Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 9.280 | 9.510 | 8.100 | 8.360 | 2,260,300 | -6.04(-41.94%) |
Jan 29, 2003 | 13.80 | 14.90 | 13.49 | 14.40 | 205,200 | +0.53(+3.82%) |
Jan 28, 2003 | 13.39 | 14.15 | 13.23 | 13.87 | 175,400 | +0.48(+3.58%) |
Jan 27, 2003 | 13.95 | 14.08 | 13.34 | 13.39 | 152,300 | -0.76(-5.38%) |
Jan 24, 2003 | 14.50 | 14.58 | 14.04 | 14.15 | 169,300 | -0.61(-4.13%) |
Jan 23, 2003 | 14.60 | 14.79 | 14.44 | 14.76 | 185,300 | +0.22(+1.51%) |
Jan 22, 2003 | 14.87 | 14.93 | 14.50 | 14.54 | 131,000 | -0.39(-2.61%) |
Jan 21, 2003 | 15.51 | 15.54 | 14.86 | 14.93 | 271,700 | -0.61(-3.93%) |
Jan 17, 2003 | 15.87 | 16.14 | 15.48 | 15.54 | 107,000 | -0.36(-2.26%) |
Jan 16, 2003 | 16.05 | 16.60 | 15.85 | 15.90 | 112,400 | +0.02(+0.13%) |
Jan 15, 2003 | 16.29 | 16.69 | 15.56 | 15.88 | 198,900 | -0.72(-4.34%) |
Jan 14, 2003 | 16.61 | 16.96 | 16.12 | 16.60 | 205,900 | -0.21(-1.25%) |
Jan 13, 2003 | 18.02 | 18.19 | 16.66 | 16.81 | 282,500 | -1.21(-6.71%) |
Jan 10, 2003 | 18.09 | 18.38 | 17.80 | 18.02 | 129,400 | -0.28(-1.53%) |
Jan 09, 2003 | 18.36 | 18.74 | 18.04 | 18.30 | 243,700 | -0.30(-1.61%) |
Jan 08, 2003 | 19.79 | 19.84 | 18.22 | 18.60 | 252,500 | -1.28(-6.44%) |
Jan 07, 2003 | 20.88 | 21.19 | 19.79 | 19.88 | 201,300 | -1.21(-5.74%) |
Jan 06, 2003 | 21.15 | 21.44 | 20.71 | 21.09 | 173,200 | -0.11(-0.52%) |
Jan 03, 2003 | 21.70 | 21.70 | 21.10 | 21.20 | 65,800 | -0.52(-2.39%) |
Jan 02, 2003 | 21.36 | 21.75 | 20.59 | 21.72 | 100,300 | +0.22(+1.02%) |
Dec 31, 2002 | 21.08 | 22.06 | 21.07 | 21.50 | 114,300 | +0.44(+2.08%) |
Dec 30, 2002 | 21.25 | 21.83 | 20.76 | 21.06 | 155,100 | -0.38(-1.77%) |
Dec 27, 2002 | 22.08 | 22.08 | 21.12 | 21.44 | 56,500 | -0.68(-3.07%) |
Dec 26, 2002 | 22.25 | 22.52 | 21.86 | 22.12 | 86,400 | -0.14(-0.63%) |
Dec 24, 2002 | 22.17 | 22.45 | 22.16 | 22.26 | 17,600 | +0.19(+0.86%) |
Dec 23, 2002 | 22.15 | 22.30 | 21.60 | 22.07 | 96,900 | +0.08(+0.36%) |
Dec 20, 2002 | 22.15 | 22.35 | 21.50 | 21.99 | 76,000 | +0.07(+0.32%) |
Dec 19, 2002 | 21.30 | 22.20 | 21.30 | 21.92 | 96,500 | +0.86(+4.08%) |
Dec 18, 2002 | 21.46 | 21.46 | 20.96 | 21.06 | 73,400 | -0.56(-2.59%) |
Dec 17, 2002 | 21.42 | 21.84 | 21.30 | 21.62 | 80,500 | +0.21(+0.99%) |
