Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 36.81 | 36.83 | 36.20 | 36.75 | 10,756,871 | -0.09(-0.26%) |
Dec 30, 2002 | 35.77 | 36.92 | 35.76 | 36.84 | 10,838,926 | +1.08(+3.01%) |
Dec 27, 2002 | 36.04 | 36.36 | 35.61 | 35.77 | 7,820,080 | -0.44(-1.21%) |
Dec 26, 2002 | 35.83 | 36.85 | 35.83 | 36.20 | 10,046,280 | +0.04(+0.12%) |
Dec 24, 2002 | 35.87 | 36.28 | 35.83 | 36.16 | 5,794,138 | +0.08(+0.22%) |
Dec 23, 2002 | 36.76 | 36.77 | 35.94 | 36.08 | 11,736,993 | -0.87(-2.36%) |
Dec 20, 2002 | 36.50 | 37.29 | 36.50 | 36.95 | 17,872,546 | +0.46(+1.26%) |
Dec 19, 2002 | 36.47 | 37.25 | 36.38 | 36.49 | 10,653,100 | -0.16(-0.44%) |
Dec 18, 2002 | 37.07 | 37.07 | 36.34 | 36.65 | 10,636,332 | -0.41(-1.10%) |
Dec 17, 2002 | 37.72 | 37.73 | 37.00 | 37.06 | 9,955,429 | -0.73(-1.93%) |
Dec 16, 2002 | 36.78 | 37.88 | 36.64 | 37.79 | 12,560,290 | +1.02(+2.77%) |
Dec 13, 2002 | 37.38 | 37.38 | 36.64 | 36.77 | 13,754,551 | -0.61(-1.64%) |
Dec 12, 2002 | 38.02 | 38.14 | 37.29 | 37.38 | 11,914,160 | -0.45(-1.19%) |
Dec 11, 2002 | 37.69 | 38.19 | 37.56 | 37.83 | 8,010,579 | -0.36(-0.93%) |
Dec 10, 2002 | 37.73 | 38.26 | 37.51 | 38.19 | 8,814,359 | +0.47(+1.23%) |
Dec 09, 2002 | 38.59 | 38.59 | 37.70 | 37.72 | 11,116,291 | -0.87(-2.24%) |
Dec 06, 2002 | 38.38 | 38.92 | 37.86 | 38.59 | 12,288,148 | +0.01(+0.04%) |
Dec 05, 2002 | 39.61 | 39.61 | 38.58 | 38.58 | 11,350,222 | -1.03(-2.61%) |
Dec 04, 2002 | 39.22 | 40.11 | 38.86 | 39.61 | 11,613,842 | +0.37(+0.95%) |
Dec 03, 2002 | 39.56 | 39.56 | 38.96 | 39.24 | 10,792,195 | -0.33(-0.83%) |
Dec 02, 2002 | 40.71 | 41.28 | 39.47 | 39.56 | 18,935,272 | +0.35(+0.89%) |
Nov 29, 2002 | 39.83 | 40.13 | 39.16 | 39.22 | 6,075,351 | -0.68(-1.71%) |
Nov 27, 2002 | 38.74 | 40.02 | 38.74 | 39.90 | 11,391,456 | +1.16(+3.01%) |
Nov 26, 2002 | 38.85 | 39.22 | 38.61 | 38.74 | 10,853,908 | -0.42(-1.08%) |
Nov 25, 2002 | 38.89 | 39.36 | 38.58 | 39.16 | 12,864,731 | +0.04(+0.11%) |
Nov 22, 2002 | 39.26 | 39.86 | 38.94 | 39.11 | 11,166,596 | -0.14(-0.35%) |
Nov 21, 2002 | 39.58 | 39.87 | 39.15 | 39.25 | 11,602,297 | -0.33(-0.83%) |
Nov 20, 2002 | 38.60 | 39.65 | 38.56 | 39.58 | 10,258,083 | +1.08(+2.80%) |
Nov 19, 2002 | 39.06 | 39.06 | 38.25 | 38.50 | 14,223,239 | -0.55(-1.42%) |
Nov 18, 2002 | 40.20 | 40.38 | 38.95 | 39.06 | 12,425,318 | -1.32(-3.26%) |
Nov 15, 2002 | 40.43 | 40.89 | 40.02 | 40.37 | 15,860,211 | -0.06(-0.14%) |
Nov 14, 2002 | 40.05 | 40.45 | 39.68 | 40.43 | 14,758,725 | +0.43(+1.07%) |
