Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.46 | 20.29 | 19.38 | 20.17 | 3,353,435 | +0.75(+3.88%) |
Jan 30, 2003 | 20.11 | 20.36 | 19.26 | 19.42 | 1,849,771 | -0.45(-2.26%) |
Jan 29, 2003 | 19.13 | 20.30 | 18.70 | 19.87 | 3,286,504 | +0.59(+3.08%) |
Jan 28, 2003 | 19.24 | 19.70 | 18.88 | 19.28 | 1,810,165 | +0.22(+1.14%) |
Jan 27, 2003 | 17.93 | 19.42 | 17.93 | 19.06 | 3,766,198 | +0.01(+0.04%) |
Jan 24, 2003 | 20.04 | 20.09 | 18.91 | 19.05 | 2,014,407 | -1.17(-5.77%) |
Jan 23, 2003 | 19.93 | 20.36 | 19.51 | 20.22 | 4,505,610 | +0.93(+4.85%) |
Jan 22, 2003 | 19.03 | 19.49 | 18.84 | 19.28 | 2,273,712 | +0.26(+1.37%) |
Jan 21, 2003 | 19.60 | 19.68 | 18.95 | 19.02 | 3,093,992 | -0.62(-3.17%) |
Jan 17, 2003 | 19.67 | 19.99 | 19.43 | 19.64 | 2,649,904 | -0.28(-1.42%) |
Jan 16, 2003 | 19.32 | 20.08 | 19.32 | 19.93 | 4,046,755 | +0.62(+3.19%) |
Jan 15, 2003 | 19.55 | 19.57 | 19.04 | 19.31 | 2,324,496 | -0.25(-1.30%) |
Jan 14, 2003 | 19.20 | 19.96 | 18.99 | 19.57 | 2,693,512 | +0.36(+1.85%) |
Jan 13, 2003 | 19.13 | 19.47 | 18.85 | 19.21 | 1,550,584 | +0.09(+0.45%) |
Jan 10, 2003 | 18.78 | 19.93 | 18.51 | 19.12 | 4,881,940 | +0.26(+1.38%) |
Jan 09, 2003 | 18.04 | 19.02 | 18.04 | 18.86 | 8,348,260 | +2.63(+16.21%) |
Jan 08, 2003 | 15.99 | 16.59 | 15.66 | 16.23 | 2,682,334 | +0.24(+1.50%) |
Jan 07, 2003 | 15.98 | 16.47 | 15.94 | 15.99 | 2,021,997 | -0.03(-0.18%) |
Jan 06, 2003 | 15.46 | 16.09 | 15.43 | 16.02 | 2,601,327 | +0.56(+3.61%) |
Jan 03, 2003 | 15.77 | 15.77 | 15.22 | 15.46 | 2,635,690 | -0.30(-1.89%) |
Jan 02, 2003 | 15.20 | 15.76 | 14.96 | 15.76 | 1,833,625 | +0.93(+6.31%) |
Dec 31, 2002 | 14.83 | 15.14 | 14.58 | 14.83 | 2,175,593 | -0.14(-0.92%) |
Dec 30, 2002 | 14.23 | 15.07 | 14.03 | 14.96 | 1,678,925 | +0.80(+5.63%) |
Dec 27, 2002 | 14.24 | 14.52 | 14.10 | 14.17 | 776,258 | -0.07(-0.51%) |
Dec 26, 2002 | 13.96 | 14.58 | 13.87 | 14.24 | 1,299,007 | +0.29(+2.08%) |
Dec 24, 2002 | 14.06 | 14.09 | 13.73 | 13.95 | 1,764,210 | -0.47(-3.27%) |
Dec 23, 2002 | 15.42 | 15.42 | 14.01 | 14.42 | 3,929,867 | -0.99(-6.44%) |
Dec 20, 2002 | 15.65 | 15.91 | 15.28 | 15.41 | 1,481,031 | -0.28(-1.75%) |
Dec 19, 2002 | 15.72 | 16.23 | 15.59 | 15.69 | 1,740,198 | -0.16(-1.01%) |
Dec 18, 2002 | 16.14 | 16.21 | 15.60 | 15.85 | 1,731,366 | -0.39(-2.41%) |