Dec 16, 2002 | 21.03 | 21.41 | 20.89 | 21.41 | 120,900 | +0.05(+0.23%) |
Dec 13, 2002 | 21.95 | 21.95 | 21.20 | 21.36 | 41,900 | -0.52(-2.37%) |
Dec 12, 2002 | 22.05 | 22.46 | 21.56 | 21.88 | 63,300 | -0.34(-1.53%) |
Dec 11, 2002 | 21.99 | 22.57 | 21.89 | 22.22 | 86,300 | +0.19(+0.86%) |
Dec 10, 2002 | 22.20 | 22.42 | 21.89 | 22.03 | 56,500 | -0.05(-0.23%) |
Dec 09, 2002 | 23.53 | 23.53 | 22.08 | 22.08 | 78,900 | -1.29(-5.52%) |
Dec 06, 2002 | 22.32 | 23.40 | 22.32 | 23.37 | 80,700 | +0.66(+2.91%) |
Dec 05, 2002 | 23.60 | 23.60 | 22.00 | 22.71 | 82,000 | -0.69(-2.95%) |
Dec 04, 2002 | 23.75 | 23.75 | 23.15 | 23.40 | 94,700 | -0.62(-2.58%) |
Dec 03, 2002 | 24.20 | 24.40 | 23.60 | 24.02 | 175,900 | -0.46(-1.88%) |
Dec 02, 2002 | 24.75 | 25.00 | 24.25 | 24.48 | 106,900 | +0.12(+0.49%) |
Nov 29, 2002 | 24.30 | 24.78 | 24.00 | 24.36 | 45,500 | +0.21(+0.87%) |
Nov 27, 2002 | 23.03 | 24.31 | 22.54 | 24.15 | 129,200 | +0.99(+4.27%) |
Nov 26, 2002 | 23.46 | 23.46 | 22.82 | 23.16 | 178,300 | -0.10(-0.43%) |
Nov 25, 2002 | 22.60 | 23.48 | 22.00 | 23.26 | 222,200 | +0.91(+4.08%) |
Nov 22, 2002 | 20.39 | 22.59 | 20.39 | 22.35 | 164,600 | +1.85(+9.02%) |
Nov 21, 2002 | 20.36 | 20.59 | 20.01 | 20.50 | 126,600 | +0.25(+1.23%) |
Nov 20, 2002 | 18.40 | 20.32 | 18.40 | 20.25 | 101,700 | +1.69(+9.11%) |
Nov 19, 2002 | 18.55 | 18.80 | 18.31 | 18.56 | 85,400 | -0.01(-0.05%) |
Nov 18, 2002 | 18.20 | 18.98 | 18.20 | 18.57 | 82,600 | +0.42(+2.31%) |
Nov 15, 2002 | 18.00 | 18.21 | 17.93 | 18.15 | 77,500 | +0.27(+1.51%) |
Nov 14, 2002 | 17.81 | 18.11 | 17.68 | 17.88 | 68,900 | +0.21(+1.19%) |
Nov 13, 2002 | 17.50 | 18.10 | 17.26 | 17.67 | 41,600 | +0.01(+0.06%) |
Nov 12, 2002 | 17.40 | 18.00 | 17.40 | 17.66 | 88,500 | +0.23(+1.32%) |
Nov 11, 2002 | 18.00 | 18.00 | 17.36 | 17.43 | 30,700 | -0.72(-3.97%) |
Nov 08, 2002 | 18.75 | 18.75 | 17.77 | 18.15 | 103,600 | -0.35(-1.90%) |
Nov 07, 2002 | 18.90 | 18.90 | 18.46 | 18.50 | 69,300 | -0.34(-1.80%) |
Nov 06, 2002 | 18.48 | 19.09 | 18.28 | 18.84 | 111,000 | +0.62(+3.40%) |
Nov 05, 2002 | 18.47 | 18.64 | 18.01 | 18.22 | 141,600 | -0.06(-0.33%) |
Nov 04, 2002 | 18.65 | 18.80 | 17.88 | 18.28 | 168,900 | -0.08(-0.44%) |
