Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 25.50 | 25.75 | 24.25 | 25.00 | 11,260 | -0.75(-2.91%) |
Jan 30, 2003 | 25.75 | 26.00 | 25.25 | 25.75 | 5,785 | +0.00(+0.00%) |
Jan 29, 2003 | 25.50 | 26.00 | 25.00 | 25.75 | 8,616 | +0.00(+0.00%) |
Jan 28, 2003 | 25.50 | 26.00 | 25.00 | 25.75 | 5,572 | +0.25(+0.98%) |
Jan 27, 2003 | 25.75 | 25.75 | 25.00 | 25.50 | 7,376 | -0.25(-0.97%) |
Jan 24, 2003 | 26.75 | 27.00 | 25.25 | 25.75 | 12,552 | -0.50(-1.90%) |
Jan 23, 2003 | 26.50 | 26.75 | 26.00 | 26.25 | 3,096 | -0.50(-1.87%) |
Jan 22, 2003 | 26.50 | 27.00 | 26.25 | 26.75 | 6,184 | +0.23(+0.85%) |
Jan 21, 2003 | 26.50 | 27.00 | 26.25 | 26.52 | 5,568 | -0.73(-2.66%) |
Jan 17, 2003 | 26.75 | 27.25 | 26.50 | 27.25 | 4,752 | +0.50(+1.87%) |
Jan 16, 2003 | 27.50 | 27.75 | 26.75 | 26.75 | 6,504 | -0.75(-2.73%) |
Jan 15, 2003 | 27.00 | 27.50 | 26.50 | 27.50 | 6,028 | +0.00(+0.00%) |
Jan 14, 2003 | 28.00 | 28.00 | 27.00 | 27.50 | 6,616 | -0.25(-0.90%) |
Jan 13, 2003 | 26.50 | 28.00 | 25.75 | 27.75 | 18,644 | +1.75(+6.73%) |
Jan 10, 2003 | 25.75 | 26.00 | 25.50 | 26.00 | 6,504 | +0.02(+0.10%) |
Jan 09, 2003 | 25.75 | 26.25 | 25.25 | 25.98 | 8,304 | +0.23(+0.87%) |
Jan 08, 2003 | 25.75 | 26.25 | 25.25 | 25.75 | 7,604 | +0.00(+0.00%) |
Jan 07, 2003 | 26.25 | 27.00 | 25.00 | 25.75 | 20,180 | -0.73(-2.74%) |
Jan 06, 2003 | 26.50 | 27.00 | 26.00 | 26.48 | 2,684 | -0.77(-2.84%) |
Jan 03, 2003 | 26.25 | 27.25 | 26.25 | 27.25 | 3,544 | +0.50(+1.87%) |
Jan 02, 2003 | 27.25 | 27.25 | 26.25 | 26.75 | 3,592 | +0.00(+0.00%) |
Dec 31, 2002 | 26.50 | 27.00 | 26.25 | 26.75 | 8,292 | +0.25(+0.94%) |
Dec 30, 2002 | 27.00 | 27.75 | 26.00 | 26.50 | 8,280 | -0.75(-2.75%) |
Dec 27, 2002 | 26.50 | 27.25 | 26.25 | 27.25 | 6,892 | +0.25(+0.93%) |
Dec 26, 2002 | 27.75 | 27.75 | 26.25 | 27.00 | 3,104 | -0.75(-2.70%) |
Dec 24, 2002 | 27.50 | 27.75 | 26.75 | 27.75 | 3,624 | +0.25(+0.91%) |
Dec 23, 2002 | 25.75 | 27.75 | 25.75 | 27.50 | 5,572 | +0.75(+2.80%) |
Dec 20, 2002 | 25.75 | 27.75 | 25.75 | 26.75 | 4,192 | -0.25(-0.93%) |
Dec 19, 2002 | 26.00 | 27.25 | 25.25 | 27.00 | 5,468 | +1.25(+4.85%) |
Dec 18, 2002 | 27.00 | 27.00 | 25.75 | 25.75 | 7,656 | -1.00(-3.74%) |
