Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 33.93 | 34.22 | 33.69 | 33.95 | 1,409,500 | -0.05(-0.15%) |
Dec 30, 2002 | 33.81 | 34.99 | 33.53 | 34.00 | 962,800 | +0.00(+0.00%) |
Dec 27, 2002 | 34.18 | 34.37 | 33.85 | 34.00 | 938,500 | -0.17(-0.50%) |
Dec 26, 2002 | 34.04 | 34.96 | 33.99 | 34.17 | 964,000 | +0.07(+0.21%) |
Dec 24, 2002 | 33.65 | 34.25 | 33.59 | 34.10 | 378,700 | +0.22(+0.65%) |
Dec 23, 2002 | 32.62 | 34.03 | 31.77 | 33.88 | 1,130,300 | +0.34(+1.01%) |
Dec 20, 2002 | 32.62 | 33.75 | 31.77 | 33.54 | 2,797,100 | +1.19(+3.68%) |
Dec 19, 2002 | 31.89 | 33.15 | 31.87 | 32.35 | 1,643,000 | +0.18(+0.56%) |
Dec 18, 2002 | 33.30 | 33.31 | 31.83 | 32.17 | 1,678,000 | -1.09(-3.28%) |
Dec 17, 2002 | 33.32 | 33.76 | 32.88 | 33.26 | 1,902,200 | -0.22(-0.66%) |
Dec 16, 2002 | 32.34 | 33.70 | 32.33 | 33.48 | 1,467,800 | +1.05(+3.24%) |
Dec 13, 2002 | 33.34 | 33.38 | 32.20 | 32.43 | 1,602,900 | -0.95(-2.85%) |
Dec 12, 2002 | 33.56 | 33.67 | 32.57 | 33.38 | 1,478,500 | -0.09(-0.27%) |
Dec 11, 2002 | 33.23 | 33.77 | 33.04 | 33.47 | 1,605,300 | -0.39(-1.15%) |
Dec 10, 2002 | 32.92 | 34.08 | 32.90 | 33.86 | 1,381,300 | +1.23(+3.77%) |
Dec 09, 2002 | 33.97 | 34.00 | 32.63 | 32.63 | 1,476,200 | -1.36(-4.00%) |
Dec 06, 2002 | 33.38 | 34.72 | 32.82 | 33.99 | 1,473,700 | +0.38(+1.13%) |
Dec 05, 2002 | 34.72 | 34.80 | 33.11 | 33.61 | 1,449,400 | -0.77(-2.24%) |
Dec 04, 2002 | 34.40 | 34.88 | 33.83 | 34.38 | 1,367,900 | +0.17(+0.50%) |
Dec 03, 2002 | 34.22 | 34.57 | 33.59 | 34.21 | 1,221,800 | -0.16(-0.47%) |
Dec 02, 2002 | 34.55 | 35.35 | 34.19 | 34.37 | 1,524,600 | +0.45(+1.33%) |
Nov 29, 2002 | 34.26 | 34.47 | 33.85 | 33.92 | 552,500 | -0.22(-0.64%) |
Nov 27, 2002 | 33.05 | 34.63 | 33.05 | 34.14 | 2,244,800 | +1.37(+4.18%) |
Nov 26, 2002 | 33.86 | 34.15 | 32.72 | 32.77 | 1,763,700 | -1.56(-4.54%) |
Nov 25, 2002 | 34.72 | 34.83 | 33.59 | 34.33 | 1,812,000 | -0.37(-1.07%) |
Nov 22, 2002 | 34.55 | 35.10 | 34.21 | 34.70 | 1,761,700 | -0.34(-0.97%) |
Nov 21, 2002 | 33.01 | 35.04 | 32.80 | 35.04 | 3,039,100 | +2.19(+6.65%) |
Nov 20, 2002 | 31.28 | 32.97 | 30.79 | 32.85 | 3,190,900 | +1.59(+5.10%) |
Nov 19, 2002 | 31.38 | 31.98 | 30.69 | 31.26 | 1,959,600 | -0.67(-2.10%) |
