Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.00 | 18.14 | 17.79 | 17.85 | 150,012 | -0.07(-0.38%) |
Nov 27, 2002 | 17.58 | 17.92 | 17.51 | 17.92 | 509,735 | +0.51(+2.93%) |
Nov 26, 2002 | 17.72 | 17.72 | 17.35 | 17.41 | 474,057 | -0.34(-1.91%) |
Nov 25, 2002 | 17.71 | 17.99 | 17.48 | 17.75 | 362,667 | +0.17(+0.97%) |
Nov 22, 2002 | 17.70 | 17.88 | 17.40 | 17.58 | 641,378 | -0.10(-0.58%) |
Nov 21, 2002 | 17.00 | 17.79 | 16.99 | 17.68 | 868,634 | +0.47(+2.71%) |
Nov 20, 2002 | 16.77 | 17.49 | 16.77 | 17.21 | 484,537 | +0.32(+1.91%) |
Nov 19, 2002 | 17.07 | 17.19 | 16.69 | 16.89 | 531,519 | -0.29(-1.68%) |
Nov 18, 2002 | 17.62 | 17.83 | 17.06 | 17.18 | 531,048 | -0.46(-2.60%) |
Nov 15, 2002 | 17.07 | 17.70 | 17.07 | 17.64 | 507,733 | +0.25(+1.47%) |
Nov 14, 2002 | 16.69 | 17.38 | 16.60 | 17.38 | 361,960 | +0.77(+4.65%) |
Nov 13, 2002 | 16.34 | 16.87 | 16.30 | 16.61 | 511,384 | +0.06(+0.36%) |
Nov 12, 2002 | 16.35 | 16.80 | 16.35 | 16.55 | 417,538 | +0.32(+1.99%) |
Nov 11, 2002 | 16.48 | 16.49 | 15.97 | 16.23 | 546,473 | -0.29(-1.75%) |
Nov 08, 2002 | 16.62 | 16.99 | 16.41 | 16.52 | 454,746 | -0.04(-0.26%) |
Nov 07, 2002 | 16.96 | 16.97 | 16.54 | 16.56 | 706,611 | -0.42(-2.50%) |
Nov 06, 2002 | 16.90 | 17.17 | 16.49 | 16.99 | 716,738 | +0.25(+1.52%) |
Nov 05, 2002 | 17.25 | 17.41 | 16.53 | 16.73 | 965,659 | -0.72(-4.14%) |
Nov 04, 2002 | 17.86 | 18.00 | 17.43 | 17.45 | 655,979 | -0.41(-2.28%) |
Nov 01, 2002 | 17.46 | 17.87 | 17.26 | 17.86 | 468,287 | +0.38(+2.19%) |
Oct 31, 2002 | 17.27 | 17.73 | 17.11 | 17.48 | 663,633 | +0.21(+1.23%) |
Oct 30, 2002 | 16.65 | 17.35 | 16.43 | 17.27 | 725,569 | +0.58(+3.46%) |
Oct 29, 2002 | 16.82 | 16.93 | 16.13 | 16.69 | 749,708 | -0.21(-1.26%) |
Oct 28, 2002 | 17.41 | 17.41 | 16.14 | 16.90 | 1,718,429 | -0.83(-4.69%) |
Oct 25, 2002 | 16.82 | 17.92 | 16.63 | 17.73 | 1,956,988 | -1.10(-5.86%) |
Oct 24, 2002 | 18.72 | 19.13 | 18.64 | 18.84 | 722,625 | +0.27(+1.46%) |
Oct 23, 2002 | 18.23 | 18.56 | 17.89 | 18.56 | 380,329 | +0.31(+1.72%) |
Oct 22, 2002 | 18.52 | 18.52 | 18.03 | 18.25 | 1,201,040 | -0.31(-1.65%) |
Oct 21, 2002 | 17.75 | 18.62 | 17.59 | 18.56 | 590,629 | +0.59(+3.26%) |
Oct 18, 2002 | 18.09 | 18.09 | 17.61 | 17.97 | 371,144 | -0.14(-0.80%) |
Oct 17, 2002 | 17.62 | 18.11 | 17.44 | 18.11 | 395,283 | +0.84(+4.87%) |