Dec 17, 2002 | 27.00 | 27.50 | 26.00 | 26.75 | 7,640 | -0.25(-0.93%) |
Dec 16, 2002 | 27.25 | 27.75 | 26.75 | 27.00 | 3,912 | -0.25(-0.92%) |
Dec 13, 2002 | 27.75 | 28.25 | 26.25 | 27.25 | 6,884 | -0.75(-2.68%) |
Dec 12, 2002 | 29.25 | 29.25 | 27.50 | 28.00 | 4,536 | -1.00(-3.45%) |
Dec 11, 2002 | 29.25 | 30.00 | 28.00 | 29.00 | 3,780 | -1.00(-3.33%) |
Dec 10, 2002 | 29.00 | 30.00 | 29.00 | 30.00 | 3,732 | +0.00(+0.00%) |
Dec 09, 2002 | 30.25 | 30.75 | 29.00 | 30.00 | 5,300 | +0.00(+0.00%) |
Dec 06, 2002 | 29.25 | 30.75 | 28.50 | 30.00 | 7,876 | +0.75(+2.56%) |
Dec 05, 2002 | 30.00 | 30.00 | 28.75 | 29.25 | 5,012 | -0.48(-1.60%) |
Dec 04, 2002 | 30.00 | 30.00 | 29.00 | 29.73 | 7,000 | -0.52(-1.74%) |
Dec 03, 2002 | 30.25 | 31.25 | 29.25 | 30.25 | 11,772 | +0.25(+0.83%) |
Dec 02, 2002 | 30.00 | 31.00 | 29.00 | 30.00 | 9,288 | +0.75(+2.56%) |
Nov 29, 2002 | 28.50 | 29.75 | 28.25 | 29.25 | 6,484 | +0.75(+2.63%) |
Nov 27, 2002 | 28.25 | 30.00 | 28.00 | 28.50 | 8,408 | -0.25(-0.87%) |
Nov 26, 2002 | 29.75 | 30.00 | 28.25 | 28.75 | 8,664 | -0.75(-2.54%) |
Nov 25, 2002 | 31.00 | 31.00 | 28.75 | 29.50 | 7,540 | -0.75(-2.48%) |
Nov 22, 2002 | 31.50 | 31.50 | 29.75 | 30.25 | 10,120 | -0.75(-2.42%) |
Nov 21, 2002 | 32.50 | 32.50 | 30.75 | 31.00 | 10,664 | -0.75(-2.36%) |
Nov 20, 2002 | 31.00 | 32.25 | 30.00 | 31.75 | 18,756 | +1.75(+5.83%) |
Nov 19, 2002 | 31.25 | 32.50 | 29.25 | 30.00 | 35,004 | +2.75(+10.09%) |
Nov 18, 2002 | 27.50 | 27.75 | 26.75 | 27.25 | 4,004 | -0.25(-0.91%) |
Nov 15, 2002 | 28.75 | 28.75 | 26.50 | 27.50 | 4,080 | -0.50(-1.79%) |
Nov 14, 2002 | 28.00 | 28.75 | 27.50 | 28.00 | 5,528 | -0.75(-2.61%) |
Nov 13, 2002 | 29.75 | 30.00 | 28.00 | 28.75 | 7,712 | -1.25(-4.17%) |
Nov 12, 2002 | 28.75 | 30.50 | 27.25 | 30.00 | 16,500 | +2.98(+11.01%) |
Nov 11, 2002 | 26.00 | 27.25 | 25.75 | 27.02 | 17,388 | +1.27(+4.95%) |
Nov 08, 2002 | 25.50 | 26.00 | 25.00 | 25.75 | 6,144 | -0.50(-1.90%) |
Nov 07, 2002 | 25.75 | 27.00 | 25.25 | 26.25 | 8,636 | +0.50(+1.94%) |
Nov 06, 2002 | 26.00 | 26.25 | 25.75 | 25.75 | 5,228 | -0.50(-1.90%) |
Nov 05, 2002 | 26.75 | 26.75 | 25.75 | 26.25 | 3,608 | +0.25(+0.96%) |
