Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.43 | 23.61 | 23.30 | 23.46 | 72,643 | +0.03(+0.13%) |
Nov 27, 2002 | 22.73 | 23.50 | 22.73 | 23.43 | 685,233 | +0.78(+3.46%) |
Nov 26, 2002 | 23.13 | 23.25 | 22.65 | 22.65 | 523,063 | -0.59(-2.56%) |
Nov 25, 2002 | 23.50 | 23.61 | 23.13 | 23.24 | 428,116 | -0.32(-1.37%) |
Nov 22, 2002 | 23.13 | 23.64 | 22.95 | 23.57 | 437,254 | +0.43(+1.86%) |
Nov 21, 2002 | 22.19 | 23.35 | 22.19 | 23.13 | 696,850 | +0.95(+4.27%) |
Nov 20, 2002 | 21.50 | 22.23 | 21.48 | 22.19 | 542,115 | +0.68(+3.18%) |
Nov 19, 2002 | 21.42 | 21.61 | 21.14 | 21.50 | 266,875 | +0.07(+0.32%) |
Nov 18, 2002 | 21.84 | 21.91 | 21.43 | 21.43 | 282,674 | -0.30(-1.39%) |
Nov 15, 2002 | 21.59 | 21.74 | 21.52 | 21.74 | 546,142 | +0.07(+0.32%) |
Nov 14, 2002 | 21.91 | 21.94 | 21.67 | 21.67 | 432,143 | +0.19(+0.88%) |
Nov 13, 2002 | 21.46 | 21.52 | 21.11 | 21.48 | 336,111 | +0.00(+0.02%) |
Nov 12, 2002 | 21.61 | 21.65 | 21.28 | 21.47 | 428,580 | -0.04(-0.18%) |
Nov 11, 2002 | 21.86 | 21.91 | 21.31 | 21.51 | 244,726 | -0.43(-1.98%) |
Nov 08, 2002 | 22.37 | 22.64 | 21.91 | 21.95 | 201,511 | -0.42(-1.89%) |
Nov 07, 2002 | 22.68 | 22.70 | 22.32 | 22.37 | 415,105 | -0.51(-2.22%) |
Nov 06, 2002 | 22.92 | 23.16 | 22.66 | 22.88 | 522,753 | +0.06(+0.26%) |
Nov 05, 2002 | 23.18 | 23.18 | 22.67 | 22.82 | 566,587 | -0.47(-2.01%) |
Nov 04, 2002 | 23.03 | 23.61 | 23.03 | 23.29 | 617,236 | +0.80(+3.54%) |
Nov 01, 2002 | 22.24 | 22.62 | 22.04 | 22.49 | 547,691 | +0.14(+0.64%) |
Oct 31, 2002 | 22.32 | 22.77 | 22.17 | 22.35 | 349,431 | -0.04(-0.17%) |
Oct 30, 2002 | 21.80 | 22.51 | 21.74 | 22.39 | 545,832 | +0.57(+2.62%) |
Oct 29, 2002 | 21.91 | 21.91 | 21.12 | 21.81 | 411,542 | -0.16(-0.72%) |
Oct 28, 2002 | 22.60 | 22.68 | 21.91 | 21.97 | 387,534 | -0.22(-0.97%) |
Oct 25, 2002 | 21.37 | 22.23 | 21.21 | 22.19 | 265,946 | +0.81(+3.81%) |
Oct 24, 2002 | 21.80 | 22.02 | 21.22 | 21.37 | 517,952 | -0.16(-0.76%) |
Oct 23, 2002 | 20.73 | 21.61 | 20.57 | 21.54 | 533,131 | +0.71(+3.39%) |
Oct 22, 2002 | 21.37 | 21.46 | 20.70 | 20.83 | 396,363 | -0.54(-2.52%) |
Oct 21, 2002 | 21.37 | 21.49 | 19.91 | 21.37 | 788,855 | +0.01(+0.04%) |
Oct 18, 2002 | 21.25 | 21.49 | 20.79 | 21.36 | 637,682 | +0.06(+0.26%) |
Oct 17, 2002 | 20.88 | 21.31 | 20.59 | 21.31 | 455,221 | +1.18(+5.88%) |
