Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 30.83 | 31.52 | 30.72 | 31.19 | 3,243,596 | -0.05(-0.17%) |
Jan 30, 2003 | 31.87 | 32.50 | 31.00 | 31.24 | 2,944,884 | -1.44(-4.42%) |
Jan 29, 2003 | 32.14 | 32.70 | 31.69 | 32.68 | 1,570,542 | +0.16(+0.51%) |
Jan 28, 2003 | 31.78 | 32.60 | 31.44 | 32.52 | 3,446,078 | +0.67(+2.11%) |
Jan 27, 2003 | 31.95 | 32.62 | 31.63 | 31.84 | 2,278,496 | -0.43(-1.32%) |
Jan 24, 2003 | 33.61 | 33.61 | 31.87 | 32.27 | 3,015,719 | -1.47(-4.35%) |
Jan 23, 2003 | 34.04 | 34.04 | 33.16 | 33.74 | 2,763,652 | +0.63(+1.90%) |
Jan 22, 2003 | 33.67 | 33.79 | 33.02 | 33.11 | 2,854,535 | -0.71(-2.10%) |
Jan 21, 2003 | 34.99 | 35.13 | 33.82 | 33.82 | 2,809,628 | -0.87(-2.50%) |
Jan 17, 2003 | 35.11 | 35.11 | 34.19 | 34.69 | 1,355,496 | -0.42(-1.19%) |
Jan 16, 2003 | 35.65 | 35.79 | 34.78 | 35.11 | 1,738,008 | -0.41(-1.16%) |
Jan 15, 2003 | 36.62 | 36.62 | 35.43 | 35.52 | 1,860,567 | -0.93(-2.55%) |
Jan 14, 2003 | 35.47 | 36.65 | 35.17 | 36.45 | 2,723,423 | +0.28(+0.79%) |
Jan 13, 2003 | 36.29 | 36.77 | 36.09 | 36.16 | 1,716,223 | -0.02(-0.04%) |
Jan 10, 2003 | 35.91 | 36.28 | 35.76 | 36.18 | 1,227,725 | -0.02(-0.04%) |
Jan 09, 2003 | 35.34 | 36.24 | 35.34 | 36.19 | 1,261,940 | +1.00(+2.85%) |
Jan 08, 2003 | 35.73 | 35.89 | 35.07 | 35.19 | 1,079,639 | -0.81(-2.24%) |
Jan 07, 2003 | 36.06 | 36.54 | 35.93 | 36.00 | 1,164,642 | -0.35(-0.97%) |
Jan 06, 2003 | 35.13 | 36.43 | 35.13 | 36.35 | 937,032 | +1.30(+3.71%) |
Jan 03, 2003 | 34.84 | 35.61 | 34.61 | 35.05 | 1,576,824 | -0.07(-0.19%) |
Jan 02, 2003 | 34.40 | 35.12 | 33.86 | 35.11 | 1,780,108 | +1.12(+3.30%) |
Dec 31, 2002 | 33.82 | 34.11 | 33.33 | 33.99 | 844,011 | -0.08(-0.24%) |
Dec 30, 2002 | 33.71 | 34.17 | 33.60 | 34.07 | 1,043,419 | +0.26(+0.77%) |
Dec 27, 2002 | 34.57 | 34.96 | 33.65 | 33.81 | 975,524 | -1.04(-2.98%) |
Dec 26, 2002 | 34.93 | 35.76 | 34.65 | 34.85 | 742,302 | -0.01(-0.04%) |
Dec 24, 2002 | 34.83 | 35.05 | 34.60 | 34.87 | 457,891 | -0.14(-0.41%) |
Dec 23, 2002 | 34.90 | 35.43 | 34.70 | 35.01 | 1,007,868 | +0.22(+0.62%) |
Dec 20, 2002 | 34.79 | 35.54 | 34.63 | 34.79 | 2,888,483 | +0.64(+1.86%) |
Dec 19, 2002 | 34.25 | 34.84 | 33.98 | 34.16 | 1,524,700 | -0.07(-0.20%) |
Dec 18, 2002 | 35.02 | 35.02 | 33.89 | 34.22 | 2,269,541 | -0.98(-2.78%) |