Nov 18, 2002 | 32.29 | 32.70 | 31.65 | 31.93 | 1,839,900 | -0.03(-0.09%) |
Nov 15, 2002 | 30.00 | 32.39 | 29.99 | 31.96 | 2,959,000 | +2.00(+6.68%) |
Nov 14, 2002 | 29.80 | 30.46 | 29.79 | 29.96 | 1,779,700 | +0.52(+1.77%) |
Nov 13, 2002 | 29.40 | 29.86 | 28.50 | 29.44 | 2,167,900 | -0.15(-0.51%) |
Nov 12, 2002 | 29.51 | 30.07 | 29.17 | 29.59 | 1,624,900 | +0.09(+0.31%) |
Nov 11, 2002 | 30.23 | 30.23 | 28.99 | 29.50 | 1,873,000 | -0.75(-2.48%) |
Nov 08, 2002 | 31.19 | 31.60 | 30.13 | 30.25 | 1,742,700 | -0.94(-3.01%) |
Nov 07, 2002 | 31.77 | 31.77 | 30.33 | 31.19 | 1,808,300 | -0.67(-2.10%) |
Nov 06, 2002 | 32.10 | 32.30 | 30.80 | 31.86 | 1,848,800 | -0.12(-0.38%) |
Nov 05, 2002 | 31.70 | 32.29 | 31.35 | 31.98 | 1,583,000 | +0.20(+0.63%) |
Nov 04, 2002 | 31.56 | 32.65 | 30.90 | 31.78 | 1,956,700 | +0.39(+1.24%) |
Nov 01, 2002 | 30.81 | 31.47 | 29.79 | 31.39 | 2,301,600 | +0.15(+0.48%) |
Oct 31, 2002 | 30.71 | 31.46 | 30.36 | 31.24 | 1,902,200 | +0.78(+2.56%) |
Oct 30, 2002 | 29.45 | 31.43 | 29.40 | 30.46 | 1,785,200 | +1.03(+3.50%) |
Oct 29, 2002 | 30.30 | 30.55 | 28.31 | 29.43 | 2,111,600 | -0.78(-2.58%) |
Oct 28, 2002 | 31.19 | 31.20 | 29.36 | 30.21 | 2,169,200 | -1.07(-3.42%) |
Oct 25, 2002 | 29.59 | 31.30 | 29.14 | 31.28 | 1,685,299 | +1.67(+5.64%) |
Oct 24, 2002 | 30.06 | 30.34 | 29.43 | 29.61 | 1,454,333 | -0.23(-0.77%) |
Oct 23, 2002 | 29.24 | 29.88 | 28.38 | 29.84 | 1,909,860 | +0.55(+1.88%) |
Oct 22, 2002 | 29.86 | 30.50 | 28.15 | 29.29 | 4,189,400 | -2.73(-8.53%) |
Oct 21, 2002 | 30.29 | 32.02 | 29.59 | 32.02 | 1,848,600 | +1.57(+5.16%) |
Oct 18, 2002 | 30.91 | 31.39 | 29.65 | 30.45 | 1,691,200 | -0.82(-2.63%) |
Oct 17, 2002 | 30.01 | 31.30 | 29.98 | 31.27 | 1,954,149 | +2.31(+7.98%) |
Oct 16, 2002 | 28.50 | 29.78 | 28.15 | 28.96 | 1,646,814 | -0.43(-1.46%) |
Oct 15, 2002 | 29.90 | 30.17 | 28.71 | 29.39 | 2,342,900 | +1.44(+5.15%) |
Oct 14, 2002 | 27.60 | 28.07 | 27.38 | 27.95 | 1,621,457 | +0.26(+0.94%) |
Oct 11, 2002 | 27.16 | 28.51 | 26.63 | 27.69 | 2,715,531 | +1.54(+5.89%) |
Oct 10, 2002 | 23.88 | 26.32 | 23.71 | 26.15 | 3,233,200 | +2.44(+10.29%) |
Oct 09, 2002 | 24.16 | 24.68 | 23.63 | 23.71 | 2,986,200 | -0.57(-2.34%) |
Oct 08, 2002 | 22.99 | 24.62 | 22.80 | 24.28 | 2,925,800 | +1.59(+7.00%) |