Oct 16, 2002 | 17.83 | 17.90 | 17.24 | 17.27 | 515,152 | -0.56(-3.14%) |
Oct 15, 2002 | 17.86 | 18.05 | 17.63 | 17.83 | 561,309 | +0.76(+4.43%) |
Oct 14, 2002 | 16.98 | 17.24 | 16.89 | 17.08 | 635,727 | +0.11(+0.65%) |
Oct 11, 2002 | 16.82 | 17.45 | 16.69 | 16.97 | 470,525 | +0.64(+3.90%) |
Oct 10, 2002 | 16.14 | 16.33 | 15.79 | 16.33 | 1,000,749 | +0.25(+1.58%) |
Oct 09, 2002 | 16.54 | 16.54 | 15.69 | 16.08 | 945,053 | -0.49(-2.97%) |
Oct 08, 2002 | 15.99 | 16.70 | 15.86 | 16.57 | 1,086,705 | +0.67(+4.22%) |
Oct 07, 2002 | 16.65 | 16.92 | 15.73 | 15.90 | 479,356 | -0.67(-4.05%) |
Oct 04, 2002 | 17.19 | 17.19 | 16.24 | 16.57 | 775,495 | -0.62(-3.61%) |
Oct 03, 2002 | 17.72 | 17.72 | 16.90 | 17.19 | 1,097,774 | -0.54(-3.02%) |
Oct 02, 2002 | 18.28 | 18.28 | 17.68 | 17.72 | 5,946,326 | -0.61(-3.34%) |
Oct 01, 2002 | 18.17 | 18.45 | 17.49 | 18.34 | 787,505 | +0.47(+2.61%) |
Sep 30, 2002 | 18.26 | 18.26 | 17.28 | 17.87 | 656,215 | -0.44(-2.41%) |
Sep 27, 2002 | 18.96 | 19.11 | 18.20 | 18.31 | 297,198 | -0.87(-4.52%) |
Sep 26, 2002 | 18.76 | 19.26 | 18.74 | 19.18 | 360,665 | +0.47(+2.50%) |
Sep 25, 2002 | 18.17 | 18.73 | 17.93 | 18.71 | 438,732 | +0.43(+2.37%) |
Sep 24, 2002 | 18.13 | 18.34 | 17.83 | 18.28 | 675,761 | +0.14(+0.80%) |
Sep 23, 2002 | 18.34 | 18.34 | 17.69 | 18.13 | 683,533 | -0.26(-1.43%) |
Sep 20, 2002 | 18.22 | 18.53 | 18.18 | 18.40 | 509,735 | +0.18(+0.98%) |
Sep 19, 2002 | 18.51 | 18.81 | 18.20 | 18.22 | 300,260 | -0.48(-2.59%) |
Sep 18, 2002 | 15.68 | 18.90 | 18.47 | 18.70 | 492,779 | +0.05(+0.27%) |
Sep 17, 2002 | 19.73 | 19.87 | 18.54 | 18.65 | 758,068 | -1.05(-5.34%) |
Sep 16, 2002 | 19.49 | 19.79 | 19.40 | 19.70 | 410,473 | -0.06(-0.30%) |
Sep 13, 2002 | 19.67 | 19.83 | 19.37 | 19.76 | 1,754,460 | -0.08(-0.39%) |
Sep 12, 2002 | 20.59 | 20.59 | 19.75 | 19.84 | 367,259 | -0.76(-3.71%) |
Sep 11, 2002 | 20.81 | 20.91 | 20.54 | 20.60 | 232,201 | -0.16(-0.78%) |
Sep 10, 2002 | 20.48 | 20.85 | 20.47 | 20.76 | 198,524 | +0.26(+1.28%) |
Sep 09, 2002 | 20.30 | 20.69 | 20.07 | 20.50 | 232,554 | +0.08(+0.37%) |
Sep 06, 2002 | 19.93 | 20.47 | 19.92 | 20.42 | 348,301 | +0.65(+3.26%) |
Sep 05, 2002 | 20.00 | 20.00 | 19.53 | 19.78 | 279,653 | -0.33(-1.65%) |
Sep 04, 2002 | 19.60 | 20.14 | 19.49 | 20.11 | 316,862 | +0.54(+2.73%) |