Nov 01, 2002 | 17.66 | 18.50 | 16.29 | 18.36 | 366,700 | +0.54(+3.03%) |
Oct 31, 2002 | 18.28 | 19.32 | 17.82 | 17.82 | 180,000 | -0.46(-2.52%) |
Oct 30, 2002 | 18.50 | 18.87 | 17.93 | 18.28 | 126,300 | -0.47(-2.51%) |
Oct 29, 2002 | 19.69 | 19.90 | 18.42 | 18.75 | 162,456 | -1.06(-5.36%) |
Oct 28, 2002 | 19.90 | 20.29 | 19.46 | 19.81 | 258,600 | -0.06(-0.30%) |
Oct 25, 2002 | 19.60 | 20.20 | 19.31 | 19.87 | 100,607 | +0.41(+2.11%) |
Oct 24, 2002 | 19.57 | 20.50 | 19.31 | 19.46 | 211,109 | -0.11(-0.56%) |
Oct 23, 2002 | 16.55 | 19.95 | 16.51 | 19.57 | 422,131 | +3.03(+18.32%) |
Oct 22, 2002 | 16.61 | 17.29 | 16.11 | 16.54 | 134,900 | +0.53(+3.31%) |
Oct 21, 2002 | 14.90 | 16.10 | 14.51 | 16.01 | 187,700 | +1.23(+8.32%) |
Oct 18, 2002 | 14.25 | 15.08 | 14.19 | 14.78 | 112,500 | +0.50(+3.50%) |
Oct 17, 2002 | 14.44 | 15.50 | 14.07 | 14.28 | 109,209 | +0.29(+2.07%) |
Oct 16, 2002 | 14.40 | 14.55 | 13.86 | 13.99 | 149,575 | -0.10(-0.71%) |
Oct 15, 2002 | 13.70 | 14.41 | 13.47 | 14.09 | 174,199 | +0.96(+7.31%) |
Oct 14, 2002 | 12.94 | 13.46 | 12.85 | 13.13 | 88,200 | +0.20(+1.55%) |
Oct 11, 2002 | 12.75 | 13.40 | 12.44 | 12.93 | 138,703 | +0.63(+5.12%) |
Oct 10, 2002 | 11.95 | 13.30 | 11.38 | 12.30 | 343,200 | +0.40(+3.36%) |
Oct 09, 2002 | 13.80 | 14.15 | 11.85 | 11.90 | 724,700 | -2.05(-14.70%) |
Oct 08, 2002 | 13.95 | 14.25 | 13.57 | 13.95 | 246,800 | -0.06(-0.43%) |
Oct 07, 2002 | 13.81 | 14.24 | 13.60 | 14.01 | 166,126 | +0.01(+0.07%) |
Oct 04, 2002 | 14.99 | 14.99 | 13.50 | 14.00 | 138,000 | -0.99(-6.60%) |
Oct 03, 2002 | 15.45 | 15.53 | 14.17 | 14.99 | 338,060 | -0.33(-2.15%) |
Oct 02, 2002 | 16.15 | 16.95 | 15.32 | 15.32 | 133,953 | -0.82(-5.08%) |
Oct 01, 2002 | 16.82 | 17.49 | 16.14 | 16.14 | 170,876 | -0.53(-3.18%) |
Sep 30, 2002 | 15.92 | 16.87 | 14.79 | 16.67 | 300,200 | +0.57(+3.54%) |
Sep 27, 2002 | 16.45 | 16.91 | 15.72 | 16.10 | 173,100 | -0.44(-2.66%) |
Sep 26, 2002 | 17.18 | 17.63 | 16.06 | 16.54 | 106,300 | -0.48(-2.82%) |
Sep 25, 2002 | 16.35 | 17.12 | 15.73 | 17.02 | 117,339 | +0.73(+4.48%) |
Sep 24, 2002 | 15.66 | 16.30 | 15.51 | 16.29 | 12,830,000 | -0.11(-0.67%) |
Sep 23, 2002 | 16.85 | 16.85 | 16.03 | 16.40 | 97,700 | -0.85(-4.93%) |
Sep 20, 2002 | 17.20 | 17.66 | 16.34 | 17.25 | 118,692 | +0.55(+3.29%) |