Dec 17, 2002 | 35.54 | 35.56 | 35.20 | 35.20 | 1,507,325 | -0.50(-1.40%) |
Dec 16, 2002 | 34.79 | 35.70 | 34.56 | 35.70 | 1,417,644 | +1.29(+3.76%) |
Dec 13, 2002 | 35.19 | 34.78 | 34.03 | 34.41 | 1,214,895 | -0.52(-1.48%) |
Dec 12, 2002 | 35.19 | 35.66 | 34.82 | 34.93 | 1,185,759 | -0.49(-1.37%) |
Dec 11, 2002 | 34.60 | 35.76 | 34.50 | 35.41 | 1,410,695 | +0.46(+1.31%) |
Dec 10, 2002 | 34.81 | 35.04 | 34.13 | 34.96 | 1,951,984 | +0.15(+0.43%) |
Dec 09, 2002 | 35.28 | 35.53 | 34.37 | 34.81 | 1,554,771 | -0.51(-1.44%) |
Dec 06, 2002 | 35.50 | 35.53 | 35.07 | 35.32 | 2,108,758 | -0.43(-1.19%) |
Dec 05, 2002 | 36.29 | 36.30 | 35.17 | 35.74 | 1,419,917 | -0.76(-2.07%) |
Dec 04, 2002 | 37.04 | 37.41 | 36.14 | 36.50 | 1,900,395 | -0.54(-1.45%) |
Dec 03, 2002 | 37.45 | 37.76 | 36.95 | 37.04 | 2,622,783 | -0.45(-1.20%) |
Dec 02, 2002 | 37.41 | 37.52 | 36.58 | 37.49 | 2,976,025 | +0.78(+2.12%) |
Nov 29, 2002 | 35.45 | 36.71 | 35.45 | 36.71 | 1,029,920 | +1.25(+3.52%) |
Nov 27, 2002 | 34.61 | 35.46 | 34.25 | 35.46 | 1,315,267 | +0.82(+2.38%) |
Nov 26, 2002 | 35.38 | 35.47 | 34.61 | 34.63 | 1,513,740 | -0.93(-2.61%) |
Nov 25, 2002 | 35.91 | 36.13 | 35.24 | 35.56 | 1,434,217 | -0.40(-1.12%) |
Nov 22, 2002 | 35.10 | 36.59 | 35.10 | 35.97 | 1,918,972 | +0.78(+2.21%) |
Nov 21, 2002 | 34.57 | 35.49 | 34.33 | 35.19 | 2,172,243 | +0.62(+1.80%) |
Nov 20, 2002 | 34.07 | 34.59 | 33.74 | 34.57 | 1,767,411 | +0.41(+1.20%) |
Nov 19, 2002 | 33.59 | 34.54 | 33.33 | 34.16 | 1,405,616 | +0.56(+1.67%) |
Nov 18, 2002 | 34.22 | 34.22 | 33.49 | 33.59 | 1,353,224 | -0.72(-2.09%) |
Nov 15, 2002 | 33.24 | 34.36 | 33.04 | 34.31 | 1,491,554 | +1.08(+3.24%) |
Nov 14, 2002 | 33.18 | 33.37 | 32.76 | 33.24 | 1,187,362 | +0.88(+2.71%) |
Nov 13, 2002 | 32.38 | 32.88 | 31.75 | 32.36 | 1,815,259 | -0.10(-0.30%) |
Nov 12, 2002 | 31.36 | 33.04 | 31.36 | 32.46 | 2,398,515 | +1.29(+4.13%) |
Nov 11, 2002 | 31.35 | 31.91 | 31.15 | 31.17 | 1,012,011 | -0.73(-2.28%) |
Nov 08, 2002 | 31.90 | 32.30 | 31.16 | 31.90 | 1,837,178 | -0.04(-0.12%) |
Nov 07, 2002 | 33.20 | 33.20 | 31.65 | 31.93 | 1,862,571 | -1.26(-3.81%) |
Nov 06, 2002 | 32.36 | 33.63 | 31.62 | 33.20 | 3,561,954 | +1.40(+4.40%) |
Nov 05, 2002 | 32.06 | 32.40 | 31.38 | 31.80 | 1,841,321 | -0.37(-1.14%) |
