Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.39 | 20.69 | 20.14 | 20.27 | 11,327,236 | -0.11(-0.56%) |
Dec 30, 2002 | 20.85 | 21.05 | 20.26 | 20.38 | 10,970,719 | -0.36(-1.74%) |
Dec 27, 2002 | 20.96 | 21.15 | 20.64 | 20.74 | 8,454,156 | -0.25(-1.20%) |
Dec 26, 2002 | 21.55 | 21.88 | 20.98 | 21.00 | 10,675,802 | -0.38(-1.80%) |
Dec 24, 2002 | 21.37 | 21.78 | 21.33 | 21.38 | 7,099,809 | -0.10(-0.48%) |
Dec 23, 2002 | 21.11 | 21.72 | 20.55 | 21.48 | 13,875,384 | +0.74(+3.56%) |
Dec 20, 2002 | 21.11 | 21.45 | 20.55 | 20.74 | 17,866,878 | -0.13(-0.63%) |
Dec 19, 2002 | 20.54 | 21.05 | 20.29 | 20.88 | 23,472,212 | +0.30(+1.48%) |
Dec 18, 2002 | 21.23 | 21.26 | 20.43 | 20.57 | 21,632,386 | -1.15(-5.27%) |
Dec 17, 2002 | 22.38 | 22.69 | 21.51 | 21.72 | 23,239,942 | -0.72(-3.22%) |
Dec 16, 2002 | 21.44 | 22.45 | 21.04 | 22.44 | 22,890,754 | +1.21(+5.72%) |
Dec 13, 2002 | 22.67 | 22.87 | 21.12 | 21.23 | 15,421,166 | -0.78(-3.54%) |
Dec 12, 2002 | 22.67 | 22.87 | 21.76 | 22.00 | 22,327,796 | -0.41(-1.82%) |
Dec 11, 2002 | 22.00 | 22.70 | 21.69 | 22.41 | 24,687,302 | +0.14(+0.64%) |
Dec 10, 2002 | 21.60 | 22.52 | 21.56 | 22.27 | 25,964,168 | +0.89(+4.15%) |
Dec 09, 2002 | 22.41 | 22.46 | 21.32 | 21.38 | 22,945,200 | -1.25(-5.54%) |
Dec 06, 2002 | 22.09 | 22.98 | 21.93 | 22.64 | 24,608,424 | +0.09(+0.38%) |
Dec 05, 2002 | 23.29 | 23.43 | 22.14 | 22.55 | 29,821,816 | -0.42(-1.85%) |
Dec 04, 2002 | 23.41 | 23.47 | 22.72 | 22.97 | 40,971,928 | -1.26(-5.18%) |
Dec 03, 2002 | 25.28 | 25.29 | 24.23 | 24.23 | 28,058,598 | -1.41(-5.50%) |
Dec 02, 2002 | 26.02 | 26.35 | 25.15 | 25.64 | 30,032,270 | -0.61(-2.31%) |
Nov 27, 2002 | 25.09 | 26.31 | 25.01 | 26.25 | 21,959,760 | +1.74(+7.08%) |
Nov 26, 2002 | 25.24 | 25.30 | 24.38 | 24.51 | 21,667,636 | -0.79(-3.10%) |
Nov 25, 2002 | 24.51 | 25.56 | 24.41 | 25.29 | 30,123,364 | +0.74(+3.01%) |
Nov 22, 2002 | 24.15 | 24.76 | 23.78 | 24.55 | 32,053,234 | +0.00(+0.00%) |
Nov 21, 2002 | 23.30 | 24.63 | 23.15 | 24.55 | 39,289,160 | +1.74(+7.61%) |
Nov 20, 2002 | 21.32 | 22.84 | 21.29 | 22.82 | 33,589,244 | +1.74(+8.24%) |
Nov 19, 2002 | 21.31 | 21.71 | 20.94 | 21.08 | 26,396,422 | -0.37(-1.71%) |
Nov 18, 2002 | 21.90 | 22.28 | 21.40 | 21.45 | 22,939,442 | -0.34(-1.55%) |