Nov 13, 2002 | 39.19 | 40.00 | 38.74 | 40.00 | 16,019,235 | +0.82(+2.10%) |
Nov 12, 2002 | 39.00 | 39.83 | 38.80 | 39.18 | 12,880,399 | +0.62(+1.60%) |
Nov 11, 2002 | 39.32 | 39.32 | 38.56 | 38.56 | 8,143,901 | -0.75(-1.91%) |
Nov 08, 2002 | 39.29 | 39.87 | 38.94 | 39.31 | 10,243,789 | +0.02(+0.06%) |
Nov 07, 2002 | 39.54 | 39.94 | 38.96 | 39.29 | 10,247,362 | -0.25(-0.63%) |
Nov 06, 2002 | 39.59 | 39.87 | 38.92 | 39.54 | 11,651,914 | -0.06(-0.15%) |
Nov 05, 2002 | 38.90 | 39.72 | 38.74 | 39.59 | 10,397,177 | +0.71(+1.81%) |
Nov 04, 2002 | 39.70 | 39.85 | 38.71 | 38.89 | 14,270,795 | -0.80(-2.02%) |
Nov 01, 2002 | 38.99 | 39.86 | 38.33 | 39.69 | 12,044,045 | +0.73(+1.87%) |
Oct 31, 2002 | 38.96 | 39.59 | 38.31 | 38.96 | 15,815,816 | -0.18(-0.46%) |
Oct 30, 2002 | 40.08 | 40.09 | 38.98 | 39.14 | 23,327,332 | -1.94(-4.73%) |
Oct 29, 2002 | 40.02 | 41.47 | 39.78 | 41.09 | 14,321,512 | +0.29(+0.71%) |
Oct 28, 2002 | 41.78 | 41.83 | 40.51 | 40.79 | 10,813,636 | -0.92(-2.20%) |
Oct 25, 2002 | 41.09 | 41.83 | 40.86 | 41.71 | 9,793,243 | +0.63(+1.52%) |
Oct 24, 2002 | 41.65 | 42.21 | 40.87 | 41.09 | 13,489,281 | -0.55(-1.33%) |
Oct 23, 2002 | 40.82 | 41.70 | 40.69 | 41.64 | 14,038,375 | +0.82(+2.01%) |
Oct 22, 2002 | 41.04 | 41.04 | 39.87 | 40.82 | 14,164,412 | -0.22(-0.53%) |
Oct 21, 2002 | 40.95 | 41.27 | 40.15 | 41.03 | 13,120,516 | +0.09(+0.21%) |
Oct 18, 2002 | 40.02 | 41.11 | 39.87 | 40.95 | 15,578,311 | +0.69(+1.72%) |
Oct 17, 2002 | 41.80 | 41.83 | 40.02 | 40.26 | 20,514,792 | -1.04(-2.52%) |
Oct 16, 2002 | 40.95 | 41.33 | 40.63 | 41.30 | 17,768,636 | +0.34(+0.84%) |
Oct 15, 2002 | 40.34 | 40.95 | 40.11 | 40.95 | 19,039,868 | +1.56(+3.95%) |
Oct 14, 2002 | 39.16 | 40.02 | 38.98 | 39.40 | 14,002,364 | +0.23(+0.59%) |
Oct 11, 2002 | 37.58 | 39.27 | 37.58 | 39.16 | 15,778,293 | +1.59(+4.24%) |
Oct 10, 2002 | 36.92 | 37.97 | 35.65 | 37.57 | 23,257,922 | +0.65(+1.77%) |
Oct 09, 2002 | 38.28 | 38.28 | 36.89 | 36.92 | 18,291,754 | -1.35(-3.54%) |
Oct 08, 2002 | 37.07 | 38.89 | 36.93 | 38.27 | 22,755,698 | +1.64(+4.47%) |
Oct 07, 2002 | 37.25 | 38.23 | 36.38 | 36.63 | 19,834,438 | -1.02(-2.71%) |
Oct 04, 2002 | 37.19 | 38.04 | 36.20 | 37.65 | 20,266,428 | +0.47(+1.27%) |
Oct 03, 2002 | 37.35 | 37.94 | 36.52 | 37.18 | 15,527,593 | -0.16(-0.43%) |
Oct 02, 2002 | 37.62 | 38.20 | 36.87 | 37.34 | 15,792,175 | -0.28(-0.75%) |