Nov 04, 2002 | 31.50 | 33.07 | 31.35 | 32.17 | 3,507,825 | +1.41(+4.60%) |
Nov 01, 2002 | 29.55 | 31.04 | 28.66 | 30.75 | 3,945,535 | +1.20(+4.05%) |
Oct 31, 2002 | 30.06 | 30.06 | 29.48 | 29.55 | 5,138,645 | -0.50(-1.67%) |
Oct 30, 2002 | 31.42 | 31.54 | 29.14 | 30.06 | 10,609,683 | -3.16(-9.53%) |
Oct 29, 2002 | 34.52 | 35.12 | 33.11 | 33.22 | 5,255,323 | -2.24(-6.33%) |
Oct 28, 2002 | 36.74 | 36.90 | 35.26 | 35.47 | 1,592,194 | -0.36(-1.00%) |
Oct 25, 2002 | 34.64 | 36.05 | 34.04 | 35.82 | 2,178,257 | +0.42(+1.18%) |
Oct 24, 2002 | 36.03 | 36.66 | 35.17 | 35.41 | 1,760,729 | -0.63(-1.74%) |
Oct 23, 2002 | 35.32 | 36.08 | 34.65 | 36.03 | 2,223,164 | +0.04(+0.12%) |
Oct 22, 2002 | 36.14 | 36.60 | 35.61 | 35.99 | 1,782,247 | -0.90(-2.43%) |
Oct 21, 2002 | 35.24 | 37.10 | 35.17 | 36.89 | 1,831,564 | +0.97(+2.71%) |
Oct 18, 2002 | 35.92 | 36.33 | 35.05 | 35.91 | 1,816,328 | +0.00(+0.00%) |
Oct 17, 2002 | 34.79 | 36.18 | 34.54 | 35.91 | 3,050,202 | +2.28(+6.79%) |
Oct 16, 2002 | 34.42 | 35.02 | 33.63 | 33.63 | 3,639,606 | -1.50(-4.26%) |
Oct 15, 2002 | 34.04 | 35.48 | 33.95 | 35.13 | 1,759,125 | +2.39(+7.29%) |
Oct 14, 2002 | 32.17 | 32.94 | 31.92 | 32.74 | 1,975,240 | +0.37(+1.13%) |
Oct 11, 2002 | 30.86 | 33.30 | 30.86 | 32.38 | 2,709,122 | +2.24(+7.45%) |
Oct 10, 2002 | 27.93 | 30.27 | 27.89 | 30.13 | 2,003,975 | +2.16(+7.73%) |
Oct 09, 2002 | 28.95 | 29.16 | 27.87 | 27.97 | 40,095 | -1.60(-5.42%) |
Oct 08, 2002 | 28.81 | 30.08 | 28.51 | 29.57 | 2,019,078 | +1.49(+5.30%) |
Oct 07, 2002 | 28.92 | 29.44 | 28.05 | 28.08 | 2,085,904 | -0.83(-2.87%) |
Oct 04, 2002 | 30.34 | 30.60 | 28.20 | 28.91 | 1,924,185 | -0.99(-3.30%) |
Oct 03, 2002 | 30.75 | 31.07 | 29.67 | 29.90 | 2,441,551 | -1.05(-3.38%) |
Oct 02, 2002 | 32.18 | 32.47 | 30.68 | 30.95 | 1,894,915 | -1.33(-4.13%) |
Oct 01, 2002 | 31.01 | 32.28 | 30.47 | 32.28 | 66,825 | +1.60(+5.22%) |
Sep 30, 2002 | 31.68 | 31.68 | 29.26 | 30.68 | 4,378,567 | -1.00(-3.14%) |
Sep 27, 2002 | 33.03 | 33.07 | 31.62 | 31.67 | 1,390,379 | -1.35(-4.10%) |
Sep 26, 2002 | 32.36 | 33.16 | 32.32 | 33.03 | 2,173,045 | +0.93(+2.89%) |
Sep 25, 2002 | 32.17 | 32.53 | 31.12 | 32.10 | 3,718,995 | +0.24(+0.75%) |
Sep 24, 2002 | 33.11 | 33.45 | 31.72 | 31.86 | 2,480,310 | -1.44(-4.31%) |
Sep 23, 2002 | 33.07 | 33.82 | 32.97 | 33.30 | 1,539,669 | -0.37(-1.09%) |
