
Jul 12, 2002 | 28.96 | 29.61 | 28.38 | 29.37 | 7,364,751 | +0.28(+0.98%) |
Jul 11, 2002 | 28.25 | 29.15 | 27.68 | 29.09 | 9,241,850 | +0.65(+2.27%) |
Jul 10, 2002 | 29.97 | 30.28 | 28.31 | 28.44 | 8,406,205 | -1.15(-3.88%) |
Jul 09, 2002 | 30.86 | 30.86 | 29.51 | 29.59 | 6,074,351 | -1.27(-4.11%) |
Jul 08, 2002 | 30.99 | 31.22 | 30.45 | 30.86 | 5,994,847 | -0.13(-0.41%) |
Jul 05, 2002 | 30.43 | 31.11 | 29.94 | 30.99 | 3,506,661 | +1.71(+5.84%) |
Jul 04, 2002 | 28.91 | 29.62 | 28.52 | 29.28 | 7,337,263 | +0.00(+0.00%) |
Jul 03, 2002 | 28.91 | 29.62 | 28.52 | 29.28 | 7,337,263 | -0.11(-0.36%) |
Jul 02, 2002 | 29.42 | 29.79 | 28.68 | 29.38 | 7,303,431 | -0.01(-0.05%) |
Jul 01, 2002 | 30.92 | 31.28 | 29.33 | 29.40 | 7,734,222 | -1.16(-3.81%) |
Jun 28, 2002 | 29.97 | 30.78 | 29.97 | 30.56 | 6,892,657 | +0.33(+1.08%) |
Jun 27, 2002 | 29.65 | 30.24 | 28.87 | 30.23 | 6,852,482 | +0.97(+3.32%) |
Jun 26, 2002 | 28.25 | 29.44 | 28.23 | 29.26 | 8,494,591 | -0.47(-1.57%) |
Jun 25, 2002 | 30.08 | 31.19 | 29.54 | 29.73 | 7,543,636 | -0.03(-0.10%) |
Jun 21, 2002 | 29.82 | 30.21 | 29.55 | 29.76 | 9,511,940 | -0.61(-2.01%) |
Jun 20, 2002 | 31.01 | 31.50 | 30.11 | 30.37 | 6,494,288 | -0.95(-3.04%) |
Jun 19, 2002 | 31.04 | 31.92 | 30.88 | 31.32 | 7,959,908 | -0.74(-2.32%) |
Jun 18, 2002 | 31.65 | 32.59 | 31.26 | 32.06 | 6,350,503 | +0.06(+0.18%) |
Jun 17, 2002 | 30.74 | 32.10 | 30.55 | 32.01 | 7,194,605 | +1.97(+6.54%) |
Jun 14, 2002 | 29.09 | 30.43 | 28.95 | 30.04 | 9,587,780 | -0.99(-3.20%) |
Jun 12, 2002 | 30.50 | 31.27 | 29.72 | 31.04 | 8,023,342 | +0.39(+1.27%) |
Jun 11, 2002 | 32.26 | 32.26 | 30.57 | 30.65 | 5,678,802 | -1.25(-3.91%) |
Jun 10, 2002 | 31.49 | 32.06 | 30.79 | 31.89 | 5,671,048 | +0.21(+0.65%) |
Jun 07, 2002 | 30.60 | 32.06 | 30.40 | 31.69 | 6,853,891 | +0.09(+0.29%) |
Jun 06, 2002 | 32.05 | 32.14 | 31.26 | 31.60 | 6,460,456 | -0.45(-1.42%) |
Jun 05, 2002 | 30.89 | 32.18 | 30.87 | 32.05 | 7,324,153 | -0.20(-0.62%) |
May 31, 2002 | 31.67 | 32.73 | 31.50 | 32.25 | 7,644,991 | -0.85(-2.57%) |
May 28, 2002 | 33.88 | 33.98 | 32.65 | 33.10 | 5,968,486 | -0.90(-2.65%) |
May 27, 2002 | 34.51 | 34.55 | 33.70 | 34.00 | 3,591,805 | +0.00(+0.00%) |
May 24, 2002 | 34.51 | 34.55 | 33.70 | 34.00 | 3,591,805 | -0.39(-1.13%) |
May 23, 2002 | 34.14 | 34.65 | 33.85 | 34.39 | 5,141,299 | +0.33(+0.96%) |
May 22, 2002 | 33.94 | 34.11 | 33.50 | 34.06 | 6,511,627 | -0.26(-0.76%) |
May 21, 2002 | 35.36 | 35.89 | 34.19 | 34.33 | 7,660,074 | -0.68(-1.95%) |
May 20, 2002 | 35.82 | 35.82 | 34.94 | 35.01 | 5,438,314 | -0.81(-2.26%) |
May 17, 2002 | 35.72 | 35.95 | 35.47 | 35.82 | 7,325,421 | +0.57(+1.61%) |
May 16, 2002 | 34.84 | 35.35 | 34.77 | 35.25 | 5,232,645 | +0.41(+1.18%) |