Oct 01, 2002 | 35.83 | 37.67 | 35.32 | 37.62 | 19,439,832 | +1.80(+5.02%) |
Sep 30, 2002 | 37.29 | 37.29 | 35.00 | 35.83 | 23,369,390 | -1.46(-3.90%) |
Sep 27, 2002 | 38.74 | 39.07 | 37.27 | 37.28 | 15,320,326 | -1.80(-4.60%) |
Sep 26, 2002 | 38.20 | 39.08 | 37.89 | 39.08 | 11,237,380 | +1.21(+3.21%) |
Sep 25, 2002 | 38.05 | 38.28 | 37.21 | 37.86 | 13,634,286 | +0.40(+1.07%) |
Sep 24, 2002 | 37.76 | 38.12 | 37.01 | 37.46 | 15,622,980 | -0.81(-2.11%) |
Sep 23, 2002 | 39.07 | 39.08 | 37.88 | 38.27 | 14,174,171 | -1.53(-3.84%) |
Sep 20, 2002 | 39.08 | 39.94 | 38.97 | 39.80 | 23,571,022 | +0.73(+1.86%) |
Sep 19, 2002 | 39.57 | 39.95 | 38.96 | 39.07 | 9,845,060 | -0.49(-1.25%) |
Sep 18, 2002 | 39.03 | 40.11 | 39.01 | 39.56 | 11,261,982 | +0.09(+0.22%) |
Sep 17, 2002 | 40.67 | 40.69 | 39.47 | 39.48 | 11,226,797 | -0.36(-0.89%) |
Sep 16, 2002 | 39.65 | 40.20 | 39.29 | 39.83 | 8,246,435 | +0.25(+0.64%) |
Sep 13, 2002 | 38.65 | 39.99 | 38.31 | 39.58 | 11,483,819 | +0.93(+2.41%) |
Sep 12, 2002 | 39.43 | 39.44 | 38.54 | 38.65 | 9,082,927 | -0.79(-1.99%) |
Sep 11, 2002 | 40.31 | 41.47 | 39.15 | 39.43 | 10,114,865 | -0.42(-1.06%) |
Sep 10, 2002 | 39.03 | 39.88 | 38.76 | 39.86 | 12,161,149 | +1.09(+2.82%) |
Sep 09, 2002 | 38.31 | 39.07 | 38.02 | 38.76 | 9,116,188 | +0.36(+0.95%) |
Sep 06, 2002 | 37.54 | 38.60 | 37.54 | 38.40 | 10,190,597 | +1.34(+3.61%) |
Sep 05, 2002 | 37.11 | 37.39 | 36.39 | 37.06 | 15,906,117 | -1.02(-2.67%) |
Sep 04, 2002 | 37.74 | 38.36 | 37.11 | 38.08 | 11,851,897 | +0.34(+0.91%) |
Sep 03, 2002 | 38.45 | 38.67 | 37.46 | 37.74 | 12,747,215 | -1.17(-3.01%) |
Aug 30, 2002 | 38.71 | 39.29 | 38.56 | 38.91 | 9,062,310 | +0.20(+0.53%) |
Aug 29, 2002 | 38.31 | 39.07 | 38.21 | 38.71 | 11,612,743 | -0.15(-0.37%) |
Aug 28, 2002 | 38.42 | 38.94 | 38.39 | 38.85 | 10,388,106 | +0.20(+0.53%) |
Aug 27, 2002 | 38.85 | 38.85 | 37.87 | 38.65 | 11,708,267 | -0.20(-0.52%) |
Aug 26, 2002 | 38.63 | 39.03 | 37.91 | 38.85 | 11,051,142 | +0.15(+0.39%) |
Aug 23, 2002 | 39.07 | 39.22 | 38.47 | 38.70 | 9,060,111 | -0.77(-1.95%) |
Aug 22, 2002 | 39.29 | 39.59 | 38.82 | 39.47 | 10,366,390 | +0.12(+0.30%) |
Aug 21, 2002 | 39.29 | 39.51 | 38.38 | 39.35 | 12,261,071 | +0.23(+0.58%) |
Aug 20, 2002 | 39.36 | 39.69 | 38.63 | 39.13 | 11,544,982 | -0.66(-1.66%) |
Aug 19, 2002 | 38.56 | 39.86 | 38.36 | 39.79 | 15,187,691 | +0.65(+1.67%) |
Aug 16, 2002 | 39.47 | 39.84 | 39.00 | 39.14 | 12,704,057 | -0.67(-1.68%) |