Sep 20, 2002 | 34.53 | 34.77 | 33.59 | 33.66 | 133,651 | -0.57(-1.66%) |
Sep 19, 2002 | 35.35 | 35.50 | 34.12 | 34.23 | 1,685,750 | -1.31(-3.68%) |
Sep 18, 2002 | 35.17 | 35.76 | 34.99 | 35.54 | 2,078,152 | +0.04(+0.11%) |
Sep 17, 2002 | 37.04 | 37.11 | 35.35 | 35.50 | 2,558,764 | -0.79(-2.16%) |
Sep 16, 2002 | 35.99 | 36.45 | 35.61 | 36.29 | 1,591,392 | +0.22(+0.62%) |
Sep 13, 2002 | 35.54 | 36.50 | 35.43 | 36.06 | 2,514,926 | +0.28(+0.77%) |
Sep 12, 2002 | 36.17 | 36.21 | 35.69 | 35.79 | 2,525,351 | -0.64(-1.75%) |
Sep 11, 2002 | 37.00 | 37.03 | 36.06 | 36.42 | 2,542,859 | -0.17(-0.47%) |
Sep 10, 2002 | 36.07 | 36.64 | 35.65 | 36.60 | 9,535,790 | +1.06(+2.99%) |
Sep 09, 2002 | 33.67 | 35.61 | 33.26 | 35.53 | 11,115,956 | +0.76(+2.17%) |
Sep 06, 2002 | 35.35 | 35.54 | 34.52 | 34.78 | 1,829,827 | +0.26(+0.76%) |
Sep 05, 2002 | 35.69 | 35.82 | 34.46 | 34.52 | 1,946,104 | -1.92(-5.28%) |
Sep 04, 2002 | 35.82 | 36.44 | 35.13 | 36.44 | 1,541,005 | +0.40(+1.10%) |
Sep 03, 2002 | 37.04 | 37.04 | 36.04 | 36.04 | 1,036,068 | -1.38(-3.70%) |
Aug 30, 2002 | 37.62 | 38.17 | 37.37 | 37.43 | 1,275,974 | -0.34(-0.89%) |
Aug 29, 2002 | 37.04 | 38.28 | 36.59 | 37.76 | 1,576,423 | -0.01(-0.04%) |
Aug 28, 2002 | 38.51 | 38.68 | 37.47 | 37.78 | 1,166,780 | -0.82(-2.11%) |
Aug 27, 2002 | 40.03 | 40.34 | 38.47 | 38.59 | 1,608,633 | -1.29(-3.23%) |
Aug 26, 2002 | 39.14 | 40.40 | 38.64 | 39.88 | 1,120,536 | +0.76(+1.95%) |
Aug 23, 2002 | 40.20 | 40.21 | 39.06 | 39.12 | 1,020,699 | -1.19(-2.95%) |
Aug 22, 2002 | 38.68 | 40.39 | 38.56 | 40.31 | 1,247,907 | +1.74(+4.52%) |
Aug 21, 2002 | 38.91 | 39.18 | 38.01 | 38.56 | 1,055,715 | +0.04(+0.10%) |
Aug 20, 2002 | 39.17 | 39.58 | 37.41 | 38.53 | 1,493,425 | +1.05(+2.79%) |
Aug 16, 2002 | 37.81 | 37.84 | 37.32 | 37.48 | 944,651 | -0.33(-0.87%) |
Aug 15, 2002 | 37.78 | 38.23 | 37.44 | 37.81 | 1,401,205 | +0.21(+0.56%) |
Aug 14, 2002 | 37.08 | 37.60 | 36.54 | 37.60 | 1,765,674 | +0.65(+1.76%) |
Aug 13, 2002 | 37.39 | 38.31 | 36.86 | 36.95 | 1,545,416 | -0.61(-1.61%) |
Aug 12, 2002 | 37.78 | 37.78 | 37.01 | 37.55 | 1,924,586 | +1.68(+4.67%) |
Aug 07, 2002 | 36.09 | 36.48 | 34.94 | 35.88 | 1,159,964 | +0.14(+0.40%) |
Aug 06, 2002 | 35.71 | 36.85 | 30.00 | 35.73 | 1,520,423 | +0.29(+0.82%) |