Nov 04, 2002 | 26.00 | 26.25 | 25.25 | 26.00 | 10,508 | +0.50(+1.96%) |
Nov 01, 2002 | 25.50 | 26.00 | 25.25 | 25.50 | 3,972 | -0.50(-1.92%) |
Oct 31, 2002 | 26.50 | 26.50 | 25.50 | 26.00 | 3,740 | -0.25(-0.95%) |
Oct 30, 2002 | 26.00 | 26.25 | 25.50 | 26.25 | 3,504 | +0.25(+0.96%) |
Oct 29, 2002 | 26.25 | 26.25 | 25.75 | 26.00 | 3,908 | -0.25(-0.95%) |
Oct 28, 2002 | 26.50 | 27.00 | 25.75 | 26.25 | 4,196 | -0.25(-0.94%) |
Oct 25, 2002 | 27.00 | 27.00 | 26.00 | 26.50 | 5,784 | +0.00(+0.00%) |
Oct 24, 2002 | 27.00 | 27.00 | 26.00 | 26.50 | 5,154 | -0.50(-1.85%) |
Oct 23, 2002 | 27.00 | 27.00 | 26.25 | 27.00 | 4,624 | +0.00(+0.00%) |
Oct 22, 2002 | 25.75 | 27.25 | 25.50 | 27.00 | 8,540 | -0.25(-0.92%) |
Oct 21, 2002 | 27.00 | 27.25 | 25.75 | 27.25 | 7,096 | +0.50(+1.87%) |
Oct 18, 2002 | 26.25 | 26.75 | 25.75 | 26.75 | 5,084 | +0.50(+1.90%) |
Oct 17, 2002 | 25.25 | 27.00 | 25.25 | 26.25 | 7,386 | +1.00(+3.96%) |
Oct 16, 2002 | 25.00 | 25.75 | 24.50 | 25.25 | 7,597 | -0.25(-0.98%) |
Oct 15, 2002 | 25.75 | 27.50 | 25.50 | 25.50 | 9,072 | -0.25(-0.97%) |
Oct 14, 2002 | 25.50 | 25.75 | 25.00 | 25.75 | 3,668 | +0.00(+0.00%) |
Oct 11, 2002 | 25.00 | 26.00 | 24.50 | 25.75 | 14,564 | +0.75(+3.00%) |
Oct 10, 2002 | 24.75 | 25.75 | 24.00 | 25.00 | 11,604 | +0.50(+2.04%) |
Oct 09, 2002 | 25.50 | 25.50 | 24.50 | 24.50 | 11,752 | -1.00(-3.92%) |
Oct 08, 2002 | 25.50 | 25.50 | 25.00 | 25.50 | 7,024 | +0.25(+0.99%) |
Oct 07, 2002 | 25.00 | 25.50 | 24.75 | 25.25 | 7,406 | -0.23(-0.88%) |
Oct 04, 2002 | 25.75 | 26.00 | 25.00 | 25.48 | 7,888 | -0.27(-1.07%) |
Oct 03, 2002 | 25.50 | 26.00 | 25.00 | 25.75 | 7,017 | +0.50(+1.98%) |
Oct 02, 2002 | 25.25 | 25.75 | 25.25 | 25.25 | 5,464 | +0.00(+0.00%) |
Oct 01, 2002 | 25.75 | 25.75 | 24.50 | 25.25 | 8,584 | +0.25(+1.00%) |
Sep 30, 2002 | 26.25 | 26.25 | 24.75 | 25.00 | 10,222 | -0.75(-2.91%) |
Sep 27, 2002 | 25.75 | 26.00 | 25.25 | 25.75 | 7,368 | +0.00(+0.00%) |
Sep 26, 2002 | 26.00 | 26.25 | 25.25 | 25.75 | 7,659 | +0.00(+0.00%) |
Sep 25, 2002 | 25.75 | 26.25 | 25.50 | 25.75 | 6,044 | -0.25(-0.96%) |
Sep 24, 2002 | 26.25 | 26.25 | 25.50 | 26.00 | 514,800 | +0.25(+0.97%) |
Sep 23, 2002 | 27.25 | 27.25 | 25.50 | 25.75 | 7,052 | +0.25(+0.98%) |