Sep 19, 2002 | 17.09 | 17.40 | 16.61 | 16.70 | 165,000 | -0.64(-3.69%) |
Sep 18, 2002 | 17.27 | 17.91 | 17.09 | 17.34 | 102,680 | -0.04(-0.24%) |
Sep 17, 2002 | 18.27 | 18.98 | 17.26 | 17.38 | 10,840,000 | -0.17(-0.97%) |
Sep 16, 2002 | 17.70 | 17.90 | 17.48 | 17.55 | 128,523 | -0.35(-1.96%) |
Sep 13, 2002 | 16.85 | 18.09 | 16.84 | 17.90 | 126,814 | +0.23(+1.30%) |
Sep 12, 2002 | 17.60 | 17.93 | 17.23 | 17.67 | 99,511 | -0.32(-1.78%) |
Sep 11, 2002 | 17.55 | 19.19 | 17.42 | 17.99 | 131,800 | +0.76(+4.41%) |
Sep 10, 2002 | 16.80 | 17.58 | 16.45 | 17.23 | 146,300 | +0.28(+1.65%) |
Sep 09, 2002 | 16.53 | 16.98 | 15.71 | 16.95 | 18,940,000 | -0.08(-0.47%) |
Sep 06, 2002 | 16.75 | 17.28 | 16.55 | 17.03 | 176,299 | +0.68(+4.17%) |
Sep 05, 2002 | 16.70 | 16.75 | 15.57 | 16.35 | 151,200 | -1.02(-5.88%) |
Sep 04, 2002 | 16.35 | 17.75 | 16.05 | 17.37 | 258,500 | +0.57(+3.39%) |
Sep 03, 2002 | 17.25 | 17.25 | 16.05 | 16.80 | 263,100 | -0.55(-3.17%) |
Aug 30, 2002 | 18.43 | 18.43 | 17.35 | 17.35 | 126,600 | -1.09(-5.91%) |
Aug 29, 2002 | 18.31 | 18.91 | 18.00 | 18.44 | 113,496 | -0.11(-0.59%) |
Aug 28, 2002 | 19.53 | 19.53 | 18.55 | 18.55 | 117,283 | -0.45(-2.37%) |
Aug 27, 2002 | 20.30 | 20.30 | 18.85 | 19.00 | 13,360,000 | -1.53(-7.45%) |
Aug 26, 2002 | 20.60 | 20.64 | 19.45 | 20.53 | 91,026 | +0.06(+0.29%) |
Aug 23, 2002 | 20.72 | 22.09 | 20.06 | 20.47 | 158,500 | -1.18(-5.45%) |
Aug 22, 2002 | 19.35 | 21.99 | 19.32 | 21.65 | 351,429 | +1.86(+9.40%) |
Aug 21, 2002 | 20.07 | 20.07 | 18.99 | 19.79 | 168,410 | +0.63(+3.29%) |
Aug 20, 2002 | 19.32 | 19.93 | 18.84 | 19.16 | 160,897 | -0.60(-3.04%) |
Aug 16, 2002 | 18.80 | 19.76 | 18.06 | 19.76 | 170,350 | +1.56(+8.57%) |
Aug 15, 2002 | 17.90 | 19.30 | 17.50 | 18.20 | 258,782 | +0.64(+3.64%) |
Aug 14, 2002 | 17.66 | 18.25 | 17.10 | 17.56 | 297,500 | +0.09(+0.52%) |
Aug 13, 2002 | 20.01 | 20.15 | 16.96 | 17.47 | 1,465,008 | -2.59(-12.91%) |
Aug 12, 2002 | 19.80 | 20.31 | 19.80 | 20.06 | 80,374 | -0.05(-0.25%) |
Aug 07, 2002 | 21.45 | 21.80 | 19.36 | 20.11 | 239,700 | -0.94(-4.47%) |
Aug 06, 2002 | 20.51 | 21.29 | 20.12 | 21.05 | 466,000 | +0.67(+3.29%) |
Aug 05, 2002 | 22.70 | 23.25 | 19.88 | 20.38 | 339,524 | -2.87(-12.34%) |