Sep 03, 2002 | 20.21 | 20.21 | 19.48 | 19.58 | 566,726 | -1.19(-5.73%) |
Aug 30, 2002 | 20.55 | 21.10 | 20.52 | 20.76 | 241,267 | +0.15(+0.74%) |
Aug 29, 2002 | 20.04 | 20.65 | 19.87 | 20.61 | 665,753 | +0.24(+1.17%) |
Aug 28, 2002 | 20.69 | 20.72 | 20.24 | 20.37 | 395,636 | -0.33(-1.60%) |
Aug 27, 2002 | 20.59 | 20.85 | 20.30 | 20.71 | 629,015 | +0.48(+2.39%) |
Aug 26, 2002 | 20.09 | 20.29 | 19.86 | 20.22 | 202,763 | +0.15(+0.76%) |
Aug 23, 2002 | 20.47 | 20.51 | 20.00 | 20.07 | 483,006 | -0.50(-2.44%) |
Aug 22, 2002 | 20.13 | 20.68 | 20.04 | 20.57 | 403,879 | +0.37(+1.85%) |
Aug 21, 2002 | 20.13 | 20.36 | 19.92 | 20.20 | 363,491 | +0.25(+1.28%) |
Aug 20, 2002 | 20.28 | 20.32 | 19.89 | 19.94 | 380,800 | +0.38(+1.95%) |
Aug 16, 2002 | 19.52 | 19.74 | 19.20 | 19.56 | 361,254 | +0.03(+0.13%) |
Aug 15, 2002 | 18.81 | 19.58 | 18.75 | 19.53 | 688,243 | +0.81(+4.31%) |
Aug 14, 2002 | 18.56 | 18.77 | 18.09 | 18.73 | 732,281 | -0.08(-0.45%) |
Aug 13, 2002 | 18.90 | 19.09 | 18.73 | 18.81 | 1,188,323 | -0.17(-0.89%) |
Aug 12, 2002 | 19.23 | 19.23 | 18.64 | 18.98 | 475,470 | +0.56(+3.04%) |
Aug 07, 2002 | 18.54 | 18.77 | 18.11 | 18.42 | 764,308 | -0.12(-0.64%) |
Aug 06, 2002 | 18.23 | 18.68 | 18.23 | 18.54 | 896,541 | +0.76(+4.30%) |
Aug 05, 2002 | 18.17 | 18.34 | 17.73 | 17.78 | 486,421 | -0.48(-2.65%) |
Aug 02, 2002 | 19.11 | 19.11 | 18.10 | 18.26 | 786,799 | -0.82(-4.27%) |
Aug 01, 2002 | 19.32 | 19.64 | 18.79 | 19.07 | 676,703 | -0.36(-1.84%) |
Jul 31, 2002 | 20.25 | 20.40 | 19.17 | 19.43 | 810,819 | -0.90(-4.43%) |
Jul 30, 2002 | 20.31 | 20.64 | 19.87 | 20.33 | 891,477 | +0.03(+0.17%) |
Jul 29, 2002 | 18.77 | 20.30 | 18.73 | 20.30 | 1,120,146 | +1.99(+10.85%) |
Jul 26, 2002 | 18.07 | 18.46 | 17.73 | 18.31 | 1,042,078 | +0.49(+2.76%) |
Jul 25, 2002 | 17.75 | 18.94 | 17.38 | 17.82 | 1,661,792 | +0.50(+2.89%) |
Jul 24, 2002 | 16.65 | 17.62 | 15.54 | 17.32 | 1,955,340 | +0.55(+3.29%) |
Jul 23, 2002 | 16.99 | 17.33 | 16.39 | 16.76 | 1,105,898 | -0.22(-1.30%) |
Jul 22, 2002 | 18.00 | 18.19 | 16.14 | 16.99 | 1,923,430 | -1.01(-5.62%) |
Jul 19, 2002 | 19.09 | 19.09 | 17.93 | 18.00 | 840,845 | -1.28(-6.65%) |
Jul 17, 2002 | 19.65 | 20.11 | 18.87 | 19.28 | 704,727 | -1.31(-6.35%) |
Jul 12, 2002 | 20.68 | 21.10 | 20.39 | 20.59 | 542,940 | -0.07(-0.33%) |