Sep 20, 2002 | 26.00 | 27.25 | 25.25 | 25.50 | 8,108 | -0.50(-1.92%) |
Sep 19, 2002 | 27.00 | 27.00 | 25.50 | 26.00 | 13,992 | -0.50(-1.89%) |
Sep 18, 2002 | 27.25 | 27.25 | 26.50 | 26.50 | 9,112 | -1.00(-3.64%) |
Sep 17, 2002 | 28.50 | 28.50 | 26.75 | 27.50 | 8,780 | +0.00(+0.00%) |
Sep 16, 2002 | 27.50 | 28.25 | 27.25 | 27.50 | 7,704 | -0.50(-1.79%) |
Sep 13, 2002 | 27.25 | 28.25 | 26.25 | 28.00 | 14,150 | +0.50(+1.82%) |
Sep 12, 2002 | 29.00 | 29.25 | 26.25 | 27.50 | 12,373 | -1.25(-4.35%) |
Sep 11, 2002 | 29.00 | 30.50 | 28.50 | 28.75 | 6,141 | +0.25(+0.88%) |
Sep 10, 2002 | 30.75 | 31.25 | 27.75 | 28.50 | 7,446 | -2.00(-6.56%) |
Sep 09, 2002 | 30.50 | 31.25 | 30.00 | 30.50 | 3,564 | +0.25(+0.83%) |
Sep 06, 2002 | 31.25 | 32.25 | 30.00 | 30.25 | 9,796 | -1.00(-3.20%) |
Sep 05, 2002 | 31.50 | 33.50 | 31.00 | 31.25 | 6,584 | +0.25(+0.81%) |
Sep 04, 2002 | 31.75 | 32.25 | 30.00 | 31.00 | 12,844 | -0.75(-2.36%) |
Sep 03, 2002 | 33.25 | 33.25 | 31.75 | 31.75 | 3,800 | -1.00(-3.05%) |
Aug 30, 2002 | 31.75 | 32.75 | 31.75 | 32.75 | 4,991 | +0.25(+0.77%) |
Aug 29, 2002 | 32.75 | 33.25 | 31.75 | 32.50 | 3,924 | -0.25(-0.76%) |
Aug 28, 2002 | 32.50 | 33.00 | 31.50 | 32.75 | 5,222 | -0.50(-1.50%) |
Aug 27, 2002 | 33.25 | 33.75 | 32.50 | 33.25 | 3,144 | +0.25(+0.76%) |
Aug 26, 2002 | 32.50 | 35.25 | 32.50 | 33.00 | 8,029 | -0.38(-1.12%) |
Aug 23, 2002 | 33.25 | 33.75 | 31.75 | 33.38 | 16,024 | +0.12(+0.38%) |
Aug 22, 2002 | 33.52 | 33.75 | 32.50 | 33.25 | 8,532 | -1.00(-2.92%) |
Aug 21, 2002 | 34.00 | 34.50 | 33.50 | 34.25 | 7,083 | +0.75(+2.24%) |
Aug 20, 2002 | 35.00 | 35.50 | 33.50 | 33.50 | 11,891 | -3.50(-9.46%) |
Aug 16, 2002 | 37.00 | 37.25 | 35.50 | 37.00 | 7,570 | +0.00(+0.00%) |
Aug 15, 2002 | 37.00 | 37.25 | 36.50 | 37.00 | 8,392 | +0.25(+0.68%) |
Aug 14, 2002 | 36.75 | 37.25 | 35.50 | 36.75 | 6,028 | +0.00(+0.00%) |
Aug 13, 2002 | 37.50 | 37.50 | 35.25 | 36.75 | 11,752 | +2.25(+6.52%) |
Aug 12, 2002 | 34.75 | 35.50 | 34.25 | 34.50 | 382,000 | +0.50(+1.47%) |
Aug 07, 2002 | 35.75 | 36.00 | 33.50 | 34.00 | 8,852 | +0.50(+1.49%) |
Aug 06, 2002 | 35.00 | 36.75 | 33.50 | 33.50 | 6,424 | -2.00(-5.63%) |
