Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.42 | 18.62 | 18.35 | 18.56 | 1,895,549 | +0.05(+0.25%) |
Dec 30, 2002 | 18.24 | 18.62 | 18.24 | 18.51 | 3,178,919 | +0.22(+1.18%) |
Dec 27, 2002 | 18.56 | 18.65 | 18.24 | 18.29 | 2,074,294 | -0.22(-1.20%) |
Dec 26, 2002 | 18.50 | 18.71 | 18.42 | 18.52 | 2,205,829 | +0.08(+0.41%) |
Dec 24, 2002 | 18.42 | 18.50 | 18.18 | 18.44 | 1,378,814 | -0.07(-0.38%) |
Dec 23, 2002 | 17.92 | 18.53 | 17.91 | 18.51 | 3,089,632 | -0.15(-0.78%) |
Dec 20, 2002 | 18.62 | 18.69 | 17.86 | 18.66 | 10,963,296 | -0.06(-0.34%) |
Dec 19, 2002 | 18.97 | 19.01 | 18.56 | 18.72 | 5,987,008 | +0.01(+0.06%) |
Dec 18, 2002 | 18.77 | 18.94 | 18.50 | 18.71 | 6,410,864 | +0.09(+0.50%) |
Dec 17, 2002 | 18.74 | 18.88 | 18.58 | 18.61 | 4,450,829 | -0.15(-0.81%) |
Dec 16, 2002 | 18.34 | 18.77 | 18.25 | 18.77 | 4,881,356 | +0.42(+2.26%) |
Dec 13, 2002 | 18.24 | 18.56 | 18.19 | 18.35 | 4,439,711 | -0.02(-0.10%) |
Dec 12, 2002 | 18.43 | 18.49 | 18.21 | 18.37 | 3,647,590 | -0.16(-0.85%) |
Dec 11, 2002 | 18.59 | 18.75 | 18.27 | 18.53 | 4,214,271 | -0.01(-0.06%) |
Dec 10, 2002 | 18.15 | 18.60 | 17.86 | 18.54 | 4,150,983 | +0.36(+1.99%) |
Dec 09, 2002 | 18.12 | 18.40 | 18.03 | 18.18 | 3,491,765 | -0.07(-0.38%) |
Dec 06, 2002 | 17.85 | 18.37 | 17.72 | 18.25 | 3,068,765 | +0.39(+2.19%) |
Dec 05, 2002 | 17.95 | 18.04 | 17.67 | 17.85 | 3,368,782 | +0.02(+0.13%) |
Dec 04, 2002 | 17.83 | 18.24 | 17.74 | 17.83 | 5,147,848 | -0.06(-0.33%) |
Dec 03, 2002 | 17.57 | 18.15 | 17.56 | 17.89 | 4,607,167 | +0.23(+1.32%) |
Dec 02, 2002 | 17.69 | 17.74 | 17.28 | 17.66 | 3,611,328 | +0.07(+0.40%) |
Nov 29, 2002 | 17.57 | 17.64 | 17.47 | 17.59 | 1,837,735 | +0.18(+1.04%) |
Nov 27, 2002 | 17.10 | 17.42 | 17.10 | 17.40 | 3,144,710 | +0.27(+1.60%) |
Nov 26, 2002 | 17.56 | 17.60 | 17.04 | 17.13 | 2,369,522 | -0.43(-2.43%) |
Nov 25, 2002 | 17.51 | 17.64 | 17.31 | 17.56 | 3,550,264 | -0.06(-0.33%) |
Nov 22, 2002 | 17.44 | 17.65 | 17.33 | 17.61 | 3,229,549 | +0.18(+1.04%) |
Nov 21, 2002 | 17.31 | 17.71 | 17.08 | 17.43 | 4,901,369 | +0.15(+0.85%) |
Nov 20, 2002 | 17.15 | 17.31 | 16.78 | 17.29 | 4,945,328 | +0.13(+0.78%) |
Nov 19, 2002 | 17.45 | 17.53 | 17.09 | 17.15 | 3,116,829 | -0.22(-1.28%) |
Nov 18, 2002 | 17.54 | 17.59 | 17.28 | 17.38 | 3,970,528 | -0.16(-0.93%) |
Nov 15, 2002 | 17.49 | 17.80 | 17.48 | 17.54 | 3,392,045 | -0.16(-0.92%) |
Nov 14, 2002 | 17.63 | 17.91 | 17.58 | 17.70 | 2,623,357 | +0.23(+1.34%) |
Nov 13, 2002 | 17.36 | 17.63 | 17.16 | 17.47 | 4,159,022 | +0.18(+1.01%) |
Nov 12, 2002 | 17.42 | 17.54 | 17.04 | 17.29 | 4,645,824 | +0.12(+0.68%) |
Nov 11, 2002 | 17.66 | 17.70 | 17.13 | 17.18 | 2,034,269 | -0.51(-2.88%) |
Nov 08, 2002 | 17.51 | 17.74 | 17.31 | 17.69 | 4,128,405 | +0.19(+1.07%) |
Nov 07, 2002 | 17.95 | 17.95 | 17.23 | 17.50 | 4,933,184 | -0.46(-2.54%) |
Nov 06, 2002 | 17.10 | 18.12 | 17.00 | 17.95 | 6,332,524 | +1.06(+6.26%) |
Nov 05, 2002 | 17.07 | 17.23 | 16.84 | 16.90 | 5,161,190 | -0.16(-0.96%) |
Nov 04, 2002 | 17.36 | 17.69 | 17.06 | 17.06 | 3,251,443 | -0.20(-1.15%) |
Nov 01, 2002 | 17.02 | 17.26 | 16.58 | 17.26 | 2,827,588 | +0.19(+1.10%) |