Oct 07, 2002 | 22.62 | 23.90 | 22.50 | 22.69 | 3,068,200 | +0.09(+0.40%) |
Oct 04, 2002 | 23.60 | 24.30 | 22.50 | 22.60 | 449,480,000 | -0.99(-4.20%) |
Oct 03, 2002 | 26.60 | 26.67 | 23.37 | 23.59 | 5,792,600 | -3.64(-13.37%) |
Oct 02, 2002 | 28.46 | 29.01 | 27.05 | 27.23 | 2,525,100 | -1.78(-6.14%) |
Oct 01, 2002 | 28.25 | 29.25 | 27.60 | 29.01 | 2,114,600 | +0.93(+3.31%) |
Sep 30, 2002 | 27.93 | 28.92 | 26.93 | 28.08 | 2,385,993 | -0.46(-1.61%) |
Sep 27, 2002 | 28.46 | 29.65 | 28.27 | 28.54 | 2,212,800 | -0.24(-0.83%) |
Sep 26, 2002 | 28.30 | 29.45 | 27.54 | 28.78 | 3,406,600 | +0.68(+2.42%) |
Sep 25, 2002 | 29.21 | 29.25 | 26.50 | 28.10 | 6,245,800 | -1.51(-5.10%) |
Sep 24, 2002 | 30.64 | 31.38 | 29.30 | 29.61 | 3,092,400 | -0.98(-3.21%) |
Sep 23, 2002 | 31.21 | 31.33 | 30.25 | 30.59 | 1,947,200 | -0.75(-2.39%) |
Sep 20, 2002 | 32.08 | 32.29 | 31.03 | 31.34 | 3,476,900 | -0.06(-0.19%) |
Sep 19, 2002 | 32.20 | 32.97 | 31.25 | 31.40 | 2,641,300 | -2.16(-6.44%) |
Sep 18, 2002 | 32.66 | 34.16 | 32.16 | 33.56 | 1,827,800 | +0.65(+1.98%) |
Sep 17, 2002 | 33.65 | 34.47 | 32.77 | 32.91 | 1,270,510 | -0.39(-1.17%) |
Sep 16, 2002 | 33.44 | 33.72 | 33.04 | 33.30 | 1,207,600 | -0.38(-1.13%) |
Sep 13, 2002 | 33.63 | 34.28 | 33.16 | 33.68 | 1,535,775 | +0.04(+0.12%) |
Sep 12, 2002 | 34.50 | 34.51 | 33.49 | 33.64 | 1,051,096 | -1.18(-3.39%) |
Sep 11, 2002 | 35.00 | 37.00 | 34.69 | 34.82 | 1,390,600 | -0.15(-0.43%) |
Sep 10, 2002 | 35.20 | 35.27 | 33.88 | 34.97 | 1,463,425 | +0.25(+0.72%) |
Sep 09, 2002 | 34.65 | 35.15 | 33.30 | 34.72 | 1,192,200 | +0.03(+0.09%) |
Sep 06, 2002 | 33.51 | 35.04 | 33.50 | 34.69 | 1,871,800 | +1.64(+4.96%) |
Sep 05, 2002 | 34.66 | 34.67 | 32.56 | 33.05 | 3,825,300 | -2.40(-6.77%) |
Sep 04, 2002 | 34.64 | 35.69 | 34.29 | 35.45 | 1,549,100 | +0.92(+2.66%) |
Sep 03, 2002 | 36.30 | 36.33 | 34.42 | 34.53 | 1,664,000 | -2.30(-6.24%) |
Aug 30, 2002 | 36.54 | 37.70 | 36.24 | 36.83 | 985,800 | -0.13(-0.35%) |
Aug 29, 2002 | 35.75 | 37.09 | 35.25 | 36.96 | 2,218,100 | +0.95(+2.64%) |
Aug 28, 2002 | 36.94 | 37.19 | 35.77 | 36.01 | 1,376,800 | -1.21(-3.25%) |
Aug 27, 2002 | 38.83 | 38.88 | 37.04 | 37.22 | 1,407,953 | -1.44(-3.72%) |
Aug 26, 2002 | 37.89 | 38.85 | 37.28 | 38.66 | 1,031,914 | +0.83(+2.19%) |