Dec 17, 2002 | 17.12 | 17.12 | 16.09 | 16.24 | 2,584,215 | -0.88(-5.12%) |
Dec 16, 2002 | 16.20 | 17.16 | 16.16 | 17.12 | 1,918,082 | +0.92(+5.68%) |
Dec 13, 2002 | 16.52 | 16.52 | 15.95 | 16.20 | 1,744,890 | -0.38(-2.32%) |
Dec 12, 2002 | 16.20 | 16.67 | 16.16 | 16.58 | 2,030,139 | +0.46(+2.83%) |
Dec 11, 2002 | 15.75 | 16.16 | 15.56 | 16.12 | 1,515,532 | +0.36(+2.30%) |
Dec 10, 2002 | 15.74 | 16.00 | 15.47 | 15.76 | 1,215,378 | +0.07(+0.46%) |
Dec 09, 2002 | 16.13 | 16.13 | 15.42 | 15.69 | 1,051,847 | -0.43(-2.70%) |
Dec 06, 2002 | 15.80 | 16.14 | 15.80 | 16.12 | 1,586,878 | -0.04(-0.27%) |
Dec 05, 2002 | 17.26 | 17.26 | 15.72 | 16.17 | 3,460,248 | -1.09(-6.30%) |
Dec 04, 2002 | 16.61 | 17.51 | 16.35 | 17.25 | 2,114,596 | +0.20(+1.19%) |
Dec 03, 2002 | 18.12 | 18.12 | 17.04 | 17.05 | 1,598,471 | -1.24(-6.78%) |
Dec 02, 2002 | 18.44 | 19.09 | 17.80 | 18.29 | 2,282,544 | +0.27(+1.49%) |
Nov 29, 2002 | 18.43 | 18.54 | 17.80 | 18.02 | 1,055,573 | -0.32(-1.74%) |
Nov 27, 2002 | 17.32 | 18.39 | 17.21 | 18.34 | 2,407,021 | +1.31(+7.70%) |
Nov 26, 2002 | 17.40 | 17.68 | 16.87 | 17.03 | 1,514,428 | -0.49(-2.77%) |
Nov 25, 2002 | 17.28 | 17.68 | 16.92 | 17.51 | 1,698,246 | +0.33(+1.94%) |
Nov 22, 2002 | 17.69 | 17.91 | 17.08 | 17.18 | 1,826,587 | -0.51(-2.87%) |
Nov 21, 2002 | 16.99 | 17.79 | 16.99 | 17.69 | 2,842,968 | +0.80(+4.76%) |
Nov 20, 2002 | 16.43 | 16.97 | 16.43 | 16.88 | 1,720,602 | +0.35(+2.10%) |
Nov 19, 2002 | 16.73 | 16.83 | 16.23 | 16.54 | 2,004,057 | -0.24(-1.43%) |
Nov 18, 2002 | 17.62 | 17.67 | 16.66 | 16.78 | 1,999,779 | -0.80(-4.54%) |
Nov 15, 2002 | 16.49 | 17.75 | 16.49 | 17.57 | 3,269,254 | +0.85(+5.07%) |
Nov 14, 2002 | 16.37 | 17.07 | 16.34 | 16.72 | 3,097,028 | +0.73(+4.58%) |
Nov 13, 2002 | 16.05 | 16.34 | 15.36 | 15.99 | 4,948,594 | +0.93(+6.16%) |
Nov 12, 2002 | 14.49 | 15.22 | 14.46 | 15.07 | 2,373,487 | +0.43(+2.97%) |
Nov 11, 2002 | 15.18 | 15.18 | 14.35 | 14.63 | 1,774,422 | -0.67(-4.36%) |
Nov 08, 2002 | 15.07 | 15.87 | 14.72 | 15.30 | 3,135,669 | +0.23(+1.54%) |
Nov 07, 2002 | 13.55 | 15.35 | 13.50 | 15.07 | 5,561,735 | +2.09(+16.08%) |
Nov 06, 2002 | 13.19 | 13.25 | 12.87 | 12.98 | 2,253,150 | -0.22(-1.65%) |
Nov 05, 2002 | 12.87 | 13.33 | 12.83 | 13.20 | 1,569,904 | +0.33(+2.53%) |