Aug 02, 2002 | 24.54 | 24.84 | 23.15 | 23.25 | 209,792 | -1.31(-5.33%) |
Aug 01, 2002 | 27.00 | 27.25 | 24.25 | 24.56 | 810,999 | -3.99(-13.98%) |
Jul 31, 2002 | 27.80 | 30.38 | 27.80 | 28.55 | 429,845 | +0.75(+2.70%) |
Jul 30, 2002 | 26.38 | 28.19 | 25.38 | 27.80 | 251,000 | +1.50(+5.70%) |
Jul 29, 2002 | 26.30 | 26.48 | 24.51 | 26.30 | 346,022 | +1.08(+4.28%) |
Jul 26, 2002 | 27.50 | 27.50 | 25.22 | 25.22 | 194,426 | -1.74(-6.45%) |
Jul 25, 2002 | 26.55 | 28.65 | 26.48 | 26.96 | 149,901 | +0.41(+1.54%) |
Jul 24, 2002 | 24.09 | 27.28 | 23.12 | 26.55 | 391,901 | +2.45(+10.17%) |
Jul 23, 2002 | 26.66 | 26.75 | 24.00 | 24.10 | 284,806 | -2.57(-9.64%) |
Jul 22, 2002 | 26.26 | 26.93 | 26.00 | 26.67 | 149,600 | -0.28(-1.04%) |
Jul 19, 2002 | 27.51 | 27.80 | 26.31 | 26.95 | 215,000 | -2.90(-9.72%) |
Jul 17, 2002 | 29.96 | 30.32 | 29.05 | 29.85 | 160,500 | +3.00(+11.17%) |
Jul 12, 2002 | 26.87 | 28.00 | 25.91 | 26.85 | 304,800 | -0.16(-0.59%) |
Jul 11, 2002 | 24.70 | 27.56 | 23.65 | 27.01 | 554,300 | +1.67(+6.59%) |
Jul 10, 2002 | 27.59 | 27.71 | 24.76 | 25.34 | 378,100 | -2.67(-9.53%) |
Jul 09, 2002 | 29.70 | 30.41 | 27.01 | 28.01 | 192,500 | -1.28(-4.37%) |
Jul 08, 2002 | 28.82 | 30.48 | 27.46 | 29.29 | 284,600 | +0.47(+1.63%) |
Jul 05, 2002 | 28.27 | 30.02 | 28.24 | 28.82 | 196,400 | +0.47(+1.66%) |
Jul 04, 2002 | 30.07 | 30.07 | 27.50 | 28.35 | 566,900 | +0.00(+0.00%) |
Jul 03, 2002 | 30.07 | 30.07 | 27.50 | 28.35 | 566,900 | -2.01(-6.62%) |
Jul 02, 2002 | 32.41 | 32.41 | 30.10 | 30.36 | 353,700 | -2.26(-6.93%) |
Jul 01, 2002 | 33.87 | 33.88 | 32.10 | 32.62 | 341,500 | -1.26(-3.72%) |
Jun 28, 2002 | 32.77 | 34.37 | 32.04 | 33.88 | 286,100 | +1.41(+4.34%) |
Jun 27, 2002 | 31.89 | 32.74 | 31.85 | 32.47 | 111,600 | +0.29(+0.90%) |
Jun 26, 2002 | 30.89 | 32.18 | 29.79 | 32.18 | 346,100 | +0.50(+1.58%) |
Jun 25, 2002 | 32.16 | 32.92 | 31.50 | 31.68 | 195,500 | -1.50(-4.52%) |
Jun 21, 2002 | 34.28 | 34.67 | 34.18 | 33.18 | 258,100 | -1.02(-2.98%) |
Jun 20, 2002 | 35.55 | 35.76 | 34.20 | 34.20 | 355,600 | -1.42(-3.99%) |
Jun 19, 2002 | 35.09 | 36.66 | 35.09 | 35.62 | 164,900 | -0.07(-0.19%) |
Jun 18, 2002 | 35.70 | 37.10 | 35.07 | 35.69 | 318,100 | -0.18(-0.50%) |