Aug 23, 2002 | 39.23 | 39.25 | 37.28 | 37.83 | 1,499,949 | -1.41(-3.59%) |
Aug 22, 2002 | 37.47 | 39.90 | 36.69 | 39.24 | 1,810,600 | +1.81(+4.84%) |
Aug 21, 2002 | 37.00 | 37.75 | 36.37 | 37.43 | 1,442,500 | +0.48(+1.30%) |
Aug 20, 2002 | 38.13 | 38.30 | 36.72 | 36.95 | 1,866,700 | -0.85(-2.25%) |
Aug 16, 2002 | 36.90 | 38.00 | 36.30 | 37.80 | 1,271,106 | +0.82(+2.22%) |
Aug 15, 2002 | 35.80 | 37.53 | 35.15 | 36.98 | 2,357,418 | +0.84(+2.32%) |
Aug 14, 2002 | 33.27 | 36.14 | 32.85 | 36.14 | 1,914,600 | +2.96(+8.92%) |
Aug 13, 2002 | 34.48 | 35.10 | 33.17 | 33.18 | 1,779,556 | -1.17(-3.41%) |
Aug 12, 2002 | 34.10 | 34.50 | 33.61 | 34.35 | 976,435 | +0.35(+1.03%) |
Aug 07, 2002 | 34.15 | 34.50 | 32.77 | 34.00 | 2,026,300 | +0.32(+0.95%) |
Aug 06, 2002 | 31.90 | 34.70 | 31.60 | 33.68 | 2,365,343 | +2.18(+6.92%) |
Aug 05, 2002 | 32.47 | 33.13 | 31.40 | 31.50 | 1,250,233 | -0.86(-2.66%) |
Aug 02, 2002 | 33.05 | 33.19 | 31.99 | 32.36 | 1,644,900 | -0.96(-2.88%) |
Aug 01, 2002 | 34.43 | 34.44 | 33.02 | 33.32 | 1,877,045 | -1.09(-3.17%) |
Jul 31, 2002 | 34.76 | 34.79 | 32.71 | 34.41 | 2,286,300 | +0.18(+0.53%) |
Jul 30, 2002 | 33.55 | 35.30 | 33.25 | 34.23 | 2,031,700 | +0.26(+0.77%) |
Jul 29, 2002 | 32.86 | 34.19 | 32.70 | 33.97 | 1,991,383 | +1.84(+5.73%) |
Jul 26, 2002 | 31.45 | 32.49 | 31.20 | 32.13 | 2,396,114 | +0.54(+1.71%) |
Jul 25, 2002 | 32.06 | 32.85 | 30.86 | 31.59 | 2,945,516 | -0.83(-2.56%) |
Jul 24, 2002 | 30.50 | 32.42 | 30.20 | 32.42 | 3,102,037 | +1.89(+6.19%) |
Jul 23, 2002 | 31.21 | 31.79 | 30.07 | 30.53 | 2,853,100 | -0.87(-2.77%) |
Jul 22, 2002 | 32.44 | 32.55 | 30.59 | 31.40 | 2,649,600 | -0.90(-2.79%) |
Jul 19, 2002 | 32.99 | 33.00 | 31.76 | 32.30 | 2,487,200 | -3.28(-9.22%) |
Jul 17, 2002 | 35.16 | 35.69 | 34.25 | 35.58 | 2,677,900 | +2.26(+6.78%) |
Jul 12, 2002 | 34.05 | 34.45 | 32.78 | 33.32 | 2,020,300 | -0.52(-1.54%) |
Jul 11, 2002 | 32.35 | 33.93 | 31.85 | 33.84 | 2,472,100 | +1.59(+4.93%) |
Jul 10, 2002 | 33.72 | 33.97 | 32.09 | 32.25 | 3,233,200 | -1.48(-4.39%) |
Jul 09, 2002 | 34.39 | 34.39 | 33.73 | 33.73 | 1,867,400 | -0.61(-1.78%) |
Jul 08, 2002 | 36.96 | 36.92 | 35.72 | 34.34 | 2,281,700 | -2.62(-7.09%) |
Jul 05, 2002 | 35.34 | 36.99 | 35.25 | 36.96 | 873,100 | +1.90(+5.42%) |