Aug 05, 2002 | 37.00 | 37.00 | 34.75 | 35.50 | 5,204 | -1.50(-4.05%) |
Aug 02, 2002 | 38.25 | 38.50 | 35.00 | 37.00 | 11,684 | -1.02(-2.70%) |
Aug 01, 2002 | 40.75 | 41.25 | 37.75 | 38.02 | 16,052 | -2.73(-6.69%) |
Jul 31, 2002 | 33.75 | 43.25 | 33.75 | 40.75 | 24,141 | +6.50(+18.98%) |
Jul 30, 2002 | 32.25 | 34.50 | 31.75 | 34.25 | 11,408 | +1.73(+5.30%) |
Jul 29, 2002 | 32.25 | 32.75 | 31.00 | 32.52 | 10,502 | +0.27(+0.85%) |
Jul 26, 2002 | 32.00 | 32.50 | 31.75 | 32.25 | 7,708 | +0.25(+0.78%) |
Jul 25, 2002 | 32.25 | 33.25 | 31.75 | 32.00 | 9,301 | -1.00(-3.03%) |
Jul 24, 2002 | 33.50 | 33.50 | 30.50 | 33.00 | 9,880 | -0.25(-0.75%) |
Jul 23, 2002 | 33.50 | 33.50 | 30.00 | 33.25 | 15,616 | +0.75(+2.31%) |
Jul 22, 2002 | 32.75 | 33.00 | 31.50 | 32.50 | 665,600 | +0.00(+0.00%) |
Jul 19, 2002 | 33.50 | 34.25 | 32.25 | 32.50 | 9,300 | -1.00(-2.99%) |
Jul 17, 2002 | 33.50 | 34.00 | 31.50 | 33.50 | 13,076 | -1.50(-4.29%) |
Jul 12, 2002 | 36.50 | 36.75 | 34.50 | 35.00 | 15,712 | -1.75(-4.76%) |
Jul 11, 2002 | 38.00 | 38.25 | 34.00 | 36.75 | 26,760 | -1.50(-3.92%) |
Jul 10, 2002 | 40.50 | 42.50 | 38.00 | 38.25 | 19,940 | -4.00(-9.47%) |
Jul 09, 2002 | 43.25 | 43.25 | 42.25 | 42.25 | 14,484 | -1.00(-2.31%) |
Jul 08, 2002 | 47.00 | 47.00 | 43.25 | 43.25 | 26,580 | -3.75(-7.98%) |
Jul 05, 2002 | 47.50 | 47.50 | 46.00 | 47.00 | 8,340 | -0.50(-1.05%) |
Jul 04, 2002 | 48.00 | 48.75 | 46.50 | 47.50 | 13,800 | +0.00(+0.00%) |
Jul 03, 2002 | 48.00 | 48.75 | 46.50 | 47.50 | 13,800 | -0.50(-1.04%) |
Jul 02, 2002 | 48.25 | 49.75 | 47.50 | 48.00 | 15,304 | -1.25(-2.54%) |
Jul 01, 2002 | 48.75 | 49.50 | 47.00 | 49.25 | 15,532 | +0.00(+0.00%) |
Jun 28, 2002 | 49.50 | 50.75 | 48.50 | 49.25 | 21,192 | +0.25(+0.51%) |
Jun 27, 2002 | 49.50 | 49.75 | 47.50 | 49.00 | 11,652 | +0.50(+1.03%) |
Jun 26, 2002 | 47.00 | 49.50 | 46.50 | 48.50 | 22,456 | +0.50(+1.04%) |
Jun 25, 2002 | 49.50 | 50.50 | 46.50 | 48.00 | 32,732 | -2.25(-4.48%) |
Jun 21, 2002 | 46.50 | 48.75 | 46.50 | 50.25 | 43,136 | +5.00(+11.05%) |
Jun 20, 2002 | 48.50 | 48.50 | 45.25 | 45.25 | 15,960 | -2.25(-4.74%) |
Jun 19, 2002 | 46.50 | 48.50 | 46.25 | 47.50 | 22,228 | -0.25(-0.52%) |
Jun 18, 2002 | 51.75 | 51.75 | 45.75 | 47.75 | 29,180 | -2.25(-4.50%) |