Jun 17, 2002 | 32.94 | 36.44 | 32.44 | 35.87 | 501,700 | +2.99(+9.10%) |
Jun 14, 2002 | 31.09 | 32.88 | 30.60 | 32.88 | 431,700 | -0.55(-1.65%) |
Jun 12, 2002 | 32.66 | 33.44 | 30.28 | 33.43 | 369,200 | +1.08(+3.34%) |
Jun 11, 2002 | 33.97 | 35.25 | 31.66 | 32.35 | 373,900 | -2.50(-7.17%) |
Jun 10, 2002 | 34.55 | 36.00 | 34.22 | 34.85 | 278,900 | -0.93(-2.60%) |
Jun 07, 2002 | 32.60 | 36.00 | 31.29 | 35.78 | 1,005,100 | +2.18(+6.49%) |
Jun 06, 2002 | 36.56 | 36.70 | 33.10 | 33.60 | 660,200 | -3.42(-9.24%) |
Jun 05, 2002 | 38.02 | 38.60 | 36.50 | 37.02 | 609,200 | -6.21(-14.37%) |
May 31, 2002 | 41.60 | 43.92 | 41.60 | 43.23 | 149,800 | -0.24(-0.55%) |
May 28, 2002 | 44.95 | 45.00 | 41.54 | 43.47 | 296,900 | -0.93(-2.09%) |
May 27, 2002 | 44.75 | 45.74 | 44.40 | 44.40 | 138,900 | +0.00(+0.00%) |
May 24, 2002 | 44.75 | 45.74 | 44.40 | 44.40 | 138,900 | -1.17(-2.57%) |
May 23, 2002 | 44.29 | 45.69 | 44.28 | 45.57 | 92,300 | +0.73(+1.63%) |
May 22, 2002 | 45.66 | 45.93 | 44.03 | 44.84 | 82,300 | -1.11(-2.42%) |
May 21, 2002 | 46.01 | 46.01 | 45.58 | 45.95 | 138,200 | -0.23(-0.50%) |
May 20, 2002 | 46.97 | 46.97 | 45.02 | 46.18 | 97,900 | -0.80(-1.70%) |
May 17, 2002 | 46.89 | 47.25 | 46.31 | 46.98 | 73,000 | +0.89(+1.93%) |
May 16, 2002 | 47.85 | 47.85 | 45.07 | 46.09 | 148,600 | -1.42(-2.99%) |
May 15, 2002 | 47.35 | 49.69 | 46.22 | 47.51 | 114,800 | +0.77(+1.65%) |
May 14, 2002 | 46.00 | 47.75 | 46.00 | 46.74 | 206,500 | +0.75(+1.63%) |
May 13, 2002 | 46.45 | 47.50 | 45.52 | 45.99 | 123,400 | -0.51(-1.10%) |
May 10, 2002 | 48.21 | 48.24 | 44.17 | 46.50 | 172,700 | -1.70(-3.53%) |
May 09, 2002 | 48.13 | 48.61 | 47.70 | 48.20 | 65,300 | +0.06(+0.12%) |
May 08, 2002 | 47.37 | 49.48 | 47.36 | 48.14 | 146,900 | +0.79(+1.67%) |
May 07, 2002 | 47.38 | 48.30 | 46.90 | 47.35 | 145,800 | -0.01(-0.02%) |
May 06, 2002 | 49.00 | 49.44 | 47.29 | 47.36 | 92,200 | -1.64(-3.35%) |
May 03, 2002 | 49.00 | 49.98 | 48.95 | 49.00 | 48,200 | -0.07(-0.14%) |
May 02, 2002 | 49.93 | 50.40 | 49.02 | 49.07 | 124,200 | -0.83(-1.66%) |
May 01, 2002 | 51.10 | 51.35 | 49.61 | 49.90 | 207,400 | -1.31(-2.56%) |
Apr 30, 2002 | 51.87 | 51.87 | 50.00 | 51.21 | 230,100 | -0.77(-1.48%) |