Jul 04, 2002 | 34.15 | 35.44 | 33.80 | 35.06 | 1,688,500 | +0.00(+0.00%) |
Jul 03, 2002 | 34.15 | 35.44 | 33.80 | 35.06 | 1,683,000 | +0.86(+2.51%) |
Jul 02, 2002 | 35.32 | 35.67 | 34.00 | 34.20 | 2,438,200 | -1.13(-3.20%) |
Jul 01, 2002 | 36.58 | 37.27 | 35.05 | 35.33 | 1,832,900 | -1.38(-3.76%) |
Jun 28, 2002 | 35.89 | 37.37 | 35.72 | 36.71 | 2,400,100 | +0.61(+1.69%) |
Jun 27, 2002 | 36.50 | 36.50 | 35.02 | 36.10 | 2,597,500 | +0.30(+0.84%) |
Jun 26, 2002 | 34.96 | 35.82 | 34.20 | 35.80 | 3,925,000 | +0.64(+1.82%) |
Jun 25, 2002 | 36.53 | 36.75 | 34.80 | 35.16 | 2,416,700 | -0.93(-2.58%) |
Jun 21, 2002 | 37.13 | 37.15 | 35.82 | 36.09 | 2,916,200 | -1.33(-3.55%) |
Jun 20, 2002 | 37.99 | 38.88 | 37.38 | 37.42 | 2,019,000 | -0.53(-1.40%) |
Jun 19, 2002 | 38.83 | 39.30 | 37.85 | 37.95 | 1,586,400 | -0.75(-1.94%) |
Jun 18, 2002 | 39.35 | 40.40 | 38.52 | 38.70 | 2,637,500 | -1.01(-2.54%) |
Jun 17, 2002 | 39.50 | 40.14 | 38.83 | 39.71 | 2,023,700 | +0.28(+0.71%) |
Jun 14, 2002 | 37.59 | 39.44 | 36.57 | 39.43 | 3,917,800 | +0.55(+1.41%) |
Jun 12, 2002 | 39.57 | 39.58 | 37.70 | 38.88 | 3,480,200 | -0.73(-1.84%) |
Jun 11, 2002 | 41.60 | 41.78 | 39.56 | 39.61 | 1,901,500 | -1.83(-4.42%) |
Jun 10, 2002 | 41.88 | 42.09 | 41.20 | 41.44 | 1,634,300 | -0.45(-1.07%) |
Jun 07, 2002 | 41.26 | 42.74 | 41.25 | 41.89 | 1,880,800 | +0.61(+1.48%) |
Jun 06, 2002 | 41.95 | 42.00 | 41.00 | 41.28 | 1,705,500 | -0.68(-1.62%) |
Jun 05, 2002 | 42.41 | 42.80 | 41.15 | 41.96 | 1,877,800 | -0.58(-1.36%) |
May 31, 2002 | 42.43 | 43.00 | 41.87 | 42.54 | 2,401,200 | +0.58(+1.38%) |
May 28, 2002 | 42.37 | 42.39 | 40.95 | 41.96 | 1,115,900 | -0.20(-0.47%) |
May 27, 2002 | 43.55 | 43.64 | 41.73 | 42.16 | 1,380,500 | +0.00(+0.00%) |
May 24, 2002 | 43.55 | 43.64 | 41.73 | 42.16 | 1,353,900 | -1.42(-3.26%) |
May 23, 2002 | 42.75 | 43.58 | 41.85 | 43.58 | 1,510,000 | +0.96(+2.25%) |
May 22, 2002 | 42.55 | 42.74 | 41.19 | 42.62 | 1,834,300 | -0.22(-0.51%) |
May 21, 2002 | 43.75 | 43.95 | 42.32 | 42.84 | 2,665,000 | -0.81(-1.86%) |
May 20, 2002 | 44.55 | 45.15 | 43.52 | 43.65 | 3,487,300 | -2.16(-4.72%) |
May 17, 2002 | 46.40 | 46.57 | 45.28 | 45.81 | 1,140,700 | -0.20(-0.43%) |