May 15, 2002 | 34.81 | 35.43 | 34.44 | 34.84 | 6,503,733 | -0.24(-0.69%) |
May 14, 2002 | 35.08 | 35.29 | 34.19 | 35.08 | 8,682,216 | +0.89(+2.59%) |
May 13, 2002 | 33.34 | 34.27 | 32.63 | 34.19 | 6,675,570 | +0.87(+2.62%) |
May 10, 2002 | 34.33 | 34.50 | 33.10 | 33.32 | 8,039,272 | -1.09(-3.15%) |
May 09, 2002 | 33.91 | 34.89 | 33.63 | 34.41 | 9,337,143 | +0.01(+0.02%) |
May 08, 2002 | 32.63 | 35.08 | 32.63 | 34.40 | 11,345,481 | +2.55(+8.00%) |
May 07, 2002 | 32.04 | 32.27 | 31.16 | 31.85 | 10,968,397 | -0.11(-0.33%) |
May 06, 2002 | 33.89 | 33.91 | 31.95 | 31.96 | 7,756,072 | -2.09(-6.15%) |
May 03, 2002 | 34.58 | 34.59 | 33.77 | 34.05 | 7,063,225 | -0.60(-1.72%) |
May 02, 2002 | 34.07 | 34.72 | 33.88 | 34.65 | 8,264,817 | +0.57(+1.69%) |
May 01, 2002 | 33.70 | 34.11 | 32.60 | 34.07 | 10,323,761 | +0.22(+0.65%) |
Apr 30, 2002 | 33.78 | 34.75 | 33.59 | 33.85 | 8,480,917 | +0.16(+0.46%) |
Apr 29, 2002 | 34.05 | 34.91 | 33.02 | 33.70 | 9,545,490 | -0.39(-1.14%) |
Apr 26, 2002 | 34.94 | 34.94 | 33.85 | 34.09 | 12,444,167 | -0.06(-0.17%) |
Apr 25, 2002 | 35.90 | 35.90 | 33.67 | 34.14 | 16,260,107 | -2.03(-5.61%) |
Apr 24, 2002 | 37.78 | 37.78 | 36.11 | 36.17 | 11,035,356 | -1.78(-4.69%) |
Apr 23, 2002 | 38.05 | 38.87 | 37.79 | 37.95 | 5,700,933 | -0.11(-0.28%) |
Apr 22, 2002 | 36.35 | 38.69 | 37.78 | 38.06 | 5,180,065 | -0.96(-2.47%) |
Apr 19, 2002 | 39.50 | 40.44 | 38.70 | 39.02 | 6,706,441 | -0.13(-0.33%) |
Apr 18, 2002 | 39.05 | 39.34 | 38.46 | 39.15 | 5,893,774 | +0.11(+0.29%) |
Apr 17, 2002 | 39.10 | 39.55 | 38.68 | 39.04 | 6,807,091 | +0.11(+0.27%) |
Apr 16, 2002 | 37.67 | 39.19 | 37.67 | 38.93 | 8,017,422 | +1.57(+4.22%) |
Apr 15, 2002 | 38.09 | 38.38 | 30.28 | 37.36 | 6,580,418 | -0.31(-0.81%) |
Apr 12, 2002 | 36.75 | 37.95 | 36.75 | 37.66 | 10,825,035 | +1.03(+2.81%) |
Apr 11, 2002 | 37.99 | 38.04 | 36.32 | 36.63 | 11,521,547 | -2.04(-5.27%) |
Apr 10, 2002 | 39.19 | 39.83 | 38.34 | 38.67 | 8,139,921 | -0.52(-1.34%) |
Apr 09, 2002 | 39.66 | 40.00 | 39.02 | 39.19 | 4,926,186 | -0.31(-0.77%) |
Apr 08, 2002 | 39.02 | 39.61 | 38.75 | 39.50 | 6,855,301 | -0.16(-0.41%) |
Apr 05, 2002 | 40.08 | 40.54 | 39.48 | 39.66 | 5,009,638 | -0.06(-0.14%) |
Apr 04, 2002 | 39.29 | 39.97 | 39.14 | 39.72 | 5,055,028 | +0.23(+0.59%) |
Apr 03, 2002 | 40.25 | 40.58 | 39.31 | 39.48 | 6,568,577 | -0.80(-1.99%) |
Apr 02, 2002 | 40.05 | 40.58 | 39.88 | 40.29 | 5,117,899 | -0.07(-0.18%) |
Apr 01, 2002 | 40.48 | 40.64 | 39.81 | 40.36 | 4,838,364 | -0.30(-0.73%) |
Mar 29, 2002 | 39.88 | 41.17 | 39.85 | 40.66 | 6,852,200 | +0.00(+0.00%) |
Mar 28, 2002 | 39.88 | 41.17 | 39.85 | 40.66 | 6,851,495 | +0.46(+1.15%) |
Mar 27, 2002 | 39.73 | 40.65 | 39.44 | 40.19 | 6,092,395 | +0.62(+1.56%) |
Mar 26, 2002 | 39.19 | 40.15 | 39.09 | 39.58 | 1,494,236 | +0.67(+1.71%) |