Aug 05, 2002 | 36.56 | 36.81 | 35.12 | 35.44 | 1,116,126 | -1.09(-2.99%) |
Aug 02, 2002 | 38.08 | 38.27 | 36.30 | 36.54 | 1,397,998 | -1.54(-4.05%) |
Aug 01, 2002 | 37.96 | 38.46 | 37.40 | 38.08 | 1,600,347 | +0.22(+0.57%) |
Jul 31, 2002 | 38.01 | 38.05 | 37.20 | 37.86 | 2,719,280 | -0.10(-0.26%) |
Jul 30, 2002 | 37.78 | 38.83 | 37.26 | 37.96 | 2,945,285 | -0.46(-1.21%) |
Jul 29, 2002 | 37.04 | 38.82 | 36.85 | 38.42 | 2,466,410 | +1.98(+5.44%) |
Jul 26, 2002 | 34.79 | 36.44 | 34.57 | 36.44 | 1,495,430 | +1.87(+5.41%) |
Jul 25, 2002 | 34.60 | 35.35 | 33.76 | 34.57 | 3,156,321 | -0.04(-0.11%) |
Jul 24, 2002 | 32.62 | 34.93 | 32.55 | 34.60 | 4,539,885 | +0.56(+1.65%) |
Jul 23, 2002 | 36.14 | 36.28 | 33.30 | 34.04 | 2,557,160 | -1.87(-5.21%) |
Jul 22, 2002 | 37.07 | 38.11 | 35.44 | 35.91 | 1,893,445 | -1.14(-3.09%) |
Jul 19, 2002 | 36.96 | 38.41 | 36.80 | 37.06 | 1,630,552 | -1.74(-4.49%) |
Jul 17, 2002 | 40.40 | 40.96 | 38.47 | 38.80 | 1,525,368 | -1.98(-4.84%) |
Jul 12, 2002 | 41.17 | 41.23 | 40.07 | 40.78 | 1,553,435 | -0.17(-0.42%) |
Jul 11, 2002 | 40.48 | 41.41 | 40.08 | 40.95 | 1,635,898 | +0.28(+0.70%) |
Jul 10, 2002 | 42.42 | 42.91 | 40.58 | 40.67 | 1,635,096 | -1.71(-4.04%) |
Jul 09, 2002 | 43.55 | 43.88 | 43.17 | 42.38 | 998,646 | -1.17(-2.68%) |
Jul 08, 2002 | 43.62 | 44.17 | 42.80 | 43.55 | 1,002,388 | -0.07(-0.17%) |
Jul 05, 2002 | 42.42 | 43.62 | 41.98 | 43.62 | 1,002,923 | +1.76(+4.20%) |
Jul 04, 2002 | 42.42 | 42.63 | 41.48 | 41.86 | 1,307,248 | +0.00(+0.00%) |
Jul 03, 2002 | 42.42 | 42.63 | 41.48 | 41.86 | 1,307,248 | -0.90(-2.10%) |
Jul 02, 2002 | 44.23 | 44.23 | 42.39 | 42.76 | 1,275,172 | -1.11(-2.52%) |
Jul 01, 2002 | 43.92 | 44.41 | 43.66 | 43.87 | 1,055,314 | -0.63(-1.41%) |
Jun 28, 2002 | 43.28 | 44.59 | 43.28 | 44.50 | 1,690,428 | +1.07(+2.46%) |
Jun 27, 2002 | 44.28 | 44.41 | 43.21 | 43.43 | 1,590,724 | -0.70(-1.59%) |
Jun 26, 2002 | 44.23 | 44.65 | 43.10 | 44.13 | 1,318,876 | -0.10(-0.24%) |
Jun 25, 2002 | 45.24 | 46.09 | 44.23 | 44.23 | 903,887 | -1.35(-2.95%) |
Jun 21, 2002 | 44.74 | 46.36 | 44.74 | 45.58 | 1,345,740 | +0.07(+0.15%) |
Jun 20, 2002 | 46.24 | 46.24 | 45.30 | 45.51 | 1,083,515 | -0.73(-1.59%) |
Jun 19, 2002 | 46.19 | 46.57 | 45.57 | 46.25 | 1,249,377 | -0.10(-0.21%) |