Nov 15, 2002 | 21.15 | 22.16 | 20.92 | 21.79 | 30,794,866 | +0.23(+1.06%) |
Nov 14, 2002 | 20.72 | 21.58 | 20.18 | 21.56 | 35,558,728 | +1.24(+6.12%) |
Nov 13, 2002 | 20.12 | 20.65 | 19.71 | 20.31 | 40,835,812 | -0.01(-0.06%) |
Nov 12, 2002 | 20.18 | 20.98 | 19.98 | 20.33 | 32,434,008 | +0.29(+1.43%) |
Nov 11, 2002 | 21.08 | 21.15 | 19.94 | 20.04 | 26,481,232 | -1.19(-5.61%) |
Nov 08, 2002 | 20.96 | 21.52 | 20.54 | 21.23 | 33,045,828 | +0.24(+1.15%) |
Nov 07, 2002 | 21.83 | 22.00 | 20.86 | 20.99 | 33,023,492 | -1.40(-6.25%) |
Nov 06, 2002 | 21.57 | 22.49 | 21.45 | 22.39 | 34,595,972 | +0.92(+4.27%) |
Nov 05, 2002 | 21.45 | 21.92 | 20.75 | 21.47 | 37,406,228 | -0.25(-1.13%) |
Nov 04, 2002 | 22.12 | 22.75 | 21.52 | 21.72 | 36,790,920 | +0.29(+1.36%) |
Nov 01, 2002 | 20.18 | 21.48 | 19.96 | 21.43 | 33,552,422 | +1.02(+5.00%) |
Oct 31, 2002 | 20.69 | 21.14 | 20.12 | 20.41 | 32,357,400 | -0.38(-1.85%) |
Oct 30, 2002 | 19.95 | 21.04 | 19.67 | 20.79 | 35,923,272 | +0.99(+5.01%) |
Oct 29, 2002 | 20.00 | 20.27 | 19.04 | 19.80 | 32,806,056 | -0.26(-1.29%) |
Oct 28, 2002 | 19.72 | 20.61 | 19.60 | 20.06 | 40,260,464 | +0.79(+4.10%) |
Oct 25, 2002 | 18.21 | 19.28 | 18.11 | 19.27 | 28,812,120 | +1.07(+5.86%) |
Oct 24, 2002 | 19.08 | 19.76 | 18.09 | 18.20 | 51,459,304 | -0.54(-2.90%) |
Oct 23, 2002 | 16.47 | 18.91 | 16.45 | 18.74 | 57,632,964 | +1.24(+7.07%) |
Oct 22, 2002 | 18.45 | 18.54 | 17.31 | 17.51 | 45,012,980 | -1.98(-10.15%) |
Oct 21, 2002 | 18.60 | 19.95 | 17.95 | 19.48 | 26,175,670 | +0.64(+3.38%) |
Oct 18, 2002 | 18.11 | 18.88 | 17.63 | 18.85 | 31,510,518 | +0.35(+1.89%) |
Oct 17, 2002 | 17.88 | 18.58 | 17.48 | 18.50 | 31,794,092 | +1.69(+10.06%) |
Oct 16, 2002 | 16.70 | 17.12 | 16.65 | 16.81 | 22,915,186 | -1.42(-7.77%) |
Oct 15, 2002 | 17.86 | 18.26 | 17.43 | 18.22 | 31,903,856 | +1.39(+8.24%) |
Oct 14, 2002 | 16.25 | 16.88 | 16.13 | 16.84 | 21,377,780 | +0.34(+2.08%) |
Oct 11, 2002 | 16.01 | 16.76 | 15.96 | 16.49 | 30,433,462 | +0.89(+5.69%) |
Oct 10, 2002 | 15.10 | 15.77 | 14.42 | 15.60 | 39,759,628 | +0.62(+4.13%) |
Oct 09, 2002 | 14.99 | 15.95 | 14.88 | 14.98 | 36,942,740 | -0.32(-2.10%) |
Oct 08, 2002 | 15.31 | 15.88 | 14.62 | 15.31 | 34,068,788 | +0.17(+1.14%) |
Oct 07, 2002 | 15.33 | 15.64 | 14.98 | 15.13 | 23,460,344 | -0.28(-1.82%) |