Nov 04, 2002 | 13.77 | 13.88 | 12.86 | 12.87 | 2,332,086 | -0.67(-4.98%) |
Nov 01, 2002 | 12.96 | 13.70 | 12.85 | 13.54 | 1,915,736 | +0.63(+4.88%) |
Oct 31, 2002 | 13.26 | 13.59 | 12.72 | 12.91 | 2,885,472 | -0.22(-1.66%) |
Oct 30, 2002 | 13.59 | 14.01 | 13.03 | 13.13 | 2,925,217 | -0.93(-6.65%) |
Oct 29, 2002 | 13.70 | 14.42 | 13.04 | 14.07 | 1,751,376 | +0.21(+1.52%) |
Oct 28, 2002 | 15.00 | 15.00 | 13.62 | 13.85 | 2,840,622 | -0.31(-2.20%) |
Oct 25, 2002 | 13.35 | 14.20 | 13.28 | 14.17 | 2,236,313 | +0.64(+4.71%) |
Oct 24, 2002 | 14.22 | 14.49 | 13.26 | 13.53 | 1,694,520 | -0.43(-3.06%) |
Oct 23, 2002 | 13.55 | 13.99 | 13.54 | 13.96 | 1,366,352 | +0.42(+3.11%) |
Oct 22, 2002 | 13.19 | 13.74 | 13.06 | 13.54 | 1,417,551 | -0.15(-1.11%) |
Oct 21, 2002 | 13.64 | 13.99 | 13.26 | 13.69 | 1,582,324 | -0.14(-1.00%) |
Oct 18, 2002 | 13.38 | 14.34 | 13.28 | 13.83 | 1,158,936 | +0.20(+1.49%) |
Oct 17, 2002 | 13.22 | 13.76 | 13.12 | 13.62 | 2,088,100 | +0.75(+5.86%) |
Oct 16, 2002 | 13.19 | 13.44 | 12.69 | 12.87 | 1,465,575 | -0.68(-5.03%) |
Oct 15, 2002 | 13.75 | 13.76 | 12.90 | 13.55 | 4,343,182 | +1.40(+11.51%) |
Oct 14, 2002 | 11.64 | 12.32 | 11.49 | 12.15 | 2,332,638 | +0.49(+4.16%) |
Oct 11, 2002 | 11.59 | 11.81 | 11.45 | 11.67 | 924,609 | +0.38(+3.40%) |
Oct 10, 2002 | 11.09 | 11.70 | 10.85 | 11.28 | 6,310,393 | -1.04(-8.47%) |
Oct 09, 2002 | 12.28 | 12.79 | 12.11 | 12.33 | 2,127,154 | -0.28(-2.24%) |
Oct 08, 2002 | 11.96 | 12.90 | 11.59 | 12.61 | 3,860,453 | +1.07(+9.30%) |
Oct 07, 2002 | 11.96 | 12.46 | 11.27 | 11.54 | 4,112,443 | -0.78(-6.35%) |
Oct 04, 2002 | 12.19 | 12.86 | 11.29 | 12.32 | 4,925,548 | +0.14(+1.13%) |
Oct 03, 2002 | 13.14 | 13.14 | 12.18 | 12.18 | 3,301,409 | -0.96(-7.28%) |
Oct 02, 2002 | 13.04 | 13.98 | 12.69 | 13.14 | 2,995,321 | -0.05(-0.39%) |
Oct 01, 2002 | 12.39 | 13.53 | 12.03 | 13.19 | 6,966,866 | -1.07(-7.47%) |
Sep 30, 2002 | 15.37 | 15.37 | 14.00 | 14.25 | 3,426,714 | -1.11(-7.22%) |
Sep 27, 2002 | 16.13 | 16.30 | 15.30 | 15.36 | 2,285,856 | -0.76(-4.72%) |
Sep 26, 2002 | 16.27 | 16.38 | 15.86 | 16.12 | 234,602 | +0.04(+0.23%) |
Sep 25, 2002 | 16.16 | 16.38 | 15.75 | 16.09 | 927,231 | +0.35(+2.21%) |
Sep 24, 2002 | 15.51 | 16.06 | 15.47 | 15.74 | 1,331,576 | -0.32(-1.99%) |
Sep 23, 2002 | 16.41 | 16.55 | 15.97 | 16.06 | 1,681,685 | -0.78(-4.61%) |