Aug 15, 2002 | 38.60 | 39.86 | 38.57 | 39.80 | 19,182,124 | +1.52(+3.97%) |
Aug 14, 2002 | 35.91 | 38.49 | 35.76 | 38.28 | 20,557,812 | +2.84(+8.03%) |
Aug 13, 2002 | 35.22 | 36.85 | 34.52 | 35.44 | 19,860,964 | +0.22(+0.62%) |
Aug 12, 2002 | 35.07 | 35.60 | 34.67 | 35.22 | 9,950,893 | -0.57(-1.61%) |
Aug 09, 2002 | 35.40 | 36.07 | 35.02 | 35.80 | 13,733,384 | +0.01(+0.02%) |
Aug 08, 2002 | 35.32 | 35.91 | 33.83 | 35.79 | 18,577,914 | +0.59(+1.67%) |
Aug 07, 2002 | 35.29 | 35.29 | 34.12 | 35.20 | 13,308,679 | +0.80(+2.33%) |
Aug 06, 2002 | 34.85 | 35.29 | 33.76 | 34.40 | 14,171,010 | +1.22(+3.68%) |
Aug 05, 2002 | 33.54 | 34.14 | 33.14 | 33.18 | 11,575,632 | -0.36(-1.08%) |
Aug 02, 2002 | 34.34 | 34.49 | 32.88 | 33.54 | 13,587,005 | -0.95(-2.74%) |
Aug 01, 2002 | 35.65 | 35.77 | 34.06 | 34.49 | 17,633,528 | -1.30(-3.62%) |
Jul 31, 2002 | 35.87 | 35.87 | 34.45 | 35.78 | 17,486,736 | +0.04(+0.12%) |
Jul 30, 2002 | 35.67 | 36.16 | 35.29 | 35.74 | 13,884,986 | -0.30(-0.83%) |
Jul 29, 2002 | 35.06 | 36.12 | 34.63 | 36.04 | 15,099,039 | +0.98(+2.80%) |
Jul 26, 2002 | 34.20 | 35.10 | 33.47 | 35.05 | 12,484,007 | +0.86(+2.51%) |
Jul 25, 2002 | 34.70 | 34.97 | 32.74 | 34.20 | 19,863,438 | -0.68(-1.96%) |
Jul 24, 2002 | 32.23 | 35.01 | 31.81 | 34.88 | 26,098,226 | +2.07(+6.30%) |
Jul 23, 2002 | 32.74 | 34.12 | 32.56 | 32.81 | 21,011,794 | +0.36(+1.12%) |
Jul 22, 2002 | 33.65 | 34.35 | 32.01 | 32.45 | 23,137,796 | -1.38(-4.09%) |
Jul 19, 2002 | 34.34 | 34.70 | 33.18 | 33.83 | 18,114,312 | -0.66(-1.92%) |
Jul 18, 2002 | 35.21 | 36.04 | 34.49 | 34.49 | 16,520,497 | -0.61(-1.74%) |
Jul 17, 2002 | 37.11 | 37.46 | 34.56 | 35.10 | 25,772,482 | -1.19(-3.27%) |
Jul 16, 2002 | 38.02 | 38.25 | 36.29 | 36.29 | 19,926,388 | -2.59(-6.66%) |
Jul 15, 2002 | 38.12 | 38.91 | 36.45 | 38.88 | 17,460,622 | +0.43(+1.12%) |
Jul 12, 2002 | 39.24 | 39.36 | 38.26 | 38.45 | 12,259,147 | -0.97(-2.45%) |
Jul 11, 2002 | 39.12 | 40.01 | 38.56 | 39.42 | 17,691,392 | +0.31(+0.78%) |
Jul 10, 2002 | 39.83 | 40.45 | 38.96 | 39.11 | 12,320,860 | -0.65(-1.63%) |
Jul 09, 2002 | 40.50 | 40.79 | 39.64 | 39.76 | 11,044,407 | -0.69(-1.71%) |
Jul 08, 2002 | 40.85 | 41.25 | 40.15 | 40.45 | 10,500,536 | -0.29(-0.71%) |
Jul 05, 2002 | 40.34 | 40.75 | 40.18 | 40.74 | 4,422,573 | +0.70(+1.74%) |
Jul 04, 2002 | 38.78 | 40.09 | 38.78 | 40.05 | 9,955,429 | +0.00(+0.00%) |
Jul 03, 2002 | 38.78 | 40.09 | 38.78 | 40.05 | 9,955,429 | +1.18(+3.03%) |