Oct 04, 2002 | 15.97 | 16.09 | 14.97 | 15.41 | 28,701,482 | -0.30(-1.90%) |
Oct 03, 2002 | 16.68 | 16.77 | 15.70 | 15.71 | 29,248,386 | -1.16(-6.89%) |
Oct 02, 2002 | 16.60 | 17.59 | 16.59 | 16.88 | 36,499,840 | +0.13(+0.75%) |
Oct 01, 2002 | 16.25 | 17.04 | 15.98 | 16.75 | 25,788,588 | +0.74(+4.62%) |
Sep 30, 2002 | 16.30 | 16.50 | 15.87 | 16.01 | 25,822,992 | -0.42(-2.58%) |
Sep 27, 2002 | 16.08 | 17.09 | 16.00 | 16.43 | 31,151,382 | +0.15(+0.95%) |
Sep 26, 2002 | 17.39 | 17.44 | 16.14 | 16.28 | 38,775,932 | -0.92(-5.33%) |
Sep 25, 2002 | 16.39 | 17.52 | 16.06 | 17.20 | 40,461,496 | +1.17(+7.33%) |
Sep 24, 2002 | 14.81 | 16.43 | 14.78 | 16.02 | 55,349,192 | +0.76(+4.99%) |
Sep 23, 2002 | 15.72 | 16.06 | 15.06 | 15.26 | 37,944,932 | -0.80(-4.96%) |
Sep 20, 2002 | 16.36 | 16.57 | 16.01 | 16.06 | 24,248,418 | -0.15(-0.92%) |
Sep 19, 2002 | 16.85 | 17.37 | 16.18 | 16.21 | 30,819,820 | -0.87(-5.10%) |
Sep 18, 2002 | 16.57 | 17.32 | 16.48 | 17.08 | 26,835,656 | +0.39(+2.34%) |
Sep 17, 2002 | 18.23 | 18.45 | 16.67 | 16.69 | 31,291,162 | -0.96(-5.42%) |
Sep 16, 2002 | 17.99 | 18.45 | 17.48 | 17.64 | 16,708,153 | -0.49(-2.72%) |
Sep 13, 2002 | 18.05 | 18.61 | 17.88 | 18.14 | 20,030,588 | +0.06(+0.32%) |
Sep 12, 2002 | 18.70 | 18.76 | 18.07 | 18.08 | 19,515,444 | -1.08(-5.65%) |
Sep 11, 2002 | 19.26 | 20.19 | 19.14 | 19.16 | 20,897,712 | -0.06(-0.33%) |
Sep 10, 2002 | 18.50 | 19.52 | 18.41 | 19.23 | 23,770,444 | +0.84(+4.55%) |
Sep 09, 2002 | 18.16 | 18.62 | 17.83 | 18.39 | 20,323,584 | +0.03(+0.16%) |
Sep 06, 2002 | 17.92 | 18.52 | 17.92 | 18.36 | 22,473,684 | +1.19(+6.94%) |
Sep 05, 2002 | 17.71 | 17.90 | 17.01 | 17.17 | 27,881,300 | -0.83(-4.59%) |
Sep 04, 2002 | 17.97 | 18.05 | 17.00 | 17.99 | 30,752,038 | +0.14(+0.77%) |
Sep 03, 2002 | 18.40 | 18.65 | 17.79 | 17.86 | 23,548,122 | -1.00(-5.32%) |
Aug 30, 2002 | 18.62 | 19.42 | 18.60 | 18.86 | 18,853,714 | -0.41(-2.11%) |
Aug 29, 2002 | 18.42 | 19.50 | 18.33 | 19.27 | 24,342,652 | +0.18(+0.96%) |
Aug 28, 2002 | 19.14 | 19.71 | 19.05 | 19.08 | 23,548,296 | -0.52(-2.63%) |
Aug 27, 2002 | 20.68 | 20.71 | 19.56 | 19.60 | 25,682,514 | -1.22(-5.86%) |
Aug 26, 2002 | 21.24 | 21.27 | 20.40 | 20.82 | 23,089,344 | -0.22(-1.03%) |
Aug 23, 2002 | 22.04 | 22.04 | 20.97 | 21.04 | 19,302,372 | -1.36(-6.09%) |