May 16, 2002 | 45.86 | 46.21 | 45.33 | 46.01 | 1,355,300 | +0.52(+1.14%) |
May 15, 2002 | 44.52 | 46.38 | 44.50 | 45.49 | 2,487,500 | +0.91(+2.04%) |
May 14, 2002 | 45.00 | 45.29 | 44.40 | 44.58 | 2,125,700 | -0.10(-0.22%) |
May 13, 2002 | 43.30 | 44.69 | 42.98 | 44.68 | 1,356,800 | +1.59(+3.69%) |
May 10, 2002 | 43.90 | 44.30 | 43.01 | 43.09 | 1,203,600 | -0.48(-1.10%) |
May 09, 2002 | 44.45 | 44.54 | 43.55 | 43.57 | 1,209,700 | -1.10(-2.46%) |
May 08, 2002 | 44.11 | 44.68 | 43.16 | 44.67 | 2,114,300 | +0.97(+2.22%) |
May 07, 2002 | 43.87 | 44.39 | 43.64 | 43.70 | 1,777,600 | +0.50(+1.16%) |
May 06, 2002 | 44.32 | 44.63 | 43.20 | 43.20 | 1,138,600 | -0.36(-0.83%) |
May 03, 2002 | 44.15 | 44.98 | 43.25 | 43.56 | 1,441,700 | -0.60(-1.36%) |
May 02, 2002 | 44.64 | 45.34 | 44.11 | 44.16 | 1,535,600 | -0.62(-1.38%) |
May 01, 2002 | 44.61 | 45.33 | 43.46 | 44.78 | 1,514,600 | +0.32(+0.72%) |
Apr 30, 2002 | 43.31 | 45.00 | 43.15 | 44.46 | 1,912,400 | +1.62(+3.78%) |
Apr 29, 2002 | 43.19 | 43.81 | 42.55 | 42.84 | 1,465,300 | -0.44(-1.02%) |
Apr 26, 2002 | 44.09 | 44.09 | 43.10 | 43.28 | 2,045,900 | -0.61(-1.39%) |
Apr 25, 2002 | 43.65 | 44.16 | 43.02 | 43.89 | 1,666,100 | +0.29(+0.67%) |
Apr 24, 2002 | 43.36 | 44.43 | 43.16 | 43.60 | 1,470,900 | +0.80(+1.87%) |
Apr 23, 2002 | 42.81 | 43.54 | 42.64 | 42.80 | 1,931,300 | +0.50(+1.18%) |
Apr 22, 2002 | 42.72 | 43.68 | 41.98 | 42.30 | 2,444,800 | -0.61(-1.42%) |
Apr 19, 2002 | 41.47 | 43.17 | 41.01 | 42.91 | 2,276,200 | +1.65(+4.00%) |
Apr 18, 2002 | 40.97 | 41.48 | 40.18 | 41.26 | 2,338,500 | +0.32(+0.78%) |
Apr 17, 2002 | 42.17 | 42.19 | 40.73 | 40.94 | 2,166,200 | -1.06(-2.52%) |
Apr 16, 2002 | 42.70 | 42.91 | 41.77 | 42.00 | 2,579,200 | -0.16(-0.38%) |
Apr 15, 2002 | 42.69 | 42.70 | 41.93 | 42.16 | 947,200 | -0.23(-0.54%) |
Apr 12, 2002 | 42.25 | 42.79 | 41.66 | 42.39 | 1,653,000 | +0.29(+0.69%) |
Apr 11, 2002 | 43.05 | 43.05 | 41.84 | 42.10 | 1,340,900 | -0.95(-2.21%) |
Apr 10, 2002 | 42.83 | 43.50 | 42.71 | 43.05 | 2,587,700 | +0.40(+0.94%) |
Apr 09, 2002 | 45.07 | 45.07 | 42.60 | 42.65 | 2,692,600 | -2.35(-5.22%) |
Apr 08, 2002 | 43.50 | 45.00 | 43.43 | 45.00 | 1,346,500 | +0.99(+2.25%) |
Apr 05, 2002 | 44.94 | 45.03 | 43.46 | 44.01 | 2,484,000 | -0.77(-1.72%) |