Sep 20, 2002 | 17.10 | 17.20 | 16.61 | 16.83 | 1,217,586 | -0.25(-1.44%) |
Sep 19, 2002 | 16.88 | 17.18 | 16.67 | 17.08 | 1,450,533 | -0.20(-1.13%) |
Sep 18, 2002 | 17.17 | 17.46 | 16.70 | 17.28 | 674,689 | +0.10(+0.59%) |
Sep 17, 2002 | 17.68 | 17.79 | 17.06 | 17.17 | 1,049,087 | -0.24(-1.37%) |
Sep 16, 2002 | 17.25 | 17.61 | 17.25 | 17.41 | 689,041 | +0.17(+0.97%) |
Sep 13, 2002 | 16.54 | 17.29 | 16.52 | 17.25 | 996,784 | +0.36(+2.15%) |
Sep 12, 2002 | 17.35 | 17.43 | 16.78 | 16.88 | 777,776 | -0.69(-3.92%) |
Sep 11, 2002 | 17.97 | 18.00 | 17.54 | 17.57 | 928,887 | -0.07(-0.41%) |
Sep 10, 2002 | 17.51 | 17.70 | 17.17 | 17.64 | 1,676,717 | +0.14(+0.83%) |
Sep 09, 2002 | 16.66 | 17.60 | 16.35 | 17.50 | 1,684,307 | +0.84(+5.05%) |
Sep 06, 2002 | 16.59 | 16.74 | 16.29 | 16.66 | 1,958,930 | +0.82(+5.17%) |
Sep 05, 2002 | 16.23 | 16.39 | 15.58 | 15.84 | 4,843,023 | -1.38(-8.04%) |
Sep 04, 2002 | 16.30 | 17.35 | 16.30 | 17.22 | 3,381,725 | +1.14(+7.07%) |
Sep 03, 2002 | 16.52 | 16.59 | 15.87 | 16.09 | 2,090,170 | -0.43(-2.63%) |
Aug 30, 2002 | 16.35 | 16.73 | 16.35 | 16.52 | 1,592,950 | +0.02(+0.13%) |
Aug 29, 2002 | 15.94 | 16.62 | 15.58 | 16.50 | 3,084,608 | +0.38(+2.34%) |
Aug 28, 2002 | 16.05 | 16.48 | 15.96 | 16.12 | 3,276,706 | +0.07(+0.45%) |
Aug 27, 2002 | 16.88 | 16.88 | 16.04 | 16.05 | 2,353,063 | -0.98(-5.74%) |
Aug 26, 2002 | 17.04 | 17.21 | 16.55 | 17.03 | 579,606 | +0.04(+0.21%) |
Aug 23, 2002 | 17.57 | 17.57 | 16.89 | 16.99 | 938,685 | -0.75(-4.25%) |
Aug 22, 2002 | 17.72 | 17.83 | 17.39 | 17.75 | 904,737 | -0.14(-0.77%) |
Aug 21, 2002 | 17.43 | 17.88 | 17.03 | 17.88 | 2,160,551 | +0.43(+2.45%) |
Aug 20, 2002 | 17.72 | 17.72 | 17.07 | 17.46 | 1,275,133 | -0.18(-1.03%) |
Aug 16, 2002 | 18.04 | 18.05 | 17.39 | 17.64 | 2,825,442 | -0.61(-3.34%) |
Aug 15, 2002 | 18.04 | 18.51 | 17.75 | 18.25 | 3,063,356 | +0.66(+3.75%) |
Aug 14, 2002 | 16.20 | 17.59 | 16.20 | 17.59 | 4,609,663 | +1.69(+10.62%) |
Aug 13, 2002 | 15.21 | 16.45 | 14.93 | 15.90 | 3,243,724 | +0.61(+3.98%) |
Aug 12, 2002 | 15.29 | 15.49 | 14.89 | 15.29 | 1,888,550 | +0.31(+2.08%) |
Aug 07, 2002 | 15.35 | 15.75 | 14.27 | 14.98 | 2,384,389 | +0.07(+0.44%) |
Aug 06, 2002 | 14.35 | 15.16 | 14.35 | 14.91 | 2,280,060 | +0.93(+6.69%) |