Jul 11, 2002 | 21.15 | 21.15 | 20.24 | 20.65 | 1,451,021 | -0.65(-3.07%) |
Jul 10, 2002 | 21.91 | 21.91 | 21.31 | 21.31 | 614,296 | -0.73(-3.31%) |
Jul 09, 2002 | 22.25 | 22.68 | 22.04 | 22.04 | 751,356 | -0.42(-1.85%) |
Jul 08, 2002 | 22.34 | 22.62 | 22.12 | 22.45 | 444,973 | +0.07(+0.30%) |
Jul 05, 2002 | 21.23 | 22.47 | 21.19 | 22.39 | 380,329 | +0.95(+4.44%) |
Jul 04, 2002 | 22.08 | 22.12 | 20.38 | 21.44 | 1,241,428 | +0.00(+0.00%) |
Jul 03, 2002 | 22.08 | 22.12 | 20.38 | 21.44 | 1,241,428 | -1.10(-4.90%) |
Jul 02, 2002 | 23.27 | 23.27 | 22.46 | 22.54 | 1,051,027 | -0.85(-3.63%) |
Jul 01, 2002 | 23.65 | 23.95 | 23.30 | 23.39 | 803,283 | -0.39(-1.64%) |
Jun 28, 2002 | 23.07 | 23.99 | 23.07 | 23.78 | 642,674 | +0.72(+3.13%) |
Jun 27, 2002 | 22.85 | 23.14 | 22.38 | 23.06 | 298,847 | +0.37(+1.61%) |
Jun 26, 2002 | 22.85 | 22.85 | 22.45 | 22.69 | 472,291 | -0.45(-1.94%) |
Jun 25, 2002 | 23.10 | 23.35 | 23.00 | 23.14 | 666,224 | +0.17(+0.74%) |
Jun 21, 2002 | 22.57 | 23.05 | 22.56 | 22.97 | 710,144 | +0.04(+0.19%) |
Jun 20, 2002 | 23.14 | 23.43 | 22.78 | 22.93 | 363,962 | -0.03(-0.15%) |
Jun 19, 2002 | 22.80 | 23.29 | 22.62 | 22.96 | 298,258 | +0.08(+0.33%) |
Jun 18, 2002 | 22.42 | 23.02 | 22.41 | 22.89 | 369,731 | +0.06(+0.26%) |
Jun 17, 2002 | 22.46 | 23.10 | 22.46 | 22.83 | 482,771 | +0.72(+3.27%) |
Jun 14, 2002 | 21.87 | 22.13 | 20.96 | 22.11 | 868,516 | +0.14(+0.66%) |
Jun 12, 2002 | 22.08 | 22.08 | 21.53 | 21.96 | 506,791 | -0.25(-1.11%) |
Jun 11, 2002 | 22.42 | 22.74 | 22.12 | 22.21 | 191,106 | -0.28(-1.25%) |
Jun 10, 2002 | 22.49 | 22.74 | 22.34 | 22.49 | 329,697 | +0.20(+0.91%) |
Jun 07, 2002 | 21.95 | 22.40 | 21.53 | 22.28 | 550,123 | +0.25(+1.12%) |
Jun 06, 2002 | 22.21 | 22.40 | 21.88 | 22.04 | 404,350 | -0.13(-0.57%) |
Jun 05, 2002 | 21.61 | 22.17 | 21.61 | 22.17 | 503,377 | -0.42(-1.88%) |
May 31, 2002 | 22.42 | 22.76 | 22.41 | 22.59 | 383,861 | -0.34(-1.48%) |
May 28, 2002 | 23.30 | 23.30 | 22.74 | 22.93 | 442,618 | -0.37(-1.60%) |
May 27, 2002 | 23.57 | 23.57 | 22.93 | 23.30 | 241,738 | +0.00(+0.00%) |
May 24, 2002 | 23.57 | 23.57 | 22.93 | 23.30 | 241,738 | -0.04(-0.18%) |
May 23, 2002 | 23.35 | 23.57 | 22.83 | 23.35 | 427,075 | +0.07(+0.29%) |
May 22, 2002 | 23.39 | 23.66 | 22.93 | 23.28 | 629,604 | -0.11(-0.47%) |