Oct 16, 2002 | 20.27 | 20.28 | 19.69 | 20.12 | 470,401 | -0.26(-1.27%) |
Oct 15, 2002 | 20.03 | 21.09 | 20.02 | 20.38 | 841,827 | +1.21(+6.29%) |
Oct 14, 2002 | 18.36 | 19.31 | 18.21 | 19.17 | 300,331 | +0.45(+2.39%) |
Oct 11, 2002 | 17.77 | 19.17 | 17.77 | 18.73 | 445,154 | +0.96(+5.40%) |
Oct 10, 2002 | 16.94 | 17.82 | 16.68 | 17.77 | 533,751 | +0.79(+4.64%) |
Oct 09, 2002 | 17.34 | 17.39 | 16.70 | 16.98 | 701,806 | -0.47(-2.69%) |
Oct 08, 2002 | 17.41 | 17.60 | 16.87 | 17.45 | 377,776 | +0.43(+2.50%) |
Oct 07, 2002 | 17.39 | 17.82 | 17.15 | 17.02 | 496,732 | -0.43(-2.47%) |
Oct 04, 2002 | 18.89 | 18.89 | 17.30 | 17.45 | 646,975 | -1.40(-7.42%) |
Oct 03, 2002 | 19.71 | 19.71 | 18.77 | 18.85 | 379,325 | -0.87(-4.39%) |
Oct 02, 2002 | 20.06 | 20.32 | 19.61 | 19.72 | 701,187 | -0.45(-2.22%) |
Oct 01, 2002 | 19.37 | 20.47 | 19.07 | 20.16 | 420,991 | +0.96(+5.02%) |
Sep 30, 2002 | 19.42 | 19.42 | 18.66 | 19.20 | 451,969 | -0.22(-1.13%) |
Sep 27, 2002 | 19.80 | 19.96 | 19.27 | 19.42 | 252,470 | -0.45(-2.27%) |
Sep 26, 2002 | 19.57 | 19.99 | 19.47 | 19.87 | 30,978 | +0.41(+2.12%) |
Sep 25, 2002 | 19.48 | 19.76 | 18.94 | 19.46 | 367,399 | +0.26(+1.37%) |
Sep 24, 2002 | 18.80 | 19.45 | 18.59 | 19.20 | 825,873 | +0.29(+1.52%) |
Sep 23, 2002 | 19.37 | 19.37 | 18.59 | 18.91 | 583,006 | -0.55(-2.81%) |
Sep 20, 2002 | 19.50 | 19.66 | 19.15 | 19.45 | 897,897 | +0.13(+0.67%) |
Sep 19, 2002 | 20.10 | 20.16 | 19.19 | 19.33 | 397,138 | -1.09(-5.33%) |
Sep 18, 2002 | 20.23 | 20.60 | 19.88 | 20.41 | 603,761 | -0.16(-0.77%) |
Sep 17, 2002 | 21.48 | 21.74 | 20.57 | 20.57 | 214,522 | -0.76(-3.57%) |
Sep 16, 2002 | 21.48 | 21.55 | 21.16 | 21.34 | 212,044 | -0.15(-0.70%) |
Sep 13, 2002 | 21.39 | 21.56 | 20.57 | 21.49 | 760,355 | -0.08(-0.36%) |
Sep 12, 2002 | 22.12 | 22.12 | 21.54 | 21.56 | 212,199 | -0.56(-2.53%) |
Sep 11, 2002 | 22.06 | 22.34 | 21.99 | 22.12 | 251,541 | +0.24(+1.08%) |
Sep 10, 2002 | 22.25 | 22.32 | 21.70 | 21.89 | 301,570 | -0.25(-1.15%) |
Sep 09, 2002 | 21.89 | 22.27 | 21.52 | 22.14 | 397,138 | +0.18(+0.82%) |
Sep 06, 2002 | 21.76 | 22.10 | 21.54 | 21.96 | 387,225 | +0.63(+2.97%) |
Sep 05, 2002 | 21.74 | 21.74 | 21.26 | 21.33 | 381,029 | -0.78(-3.54%) |
Sep 04, 2002 | 21.25 | 22.17 | 21.22 | 22.11 | 409,374 | +0.87(+4.09%) |