Aug 05, 2002 | 14.99 | 15.35 | 13.94 | 13.98 | 855,609 | -0.88(-5.95%) |
Aug 02, 2002 | 15.25 | 15.33 | 14.35 | 14.86 | 2,176,007 | -0.70(-4.52%) |
Aug 01, 2002 | 16.05 | 16.09 | 15.04 | 15.57 | 3,256,834 | -0.81(-4.96%) |
Jul 31, 2002 | 17.75 | 17.76 | 15.63 | 16.38 | 5,282,144 | -1.76(-9.71%) |
Jul 30, 2002 | 18.56 | 18.84 | 17.54 | 18.14 | 1,622,345 | -0.41(-2.23%) |
Jul 29, 2002 | 17.91 | 18.77 | 17.72 | 18.55 | 2,563,653 | +1.23(+7.11%) |
Jul 26, 2002 | 16.31 | 17.39 | 16.30 | 17.32 | 2,713,384 | +0.98(+5.99%) |
Jul 25, 2002 | 16.56 | 16.88 | 15.94 | 16.34 | 2,636,794 | -0.14(-0.88%) |
Jul 24, 2002 | 14.85 | 16.59 | 14.34 | 16.49 | 3,370,409 | +1.27(+8.33%) |
Jul 23, 2002 | 15.72 | 16.41 | 15.21 | 15.22 | 2,462,636 | -0.58(-3.67%) |
Jul 22, 2002 | 16.88 | 17.03 | 15.23 | 15.80 | 1,941,956 | -1.23(-7.23%) |
Jul 19, 2002 | 16.67 | 17.19 | 16.38 | 17.03 | 1,856,671 | +0.36(+2.17%) |
Jul 17, 2002 | 17.28 | 17.64 | 15.43 | 16.67 | 2,601,189 | -1.73(-9.41%) |
Jul 12, 2002 | 18.91 | 19.55 | 18.26 | 18.40 | 2,232,311 | -0.15(-0.82%) |
Jul 11, 2002 | 18.13 | 18.93 | 17.90 | 18.55 | 2,513,420 | +0.43(+2.36%) |
Jul 10, 2002 | 18.78 | 18.95 | 17.64 | 18.12 | 1,826,449 | -0.91(-4.76%) |
Jul 09, 2002 | 18.55 | 19.64 | 18.55 | 19.03 | 3,009,812 | +0.64(+3.47%) |
Jul 08, 2002 | 18.26 | 18.57 | 17.93 | 18.39 | 1,660,847 | +0.01(+0.08%) |
Jul 05, 2002 | 17.79 | 18.56 | 17.79 | 18.38 | 684,211 | +1.07(+6.20%) |
Jul 04, 2002 | 17.04 | 17.48 | 16.59 | 17.30 | 2,164,829 | +0.00(+0.00%) |
Jul 03, 2002 | 17.04 | 17.48 | 16.59 | 17.30 | 2,159,171 | +0.16(+0.93%) |
Jul 02, 2002 | 16.88 | 17.43 | 16.60 | 17.14 | 2,414,749 | +0.26(+1.54%) |
Jul 01, 2002 | 17.54 | 17.62 | 16.85 | 16.88 | 1,603,301 | -0.59(-3.40%) |
Jun 28, 2002 | 17.57 | 18.01 | 17.48 | 17.48 | 1,743,234 | -0.08(-0.45%) |
Jun 27, 2002 | 17.75 | 17.97 | 16.88 | 17.56 | 1,432,731 | +0.45(+2.63%) |
Jun 26, 2002 | 16.50 | 17.46 | 16.50 | 17.11 | 1,642,217 | -0.28(-1.58%) |
Jun 25, 2002 | 17.75 | 18.30 | 17.29 | 17.38 | 1,138,374 | -0.33(-1.88%) |
Jun 21, 2002 | 17.87 | 18.42 | 17.70 | 17.72 | 905,289 | -0.14(-0.81%) |
Jun 20, 2002 | 18.66 | 18.73 | 17.86 | 17.86 | 1,333,370 | -0.77(-4.12%) |
Jun 19, 2002 | 18.59 | 19.06 | 18.59 | 18.63 | 1,234,837 | +0.04(+0.19%) |
Jun 18, 2002 | 18.91 | 19.42 | 18.51 | 18.59 | 1,148,724 | -0.29(-1.54%) |