May 21, 2002 | 24.29 | 24.37 | 23.13 | 23.39 | 425,662 | -0.59(-2.44%) |
May 20, 2002 | 24.29 | 24.37 | 23.83 | 23.97 | 172,266 | -0.39(-1.60%) |
May 17, 2002 | 24.29 | 24.46 | 24.09 | 24.37 | 221,132 | -0.03(-0.14%) |
May 16, 2002 | 24.12 | 24.69 | 24.08 | 24.40 | 344,533 | +0.05(+0.21%) |
May 15, 2002 | 24.20 | 24.40 | 23.69 | 24.35 | 326,400 | -0.07(-0.28%) |
May 14, 2002 | 23.91 | 24.50 | 23.91 | 24.42 | 450,625 | +0.55(+2.31%) |
May 13, 2002 | 23.69 | 24.12 | 23.47 | 23.86 | 526,691 | +0.04(+0.18%) |
May 10, 2002 | 24.18 | 24.33 | 23.78 | 23.82 | 340,412 | -0.49(-2.03%) |
May 09, 2002 | 24.63 | 24.67 | 24.29 | 24.31 | 421,188 | -0.35(-1.41%) |
May 08, 2002 | 25.31 | 25.35 | 24.54 | 24.66 | 508,675 | -0.23(-0.92%) |
May 07, 2002 | 25.02 | 25.38 | 24.83 | 24.89 | 426,133 | -0.13(-0.51%) |
May 06, 2002 | 25.38 | 25.38 | 24.80 | 25.02 | 669,403 | -0.20(-0.81%) |
May 03, 2002 | 25.39 | 25.49 | 24.76 | 25.22 | 1,068,336 | +0.25(+0.99%) |
May 02, 2002 | 24.61 | 25.06 | 24.54 | 24.98 | 1,279,107 | +0.63(+2.58%) |
May 01, 2002 | 23.98 | 24.42 | 23.75 | 24.35 | 806,698 | +0.41(+1.70%) |
Apr 30, 2002 | 23.78 | 24.11 | 23.78 | 23.94 | 1,019,706 | +0.25(+1.08%) |
Apr 29, 2002 | 23.82 | 24.06 | 23.61 | 23.69 | 758,539 | +0.09(+0.40%) |
Apr 26, 2002 | 23.69 | 24.12 | 23.50 | 23.59 | 808,111 | -0.03(-0.14%) |
Apr 25, 2002 | 23.69 | 23.96 | 23.15 | 23.63 | 1,399,682 | +1.29(+5.78%) |
Apr 24, 2002 | 22.34 | 22.93 | 22.25 | 22.34 | 660,689 | +0.04(+0.19%) |
Apr 23, 2002 | 22.00 | 22.41 | 22.00 | 22.29 | 486,303 | +0.12(+0.54%) |
Apr 22, 2002 | 22.67 | 22.74 | 22.10 | 22.17 | 655,862 | -0.49(-2.17%) |
Apr 19, 2002 | 22.80 | 22.80 | 22.32 | 22.67 | 1,424,763 | -0.14(-0.60%) |
Apr 18, 2002 | 23.35 | 23.48 | 22.80 | 22.80 | 421,070 | -0.42(-1.79%) |
Apr 17, 2002 | 23.71 | 23.74 | 23.14 | 23.22 | 500,904 | -0.28(-1.19%) |
Apr 16, 2002 | 23.94 | 23.98 | 23.46 | 23.50 | 806,463 | -0.27(-1.14%) |
Apr 15, 2002 | 23.98 | 23.98 | 23.61 | 23.77 | 345,593 | -0.08(-0.36%) |
Apr 12, 2002 | 23.36 | 23.97 | 23.32 | 23.86 | 606,996 | +0.41(+1.74%) |
Apr 11, 2002 | 23.97 | 23.98 | 23.40 | 23.45 | 705,905 | -0.53(-2.20%) |
Apr 10, 2002 | 22.76 | 24.19 | 22.71 | 23.97 | 1,404,039 | +1.55(+6.93%) |
Apr 09, 2002 | 21.88 | 22.60 | 21.88 | 22.42 | 487,363 | +0.33(+1.50%) |
Apr 08, 2002 | 21.56 | 22.25 | 21.50 | 22.09 | 743,820 | +0.14(+0.66%) |