Aug 22, 2002 | 22.89 | 23.16 | 22.21 | 22.40 | 25,511,506 | -0.64(-2.76%) |
Aug 21, 2002 | 22.45 | 23.20 | 22.11 | 23.04 | 28,027,012 | +0.84(+3.77%) |
Aug 20, 2002 | 23.12 | 23.12 | 22.01 | 22.20 | 26,869,858 | -0.19(-0.87%) |
Aug 16, 2002 | 20.94 | 22.82 | 20.78 | 22.39 | 32,596,822 | +1.34(+6.34%) |
Aug 15, 2002 | 21.32 | 21.59 | 20.40 | 21.06 | 27,402,628 | -0.32(-1.50%) |
Aug 14, 2002 | 19.77 | 21.43 | 19.58 | 21.38 | 27,253,948 | +1.09(+5.37%) |
Aug 13, 2002 | 21.05 | 21.92 | 20.06 | 20.29 | 24,648,736 | -0.79(-3.75%) |
Aug 12, 2002 | 20.31 | 21.21 | 20.20 | 21.08 | 17,117,720 | -0.06(-0.27%) |
Aug 07, 2002 | 21.96 | 22.22 | 20.06 | 21.14 | 32,040,844 | -0.17(-0.78%) |
Aug 06, 2002 | 20.27 | 21.96 | 20.27 | 21.31 | 28,491,724 | +1.22(+6.08%) |
Aug 05, 2002 | 21.08 | 21.43 | 19.91 | 20.09 | 22,126,414 | -1.13(-5.35%) |
Aug 02, 2002 | 21.33 | 21.49 | 20.75 | 21.22 | 23,210,800 | -0.14(-0.67%) |
Aug 01, 2002 | 22.47 | 22.92 | 21.20 | 21.36 | 21,479,868 | -1.21(-5.36%) |
Jul 31, 2002 | 22.54 | 23.12 | 22.06 | 22.57 | 28,591,194 | -0.54(-2.36%) |
Jul 30, 2002 | 22.00 | 23.49 | 22.00 | 23.12 | 33,161,526 | +0.82(+3.68%) |
Jul 29, 2002 | 21.69 | 22.47 | 21.13 | 22.30 | 32,503,112 | +0.93(+4.34%) |
Jul 26, 2002 | 22.73 | 22.73 | 20.87 | 21.37 | 33,719,772 | -0.66(-3.02%) |
Jul 25, 2002 | 23.07 | 23.17 | 20.94 | 22.03 | 50,042,964 | -2.22(-9.17%) |
Jul 24, 2002 | 22.58 | 24.49 | 22.44 | 24.26 | 42,830,252 | +0.81(+3.45%) |
Jul 23, 2002 | 24.25 | 24.50 | 23.08 | 23.45 | 35,117,924 | -1.35(-5.43%) |
Jul 22, 2002 | 24.71 | 25.61 | 23.80 | 24.80 | 38,508,160 | +0.26(+1.07%) |
Jul 19, 2002 | 24.87 | 25.39 | 24.30 | 24.53 | 23,892,074 | -1.04(-4.08%) |
Jul 17, 2002 | 26.81 | 27.07 | 24.71 | 25.57 | 40,795,676 | +0.48(+1.89%) |
Jul 12, 2002 | 25.70 | 25.71 | 24.61 | 25.10 | 24,707,544 | -0.01(-0.02%) |
Jul 11, 2002 | 23.07 | 25.33 | 22.78 | 25.11 | 42,033,452 | +1.88(+8.09%) |
Jul 10, 2002 | 24.33 | 24.36 | 23.10 | 23.23 | 24,132,894 | -0.76(-3.17%) |
Jul 09, 2002 | 25.55 | 24.79 | 23.73 | 23.99 | 26,549,638 | -1.58(-6.17%) |
Jul 08, 2002 | 26.27 | 26.65 | 25.66 | 25.56 | 22,179,640 | -0.71(-2.70%) |
Jul 05, 2002 | 24.81 | 26.31 | 24.81 | 26.27 | 12,399,231 | +1.94(+7.96%) |