Jul 02, 2002 | 39.59 | 39.97 | 38.78 | 38.87 | 14,009,099 | -0.71(-1.80%) |
Jul 01, 2002 | 40.23 | 40.62 | 39.58 | 39.58 | 13,996,317 | -0.44(-1.11%) |
Jun 28, 2002 | 41.47 | 42.04 | 40.02 | 40.02 | 21,165,044 | -1.96(-4.66%) |
Jun 27, 2002 | 40.60 | 41.98 | 40.05 | 41.98 | 11,754,861 | +1.51(+3.74%) |
Jun 26, 2002 | 39.51 | 41.11 | 39.11 | 40.47 | 14,998,155 | +0.38(+0.94%) |
Jun 25, 2002 | 40.74 | 41.63 | 40.03 | 40.09 | 11,884,197 | -0.47(-1.17%) |
Jun 24, 2002 | 40.05 | 41.00 | 39.46 | 40.56 | 15,103,712 | +0.56(+1.40%) |
Jun 21, 2002 | 40.38 | 41.11 | 39.94 | 40.00 | 20,740,752 | -1.11(-2.69%) |
Jun 20, 2002 | 41.73 | 42.13 | 40.89 | 41.11 | 9,846,435 | -0.66(-1.59%) |
Jun 19, 2002 | 42.20 | 42.74 | 41.46 | 41.77 | 10,439,511 | -0.83(-1.95%) |
Jun 18, 2002 | 42.42 | 42.84 | 42.13 | 42.60 | 9,617,176 | +0.17(+0.41%) |
Jun 17, 2002 | 41.54 | 42.52 | 41.25 | 42.42 | 11,863,992 | +0.99(+2.39%) |
Jun 14, 2002 | 41.07 | 41.49 | 40.20 | 41.43 | 14,447,412 | +0.33(+0.80%) |
Jun 13, 2002 | 42.02 | 42.02 | 40.94 | 41.11 | 13,088,904 | -1.31(-3.09%) |
Jun 12, 2002 | 41.14 | 42.42 | 40.92 | 42.42 | 14,516,684 | +1.35(+3.28%) |
Jun 11, 2002 | 41.36 | 41.93 | 41.02 | 41.07 | 15,701,324 | +0.04(+0.09%) |
Jun 10, 2002 | 40.09 | 41.17 | 40.06 | 41.03 | 11,764,070 | +1.43(+3.62%) |
Jun 07, 2002 | 39.18 | 39.81 | 39.11 | 39.60 | 10,897,890 | +0.24(+0.61%) |
Jun 06, 2002 | 39.99 | 40.00 | 39.29 | 39.36 | 10,383,433 | -0.63(-1.57%) |
Jun 05, 2002 | 39.98 | 40.58 | 39.67 | 39.99 | 13,855,710 | +0.70(+1.78%) |
Jun 04, 2002 | 38.56 | 39.29 | 37.83 | 39.29 | 18,942,556 | +0.62(+1.60%) |
Jun 03, 2002 | 39.42 | 39.78 | 38.52 | 38.67 | 11,243,015 | -0.69(-1.76%) |
May 31, 2002 | 39.94 | 40.44 | 39.29 | 39.36 | 16,090,981 | +0.08(+0.20%) |
May 30, 2002 | 39.36 | 39.91 | 39.11 | 39.28 | 11,265,419 | -0.39(-0.99%) |
May 29, 2002 | 39.94 | 40.50 | 39.67 | 39.67 | 7,459,699 | -0.19(-0.47%) |
May 28, 2002 | 40.31 | 40.47 | 39.24 | 39.86 | 9,511,618 | -0.53(-1.31%) |
May 27, 2002 | 41.15 | 41.43 | 40.39 | 40.39 | 6,887,515 | +0.00(+0.00%) |
May 24, 2002 | 41.15 | 41.43 | 40.39 | 40.39 | 6,887,515 | -0.57(-1.40%) |
May 23, 2002 | 41.11 | 41.30 | 40.59 | 40.97 | 8,131,119 | -0.36(-0.86%) |
May 22, 2002 | 41.25 | 41.33 | 40.53 | 41.33 | 8,283,683 | +0.15(+0.35%) |
May 21, 2002 | 42.13 | 42.29 | 41.18 | 41.18 | 8,764,604 | -0.87(-2.08%) |
May 20, 2002 | 42.74 | 42.80 | 41.98 | 42.05 | 6,916,103 | -0.39(-0.91%) |
May 17, 2002 | 42.45 | 43.14 | 42.17 | 42.44 | 10,373,125 | -0.01(-0.03%) |