Jun 18, 2002 | 46.02 | 46.73 | 45.98 | 46.34 | 1,205,806 | -0.17(-0.37%) |
Jun 17, 2002 | 44.93 | 46.57 | 44.86 | 46.52 | 983,009 | +1.68(+3.74%) |
Jun 14, 2002 | 43.25 | 45.27 | 42.84 | 44.84 | 1,282,656 | -1.02(-2.23%) |
Jun 12, 2002 | 45.57 | 45.98 | 45.33 | 45.87 | 1,498,504 | +0.37(+0.82%) |
Jun 11, 2002 | 47.21 | 47.43 | 45.49 | 45.49 | 1,843,326 | -1.65(-3.49%) |
Jun 10, 2002 | 47.29 | 47.51 | 46.90 | 47.14 | 1,192,307 | +0.00(+0.00%) |
Jun 07, 2002 | 47.10 | 47.32 | 46.70 | 47.14 | 1,162,236 | -0.09(-0.19%) |
Jun 06, 2002 | 47.66 | 47.99 | 47.14 | 47.23 | 936,231 | -0.40(-0.83%) |
Jun 05, 2002 | 47.75 | 48.04 | 47.51 | 47.62 | 981,271 | -1.76(-3.56%) |
May 31, 2002 | 48.69 | 49.68 | 48.55 | 49.38 | 1,209,281 | +0.52(+1.07%) |
May 28, 2002 | 48.82 | 49.10 | 48.31 | 48.86 | 958,417 | -0.04(-0.08%) |
May 27, 2002 | 49.08 | 49.52 | 48.89 | 48.90 | 705,815 | +0.00(+0.00%) |
May 24, 2002 | 49.08 | 49.52 | 48.89 | 48.90 | 705,815 | -0.25(-0.50%) |
May 23, 2002 | 49.01 | 49.76 | 48.63 | 49.14 | 1,338,122 | +0.52(+1.06%) |
May 22, 2002 | 48.48 | 48.81 | 48.24 | 48.63 | 1,127,219 | -0.19(-0.38%) |
May 21, 2002 | 49.68 | 49.87 | 48.78 | 48.81 | 1,530,046 | -0.86(-1.73%) |
May 20, 2002 | 49.98 | 50.09 | 49.50 | 49.67 | 1,049,835 | -0.46(-0.91%) |
May 17, 2002 | 49.83 | 50.35 | 49.83 | 50.13 | 898,541 | +0.34(+0.69%) |
May 16, 2002 | 49.64 | 50.06 | 48.87 | 49.79 | 2,005,445 | +0.48(+0.97%) |
May 15, 2002 | 49.91 | 50.09 | 49.30 | 49.31 | 1,481,664 | -0.68(-1.36%) |
May 14, 2002 | 50.65 | 50.65 | 49.38 | 49.99 | 1,163,840 | -0.28(-0.57%) |
May 13, 2002 | 49.24 | 50.41 | 49.16 | 50.27 | 706,750 | +1.04(+2.11%) |
May 10, 2002 | 49.64 | 49.91 | 49.02 | 49.23 | 1,054,512 | -0.46(-0.92%) |
May 09, 2002 | 49.94 | 50.31 | 49.53 | 49.69 | 797,500 | -0.58(-1.15%) |
May 08, 2002 | 49.44 | 50.50 | 49.44 | 50.26 | 1,140,985 | +1.08(+2.19%) |
May 07, 2002 | 50.95 | 51.14 | 49.08 | 49.19 | 1,750,972 | -1.58(-3.11%) |
May 06, 2002 | 50.98 | 51.48 | 50.65 | 50.77 | 697,528 | -0.22(-0.43%) |
May 03, 2002 | 51.32 | 51.43 | 50.53 | 50.98 | 722,922 | -0.34(-0.66%) |
May 02, 2002 | 51.51 | 51.85 | 50.80 | 51.32 | 1,046,493 | -0.31(-0.59%) |
May 01, 2002 | 51.85 | 51.93 | 50.77 | 51.63 | 1,326,494 | -0.22(-0.43%) |
Apr 30, 2002 | 50.43 | 52.26 | 50.42 | 51.85 | 1,346,408 | +1.65(+3.28%) |