Jul 04, 2002 | 22.90 | 24.35 | 22.81 | 24.34 | 24,085,952 | +0.00(+0.00%) |
Jul 03, 2002 | 22.90 | 24.35 | 22.81 | 24.34 | 24,066,058 | +1.30(+5.65%) |
Jul 02, 2002 | 23.29 | 23.99 | 22.77 | 23.04 | 32,807,452 | -0.64(-2.71%) |
Jul 01, 2002 | 25.28 | 25.51 | 23.55 | 23.68 | 21,814,048 | -1.53(-6.07%) |
Jun 28, 2002 | 25.66 | 26.33 | 25.02 | 25.21 | 21,709,866 | -0.66(-2.55%) |
Jun 27, 2002 | 25.84 | 26.02 | 24.94 | 25.87 | 31,678,394 | +0.88(+3.51%) |
Jun 26, 2002 | 23.74 | 25.19 | 23.73 | 24.99 | 36,974,500 | +0.12(+0.48%) |
Jun 25, 2002 | 27.01 | 27.18 | 24.53 | 24.87 | 31,256,784 | -0.37(-1.45%) |
Jun 21, 2002 | 25.20 | 26.07 | 25.00 | 25.24 | 20,278,038 | -0.33(-1.30%) |
Jun 20, 2002 | 27.22 | 27.59 | 25.23 | 25.57 | 31,357,824 | -1.60(-5.88%) |
Jun 19, 2002 | 28.41 | 28.42 | 27.01 | 27.17 | 24,720,110 | -1.43(-4.99%) |
Jun 18, 2002 | 28.66 | 29.74 | 28.44 | 28.59 | 21,257,720 | -0.30(-1.03%) |
Jun 17, 2002 | 28.21 | 29.19 | 27.91 | 28.89 | 20,381,172 | +1.13(+4.07%) |
Jun 14, 2002 | 26.58 | 28.10 | 26.36 | 27.76 | 25,499,632 | -0.37(-1.32%) |
Jun 12, 2002 | 27.47 | 28.54 | 27.18 | 28.14 | 27,634,896 | +0.61(+2.21%) |
Jun 11, 2002 | 28.94 | 29.02 | 27.53 | 27.53 | 17,622,046 | -1.00(-3.50%) |
Jun 10, 2002 | 28.23 | 29.19 | 28.15 | 28.53 | 18,101,764 | +0.22(+0.79%) |
Jun 07, 2002 | 26.62 | 28.59 | 26.62 | 28.30 | 30,550,032 | -0.33(-1.14%) |
Jun 06, 2002 | 29.34 | 29.46 | 28.41 | 28.63 | 21,161,742 | -1.17(-3.92%) |
Jun 05, 2002 | 29.83 | 30.34 | 29.11 | 29.80 | 27,525,654 | -0.07(-0.25%) |
May 31, 2002 | 30.65 | 30.88 | 29.69 | 29.87 | 15,828,115 | -1.65(-5.24%) |
May 28, 2002 | 31.48 | 31.75 | 31.01 | 31.52 | 16,246,234 | +0.33(+1.07%) |
May 27, 2002 | 31.12 | 31.51 | 30.33 | 31.19 | 25,601,020 | +0.00(+0.00%) |
May 24, 2002 | 31.12 | 31.51 | 30.33 | 31.19 | 25,544,828 | -1.52(-4.66%) |
May 23, 2002 | 33.49 | 33.52 | 31.65 | 32.72 | 23,436,960 | -0.76(-2.26%) |
May 22, 2002 | 33.43 | 34.08 | 32.31 | 33.47 | 20,225,686 | -0.08(-0.24%) |
May 21, 2002 | 34.65 | 34.89 | 33.36 | 33.55 | 15,776,112 | -0.87(-2.51%) |
May 20, 2002 | 34.21 | 34.63 | 33.74 | 34.42 | 15,011,249 | -0.03(-0.08%) |
May 17, 2002 | 35.01 | 35.15 | 34.18 | 34.45 | 22,122,750 | -0.54(-1.54%) |
May 16, 2002 | 34.38 | 35.14 | 33.75 | 34.98 | 18,539,078 | +0.59(+1.72%) |