May 16, 2002 | 41.94 | 42.70 | 41.79 | 42.45 | 11,017,605 | +1.15(+2.78%) |
May 15, 2002 | 41.94 | 42.34 | 41.21 | 41.30 | 14,386,386 | -0.45(-1.08%) |
May 14, 2002 | 41.83 | 42.38 | 41.51 | 41.75 | 17,188,480 | +1.71(+4.27%) |
May 13, 2002 | 39.17 | 40.22 | 39.17 | 40.05 | 8,826,317 | +1.00(+2.57%) |
May 10, 2002 | 40.19 | 40.21 | 39.00 | 39.04 | 10,220,423 | -0.97(-2.42%) |
May 09, 2002 | 40.49 | 40.56 | 39.08 | 40.01 | 16,273,783 | -1.02(-2.48%) |
May 08, 2002 | 40.93 | 41.10 | 40.51 | 41.03 | 11,432,140 | +1.00(+2.51%) |
May 07, 2002 | 39.74 | 40.38 | 39.29 | 40.02 | 12,322,097 | +0.74(+1.89%) |
May 06, 2002 | 40.46 | 40.84 | 39.25 | 39.28 | 10,968,812 | -0.92(-2.28%) |
May 03, 2002 | 41.07 | 41.09 | 40.07 | 40.20 | 10,750,412 | -1.02(-2.47%) |
May 02, 2002 | 41.29 | 41.65 | 40.87 | 41.22 | 10,526,926 | -0.11(-0.26%) |
May 01, 2002 | 40.45 | 41.33 | 39.88 | 41.33 | 11,805,303 | +0.68(+1.68%) |
Apr 30, 2002 | 40.82 | 41.17 | 40.35 | 40.64 | 14,309,417 | -0.25(-0.60%) |
Apr 29, 2002 | 40.67 | 41.76 | 40.60 | 40.89 | 13,817,913 | +0.29(+0.72%) |
Apr 26, 2002 | 41.65 | 41.69 | 40.58 | 40.60 | 13,794,135 | -0.87(-2.11%) |
Apr 25, 2002 | 41.33 | 41.55 | 40.91 | 41.47 | 10,075,831 | -0.33(-0.78%) |
Apr 24, 2002 | 42.13 | 42.66 | 41.70 | 41.80 | 8,971,734 | -0.44(-1.03%) |
Apr 23, 2002 | 42.09 | 42.52 | 41.92 | 42.23 | 9,508,320 | +0.36(+0.87%) |
Apr 22, 2002 | 42.88 | 43.00 | 41.47 | 41.87 | 8,849,957 | -1.00(-2.34%) |
Apr 19, 2002 | 42.78 | 43.00 | 42.30 | 42.88 | 8,038,068 | +0.57(+1.34%) |
Apr 18, 2002 | 42.60 | 43.23 | 41.28 | 42.31 | 16,118,608 | -0.83(-1.92%) |
Apr 17, 2002 | 44.05 | 44.05 | 42.67 | 43.14 | 12,564,138 | -0.52(-1.18%) |
Apr 16, 2002 | 43.80 | 44.17 | 43.36 | 43.65 | 9,640,129 | +0.05(+0.12%) |
Apr 15, 2002 | 44.42 | 44.58 | 43.30 | 43.60 | 7,930,586 | -0.95(-2.12%) |
Apr 12, 2002 | 44.16 | 45.00 | 43.86 | 44.55 | 8,918,680 | +0.77(+1.76%) |
Apr 11, 2002 | 44.13 | 44.97 | 43.66 | 43.78 | 11,774,928 | -0.29(-0.66%) |
Apr 10, 2002 | 43.84 | 44.16 | 43.56 | 44.07 | 9,780,598 | +0.34(+0.78%) |
Apr 09, 2002 | 43.73 | 43.98 | 43.58 | 43.73 | 8,562,559 | +0.23(+0.54%) |
Apr 08, 2002 | 42.93 | 43.62 | 42.58 | 43.49 | 8,438,171 | +0.47(+1.08%) |
Apr 05, 2002 | 43.09 | 43.47 | 42.77 | 43.03 | 7,314,282 | -0.10(-0.24%) |
Apr 04, 2002 | 42.78 | 43.36 | 42.72 | 43.13 | 9,419,530 | +0.49(+1.16%) |
Apr 03, 2002 | 43.22 | 43.51 | 42.02 | 42.64 | 12,277,702 | -0.24(-0.56%) |