Jun 17, 2002 | 49.75 | 52.50 | 49.50 | 50.00 | 47,996 | +0.75(+1.52%) |
Jun 14, 2002 | 48.50 | 49.25 | 45.00 | 49.25 | 25,740 | +4.75(+10.67%) |
Jun 12, 2002 | 43.75 | 44.75 | 41.75 | 44.50 | 18,692 | +0.00(+0.00%) |
Jun 11, 2002 | 50.25 | 50.50 | 41.50 | 44.50 | 40,732 | -3.75(-7.77%) |
Jun 10, 2002 | 43.50 | 49.25 | 43.25 | 48.25 | 76,892 | +4.50(+10.29%) |
Jun 07, 2002 | 40.25 | 43.75 | 38.50 | 43.75 | 47,940 | +5.00(+12.90%) |
Jun 06, 2002 | 40.25 | 40.25 | 37.50 | 38.75 | 15,020 | +0.25(+0.65%) |
Jun 05, 2002 | 37.50 | 39.00 | 36.75 | 38.50 | 14,976 | +1.75(+4.76%) |
May 31, 2002 | 36.00 | 37.25 | 35.00 | 36.75 | 22,060 | +1.50(+4.26%) |
May 28, 2002 | 33.75 | 36.25 | 33.50 | 35.25 | 15,900 | +2.25(+6.82%) |
May 27, 2002 | 32.25 | 33.75 | 32.00 | 33.00 | 7,700 | +0.00(+0.00%) |
May 24, 2002 | 32.25 | 33.75 | 32.00 | 33.00 | 7,700 | +0.50(+1.54%) |
May 23, 2002 | 33.00 | 35.50 | 31.25 | 32.50 | 25,196 | -1.00(-2.99%) |
May 22, 2002 | 35.50 | 35.75 | 32.00 | 33.50 | 14,556 | -1.00(-2.90%) |
May 21, 2002 | 36.50 | 36.75 | 34.25 | 34.50 | 10,608 | -1.75(-4.83%) |
May 20, 2002 | 36.50 | 37.25 | 34.00 | 36.25 | 18,236 | +2.00(+5.84%) |
May 17, 2002 | 32.25 | 34.25 | 31.75 | 34.25 | 24,020 | -0.50(-1.44%) |
May 16, 2002 | 35.50 | 38.00 | 34.00 | 34.75 | 48,820 | -3.50(-9.15%) |
May 15, 2002 | 40.75 | 44.75 | 36.25 | 38.25 | 123,728 | -1.00(-2.55%) |
May 14, 2002 | 34.75 | 39.75 | 34.00 | 39.25 | 72,940 | +5.75(+17.16%) |
May 13, 2002 | 33.00 | 34.25 | 31.50 | 33.50 | 60,004 | +3.25(+10.74%) |
May 10, 2002 | 31.50 | 31.50 | 29.00 | 30.25 | 12,852 | -0.25(-0.82%) |
May 09, 2002 | 29.75 | 31.75 | 29.00 | 30.50 | 24,200 | +1.25(+4.27%) |
May 08, 2002 | 29.00 | 30.75 | 28.50 | 29.25 | 19,872 | +1.00(+3.54%) |
May 07, 2002 | 30.00 | 30.25 | 26.75 | 28.25 | 18,440 | -1.25(-4.24%) |
May 06, 2002 | 32.75 | 32.75 | 27.75 | 29.50 | 57,880 | -1.50(-4.84%) |
May 03, 2002 | 25.00 | 31.00 | 24.50 | 31.00 | 58,044 | +6.50(+26.53%) |
May 02, 2002 | 25.25 | 25.25 | 24.00 | 24.50 | 5,176 | -0.25(-1.01%) |
May 01, 2002 | 24.50 | 25.25 | 24.25 | 24.75 | 8,712 | +0.25(+1.02%) |
Apr 30, 2002 | 24.25 | 24.50 | 23.75 | 24.50 | 6,440 | +0.00(+0.00%) |