Apr 04, 2002 | 45.09 | 45.20 | 44.09 | 44.78 | 1,439,300 | -0.25(-0.56%) |
Apr 03, 2002 | 45.43 | 46.06 | 44.60 | 45.03 | 1,436,300 | -0.40(-0.88%) |
Apr 02, 2002 | 46.23 | 46.25 | 45.27 | 45.43 | 1,382,100 | -0.65(-1.41%) |
Apr 01, 2002 | 45.79 | 46.25 | 45.00 | 46.08 | 1,141,300 | +0.09(+0.20%) |
Mar 29, 2002 | 46.15 | 46.42 | 45.62 | 45.99 | 1,015,300 | +0.00(+0.00%) |
Mar 28, 2002 | 46.15 | 46.42 | 45.62 | 45.99 | 1,014,200 | +0.15(+0.33%) |
Mar 27, 2002 | 46.18 | 46.45 | 45.49 | 45.84 | 1,373,100 | -0.43(-0.93%) |
Mar 26, 2002 | 44.90 | 46.50 | 44.90 | 46.27 | 1,265,600 | +1.08(+2.39%) |
Mar 25, 2002 | 45.50 | 45.86 | 44.33 | 45.19 | 1,438,300 | -0.23(-0.51%) |
Mar 22, 2002 | 45.98 | 46.51 | 45.00 | 45.42 | 1,184,300 | -0.49(-1.07%) |
Mar 21, 2002 | 45.37 | 46.00 | 44.84 | 45.91 | 946,900 | +0.42(+0.92%) |
Mar 20, 2002 | 46.40 | 46.67 | 45.35 | 45.49 | 1,280,900 | -1.11(-2.38%) |
Mar 19, 2002 | 46.90 | 47.10 | 46.26 | 46.60 | 709,000 | +0.11(+0.24%) |
Mar 18, 2002 | 45.97 | 47.24 | 45.46 | 46.49 | 1,627,900 | +0.53(+1.15%) |
Mar 15, 2002 | 45.23 | 46.00 | 45.05 | 45.96 | 2,066,100 | +1.14(+2.54%) |
Mar 14, 2002 | 44.79 | 45.42 | 44.60 | 44.82 | 1,051,400 | -0.05(-0.11%) |
Mar 13, 2002 | 45.90 | 46.28 | 44.70 | 44.87 | 1,284,900 | -1.07(-2.33%) |
Mar 12, 2002 | 45.37 | 46.23 | 45.00 | 45.94 | 1,457,900 | +0.32(+0.70%) |
Mar 11, 2002 | 44.55 | 45.84 | 44.25 | 45.62 | 1,662,100 | +0.99(+2.22%) |
Mar 08, 2002 | 45.37 | 45.58 | 44.08 | 44.63 | 2,251,100 | -0.27(-0.60%) |
Mar 07, 2002 | 44.24 | 45.35 | 43.96 | 44.90 | 2,212,500 | +0.89(+2.02%) |
Mar 06, 2002 | 43.16 | 44.35 | 43.01 | 44.01 | 1,185,600 | +0.72(+1.66%) |
Mar 05, 2002 | 44.16 | 44.47 | 43.24 | 43.29 | 2,095,000 | -1.15(-2.59%) |
Mar 04, 2002 | 44.16 | 44.70 | 43.73 | 44.44 | 2,468,000 | +0.51(+1.16%) |
Mar 01, 2002 | 42.90 | 44.00 | 42.55 | 43.93 | 1,513,700 | +1.19(+2.78%) |
Feb 28, 2002 | 41.85 | 43.40 | 41.80 | 42.74 | 2,104,400 | +1.13(+2.72%) |
Feb 27, 2002 | 42.45 | 42.84 | 41.50 | 41.61 | 986,500 | -0.56(-1.33%) |
Feb 26, 2002 | 42.85 | 42.90 | 41.15 | 42.17 | 1,627,400 | -0.73(-1.70%) |
Feb 25, 2002 | 41.67 | 42.93 | 41.50 | 42.90 | 1,362,400 | +1.18(+2.83%) |
Feb 22, 2002 | 40.37 | 41.91 | 40.22 | 41.72 | 1,541,500 | +1.84(+4.61%) |