Apr 02, 2002 | 43.29 | 43.30 | 42.74 | 42.88 | 10,705,330 | -0.46(-1.06%) |
Apr 01, 2002 | 43.91 | 43.92 | 42.65 | 43.33 | 18,209,974 | -1.27(-2.84%) |
Mar 29, 2002 | 45.12 | 45.23 | 44.59 | 44.60 | 8,013,053 | +0.00(+0.00%) |
Mar 28, 2002 | 45.12 | 45.23 | 44.59 | 44.60 | 8,013,053 | -0.51(-1.13%) |
Mar 27, 2002 | 45.15 | 45.33 | 44.83 | 45.11 | 9,526,050 | -0.12(-0.27%) |
Mar 26, 2002 | 44.64 | 45.39 | 44.64 | 45.23 | 8,498,922 | +0.65(+1.45%) |
Mar 25, 2002 | 45.00 | 45.24 | 44.59 | 44.59 | 8,133,868 | -0.56(-1.24%) |
Mar 22, 2002 | 45.25 | 45.28 | 44.80 | 45.15 | 7,558,385 | -0.11(-0.24%) |
Mar 21, 2002 | 45.80 | 45.97 | 45.07 | 45.25 | 7,975,118 | -0.71(-1.55%) |
Mar 20, 2002 | 45.80 | 46.16 | 45.79 | 45.97 | 9,761,494 | -0.20(-0.44%) |
Mar 19, 2002 | 46.35 | 46.45 | 45.87 | 46.17 | 7,621,197 | -0.07(-0.14%) |
Mar 18, 2002 | 46.51 | 46.52 | 45.62 | 46.24 | 8,739,864 | -0.15(-0.31%) |
Mar 15, 2002 | 45.60 | 46.38 | 45.44 | 46.38 | 18,283,644 | +1.08(+2.38%) |
Mar 14, 2002 | 45.07 | 45.54 | 45.04 | 45.31 | 6,900,022 | +0.20(+0.45%) |
Mar 13, 2002 | 44.93 | 45.17 | 44.60 | 45.10 | 8,491,775 | -0.17(-0.39%) |
Mar 12, 2002 | 45.04 | 45.40 | 45.03 | 45.28 | 9,594,910 | -0.22(-0.48%) |
Mar 11, 2002 | 45.70 | 45.70 | 45.13 | 45.49 | 9,206,352 | +0.01(+0.02%) |
Mar 08, 2002 | 45.24 | 45.76 | 45.11 | 45.49 | 14,378,414 | +0.60(+1.33%) |
Mar 07, 2002 | 44.75 | 45.07 | 44.37 | 44.89 | 12,771,955 | +0.58(+1.31%) |
Mar 06, 2002 | 44.36 | 44.73 | 43.87 | 44.31 | 14,014,185 | +0.10(+0.23%) |
Mar 05, 2002 | 45.34 | 45.54 | 44.05 | 44.21 | 16,983,688 | -1.62(-3.52%) |
Mar 04, 2002 | 45.80 | 45.89 | 45.24 | 45.82 | 11,225,972 | +0.12(+0.27%) |
Mar 01, 2002 | 45.25 | 45.70 | 45.15 | 45.70 | 10,335,327 | +0.58(+1.29%) |
Feb 28, 2002 | 45.62 | 45.75 | 44.77 | 45.12 | 16,487,510 | -0.17(-0.39%) |
Feb 27, 2002 | 45.55 | 45.73 | 44.93 | 45.29 | 17,836,672 | +0.11(+0.24%) |
Feb 26, 2002 | 44.24 | 45.31 | 43.98 | 45.18 | 16,012,912 | +1.05(+2.39%) |
Feb 25, 2002 | 43.80 | 44.20 | 43.70 | 44.13 | 11,466,363 | +0.51(+1.17%) |
Feb 22, 2002 | 43.40 | 43.62 | 42.64 | 43.62 | 10,450,231 | +0.29(+0.67%) |
Feb 21, 2002 | 43.76 | 44.29 | 43.21 | 43.33 | 10,087,926 | -0.34(-0.78%) |
Feb 20, 2002 | 43.20 | 43.80 | 42.78 | 43.67 | 11,262,395 | +0.53(+1.23%) |
Feb 19, 2002 | 43.22 | 43.78 | 43.07 | 43.14 | 12,453,357 | -0.54(-1.23%) |
Feb 18, 2002 | 44.01 | 44.08 | 43.58 | 43.68 | 9,989,240 | +0.00(+0.00%) |