Apr 29, 2002 | 51.69 | 52.55 | 51.22 | 51.98 | 129,800 | +1.08(+2.12%) |
Apr 26, 2002 | 49.82 | 51.23 | 48.76 | 50.90 | 266,300 | +0.90(+1.80%) |
Apr 25, 2002 | 51.16 | 51.62 | 49.58 | 50.00 | 213,700 | -1.56(-3.03%) |
Apr 24, 2002 | 51.78 | 52.10 | 51.23 | 51.56 | 111,500 | -0.29(-0.56%) |
Apr 23, 2002 | 52.88 | 53.23 | 51.70 | 51.85 | 50,500 | -1.06(-2.00%) |
Apr 22, 2002 | 54.18 | 54.18 | 52.76 | 52.91 | 212,000 | -1.38(-2.54%) |
Apr 19, 2002 | 55.96 | 56.20 | 54.20 | 54.29 | 143,400 | -1.37(-2.46%) |
Apr 18, 2002 | 54.68 | 56.64 | 54.25 | 55.66 | 118,600 | +1.35(+2.49%) |
Apr 17, 2002 | 54.26 | 55.07 | 54.25 | 54.31 | 135,000 | -0.09(-0.17%) |
Apr 16, 2002 | 55.07 | 55.08 | 54.36 | 54.40 | 98,000 | +0.10(+0.18%) |
Apr 15, 2002 | 53.54 | 55.12 | 52.90 | 54.30 | 94,900 | +0.96(+1.80%) |
Apr 12, 2002 | 54.22 | 54.26 | 52.76 | 53.34 | 213,600 | -0.86(-1.59%) |
Apr 11, 2002 | 55.19 | 55.21 | 53.96 | 54.20 | 114,200 | -0.36(-0.66%) |
Apr 10, 2002 | 54.15 | 55.72 | 54.10 | 54.56 | 171,500 | +0.26(+0.48%) |
Apr 09, 2002 | 54.00 | 54.48 | 53.35 | 54.30 | 214,400 | +0.36(+0.67%) |
Apr 08, 2002 | 54.59 | 55.00 | 53.33 | 53.94 | 390,500 | -1.93(-3.45%) |
Apr 05, 2002 | 56.31 | 56.50 | 55.28 | 55.87 | 178,700 | -0.77(-1.36%) |
Apr 04, 2002 | 57.07 | 57.35 | 56.20 | 56.64 | 186,700 | -0.64(-1.12%) |
Apr 03, 2002 | 58.99 | 59.69 | 57.14 | 57.28 | 435,700 | -1.40(-2.39%) |
Apr 02, 2002 | 56.39 | 59.01 | 55.70 | 58.68 | 233,700 | +2.73(+4.88%) |
Apr 01, 2002 | 53.10 | 56.38 | 53.10 | 55.95 | 256,000 | +2.38(+4.44%) |
Mar 29, 2002 | 52.32 | 53.99 | 52.00 | 53.57 | 240,600 | +0.00(+0.00%) |
Mar 28, 2002 | 52.32 | 53.99 | 52.00 | 53.57 | 240,600 | +1.38(+2.64%) |
Mar 27, 2002 | 51.94 | 52.44 | 51.22 | 52.19 | 114,000 | +0.41(+0.79%) |
Mar 26, 2002 | 51.25 | 52.70 | 51.12 | 51.78 | 229,800 | +1.44(+2.86%) |
Mar 25, 2002 | 50.60 | 50.60 | 50.00 | 50.34 | 84,300 | +0.29(+0.58%) |
Mar 22, 2002 | 50.20 | 50.62 | 49.90 | 50.05 | 81,100 | -0.56(-1.11%) |
Mar 21, 2002 | 50.10 | 50.69 | 49.95 | 50.61 | 94,700 | +0.43(+0.86%) |
Mar 20, 2002 | 48.96 | 50.18 | 48.83 | 50.18 | 47,400 | +0.80(+1.62%) |
Mar 19, 2002 | 49.61 | 49.95 | 49.12 | 49.38 | 114,300 | -0.27(-0.54%) |
Mar 18, 2002 | 50.03 | 50.15 | 49.30 | 49.65 | 100,800 | -0.40(-0.80%) |