Mar 25, 2002 | 39.58 | 39.96 | 38.88 | 38.91 | 5,525,854 | -0.78(-1.97%) |
Mar 22, 2002 | 40.26 | 40.29 | 39.31 | 39.69 | 6,161,186 | -0.62(-1.53%) |
Mar 21, 2002 | 40.13 | 40.58 | 39.51 | 40.31 | 4,066,154 | +0.04(+0.09%) |
Mar 20, 2002 | 40.65 | 41.00 | 40.23 | 40.27 | 4,061,361 | -0.79(-1.92%) |
Mar 19, 2002 | 40.85 | 41.34 | 40.83 | 41.06 | 6,333,728 | +0.75(+1.87%) |
Mar 18, 2002 | 40.68 | 40.91 | 39.88 | 40.31 | 1,451,946 | +0.25(+0.62%) |
Mar 15, 2002 | 39.15 | 40.08 | 38.97 | 40.06 | 7,193,337 | +1.27(+3.27%) |
Mar 14, 2002 | 39.07 | 39.37 | 38.49 | 38.79 | 5,815,397 | -0.45(-1.16%) |
Mar 13, 2002 | 39.63 | 39.87 | 38.73 | 39.24 | 5,388,553 | -0.82(-2.05%) |
Mar 12, 2002 | 39.27 | 40.34 | 38.98 | 40.07 | 5,667,242 | +0.01(+0.04%) |
Mar 11, 2002 | 39.82 | 40.75 | 39.56 | 40.05 | 6,744,361 | -0.28(-0.70%) |
Mar 08, 2002 | 39.84 | 40.71 | 39.29 | 40.34 | 8,103,552 | +1.16(+2.97%) |
Mar 07, 2002 | 39.99 | 40.44 | 38.50 | 39.17 | 7,507,690 | -0.81(-2.02%) |
Mar 06, 2002 | 39.00 | 40.30 | 39.00 | 39.98 | 9,622,316 | +0.99(+2.55%) |
Mar 05, 2002 | 38.13 | 39.30 | 37.78 | 38.99 | 11,075,108 | +0.86(+2.25%) |
Mar 04, 2002 | 36.19 | 38.31 | 35.75 | 38.13 | 9,429,334 | +2.49(+6.99%) |
Mar 01, 2002 | 34.90 | 35.75 | 34.41 | 35.64 | 9,096,514 | +0.79(+2.28%) |
Feb 28, 2002 | 34.75 | 35.52 | 34.56 | 34.85 | 7,343,324 | +0.56(+1.63%) |
Feb 27, 2002 | 35.00 | 35.53 | 34.19 | 34.28 | 9,193,217 | -0.30(-0.86%) |
Feb 26, 2002 | 34.75 | 34.97 | 34.15 | 34.58 | 902,180 | +0.00(+0.00%) |
Feb 25, 2002 | 33.26 | 34.76 | 32.92 | 34.58 | 10,167,289 | +1.50(+4.55%) |
Feb 22, 2002 | 33.63 | 33.73 | 32.56 | 33.08 | 10,336,730 | -0.76(-2.24%) |
Feb 21, 2002 | 33.70 | 34.91 | 33.45 | 33.84 | 8,802,460 | -0.05(-0.15%) |
Feb 20, 2002 | 33.41 | 34.26 | 32.88 | 33.89 | 2,001,712 | +0.52(+1.55%) |
Feb 19, 2002 | 34.97 | 35.08 | 33.27 | 33.37 | 10,730,729 | -2.01(-5.69%) |
Feb 18, 2002 | 36.75 | 36.76 | 35.37 | 35.38 | 6,460,597 | +0.00(+0.00%) |
Feb 15, 2002 | 36.75 | 36.76 | 35.37 | 35.38 | 6,445,091 | -1.55(-4.19%) |
Feb 14, 2002 | 36.87 | 37.53 | 36.21 | 36.93 | 6,966,523 | +0.50(+1.38%) |
Feb 13, 2002 | 36.21 | 36.88 | 35.97 | 36.43 | 8,925,805 | +0.39(+1.08%) |
Feb 12, 2002 | 36.96 | 36.96 | 35.85 | 36.04 | 6,552,084 | -0.96(-2.59%) |
Feb 11, 2002 | 36.72 | 37.14 | 35.90 | 36.99 | 5,798,340 | +0.28(+0.75%) |
Feb 08, 2002 | 35.10 | 36.75 | 35.04 | 36.72 | 8,070,284 | +2.24(+6.50%) |
Feb 07, 2002 | 34.97 | 35.79 | 34.41 | 34.48 | 9,482,760 | -0.23(-0.65%) |
Feb 06, 2002 | 35.07 | 35.33 | 34.06 | 34.70 | 8,782,725 | -0.37(-1.05%) |
Feb 05, 2002 | 35.27 | 35.47 | 34.51 | 35.07 | 9,942,872 | -0.70(-1.94%) |
Feb 04, 2002 | 37.38 | 37.38 | 35.60 | 35.77 | 9,236,493 | -2.12(-5.60%) |