Feb 15, 2002 | 44.01 | 44.08 | 43.58 | 43.68 | 9,975,221 | -0.33(-0.76%) |
Feb 14, 2002 | 43.91 | 44.08 | 43.60 | 44.01 | 8,227,468 | +0.27(+0.62%) |
Feb 13, 2002 | 43.87 | 44.18 | 43.57 | 43.74 | 8,795,941 | +0.01(+0.03%) |
Feb 12, 2002 | 43.54 | 43.91 | 43.51 | 43.73 | 7,317,031 | -0.11(-0.25%) |
Feb 11, 2002 | 43.28 | 43.87 | 43.20 | 43.84 | 11,684,214 | +0.80(+1.86%) |
Feb 08, 2002 | 42.48 | 43.04 | 42.27 | 43.04 | 8,767,353 | +0.55(+1.30%) |
Feb 07, 2002 | 43.04 | 43.47 | 42.45 | 42.48 | 11,571,921 | -0.36(-0.83%) |
Feb 06, 2002 | 42.71 | 43.11 | 42.50 | 42.84 | 8,825,629 | +0.06(+0.14%) |
Feb 05, 2002 | 42.96 | 43.29 | 42.53 | 42.78 | 9,108,217 | -0.07(-0.17%) |
Feb 04, 2002 | 43.35 | 43.58 | 42.67 | 42.85 | 8,954,003 | -0.26(-0.61%) |
Feb 01, 2002 | 43.44 | 43.58 | 42.74 | 43.12 | 9,204,703 | -0.52(-1.20%) |
Jan 31, 2002 | 43.36 | 43.64 | 43.00 | 43.64 | 9,430,388 | +0.17(+0.38%) |
Jan 30, 2002 | 42.05 | 43.62 | 42.02 | 43.47 | 13,752,901 | +1.34(+3.18%) |
Jan 29, 2002 | 42.98 | 43.28 | 42.13 | 42.13 | 10,135,070 | -0.52(-1.23%) |
Jan 28, 2002 | 42.71 | 43.06 | 42.43 | 42.66 | 7,068,393 | +0.17(+0.39%) |
Jan 25, 2002 | 43.19 | 43.28 | 42.24 | 42.49 | 10,063,873 | -0.92(-2.13%) |
Jan 24, 2002 | 43.55 | 43.62 | 43.14 | 43.41 | 10,973,760 | -0.14(-0.32%) |
Jan 23, 2002 | 42.49 | 43.62 | 42.36 | 43.55 | 14,682,168 | +1.35(+3.19%) |
Jan 22, 2002 | 41.56 | 42.71 | 41.55 | 42.21 | 13,730,773 | +1.21(+2.95%) |
Jan 21, 2002 | 41.14 | 41.39 | 40.72 | 41.00 | 9,631,333 | +0.00(+0.00%) |
Jan 18, 2002 | 41.14 | 41.39 | 40.72 | 41.00 | 9,631,333 | -0.30(-0.72%) |
Jan 17, 2002 | 40.63 | 41.63 | 40.53 | 41.30 | 10,715,913 | +0.56(+1.38%) |
Jan 16, 2002 | 41.38 | 41.38 | 40.38 | 40.74 | 7,568,281 | -0.64(-1.55%) |
Jan 15, 2002 | 40.57 | 41.40 | 40.24 | 41.38 | 11,113,954 | +0.81(+1.99%) |
Jan 14, 2002 | 40.60 | 41.40 | 40.57 | 40.57 | 9,227,794 | -0.03(-0.07%) |
Jan 11, 2002 | 41.22 | 41.28 | 40.40 | 40.60 | 9,994,051 | -0.87(-2.11%) |
Jan 10, 2002 | 41.03 | 41.73 | 40.93 | 41.47 | 8,887,755 | +0.44(+1.06%) |
Jan 09, 2002 | 41.58 | 41.86 | 40.88 | 41.03 | 10,412,571 | -1.05(-2.49%) |
Jan 08, 2002 | 41.97 | 42.20 | 41.71 | 42.08 | 6,006,629 | +0.33(+0.78%) |
Jan 07, 2002 | 41.80 | 42.27 | 41.62 | 41.75 | 7,367,611 | -0.15(-0.36%) |
Jan 04, 2002 | 41.95 | 42.39 | 41.62 | 41.91 | 9,180,925 | -0.28(-0.66%) |
Jan 03, 2002 | 42.16 | 42.42 | 41.83 | 42.18 | 8,188,021 | -0.05(-0.12%) |