May 15, 2002 | 34.15 | 35.69 | 33.44 | 34.39 | 29,107,734 | -0.15(-0.45%) |
May 14, 2002 | 34.10 | 34.94 | 34.09 | 34.55 | 26,709,836 | +1.62(+4.91%) |
May 13, 2002 | 31.63 | 33.04 | 31.55 | 32.93 | 24,516,808 | +1.76(+5.64%) |
May 10, 2002 | 33.09 | 33.53 | 31.06 | 31.17 | 23,761,718 | -1.78(-5.39%) |
May 09, 2002 | 33.24 | 34.11 | 32.55 | 32.95 | 31,856,390 | -0.57(-1.71%) |
May 08, 2002 | 32.50 | 34.11 | 32.49 | 33.52 | 30,849,136 | +2.58(+8.35%) |
May 07, 2002 | 30.50 | 31.29 | 29.57 | 30.94 | 28,887,680 | +0.76(+2.53%) |
May 06, 2002 | 30.39 | 31.49 | 30.13 | 30.18 | 24,350,678 | -0.07(-0.23%) |
May 03, 2002 | 31.60 | 31.63 | 29.99 | 30.25 | 31,348,924 | -1.39(-4.40%) |
May 02, 2002 | 33.78 | 34.38 | 31.46 | 31.64 | 32,748,992 | -2.15(-6.36%) |
May 01, 2002 | 33.70 | 34.38 | 32.66 | 33.79 | 25,767,848 | -0.01(-0.02%) |
Apr 30, 2002 | 33.03 | 34.58 | 32.89 | 33.79 | 21,750,528 | +0.60(+1.81%) |
Apr 29, 2002 | 32.66 | 33.65 | 32.56 | 33.19 | 20,313,638 | +0.67(+2.06%) |
Apr 26, 2002 | 35.02 | 35.23 | 32.38 | 32.52 | 25,675,360 | -2.23(-6.43%) |
Apr 25, 2002 | 34.18 | 35.25 | 34.10 | 34.76 | 25,408,714 | +0.19(+0.56%) |
Apr 24, 2002 | 36.42 | 36.73 | 34.12 | 34.56 | 23,214,988 | -1.66(-4.59%) |
Apr 23, 2002 | 37.08 | 37.15 | 36.02 | 36.22 | 18,177,326 | -0.68(-1.86%) |
Apr 22, 2002 | 36.93 | 37.01 | 36.18 | 36.91 | 14,508,844 | -0.34(-0.92%) |
Apr 19, 2002 | 37.81 | 37.81 | 37.06 | 37.25 | 16,286,370 | -0.35(-0.93%) |
Apr 18, 2002 | 38.73 | 39.07 | 36.40 | 37.60 | 44,235,728 | -1.75(-4.44%) |
Apr 17, 2002 | 39.14 | 39.60 | 38.75 | 39.35 | 16,475,012 | +0.23(+0.60%) |
Apr 16, 2002 | 38.47 | 39.18 | 38.25 | 39.11 | 18,326,006 | +1.75(+4.69%) |
Apr 15, 2002 | 36.53 | 37.50 | 36.31 | 37.36 | 18,498,942 | +0.85(+2.32%) |
Apr 12, 2002 | 36.89 | 37.01 | 35.80 | 36.51 | 16,911,978 | -0.06(-0.17%) |
Apr 11, 2002 | 36.42 | 37.21 | 36.02 | 36.57 | 21,152,492 | -0.04(-0.11%) |
Apr 10, 2002 | 36.73 | 36.86 | 35.31 | 36.61 | 26,945,944 | +0.07(+0.20%) |
Apr 09, 2002 | 37.68 | 38.25 | 36.29 | 36.54 | 16,318,305 | -1.28(-3.38%) |
Apr 08, 2002 | 36.52 | 37.84 | 36.17 | 37.82 | 19,051,256 | +0.21(+0.55%) |
Apr 05, 2002 | 38.59 | 38.60 | 37.33 | 37.61 | 18,953,184 | -0.05(-0.12%) |
Apr 04, 2002 | 36.64 | 37.88 | 36.60 | 37.65 | 17,191,712 | +0.64(+1.72%) |