Sep 03, 2002 | 22.17 | 22.38 | 21.18 | 21.24 | 621,883 | -1.31(-5.82%) |
Aug 30, 2002 | 22.73 | 23.24 | 22.53 | 22.55 | 258,821 | -0.21(-0.91%) |
Aug 29, 2002 | 22.21 | 22.96 | 22.06 | 22.76 | 440,042 | +0.49(+2.22%) |
Aug 28, 2002 | 22.62 | 22.62 | 21.91 | 22.27 | 397,447 | -0.42(-1.84%) |
Aug 27, 2002 | 23.24 | 23.40 | 22.54 | 22.68 | 267,340 | -0.45(-1.94%) |
Aug 26, 2002 | 23.20 | 23.23 | 22.62 | 23.13 | 273,845 | +0.02(+0.07%) |
Aug 23, 2002 | 23.35 | 23.50 | 22.98 | 23.11 | 40,596,680 | -0.34(-1.45%) |
Aug 22, 2002 | 22.88 | 23.89 | 22.63 | 23.45 | 846,629 | +0.47(+2.04%) |
Aug 21, 2002 | 21.87 | 22.98 | 21.43 | 22.98 | 564,884 | +1.45(+6.76%) |
Aug 20, 2002 | 22.06 | 22.06 | 21.42 | 21.53 | 536,384 | +0.14(+0.64%) |
Aug 16, 2002 | 21.18 | 21.91 | 20.98 | 21.39 | 324,959 | +0.16(+0.75%) |
Aug 15, 2002 | 21.00 | 21.52 | 20.66 | 21.23 | 503,547 | +0.23(+1.11%) |
Aug 14, 2002 | 20.06 | 21.00 | 19.82 | 21.00 | 503,237 | +0.94(+4.68%) |
Aug 13, 2002 | 20.62 | 20.93 | 20.01 | 20.06 | 253,555 | -0.57(-2.75%) |
Aug 12, 2002 | 20.65 | 20.70 | 20.10 | 20.63 | 1,213,098 | +1.34(+6.96%) |
Aug 07, 2002 | 19.37 | 19.58 | 19.05 | 19.29 | 660,296 | +0.22(+1.15%) |
Aug 06, 2002 | 18.77 | 19.40 | 18.77 | 19.07 | 573,712 | +0.41(+2.19%) |
Aug 05, 2002 | 19.11 | 19.11 | 18.46 | 18.66 | 561,321 | -0.45(-2.36%) |
Aug 02, 2002 | 20.05 | 20.07 | 18.96 | 19.11 | 571,234 | -1.05(-5.21%) |
Aug 01, 2002 | 20.43 | 20.43 | 19.58 | 20.16 | 387,689 | -0.16(-0.80%) |
Jul 31, 2002 | 20.75 | 20.75 | 19.64 | 20.32 | 477,216 | -0.42(-2.03%) |
Jul 30, 2002 | 20.90 | 20.91 | 19.92 | 20.75 | 539,017 | -0.26(-1.23%) |
Jul 29, 2002 | 19.91 | 21.15 | 19.67 | 21.00 | 688,486 | +1.85(+9.66%) |
Jul 26, 2002 | 18.94 | 19.33 | 18.67 | 19.15 | 665,097 | +0.56(+2.99%) |
Jul 25, 2002 | 18.42 | 18.98 | 18.08 | 18.60 | 15,489 | +0.18(+0.96%) |
Jul 24, 2002 | 17.39 | 18.45 | 16.92 | 18.42 | 1,556,954 | +0.99(+5.65%) |
Jul 23, 2002 | 19.04 | 19.04 | 17.37 | 17.44 | 1,152,846 | -1.61(-8.43%) |
Jul 22, 2002 | 19.21 | 19.54 | 18.29 | 19.04 | 994,084 | +0.25(+1.35%) |
Jul 19, 2002 | 20.98 | 20.99 | 18.50 | 18.79 | 2,127,414 | -3.81(-16.86%) |
Jul 17, 2002 | 23.03 | 23.35 | 22.15 | 22.60 | 352,994 | -0.57(-2.47%) |
Jul 12, 2002 | 23.54 | 23.72 | 23.05 | 23.17 | 381,649 | -0.33(-1.41%) |