Apr 29, 2002 | 24.50 | 24.75 | 24.00 | 24.50 | 5,844 | +0.25(+1.03%) |
Apr 26, 2002 | 24.75 | 24.75 | 24.00 | 24.25 | 5,100 | -0.50(-2.02%) |
Apr 25, 2002 | 25.00 | 25.00 | 24.25 | 24.75 | 3,192 | +0.00(+0.00%) |
Apr 24, 2002 | 24.50 | 25.00 | 24.25 | 24.75 | 4,436 | +0.25(+1.02%) |
Apr 23, 2002 | 24.50 | 24.50 | 24.00 | 24.50 | 6,596 | +0.25(+1.03%) |
Apr 22, 2002 | 24.25 | 25.00 | 24.25 | 24.25 | 4,140 | -0.25(-1.02%) |
Apr 19, 2002 | 24.25 | 24.75 | 24.00 | 24.50 | 5,036 | +0.00(+0.00%) |
Apr 18, 2002 | 24.25 | 24.50 | 23.75 | 24.50 | 7,936 | -0.25(-1.01%) |
Apr 17, 2002 | 25.00 | 25.25 | 23.75 | 24.75 | 12,732 | -0.25(-1.00%) |
Apr 16, 2002 | 25.00 | 25.50 | 24.75 | 25.00 | 6,180 | -0.25(-0.99%) |
Apr 15, 2002 | 25.50 | 25.50 | 24.75 | 25.25 | 3,016 | +0.25(+1.00%) |
Apr 12, 2002 | 25.75 | 26.00 | 24.50 | 25.00 | 5,368 | -1.00(-3.85%) |
Apr 11, 2002 | 27.25 | 27.25 | 25.50 | 26.00 | 5,356 | -0.50(-1.89%) |
Apr 10, 2002 | 24.75 | 26.75 | 24.00 | 26.50 | 7,944 | +2.00(+8.16%) |
Apr 09, 2002 | 24.75 | 25.50 | 24.25 | 24.50 | 6,856 | -0.25(-1.01%) |
Apr 08, 2002 | 25.00 | 25.00 | 24.25 | 24.75 | 6,056 | -0.25(-1.00%) |
Apr 05, 2002 | 25.25 | 25.25 | 24.50 | 25.00 | 8,340 | -0.25(-0.99%) |
Apr 04, 2002 | 25.25 | 25.50 | 24.75 | 25.25 | 7,404 | +0.25(+1.00%) |
Apr 03, 2002 | 25.50 | 25.50 | 25.00 | 25.00 | 8,708 | -0.50(-1.96%) |
Apr 02, 2002 | 25.50 | 26.00 | 25.25 | 25.50 | 5,080 | +0.25(+0.99%) |
Apr 01, 2002 | 25.25 | 25.75 | 25.25 | 25.25 | 7,324 | -0.25(-0.98%) |
Mar 29, 2002 | 25.25 | 25.75 | 25.25 | 25.50 | 3,264 | +0.00(+0.00%) |
Mar 28, 2002 | 25.25 | 25.75 | 25.25 | 25.50 | 3,264 | +0.00(+0.00%) |
Mar 27, 2002 | 25.75 | 25.75 | 25.25 | 25.50 | 3,328 | +0.00(+0.00%) |
Mar 26, 2002 | 25.50 | 26.00 | 25.25 | 25.50 | 5,248 | +0.00(+0.00%) |
Mar 25, 2002 | 25.50 | 26.25 | 25.25 | 25.50 | 5,408 | +0.25(+0.99%) |
Mar 22, 2002 | 25.75 | 26.00 | 25.25 | 25.25 | 5,456 | -0.75(-2.88%) |
Mar 21, 2002 | 26.25 | 26.25 | 25.50 | 26.00 | 6,548 | -0.25(-0.95%) |
Mar 20, 2002 | 26.25 | 26.50 | 26.00 | 26.25 | 6,256 | +0.25(+0.96%) |
Mar 19, 2002 | 26.50 | 26.50 | 25.75 | 26.00 | 2,556 | -0.25(-0.95%) |