Jun 17, 2002 | 18.66 | 19.14 | 18.63 | 18.88 | 1,291,969 | +0.41(+2.20%) |
Jun 14, 2002 | 18.17 | 18.59 | 17.68 | 18.48 | 1,444,737 | -0.97(-4.99%) |
Jun 12, 2002 | 19.60 | 19.94 | 19.25 | 19.45 | 992,506 | -0.10(-0.52%) |
Jun 11, 2002 | 20.36 | 20.91 | 19.49 | 19.55 | 1,049,087 | -0.28(-1.39%) |
Jun 10, 2002 | 19.57 | 20.25 | 19.57 | 19.83 | 1,403,198 | +0.28(+1.41%) |
Jun 07, 2002 | 18.70 | 19.74 | 18.70 | 19.55 | 1,767,384 | +0.14(+0.71%) |
Jun 06, 2002 | 20.10 | 20.11 | 18.99 | 19.41 | 2,860,632 | -0.93(-4.59%) |
Jun 05, 2002 | 20.04 | 20.60 | 20.00 | 20.35 | 1,125,401 | -0.67(-3.17%) |
May 31, 2002 | 20.58 | 21.23 | 20.52 | 21.01 | 990,988 | +0.02(+0.10%) |
May 28, 2002 | 21.78 | 21.96 | 20.88 | 20.99 | 1,110,083 | -0.60(-2.79%) |
May 27, 2002 | 21.78 | 21.94 | 21.56 | 21.59 | 27,600 | +0.00(+0.00%) |
May 24, 2002 | 21.78 | 21.94 | 21.56 | 21.59 | 1,154,520 | +0.00(+0.00%) |
May 23, 2002 | 20.91 | 21.66 | 20.83 | 21.59 | 1,567,144 | +1.04(+5.08%) |
May 22, 2002 | 21.63 | 21.67 | 20.14 | 20.55 | 3,651,242 | -0.62(-2.91%) |
May 21, 2002 | 22.10 | 22.11 | 20.62 | 21.17 | 3,707,685 | -1.10(-4.95%) |
May 20, 2002 | 22.03 | 22.35 | 21.96 | 22.27 | 1,107,737 | -0.24(-1.06%) |
May 17, 2002 | 22.93 | 22.97 | 21.92 | 22.51 | 1,561,900 | -0.41(-1.80%) |
May 16, 2002 | 23.01 | 23.19 | 22.79 | 22.92 | 941,998 | +0.08(+0.35%) |
May 15, 2002 | 23.48 | 23.48 | 22.54 | 22.84 | 2,615,955 | -0.29(-1.25%) |
May 14, 2002 | 22.62 | 23.13 | 22.20 | 23.13 | 1,998,813 | +1.38(+6.33%) |
May 13, 2002 | 22.61 | 22.72 | 21.70 | 21.75 | 2,173,523 | -0.80(-3.53%) |
May 10, 2002 | 23.25 | 23.25 | 22.39 | 22.55 | 927,231 | -0.57(-2.45%) |
May 09, 2002 | 23.22 | 23.54 | 22.84 | 23.12 | 3,619,226 | -0.80(-3.33%) |
May 08, 2002 | 24.24 | 24.38 | 23.28 | 23.91 | 3,094,130 | +0.30(+1.26%) |
May 07, 2002 | 23.38 | 23.84 | 23.38 | 23.62 | 1,463,367 | +0.25(+1.05%) |
May 06, 2002 | 23.62 | 23.97 | 23.25 | 23.37 | 1,703,490 | -0.25(-1.07%) |
May 03, 2002 | 22.52 | 23.83 | 22.46 | 23.62 | 3,625,988 | +1.22(+5.43%) |
May 02, 2002 | 21.78 | 26.56 | 21.68 | 22.41 | 1,685,549 | +0.58(+2.66%) |
May 01, 2002 | 21.81 | 22.25 | 21.74 | 21.83 | 1,416,999 | +0.09(+0.40%) |
Apr 30, 2002 | 22.39 | 22.54 | 21.70 | 21.74 | 2,035,521 | -0.65(-2.91%) |