Apr 29, 2002 | 50.80 | 51.25 | 50.21 | 50.21 | 1,315,802 | -0.82(-1.60%) |
Apr 26, 2002 | 50.79 | 51.14 | 50.58 | 51.02 | 1,038,073 | +0.09(+0.18%) |
Apr 25, 2002 | 51.48 | 51.53 | 50.73 | 50.93 | 1,726,113 | -0.85(-1.63%) |
Apr 24, 2002 | 51.45 | 52.10 | 51.40 | 51.78 | 1,149,405 | +0.25(+0.49%) |
Apr 23, 2002 | 52.35 | 52.35 | 51.47 | 51.52 | 1,347,878 | -0.83(-1.59%) |
Apr 22, 2002 | 52.25 | 52.55 | 52.15 | 52.35 | 1,583,506 | +0.22(+0.42%) |
Apr 19, 2002 | 52.23 | 52.36 | 51.95 | 52.14 | 741,767 | +0.29(+0.56%) |
Apr 18, 2002 | 52.23 | 52.36 | 51.08 | 51.84 | 1,015,887 | -0.40(-0.77%) |
Apr 17, 2002 | 51.93 | 52.34 | 51.51 | 52.25 | 1,102,093 | +0.88(+1.72%) |
Apr 16, 2002 | 50.88 | 51.48 | 50.72 | 51.36 | 1,176,804 | +0.84(+1.66%) |
Apr 15, 2002 | 51.81 | 51.81 | 49.97 | 50.53 | 1,523,096 | -0.82(-1.59%) |
Apr 12, 2002 | 51.35 | 51.77 | 50.92 | 51.34 | 868,335 | +0.13(+0.25%) |
Apr 11, 2002 | 51.86 | 52.15 | 51.08 | 51.22 | 2,209,665 | -0.64(-1.24%) |
Apr 10, 2002 | 52.22 | 52.36 | 51.48 | 51.86 | 2,169,436 | -0.33(-0.63%) |
Apr 09, 2002 | 51.74 | 52.34 | 51.74 | 52.19 | 1,164,642 | +0.46(+0.88%) |
Apr 08, 2002 | 51.18 | 51.93 | 50.95 | 51.73 | 794,292 | +0.01(+0.03%) |
Apr 05, 2002 | 51.44 | 51.98 | 51.33 | 51.72 | 968,173 | +0.46(+0.91%) |
Apr 04, 2002 | 50.92 | 51.40 | 50.92 | 51.25 | 1,492,222 | +0.28(+0.54%) |
Apr 03, 2002 | 51.30 | 51.30 | 50.70 | 50.98 | 1,904,805 | -0.17(-0.34%) |
Apr 02, 2002 | 50.73 | 51.53 | 50.71 | 51.15 | 901,481 | +0.23(+0.46%) |
Apr 01, 2002 | 50.92 | 50.95 | 50.06 | 50.92 | 719,046 | -0.05(-0.10%) |
Mar 29, 2002 | 50.58 | 51.02 | 50.32 | 50.97 | 941,176 | +0.00(+0.00%) |
Mar 28, 2002 | 50.58 | 51.02 | 50.32 | 50.97 | 941,176 | +0.57(+1.13%) |
Mar 27, 2002 | 49.79 | 50.65 | 49.76 | 50.40 | 690,846 | +0.68(+1.37%) |
Mar 26, 2002 | 49.46 | 50.29 | 49.23 | 49.72 | 1,415,239 | +0.22(+0.45%) |
Mar 25, 2002 | 49.76 | 50.03 | 49.49 | 49.49 | 1,380,489 | -0.42(-0.84%) |
Mar 22, 2002 | 49.49 | 50.35 | 49.49 | 49.91 | 750,054 | +0.04(+0.09%) |
Mar 21, 2002 | 50.03 | 50.18 | 49.71 | 49.87 | 998,780 | -0.14(-0.28%) |
Mar 20, 2002 | 50.15 | 50.39 | 49.76 | 50.01 | 1,022,971 | -0.31(-0.62%) |
Mar 19, 2002 | 50.47 | 50.83 | 50.15 | 50.32 | 66,825 | -0.30(-0.59%) |