Apr 03, 2002 | 37.61 | 38.08 | 36.45 | 37.02 | 15,158,533 | -0.61(-1.61%) |
Apr 02, 2002 | 38.90 | 38.90 | 37.62 | 37.63 | 15,150,506 | -1.64(-4.17%) |
Apr 01, 2002 | 37.88 | 39.35 | 37.19 | 39.26 | 15,377,888 | +1.16(+3.04%) |
Mar 29, 2002 | 37.53 | 38.37 | 37.52 | 38.11 | 14,768,336 | +0.00(+0.00%) |
Mar 28, 2002 | 37.53 | 38.37 | 37.52 | 38.11 | 14,762,751 | +1.25(+3.39%) |
Mar 27, 2002 | 37.24 | 37.39 | 36.39 | 36.86 | 12,721,371 | -0.46(-1.24%) |
Mar 26, 2002 | 36.67 | 37.71 | 36.24 | 37.32 | 19,573,730 | +0.43(+1.17%) |
Mar 25, 2002 | 37.71 | 38.31 | 36.82 | 36.89 | 14,759,261 | -0.50(-1.35%) |
Mar 22, 2002 | 38.02 | 38.45 | 37.35 | 37.40 | 12,582,464 | -0.42(-1.12%) |
Mar 21, 2002 | 37.20 | 37.92 | 36.59 | 37.82 | 17,174,436 | +0.60(+1.62%) |
Mar 20, 2002 | 37.56 | 37.68 | 36.82 | 37.22 | 12,985,225 | -1.04(-2.73%) |
Mar 19, 2002 | 38.11 | 38.50 | 37.50 | 38.26 | 11,876,235 | +0.52(+1.38%) |
Mar 18, 2002 | 37.95 | 38.91 | 37.59 | 37.74 | 16,501,886 | +0.21(+0.57%) |
Mar 15, 2002 | 36.54 | 37.56 | 36.31 | 37.53 | 13,819,542 | +1.38(+3.80%) |
Mar 14, 2002 | 36.50 | 37.08 | 36.13 | 36.15 | 17,647,000 | -0.09(-0.25%) |
Mar 13, 2002 | 36.76 | 36.93 | 35.71 | 36.24 | 30,770,958 | -1.64(-4.33%) |
Mar 12, 2002 | 37.75 | 38.16 | 37.25 | 37.88 | 19,428,888 | -0.64(-1.67%) |
Mar 11, 2002 | 39.52 | 39.52 | 38.28 | 38.53 | 18,686,886 | -1.28(-3.22%) |
Mar 08, 2002 | 39.16 | 40.45 | 38.91 | 39.81 | 24,970,526 | +1.27(+3.30%) |
Mar 07, 2002 | 38.19 | 38.82 | 37.50 | 38.54 | 18,824,746 | +0.61(+1.60%) |
Mar 06, 2002 | 38.05 | 38.30 | 37.13 | 37.93 | 20,433,698 | -0.42(-1.09%) |
Mar 05, 2002 | 37.83 | 38.72 | 37.71 | 38.35 | 26,254,896 | +0.17(+0.44%) |
Mar 04, 2002 | 36.90 | 38.54 | 36.62 | 38.18 | 27,739,774 | +1.38(+3.75%) |
Mar 01, 2002 | 33.78 | 36.93 | 33.78 | 36.80 | 26,440,572 | +3.62(+10.90%) |
Feb 28, 2002 | 33.71 | 34.31 | 33.15 | 33.19 | 19,685,588 | -0.54(-1.61%) |
Feb 27, 2002 | 34.67 | 34.96 | 33.41 | 33.73 | 21,793,804 | -0.64(-1.85%) |
Feb 26, 2002 | 34.13 | 34.75 | 33.62 | 34.37 | 22,411,036 | +0.32(+0.94%) |
Feb 25, 2002 | 32.13 | 34.20 | 32.12 | 34.04 | 19,046,020 | +2.04(+6.37%) |
Feb 22, 2002 | 32.45 | 33.06 | 31.31 | 32.00 | 23,135,064 | -0.33(-1.03%) |