Apr 29, 2002 | 22.30 | 22.61 | 22.30 | 22.39 | 1,916,978 | +0.39(+1.78%) |
Apr 26, 2002 | 22.01 | 22.82 | 21.80 | 22.00 | 1,625,243 | -0.01(-0.07%) |
Apr 25, 2002 | 21.93 | 22.17 | 21.39 | 22.01 | 2,070,298 | +0.09(+0.40%) |
Apr 24, 2002 | 22.43 | 22.72 | 21.80 | 21.93 | 2,269,986 | -0.84(-3.69%) |
Apr 23, 2002 | 22.79 | 23.13 | 22.75 | 22.77 | 1,220,208 | -0.19(-0.82%) |
Apr 22, 2002 | 23.62 | 23.62 | 22.59 | 22.96 | 1,561,486 | -0.67(-2.85%) |
Apr 19, 2002 | 24.27 | 24.27 | 23.59 | 23.63 | 1,304,113 | -0.50(-2.07%) |
Apr 18, 2002 | 23.92 | 24.53 | 23.88 | 24.13 | 2,374,867 | +0.39(+1.65%) |
Apr 17, 2002 | 23.31 | 23.99 | 23.30 | 23.74 | 1,306,321 | +0.61(+2.63%) |
Apr 16, 2002 | 23.19 | 23.84 | 22.88 | 23.13 | 1,002,304 | -0.04(-0.19%) |
Apr 15, 2002 | 23.07 | 23.54 | 23.07 | 23.17 | 759,560 | +0.09(+0.41%) |
Apr 12, 2002 | 22.59 | 23.19 | 22.59 | 23.08 | 1,222,693 | +0.49(+2.18%) |
Apr 11, 2002 | 23.28 | 23.81 | 22.35 | 22.59 | 2,249,837 | -0.70(-2.99%) |
Apr 10, 2002 | 22.83 | 23.33 | 22.61 | 23.28 | 1,766,970 | +0.27(+1.17%) |
Apr 09, 2002 | 22.68 | 23.55 | 22.65 | 23.01 | 3,367,097 | +0.70(+3.12%) |
Apr 08, 2002 | 21.52 | 22.70 | 21.52 | 22.32 | 2,101,210 | +0.32(+1.45%) |
Apr 05, 2002 | 21.95 | 22.26 | 21.74 | 22.00 | 1,839,283 | +0.17(+0.80%) |
Apr 04, 2002 | 21.34 | 21.99 | 21.34 | 21.83 | 1,244,497 | +0.49(+2.31%) |
Apr 03, 2002 | 21.09 | 21.70 | 20.80 | 21.33 | 2,403,157 | +0.24(+1.13%) |
Apr 02, 2002 | 21.72 | 21.96 | 20.88 | 21.09 | 1,553,068 | -0.64(-2.93%) |
Apr 01, 2002 | 22.17 | 22.17 | 21.01 | 21.73 | 2,238,107 | -0.59(-2.63%) |
Mar 29, 2002 | 21.95 | 23.04 | 21.84 | 22.32 | 2,613,885 | +0.00(+0.00%) |
Mar 28, 2002 | 21.95 | 23.04 | 21.84 | 22.32 | 2,613,195 | +0.41(+1.85%) |
Mar 27, 2002 | 21.74 | 21.96 | 21.45 | 21.91 | 1,660,985 | +0.54(+2.51%) |
Mar 26, 2002 | 21.39 | 22.29 | 21.09 | 21.38 | 2,284,476 | -0.08(-0.37%) |
Mar 25, 2002 | 21.88 | 22.09 | 21.38 | 21.46 | 1,660,571 | -0.43(-1.95%) |
Mar 22, 2002 | 21.56 | 21.97 | 21.56 | 21.88 | 2,078,854 | +0.04(+0.17%) |
Mar 21, 2002 | 21.78 | 21.96 | 21.09 | 21.85 | 2,157,929 | -0.18(-0.82%) |
Mar 20, 2002 | 21.67 | 22.10 | 21.20 | 22.03 | 1,429,281 | +0.19(+0.86%) |
Mar 19, 2002 | 21.56 | 22.02 | 21.49 | 21.84 | 2,167,589 | +0.11(+0.50%) |
Mar 18, 2002 | 21.67 | 22.10 | 21.01 | 21.73 | 1,825,759 | +0.16(+0.74%) |