Mar 18, 2002 | 26.50 | 27.25 | 25.75 | 26.25 | 5,972 | -0.50(-1.87%) |
Mar 15, 2002 | 25.75 | 27.00 | 25.50 | 26.75 | 7,636 | +0.75(+2.88%) |
Mar 14, 2002 | 26.25 | 26.25 | 25.25 | 26.00 | 8,340 | +1.00(+4.00%) |
Mar 13, 2002 | 26.25 | 26.25 | 25.00 | 25.00 | 5,340 | -1.25(-4.76%) |
Mar 12, 2002 | 25.50 | 26.25 | 25.00 | 26.25 | 6,116 | +0.50(+1.94%) |
Mar 11, 2002 | 26.25 | 26.50 | 25.25 | 25.75 | 10,176 | +0.00(+0.00%) |
Mar 08, 2002 | 26.25 | 26.75 | 25.50 | 25.75 | 6,604 | -0.50(-1.90%) |
Mar 07, 2002 | 27.00 | 27.00 | 25.00 | 26.25 | 21,844 | -0.75(-2.78%) |
Mar 06, 2002 | 27.75 | 27.75 | 26.50 | 27.00 | 4,412 | -0.25(-0.92%) |
Mar 05, 2002 | 28.50 | 28.75 | 27.25 | 27.25 | 6,708 | -1.25(-4.39%) |
Mar 04, 2002 | 27.75 | 28.50 | 27.50 | 28.50 | 3,804 | +1.00(+3.64%) |
Mar 01, 2002 | 28.00 | 28.25 | 27.25 | 27.50 | 4,216 | -0.75(-2.65%) |
Feb 28, 2002 | 28.50 | 28.50 | 27.75 | 28.25 | 1,868 | +1.00(+3.67%) |
Feb 27, 2002 | 28.50 | 28.50 | 27.00 | 27.25 | 2,052 | -0.75(-2.68%) |
Feb 26, 2002 | 28.50 | 28.75 | 28.00 | 28.00 | 2,320 | -0.75(-2.61%) |
Feb 25, 2002 | 28.50 | 28.75 | 27.75 | 28.75 | 8,328 | +0.25(+0.88%) |
Feb 22, 2002 | 26.00 | 28.50 | 25.75 | 28.50 | 11,536 | +3.00(+11.76%) |
Feb 21, 2002 | 26.00 | 26.00 | 25.00 | 25.50 | 6,192 | +0.00(+0.00%) |
Feb 20, 2002 | 25.73 | 26.25 | 25.25 | 25.50 | 7,472 | -1.00(-3.77%) |
Feb 19, 2002 | 27.75 | 28.50 | 26.25 | 26.50 | 9,984 | -1.75(-6.19%) |
Feb 18, 2002 | 28.50 | 28.50 | 27.75 | 28.25 | 4,988 | +0.00(+0.00%) |
Feb 15, 2002 | 28.50 | 28.50 | 27.75 | 28.25 | 4,948 | +0.25(+0.89%) |
Feb 14, 2002 | 26.75 | 28.75 | 26.73 | 28.00 | 11,296 | +0.50(+1.82%) |
Feb 13, 2002 | 28.00 | 28.50 | 27.00 | 27.50 | 7,084 | -0.50(-1.79%) |
Feb 12, 2002 | 28.25 | 28.50 | 28.00 | 28.00 | 4,988 | -1.00(-3.45%) |
Feb 11, 2002 | 29.25 | 29.50 | 28.25 | 29.00 | 6,572 | +0.00(+0.00%) |
Feb 08, 2002 | 28.75 | 29.50 | 27.50 | 29.00 | 7,288 | +0.25(+0.87%) |
Feb 07, 2002 | 28.00 | 29.50 | 27.75 | 28.75 | 2,956 | +0.75(+2.68%) |
Feb 06, 2002 | 28.98 | 29.00 | 28.00 | 28.00 | 3,356 | -0.50(-1.75%) |
Feb 05, 2002 | 28.75 | 29.25 | 28.00 | 28.50 | 4,664 | -0.25(-0.87%) |
Feb 04, 2002 | 29.00 | 29.50 | 28.00 | 28.75 | 4,776 | -0.25(-0.86%) |