Mar 15, 2002 | 49.01 | 50.09 | 48.92 | 50.05 | 226,300 | +0.83(+1.69%) |
Mar 14, 2002 | 48.75 | 49.50 | 48.43 | 49.22 | 47,300 | +0.99(+2.05%) |
Mar 13, 2002 | 48.95 | 48.95 | 48.00 | 48.23 | 158,000 | -0.33(-0.68%) |
Mar 12, 2002 | 48.90 | 49.38 | 48.35 | 48.56 | 64,500 | -0.77(-1.56%) |
Mar 11, 2002 | 48.09 | 49.67 | 48.09 | 49.33 | 124,400 | +1.07(+2.23%) |
Mar 08, 2002 | 49.66 | 50.00 | 47.26 | 48.26 | 121,500 | -1.02(-2.08%) |
Mar 07, 2002 | 50.48 | 50.49 | 49.27 | 49.28 | 119,700 | -0.72(-1.44%) |
Mar 06, 2002 | 48.76 | 50.24 | 48.76 | 50.00 | 96,000 | +1.15(+2.35%) |
Mar 05, 2002 | 49.31 | 49.89 | 48.80 | 48.85 | 116,600 | -0.54(-1.09%) |
Mar 04, 2002 | 47.14 | 49.39 | 47.14 | 49.39 | 95,500 | +1.78(+3.74%) |
Mar 01, 2002 | 47.12 | 47.65 | 46.86 | 47.61 | 256,000 | +0.58(+1.23%) |
Feb 28, 2002 | 49.05 | 49.05 | 46.91 | 47.03 | 107,600 | -1.78(-3.65%) |
Feb 27, 2002 | 48.94 | 49.40 | 48.31 | 48.81 | 56,000 | +0.23(+0.47%) |
Feb 26, 2002 | 47.60 | 48.70 | 46.89 | 48.58 | 48,900 | +1.04(+2.19%) |
Feb 25, 2002 | 46.53 | 47.55 | 45.70 | 47.54 | 176,100 | +0.44(+0.93%) |
Feb 22, 2002 | 47.93 | 47.93 | 45.78 | 47.10 | 401,500 | -0.42(-0.88%) |
Feb 21, 2002 | 47.46 | 48.22 | 47.28 | 47.52 | 80,800 | +0.10(+0.21%) |
Feb 20, 2002 | 46.85 | 47.50 | 46.33 | 47.42 | 120,800 | +0.62(+1.32%) |
Feb 19, 2002 | 47.78 | 47.78 | 46.80 | 46.80 | 71,300 | -1.12(-2.34%) |
Feb 18, 2002 | 47.69 | 48.30 | 46.81 | 47.92 | 42,700 | +0.00(+0.00%) |
Feb 15, 2002 | 47.69 | 48.30 | 46.81 | 47.92 | 42,700 | +0.22(+0.46%) |
Feb 14, 2002 | 48.70 | 48.70 | 47.65 | 47.70 | 143,700 | -0.86(-1.77%) |
Feb 13, 2002 | 48.41 | 49.20 | 48.17 | 48.56 | 143,400 | +0.45(+0.94%) |
Feb 12, 2002 | 47.96 | 48.42 | 47.05 | 48.11 | 72,800 | +0.48(+1.01%) |
Feb 11, 2002 | 46.30 | 47.98 | 45.78 | 47.63 | 160,200 | +1.33(+2.87%) |
Feb 08, 2002 | 43.72 | 46.30 | 43.72 | 46.30 | 177,800 | +2.05(+4.63%) |
Feb 07, 2002 | 44.60 | 45.00 | 43.50 | 44.25 | 175,300 | -0.55(-1.23%) |
Feb 06, 2002 | 46.55 | 46.81 | 44.60 | 44.80 | 206,100 | -1.75(-3.76%) |
Feb 05, 2002 | 47.56 | 47.95 | 46.54 | 46.55 | 192,100 | -1.25(-2.62%) |
Feb 04, 2002 | 50.02 | 50.25 | 47.57 | 47.80 | 145,500 | -2.29(-4.57%) |