Mar 15, 2002 | 21.38 | 21.64 | 21.17 | 21.57 | 1,062,335 | +0.27(+1.26%) |
Mar 14, 2002 | 20.63 | 21.34 | 20.55 | 21.30 | 1,370,768 | +0.49(+2.37%) |
Mar 13, 2002 | 21.01 | 21.07 | 20.55 | 20.81 | 656,748 | -0.20(-0.97%) |
Mar 12, 2002 | 20.36 | 21.34 | 20.30 | 21.01 | 1,347,032 | +0.36(+1.72%) |
Mar 11, 2002 | 20.35 | 20.94 | 20.25 | 20.66 | 1,182,396 | -0.28(-1.35%) |
Mar 08, 2002 | 20.87 | 21.31 | 20.58 | 20.94 | 1,933,262 | +0.24(+1.15%) |
Mar 07, 2002 | 20.72 | 21.01 | 20.43 | 20.70 | 3,280,984 | +0.88(+4.42%) |
Mar 06, 2002 | 19.18 | 19.92 | 19.18 | 19.83 | 2,618,991 | +0.31(+1.60%) |
Mar 05, 2002 | 19.35 | 19.96 | 19.20 | 19.51 | 3,166,305 | -1.15(-5.57%) |
Mar 04, 2002 | 20.94 | 20.94 | 20.14 | 20.67 | 2,588,769 | +0.78(+3.90%) |
Mar 01, 2002 | 19.62 | 20.04 | 19.42 | 19.89 | 1,573,492 | +0.59(+3.04%) |
Feb 28, 2002 | 19.96 | 19.99 | 19.23 | 19.30 | 55,200 | -0.48(-2.42%) |
Feb 27, 2002 | 20.22 | 20.31 | 19.64 | 19.78 | 1,528,504 | -0.47(-2.33%) |
Feb 26, 2002 | 19.74 | 20.32 | 19.22 | 20.25 | 2,651,284 | +0.98(+5.07%) |
Feb 25, 2002 | 18.41 | 19.42 | 18.41 | 19.28 | 2,422,615 | +0.95(+5.18%) |
Feb 22, 2002 | 18.48 | 18.50 | 17.75 | 18.33 | 1,729,572 | +0.04(+0.20%) |
Feb 21, 2002 | 18.30 | 18.91 | 18.19 | 18.29 | 3,228,820 | -0.08(-0.43%) |
Feb 20, 2002 | 18.12 | 18.37 | 17.61 | 18.37 | 5,988,987 | +1.64(+9.79%) |
Feb 19, 2002 | 16.52 | 17.03 | 16.23 | 16.73 | 1,270,579 | +0.04(+0.22%) |
Feb 18, 2002 | 17.17 | 17.32 | 16.56 | 16.70 | 2,015,097 | +0.00(+0.00%) |
Feb 15, 2002 | 17.17 | 17.38 | 16.56 | 16.70 | 13,800 | -0.57(-3.31%) |
Feb 14, 2002 | 17.64 | 17.75 | 16.88 | 17.27 | 1,991,085 | -0.12(-0.71%) |
Feb 13, 2002 | 17.43 | 17.75 | 17.32 | 17.39 | 1,274,305 | +0.00(+0.00%) |
Feb 12, 2002 | 17.57 | 17.57 | 17.32 | 17.39 | 999,682 | -0.17(-0.99%) |
Feb 11, 2002 | 17.29 | 17.75 | 17.29 | 17.57 | 1,594,606 | +0.46(+2.67%) |
Feb 08, 2002 | 16.81 | 17.28 | 16.59 | 17.11 | 2,758,787 | -0.09(-0.55%) |
Feb 07, 2002 | 17.54 | 17.68 | 16.67 | 17.20 | 4,633,399 | -0.01(-0.04%) |
Feb 06, 2002 | 17.75 | 17.90 | 17.08 | 17.21 | 1,752,480 | -0.51(-2.86%) |
Feb 05, 2002 | 17.97 | 18.12 | 17.25 | 17.72 | 3,563,611 | -0.40(-2.20%) |
Feb 04, 2002 | 19.12 | 19.12 | 17.57 | 18.12 | 2,626,443 | -1.07(-5.55%) |