Apr 05, 2002 | 22.12 | 22.12 | 21.83 | 21.95 | 733,223 | -0.18(-0.81%) |
Apr 04, 2002 | 22.28 | 22.38 | 21.92 | 22.12 | 572,378 | -0.16(-0.72%) |
Apr 03, 2002 | 22.55 | 22.56 | 22.21 | 22.28 | 545,884 | -0.48(-2.09%) |
Apr 02, 2002 | 22.93 | 23.09 | 22.72 | 22.76 | 467,110 | -0.38(-1.65%) |
Apr 01, 2002 | 22.92 | 23.19 | 22.27 | 23.14 | 276,003 | -0.06(-0.26%) |
Mar 29, 2002 | 23.13 | 23.52 | 22.94 | 23.20 | 342,767 | +0.00(+0.00%) |
Mar 28, 2002 | 23.13 | 23.52 | 22.94 | 23.20 | 342,767 | +0.20(+0.89%) |
Mar 27, 2002 | 22.87 | 23.24 | 22.80 | 23.00 | 327,460 | +0.31(+1.39%) |
Mar 26, 2002 | 23.13 | 23.18 | 22.68 | 22.68 | 488,540 | -0.42(-1.80%) |
Mar 25, 2002 | 23.35 | 23.46 | 23.04 | 23.10 | 439,792 | -0.25(-1.09%) |
Mar 22, 2002 | 23.40 | 23.64 | 23.19 | 23.35 | 454,275 | -0.17(-0.72%) |
Mar 21, 2002 | 23.78 | 23.84 | 23.15 | 23.52 | 929,275 | -0.26(-1.11%) |
Mar 20, 2002 | 23.61 | 23.80 | 23.52 | 23.79 | 615,945 | +0.25(+1.05%) |
Mar 19, 2002 | 23.10 | 23.74 | 23.06 | 23.54 | 632,312 | +0.44(+1.91%) |
Mar 18, 2002 | 23.09 | 23.14 | 22.93 | 23.10 | 331,228 | +0.00(+0.00%) |
Mar 15, 2002 | 22.72 | 23.13 | 22.72 | 23.10 | 655,979 | +0.47(+2.06%) |
Mar 14, 2002 | 22.73 | 22.93 | 22.58 | 22.63 | 518,095 | -0.22(-0.97%) |
Mar 13, 2002 | 22.72 | 22.92 | 22.68 | 22.85 | 236,793 | -0.08(-0.33%) |
Mar 12, 2002 | 22.63 | 22.96 | 22.62 | 22.93 | 451,449 | -0.09(-0.37%) |
Mar 11, 2002 | 23.45 | 23.45 | 22.88 | 23.02 | 520,686 | -0.36(-1.53%) |
Mar 08, 2002 | 23.36 | 23.99 | 23.30 | 23.37 | 874,875 | +0.05(+0.22%) |
Mar 07, 2002 | 23.57 | 23.57 | 23.02 | 23.32 | 670,933 | -0.16(-0.69%) |
Mar 06, 2002 | 23.06 | 23.52 | 22.76 | 23.48 | 1,126,151 | +0.39(+1.69%) |
Mar 05, 2002 | 23.57 | 23.57 | 22.99 | 23.09 | 689,656 | -0.52(-2.19%) |
Mar 04, 2002 | 22.89 | 23.61 | 22.71 | 23.61 | 1,179,021 | +0.47(+2.02%) |
Mar 01, 2002 | 22.93 | 23.18 | 22.80 | 23.14 | 841,787 | +0.22(+0.96%) |
Feb 28, 2002 | 22.85 | 22.93 | 22.72 | 22.92 | 609,704 | +0.08(+0.37%) |
Feb 27, 2002 | 22.68 | 22.89 | 22.51 | 22.84 | 564,135 | +0.21(+0.94%) |
Feb 26, 2002 | 22.68 | 22.71 | 22.23 | 22.62 | 721,919 | +0.11(+0.49%) |
Feb 25, 2002 | 22.60 | 22.72 | 22.34 | 22.51 | 1,032,070 | -0.08(-0.38%) |
Feb 22, 2002 | 22.43 | 22.62 | 22.23 | 22.60 | 536,817 | -0.04(-0.19%) |