Jul 11, 2002 | 23.52 | 23.65 | 22.47 | 23.50 | 696,695 | -0.13(-0.55%) |
Jul 10, 2002 | 24.38 | 24.53 | 23.57 | 23.63 | 630,712 | -0.71(-2.92%) |
Jul 09, 2002 | 25.37 | 25.38 | 24.30 | 24.34 | 1,765,746 | -1.03(-4.07%) |
Jul 08, 2002 | 25.97 | 26.17 | 25.31 | 25.37 | 265,326 | -0.59(-2.29%) |
Jul 05, 2002 | 25.07 | 26.10 | 25.05 | 25.97 | 154,115 | +1.07(+4.29%) |
Jul 04, 2002 | 25.57 | 25.67 | 24.61 | 24.90 | 499,055 | +0.00(+0.00%) |
Jul 03, 2002 | 25.57 | 25.67 | 24.61 | 24.90 | 499,055 | -0.88(-3.42%) |
Jul 02, 2002 | 26.87 | 26.87 | 25.31 | 25.78 | 745,640 | -1.20(-4.44%) |
Jul 01, 2002 | 26.43 | 27.12 | 26.38 | 26.98 | 561,321 | +0.51(+1.92%) |
Jun 28, 2002 | 26.35 | 27.28 | 26.35 | 26.47 | 754,159 | +0.22(+0.85%) |
Jun 27, 2002 | 26.58 | 26.64 | 26.13 | 26.25 | 538,862 | -0.16(-0.60%) |
Jun 26, 2002 | 26.26 | 26.60 | 25.91 | 26.41 | 501,533 | -0.38(-1.43%) |
Jun 25, 2002 | 27.07 | 27.37 | 26.69 | 26.79 | 291,503 | -0.79(-2.86%) |
Jun 21, 2002 | 27.87 | 28.11 | 27.48 | 27.58 | 213,748 | -0.19(-0.67%) |
Jun 20, 2002 | 28.38 | 28.64 | 27.76 | 27.76 | 239,460 | -0.62(-2.17%) |
Jun 19, 2002 | 28.98 | 29.05 | 28.36 | 28.38 | 366,624 | -0.71(-2.43%) |
Jun 18, 2002 | 28.87 | 29.31 | 28.77 | 29.08 | 262,538 | +0.21(+0.73%) |
Jun 17, 2002 | 28.32 | 28.87 | 28.24 | 28.87 | 279,266 | +0.79(+2.82%) |
Jun 14, 2002 | 27.76 | 28.08 | 27.33 | 28.08 | 524,767 | +0.10(+0.37%) |
Jun 12, 2002 | 28.08 | 28.28 | 27.74 | 27.98 | 467,613 | +0.00(+0.02%) |
Jun 11, 2002 | 29.03 | 29.18 | 27.97 | 27.97 | 464,360 | -0.95(-3.29%) |
Jun 10, 2002 | 28.77 | 29.23 | 28.45 | 28.92 | 185,248 | +0.24(+0.83%) |
Jun 07, 2002 | 28.41 | 28.69 | 27.89 | 28.69 | 484,496 | -0.05(-0.16%) |
Jun 06, 2002 | 29.23 | 29.25 | 28.73 | 28.73 | 162,634 | -0.53(-1.82%) |
Jun 05, 2002 | 29.27 | 29.53 | 29.16 | 29.27 | 210,960 | -0.60(-2.02%) |
May 31, 2002 | 29.48 | 30.33 | 29.48 | 29.87 | 350,825 | -0.16(-0.53%) |
May 28, 2002 | 30.12 | 30.13 | 29.51 | 30.03 | 260,215 | +0.02(+0.06%) |
May 27, 2002 | 30.58 | 30.99 | 29.94 | 30.01 | 510,827 | +0.00(+0.00%) |
May 24, 2002 | 30.58 | 30.99 | 29.94 | 30.01 | 510,827 | -0.61(-2.00%) |
May 23, 2002 | 28.71 | 30.95 | 28.71 | 30.62 | 1,449,151 | +1.91(+6.64%) |
May 22, 2002 | 28.34 | 28.77 | 28.34 | 28.72 | 333,942 | +0.34(+1.18%) |