Feb 21, 2002 | 40.56 | 40.92 | 39.70 | 39.88 | 1,122,800 | -0.91(-2.23%) |
Feb 20, 2002 | 40.25 | 41.04 | 39.95 | 40.79 | 958,700 | +0.87(+2.18%) |
Feb 19, 2002 | 41.09 | 41.39 | 39.62 | 39.92 | 1,323,400 | -1.18(-2.87%) |
Feb 18, 2002 | 42.01 | 42.22 | 41.01 | 41.10 | 737,900 | +0.00(+0.00%) |
Feb 15, 2002 | 42.01 | 42.22 | 41.01 | 41.10 | 736,700 | -0.62(-1.49%) |
Feb 14, 2002 | 41.58 | 42.20 | 41.27 | 41.72 | 1,015,500 | +0.15(+0.36%) |
Feb 13, 2002 | 41.22 | 41.97 | 40.90 | 41.57 | 973,600 | +0.50(+1.22%) |
Feb 12, 2002 | 40.99 | 41.60 | 40.09 | 41.07 | 1,349,800 | -0.11(-0.27%) |
Feb 11, 2002 | 42.07 | 42.15 | 40.80 | 41.18 | 1,738,600 | -1.22(-2.88%) |
Feb 08, 2002 | 41.30 | 42.45 | 41.00 | 42.40 | 1,597,600 | +1.16(+2.81%) |
Feb 07, 2002 | 41.85 | 42.60 | 41.15 | 41.24 | 1,313,700 | -0.76(-1.81%) |
Feb 06, 2002 | 41.84 | 42.20 | 40.95 | 42.00 | 1,582,200 | +0.35(+0.84%) |
Feb 05, 2002 | 41.27 | 42.75 | 41.27 | 41.65 | 1,560,600 | +0.52(+1.26%) |
Feb 04, 2002 | 40.70 | 41.25 | 39.85 | 41.13 | 1,641,400 | +0.25(+0.61%) |
Feb 01, 2002 | 42.29 | 42.30 | 40.47 | 40.88 | 1,681,200 | -1.56(-3.68%) |
Jan 31, 2002 | 41.91 | 42.52 | 41.46 | 42.44 | 1,041,300 | +0.55(+1.31%) |
Jan 30, 2002 | 41.03 | 41.94 | 40.60 | 41.89 | 1,409,600 | +0.95(+2.32%) |
Jan 29, 2002 | 42.50 | 42.60 | 40.05 | 40.94 | 1,702,000 | -1.43(-3.38%) |
Jan 28, 2002 | 43.01 | 43.07 | 41.91 | 42.37 | 1,248,900 | -0.13(-0.31%) |
Jan 25, 2002 | 43.16 | 43.29 | 42.02 | 42.50 | 974,600 | -0.75(-1.73%) |
Jan 24, 2002 | 43.30 | 43.50 | 42.52 | 43.25 | 1,882,400 | -0.05(-0.12%) |
Jan 23, 2002 | 41.70 | 43.50 | 41.53 | 43.30 | 2,053,600 | +1.70(+4.09%) |
Jan 22, 2002 | 42.09 | 42.36 | 41.43 | 41.60 | 1,685,100 | -0.39(-0.93%) |
Jan 21, 2002 | 42.84 | 43.38 | 41.93 | 41.99 | 1,614,800 | +0.00(+0.00%) |
Jan 18, 2002 | 42.84 | 43.38 | 41.93 | 41.99 | 1,593,700 | -1.22(-2.82%) |
Jan 17, 2002 | 41.75 | 43.47 | 41.72 | 43.21 | 1,742,900 | +1.50(+3.60%) |
Jan 16, 2002 | 42.94 | 43.00 | 41.70 | 41.71 | 1,376,900 | -1.16(-2.71%) |
Jan 15, 2002 | 41.68 | 43.01 | 41.63 | 42.87 | 1,081,800 | +1.36(+3.28%) |
Jan 14, 2002 | 41.81 | 42.20 | 41.16 | 41.51 | 941,700 | -0.49(-1.17%) |
Jan 11, 2002 | 41.97 | 42.62 | 40.69 | 42.00 | 1,405,000 | +0.30(+0.72%) |