Feb 21, 2002 | 22.76 | 23.19 | 22.62 | 22.64 | 1,118,027 | -0.18(-0.78%) |
Feb 20, 2002 | 22.25 | 22.82 | 22.25 | 22.82 | 1,156,413 | +0.74(+3.35%) |
Feb 19, 2002 | 21.70 | 22.40 | 21.70 | 22.08 | 910,082 | -0.10(-0.46%) |
Feb 18, 2002 | 21.95 | 22.23 | 21.78 | 22.18 | 481,122 | +0.00(+0.00%) |
Feb 15, 2002 | 21.95 | 22.23 | 21.78 | 22.18 | 481,122 | +0.05(+0.23%) |
Feb 14, 2002 | 21.55 | 22.25 | 21.55 | 22.13 | 1,004,045 | +0.58(+2.68%) |
Feb 13, 2002 | 21.49 | 21.70 | 21.38 | 21.55 | 575,910 | +0.07(+0.32%) |
Feb 12, 2002 | 21.65 | 21.74 | 21.35 | 21.49 | 1,498,003 | -0.16(-0.75%) |
Feb 11, 2002 | 20.64 | 21.74 | 20.59 | 21.65 | 1,067,041 | +1.16(+5.68%) |
Feb 08, 2002 | 20.11 | 20.57 | 20.05 | 20.48 | 571,318 | +0.37(+1.86%) |
Feb 07, 2002 | 20.47 | 20.56 | 20.06 | 20.11 | 2,284,331 | -0.36(-1.74%) |
Feb 06, 2002 | 20.82 | 21.08 | 20.38 | 20.47 | 866,868 | -0.35(-1.67%) |
Feb 05, 2002 | 20.74 | 21.15 | 20.61 | 20.82 | 764,308 | +0.09(+0.41%) |
Feb 04, 2002 | 20.89 | 20.89 | 20.59 | 20.73 | 732,987 | -0.07(-0.33%) |
Feb 01, 2002 | 20.89 | 20.98 | 20.67 | 20.80 | 1,019,824 | -0.09(-0.45%) |
Jan 31, 2002 | 20.48 | 20.98 | 20.25 | 20.89 | 1,287,232 | +0.68(+3.36%) |
Jan 30, 2002 | 20.38 | 20.64 | 19.78 | 20.21 | 58,874 | -0.52(-2.50%) |
Jan 29, 2002 | 20.98 | 21.17 | 20.48 | 20.73 | 905,136 | -0.22(-1.05%) |
Jan 28, 2002 | 20.72 | 21.01 | 20.64 | 20.95 | 527,515 | +0.24(+1.15%) |
Jan 25, 2002 | 20.64 | 20.89 | 20.61 | 20.71 | 279,300 | -0.16(-0.77%) |
Jan 24, 2002 | 20.33 | 21.10 | 20.32 | 20.87 | 642,674 | +0.33(+1.61%) |
Jan 23, 2002 | 19.96 | 20.58 | 19.79 | 20.54 | 517,624 | +0.57(+2.85%) |
Jan 22, 2002 | 19.81 | 20.09 | 19.81 | 19.97 | 529,046 | +0.16(+0.81%) |
Jan 21, 2002 | 19.70 | 20.07 | 19.58 | 19.81 | 258,694 | +0.00(+0.00%) |
Jan 18, 2002 | 19.70 | 20.07 | 19.58 | 19.81 | 246,919 | -0.14(-0.72%) |
Jan 17, 2002 | 19.55 | 20.28 | 19.53 | 19.96 | 274,590 | +0.42(+2.13%) |
Jan 16, 2002 | 19.65 | 19.90 | 19.54 | 19.54 | 761,129 | -0.08(-0.43%) |
Jan 15, 2002 | 19.55 | 19.74 | 19.39 | 19.63 | 366,199 | +0.08(+0.39%) |
Jan 14, 2002 | 19.41 | 19.79 | 19.33 | 19.55 | 311,210 | +0.01(+0.04%) |
Jan 11, 2002 | 19.87 | 20.02 | 19.53 | 19.54 | 543,294 | -0.37(-1.83%) |
Jan 10, 2002 | 19.92 | 20.20 | 19.76 | 19.91 | 420,364 | +1.43(+7.72%) |