May 21, 2002 | 28.97 | 29.35 | 28.30 | 28.38 | 307,921 | -0.51(-1.77%) |
May 20, 2002 | 29.43 | 29.44 | 28.80 | 28.89 | 237,291 | -0.62(-2.11%) |
May 17, 2002 | 29.33 | 29.85 | 29.33 | 29.52 | 153,031 | +0.18(+0.60%) |
May 16, 2002 | 29.68 | 29.68 | 29.28 | 29.34 | 186,797 | -0.43(-1.43%) |
May 15, 2002 | 29.16 | 30.04 | 28.89 | 29.77 | 423,934 | +0.54(+1.86%) |
May 14, 2002 | 28.84 | 29.31 | 28.77 | 29.23 | 520,120 | +0.60(+2.11%) |
May 13, 2002 | 27.98 | 28.62 | 27.79 | 28.62 | 380,100 | +0.64(+2.28%) |
May 10, 2002 | 28.62 | 28.62 | 27.98 | 27.99 | 315,820 | -0.65(-2.25%) |
May 09, 2002 | 29.29 | 29.29 | 28.54 | 28.63 | 409,064 | -0.77(-2.62%) |
May 08, 2002 | 28.30 | 29.47 | 28.21 | 29.40 | 693,597 | +1.70(+6.15%) |
May 07, 2002 | 27.52 | 27.91 | 27.37 | 27.70 | 585,794 | +0.28(+1.02%) |
May 06, 2002 | 27.85 | 28.08 | 27.12 | 27.42 | 776,618 | -0.32(-1.16%) |
May 03, 2002 | 27.87 | 27.87 | 27.54 | 27.74 | 305,443 | -0.07(-0.26%) |
May 02, 2002 | 27.56 | 27.98 | 27.35 | 27.81 | 816,270 | +0.36(+1.32%) |
May 01, 2002 | 26.90 | 27.47 | 26.90 | 27.45 | 829,746 | +0.08(+0.28%) |
Apr 30, 2002 | 27.11 | 27.41 | 27.07 | 27.37 | 1,237,726 | +0.43(+1.60%) |
Apr 29, 2002 | 27.36 | 27.52 | 26.59 | 26.94 | 1,421,735 | -0.39(-1.42%) |
Apr 26, 2002 | 27.63 | 27.70 | 27.25 | 27.33 | 953,658 | -0.30(-1.09%) |
Apr 25, 2002 | 27.50 | 28.02 | 27.42 | 27.63 | 924,074 | -0.02(-0.06%) |
Apr 24, 2002 | 28.34 | 29.05 | 27.33 | 27.65 | 1,536,974 | -0.22(-0.79%) |
Apr 23, 2002 | 29.12 | 29.12 | 27.87 | 27.87 | 371,426 | -1.27(-4.36%) |
Apr 22, 2002 | 29.57 | 29.58 | 29.12 | 29.14 | 102,692 | -0.41(-1.40%) |
Apr 19, 2002 | 29.87 | 30.09 | 29.42 | 29.55 | 444,844 | -0.21(-0.69%) |
Apr 18, 2002 | 29.98 | 30.11 | 29.57 | 29.76 | 107,183 | -0.22(-0.72%) |
Apr 17, 2002 | 30.06 | 30.12 | 29.92 | 29.97 | 168,520 | -0.09(-0.30%) |
Apr 16, 2002 | 29.33 | 30.13 | 29.33 | 30.06 | 172,392 | +0.84(+2.87%) |
Apr 15, 2002 | 29.74 | 29.74 | 29.14 | 29.23 | 182,770 | -0.41(-1.38%) |
Apr 12, 2002 | 29.70 | 29.72 | 29.16 | 29.63 | 307,146 | +0.39(+1.32%) |
Apr 11, 2002 | 30.47 | 30.64 | 28.97 | 29.25 | 757,257 | -1.23(-4.03%) |
Apr 10, 2002 | 30.40 | 30.77 | 30.40 | 30.47 | 285,927 | +0.19(+0.61%) |
Apr 09, 2002 | 30.58 | 30.65 | 30.17 | 30.29 | 124,066 | -0.19(-0.61%) |