Feb 21, 2002 | 33.92 | 33.95 | 32.06 | 32.34 | 22,267,590 | -1.91(-5.59%) |
Feb 20, 2002 | 33.33 | 34.38 | 32.63 | 34.25 | 25,909,374 | +0.74(+2.22%) |
Feb 19, 2002 | 33.84 | 34.29 | 33.17 | 33.51 | 15,412,615 | -1.03(-2.99%) |
Feb 18, 2002 | 34.84 | 35.36 | 34.26 | 34.54 | 15,223,798 | +0.00(+0.00%) |
Feb 15, 2002 | 34.84 | 35.36 | 34.26 | 34.54 | 15,161,499 | -0.58(-1.66%) |
Feb 14, 2002 | 34.81 | 35.69 | 34.73 | 35.12 | 23,225,110 | +0.00(+0.00%) |
Feb 13, 2002 | 33.12 | 35.13 | 33.12 | 35.12 | 32,676,048 | +2.22(+6.76%) |
Feb 12, 2002 | 32.72 | 33.47 | 32.38 | 32.90 | 14,849,656 | -0.15(-0.47%) |
Feb 11, 2002 | 32.04 | 33.10 | 32.03 | 33.05 | 17,957,098 | +1.17(+3.69%) |
Feb 08, 2002 | 31.59 | 32.00 | 30.96 | 31.88 | 23,385,132 | +0.70(+2.24%) |
Feb 07, 2002 | 33.70 | 34.00 | 31.09 | 31.18 | 25,729,282 | -2.57(-7.62%) |
Feb 06, 2002 | 33.39 | 34.10 | 32.66 | 33.75 | 22,958,638 | +0.62(+1.89%) |
Feb 05, 2002 | 32.62 | 33.67 | 32.43 | 33.13 | 19,367,812 | +0.32(+0.96%) |
Feb 04, 2002 | 33.06 | 33.69 | 32.53 | 32.81 | 25,288,826 | +0.33(+1.02%) |
Feb 01, 2002 | 32.67 | 33.04 | 32.22 | 32.48 | 14,947,380 | -0.34(-1.05%) |
Jan 31, 2002 | 32.29 | 33.12 | 31.88 | 32.82 | 17,823,078 | +0.73(+2.29%) |
Jan 30, 2002 | 30.57 | 32.09 | 30.00 | 32.09 | 21,519,830 | +1.83(+6.06%) |
Jan 29, 2002 | 31.21 | 31.57 | 30.12 | 30.26 | 14,934,641 | -1.14(-3.63%) |
Jan 28, 2002 | 31.23 | 31.71 | 30.81 | 31.40 | 13,337,554 | +0.23(+0.74%) |
Jan 25, 2002 | 29.61 | 31.31 | 29.60 | 31.17 | 17,371,802 | +1.61(+5.45%) |
Jan 24, 2002 | 29.63 | 30.47 | 29.17 | 29.56 | 20,762,644 | +0.05(+0.16%) |
Jan 23, 2002 | 28.22 | 29.63 | 28.03 | 29.51 | 16,484,959 | +2.09(+7.61%) |
Jan 22, 2002 | 28.77 | 28.82 | 27.42 | 27.43 | 12,232,926 | -1.18(-4.13%) |
Jan 21, 2002 | 28.37 | 28.94 | 28.12 | 28.61 | 15,956,378 | +0.00(+0.00%) |
Jan 18, 2002 | 28.37 | 28.94 | 28.12 | 28.61 | 15,915,543 | -0.70(-2.40%) |
Jan 17, 2002 | 28.97 | 29.49 | 27.94 | 29.31 | 21,689,450 | +0.65(+2.28%) |
Jan 16, 2002 | 29.66 | 29.90 | 28.65 | 28.66 | 31,941,898 | -3.04(-9.58%) |
Jan 15, 2002 | 32.07 | 32.57 | 31.32 | 31.70 | 14,922,949 | -0.25(-0.77%) |
Jan 14, 2002 | 32.51 | 33.04 | 31.72 | 31.94 | 17,706,856 | -0.63(-1.94%) |
Jan 11, 2002 | 33.29 | 33.69 | 32.08 | 32.57 | 14,594,527 | -0.70(-2.10%) |