Mar 18, 2002 | 50.39 | 50.80 | 50.29 | 50.62 | 1,847,201 | +0.04(+0.09%) |
Mar 15, 2002 | 50.39 | 50.68 | 50.13 | 50.58 | 1,522,561 | +0.55(+1.09%) |
Mar 14, 2002 | 49.37 | 50.58 | 49.27 | 50.03 | 914,044 | +0.85(+1.72%) |
Mar 13, 2002 | 48.78 | 49.26 | 48.27 | 49.19 | 1,042,617 | +0.24(+0.49%) |
Mar 12, 2002 | 49.01 | 49.12 | 48.28 | 48.95 | 1,443,038 | -0.21(-0.43%) |
Mar 11, 2002 | 48.90 | 49.38 | 48.78 | 49.16 | 1,417,912 | -0.01(-0.03%) |
Mar 08, 2002 | 50.74 | 50.77 | 48.93 | 49.17 | 2,003,975 | -1.38(-2.74%) |
Mar 07, 2002 | 51.11 | 51.12 | 49.68 | 50.56 | 1,400,804 | -0.74(-1.44%) |
Mar 06, 2002 | 50.95 | 51.44 | 50.50 | 51.30 | 918,856 | +0.22(+0.42%) |
Mar 05, 2002 | 51.28 | 51.96 | 50.90 | 51.08 | 824,631 | -0.20(-0.39%) |
Mar 04, 2002 | 50.47 | 51.63 | 50.38 | 51.28 | 1,293,616 | +0.92(+1.83%) |
Mar 01, 2002 | 50.06 | 50.47 | 49.39 | 50.36 | 952,135 | +0.23(+0.46%) |
Feb 28, 2002 | 50.49 | 51.25 | 50.06 | 50.13 | 1,126,551 | -0.48(-0.95%) |
Feb 27, 2002 | 50.09 | 51.39 | 50.06 | 50.61 | 750,989 | +0.33(+0.65%) |
Feb 26, 2002 | 50.35 | 50.73 | 49.98 | 50.28 | 803,782 | +0.15(+0.30%) |
Feb 25, 2002 | 49.31 | 50.17 | 49.23 | 50.13 | 819,553 | +0.82(+1.67%) |
Feb 22, 2002 | 49.27 | 49.57 | 48.56 | 49.31 | 1,099,286 | +0.04(+0.08%) |
Feb 21, 2002 | 49.08 | 49.72 | 48.86 | 49.27 | 840,135 | -0.30(-0.60%) |
Feb 20, 2002 | 49.00 | 49.61 | 48.63 | 49.57 | 1,315,935 | +0.57(+1.16%) |
Feb 19, 2002 | 49.08 | 49.72 | 48.93 | 49.00 | 1,240,957 | -0.83(-1.67%) |
Feb 18, 2002 | 50.73 | 50.73 | 49.45 | 49.83 | 1,686,686 | +0.00(+0.00%) |
Feb 15, 2002 | 50.73 | 50.73 | 49.45 | 49.83 | 1,686,686 | -0.80(-1.58%) |
Feb 14, 2002 | 50.47 | 51.07 | 49.61 | 50.63 | 1,708,604 | +0.50(+1.00%) |
Feb 13, 2002 | 49.31 | 50.62 | 49.29 | 50.13 | 864,460 | +0.82(+1.67%) |
Feb 12, 2002 | 49.46 | 49.87 | 48.93 | 49.31 | 553,853 | -0.40(-0.80%) |
Feb 11, 2002 | 48.33 | 50.06 | 48.08 | 49.70 | 1,126,684 | +1.38(+2.85%) |
Feb 08, 2002 | 47.73 | 48.55 | 47.41 | 48.33 | 1,278,780 | +0.60(+1.25%) |
Feb 07, 2002 | 46.85 | 47.86 | 46.54 | 47.73 | 1,648,060 | +0.55(+1.17%) |
Feb 06, 2002 | 47.26 | 47.74 | 46.91 | 47.17 | 1,441,702 | -0.24(-0.50%) |
Feb 05, 2002 | 48.63 | 48.99 | 47.11 | 47.41 | 1,506,523 | -1.11(-2.28%) |
Feb 04, 2002 | 49.46 | 49.46 | 48.18 | 48.52 | 1,597,005 | -0.60(-1.22%) |