Apr 08, 2002 | 30.34 | 30.51 | 30.05 | 30.47 | 241,318 | +0.09(+0.28%) |
Apr 05, 2002 | 30.39 | 30.56 | 30.26 | 30.39 | 216,691 | +0.10(+0.34%) |
Apr 04, 2002 | 30.34 | 30.54 | 30.01 | 30.28 | 392,956 | -0.15(-0.49%) |
Apr 03, 2002 | 30.60 | 30.80 | 30.39 | 30.43 | 277,717 | -0.17(-0.56%) |
Apr 02, 2002 | 30.62 | 30.63 | 30.46 | 30.61 | 194,232 | -0.10(-0.34%) |
Apr 01, 2002 | 30.88 | 30.88 | 30.43 | 30.71 | 158,452 | -0.21(-0.67%) |
Mar 29, 2002 | 31.08 | 31.20 | 30.88 | 30.92 | 146,680 | +0.00(+0.00%) |
Mar 28, 2002 | 31.08 | 31.20 | 30.88 | 30.92 | 146,680 | -0.05(-0.17%) |
Mar 27, 2002 | 30.82 | 31.55 | 30.80 | 30.97 | 315,511 | +0.09(+0.28%) |
Mar 26, 2002 | 30.30 | 30.88 | 30.26 | 30.88 | 176,109 | +0.59(+1.95%) |
Mar 25, 2002 | 31.12 | 31.12 | 30.28 | 30.29 | 323,410 | -0.87(-2.78%) |
Mar 22, 2002 | 31.33 | 31.33 | 31.07 | 31.16 | 354,543 | -0.25(-0.79%) |
Mar 21, 2002 | 30.89 | 31.43 | 30.48 | 31.41 | 253,090 | +0.41(+1.33%) |
Mar 20, 2002 | 31.50 | 31.59 | 30.93 | 30.99 | 226,139 | -0.40(-1.26%) |
Mar 19, 2002 | 31.61 | 31.63 | 31.22 | 31.39 | 176,109 | -0.11(-0.34%) |
Mar 18, 2002 | 31.17 | 31.53 | 31.17 | 31.50 | 112,450 | +0.44(+1.41%) |
Mar 15, 2002 | 30.82 | 31.44 | 30.82 | 31.06 | 405,502 | -0.15(-0.48%) |
Mar 14, 2002 | 30.68 | 31.36 | 30.31 | 31.21 | 203,835 | +0.63(+2.07%) |
Mar 13, 2002 | 31.23 | 31.29 | 30.50 | 30.58 | 333,013 | -0.76(-2.42%) |
Mar 12, 2002 | 31.51 | 31.64 | 31.25 | 31.33 | 295,220 | -0.21(-0.66%) |
Mar 11, 2002 | 31.61 | 31.76 | 31.42 | 31.54 | 222,112 | +0.02(+0.07%) |
Mar 08, 2002 | 31.52 | 31.64 | 31.31 | 31.52 | 300,176 | +0.11(+0.34%) |
Mar 07, 2002 | 31.85 | 32.07 | 31.31 | 31.41 | 196,245 | -0.19(-0.59%) |
Mar 06, 2002 | 31.65 | 31.66 | 31.20 | 31.60 | 361,048 | -0.10(-0.31%) |
Mar 05, 2002 | 31.36 | 31.98 | 31.11 | 31.70 | 348,812 | +0.25(+0.81%) |
Mar 04, 2002 | 30.09 | 31.48 | 29.84 | 31.44 | 247,824 | +1.31(+4.36%) |
Mar 01, 2002 | 28.73 | 30.13 | 28.58 | 30.13 | 767,789 | +1.45(+5.06%) |
Feb 28, 2002 | 28.95 | 29.17 | 28.65 | 28.68 | 433,227 | -0.17(-0.58%) |
Feb 27, 2002 | 29.03 | 29.57 | 28.85 | 28.85 | 315,356 | -0.14(-0.49%) |
Feb 26, 2002 | 28.99 | 29.10 | 28.79 | 28.99 | 242,867 | +0.10(+0.36%) |
Feb 25, 2002 | 28.49 | 28.95 | 28.49 | 28.89 | 177,194 | +0.37(+1.31%) |
Feb 22, 2002 | 28.39 | 28.67 | 28.19 | 28.51 | 267,030 | +0.12(+0.44%) |
Feb 21, 2002 | 29.27 | 29.27 | 28.34 | 28.39 | 475,202 | -0.95(-3.23%) |
Feb 20, 2002 | 29.00 | 29.60 | 28.84 | 29.33 | 261,919 | +0.34(+1.16%) |
Feb 19, 2002 | 29.44 | 29.44 | 28.84 | 29.00 | 287,630 | -0.62(-2.11%) |
Feb 18, 2002 | 30.13 | 30.15 | 29.57 | 29.62 | 173,012 | +0.00(+0.00%) |
Feb 15, 2002 | 30.13 | 30.15 | 29.57 | 29.62 | 173,012 | -0.49(-1.63%) |
Feb 14, 2002 | 30.12 | 30.45 | 29.83 | 30.11 | 242,712 | +0.07(+0.24%) |
Feb 13, 2002 | 29.38 | 30.11 | 29.38 | 30.04 | 298,163 | +0.77(+2.63%) |
Feb 12, 2002 | 29.59 | 29.60 | 29.23 | 29.27 | 602,367 | -0.86(-2.84%) |
Feb 11, 2002 | 30.18 | 30.21 | 29.35 | 30.12 | 273,380 | -0.06(-0.20%) |
Feb 08, 2002 | 29.16 | 30.21 | 29.12 | 30.18 | 195,316 | +1.05(+3.59%) |
Feb 07, 2002 | 29.27 | 29.65 | 29.12 | 29.14 | 150,243 | -0.13(-0.44%) |
Feb 06, 2002 | 29.60 | 29.74 | 29.12 | 29.27 | 493,324 | -0.22(-0.74%) |
Feb 05, 2002 | 29.27 | 29.78 | 28.94 | 29.49 | 341,377 | +0.00(+0.01%) |
Feb 04, 2002 | 30.09 | 30.09 | 29.40 | 29.48 | 246,894 | -0.64(-2.11%) |
Feb 01, 2002 | 29.70 | 30.20 | 29.14 | 30.12 | 363,526 | +0.52(+1.74%) |
Jan 31, 2002 | 28.76 | 29.73 | 28.71 | 29.60 | 290,573 | +0.84(+2.92%) |
Jan 30, 2002 | 28.29 | 28.89 | 27.83 | 28.76 | 868,933 | +0.55(+1.95%) |
Jan 29, 2002 | 29.64 | 29.71 | 28.20 | 28.21 | 302,655 | -1.34(-4.53%) |
Jan 28, 2002 | 29.65 | 29.70 | 29.25 | 29.55 | 154,580 | -0.14(-0.46%) |
Jan 25, 2002 | 29.55 | 29.91 | 29.41 | 29.69 | 409,839 | +0.10(+0.35%) |
Jan 24, 2002 | 28.80 | 29.70 | 28.80 | 29.59 | 581,921 | +0.79(+2.75%) |
Jan 23, 2002 | 29.43 | 29.83 | 28.76 | 28.79 | 663,239 | -0.53(-1.81%) |
Jan 22, 2002 | 29.70 | 29.76 | 29.27 | 29.32 | 145,906 | -0.31(-1.05%) |
Jan 21, 2002 | 29.81 | 30.06 | 29.31 | 29.63 | 473,653 | +0.00(+0.00%) |
Jan 18, 2002 | 29.81 | 30.06 | 29.31 | 29.63 | 473,653 | -0.18(-0.59%) |
Jan 17, 2002 | 30.13 | 30.23 | 29.64 | 29.81 | 294,291 | -0.22(-0.73%) |
Jan 16, 2002 | 30.30 | 30.30 | 29.96 | 30.03 | 305,443 | -0.27(-0.88%) |
Jan 15, 2002 | 30.00 | 30.46 | 30.00 | 30.30 | 181,221 | +0.22(+0.72%) |
Jan 14, 2002 | 30.69 | 30.80 | 29.92 | 30.08 | 452,743 | -0.62(-2.03%) |
Jan 11, 2002 | 30.90 | 31.14 | 30.65 | 30.71 | 216,381 | -0.19(-0.63%) |
Jan 10, 2002 | 30.84 | 31.31 | 30.61 | 30.90 | 186,642 | +0.56(+1.86%) |