Oct 31, 2002 | 16.95 | 17.33 | 16.95 | 17.07 | 4,401,226 | +0.12(+0.69%) |
Oct 30, 2002 | 16.66 | 16.95 | 16.28 | 16.95 | 4,123,273 | +0.15(+0.90%) |
Oct 29, 2002 | 16.93 | 16.98 | 16.69 | 16.80 | 4,065,972 | -0.44(-2.58%) |
Oct 28, 2002 | 17.54 | 17.81 | 17.16 | 17.25 | 3,868,412 | -0.30(-1.70%) |
Oct 25, 2002 | 17.19 | 17.60 | 16.95 | 17.54 | 2,585,213 | +0.16(+0.91%) |
Oct 24, 2002 | 17.16 | 17.42 | 17.16 | 17.39 | 4,510,183 | +0.23(+1.33%) |
Oct 23, 2002 | 17.10 | 17.28 | 16.86 | 17.16 | 4,485,210 | +0.06(+0.34%) |
Oct 22, 2002 | 17.47 | 17.50 | 16.78 | 17.10 | 3,866,873 | -0.54(-3.05%) |
Oct 21, 2002 | 17.66 | 17.77 | 17.19 | 17.64 | 4,834,318 | -0.05(-0.30%) |
Oct 18, 2002 | 17.07 | 17.70 | 16.80 | 17.69 | 4,518,564 | +0.47(+2.75%) |
Oct 17, 2002 | 17.10 | 17.49 | 17.04 | 17.22 | 4,805,240 | +0.51(+3.04%) |
Oct 16, 2002 | 17.20 | 17.36 | 16.22 | 16.71 | 5,070,877 | -0.49(-2.86%) |
Oct 15, 2002 | 16.69 | 17.22 | 16.47 | 17.20 | 6,408,811 | +1.27(+8.00%) |
Oct 14, 2002 | 16.07 | 16.22 | 15.80 | 15.93 | 3,610,643 | -0.14(-0.87%) |
Oct 11, 2002 | 15.70 | 16.31 | 15.63 | 16.07 | 7,954,911 | +0.66(+4.29%) |
Oct 10, 2002 | 15.03 | 15.66 | 15.00 | 15.41 | 7,338,284 | +0.50(+3.33%) |
Oct 09, 2002 | 16.17 | 16.18 | 14.76 | 14.91 | 8,365,596 | -1.34(-8.27%) |
Oct 08, 2002 | 16.14 | 16.43 | 16.14 | 16.25 | 4,803,187 | +0.23(+1.46%) |
Oct 07, 2002 | 16.44 | 16.66 | 16.02 | 16.02 | 5,496,272 | -0.51(-3.11%) |
Oct 04, 2002 | 17.22 | 17.29 | 16.19 | 16.53 | 3,935,292 | -0.42(-2.48%) |
Oct 03, 2002 | 17.45 | 17.56 | 16.95 | 16.95 | 4,610,759 | -0.41(-2.36%) |
Oct 02, 2002 | 17.43 | 17.56 | 17.14 | 17.36 | 4,344,780 | -0.07(-0.40%) |
Oct 01, 2002 | 16.73 | 17.43 | 16.58 | 17.43 | 3,808,888 | +0.74(+4.41%) |
Sep 30, 2002 | 16.51 | 16.93 | 15.93 | 16.70 | 5,180,690 | +0.19(+1.13%) |
Sep 27, 2002 | 16.89 | 17.07 | 16.46 | 16.51 | 3,186,616 | -0.37(-2.22%) |
Sep 26, 2002 | 16.63 | 17.07 | 16.55 | 16.88 | 4,717,151 | +0.45(+2.74%) |
Sep 25, 2002 | 16.28 | 16.56 | 16.08 | 16.43 | 4,032,447 | +0.44(+2.78%) |
Sep 24, 2002 | 16.17 | 16.49 | 15.88 | 15.99 | 5,505,167 | -0.32(-1.97%) |
Sep 23, 2002 | 16.14 | 16.37 | 15.90 | 16.31 | 4,691,151 | +0.23(+1.42%) |
Sep 20, 2002 | 16.29 | 16.43 | 15.90 | 16.08 | 6,233,145 | -0.22(-1.36%) |
Sep 19, 2002 | 16.81 | 16.87 | 16.22 | 16.31 | 5,625,926 | -0.63(-3.69%) |
Sep 18, 2002 | 16.75 | 17.07 | 16.73 | 16.93 | 5,549,468 | +0.04(+0.21%) |
Sep 17, 2002 | 17.20 | 17.34 | 16.86 | 16.90 | 4,058,788 | -0.20(-1.20%) |
Sep 16, 2002 | 17.31 | 17.45 | 17.04 | 17.10 | 3,091,856 | -0.16(-0.95%) |
Sep 13, 2002 | 17.31 | 17.48 | 17.06 | 17.26 | 3,914,766 | -0.04(-0.24%) |
Sep 12, 2002 | 17.36 | 17.54 | 17.25 | 17.31 | 3,306,008 | -0.32(-1.82%) |
Sep 11, 2002 | 18.12 | 18.12 | 17.54 | 17.63 | 2,515,597 | -0.02(-0.10%) |
Sep 10, 2002 | 17.73 | 17.76 | 17.46 | 17.64 | 4,966,709 | -0.08(-0.46%) |
Sep 09, 2002 | 17.38 | 17.80 | 17.25 | 17.73 | 6,148,477 | +0.34(+1.98%) |
Sep 06, 2002 | 17.01 | 17.71 | 16.98 | 17.38 | 7,299,456 | +0.57(+3.41%) |
Sep 05, 2002 | 16.78 | 16.89 | 16.55 | 16.81 | 7,916,083 | -0.03(-0.17%) |
Sep 04, 2002 | 16.72 | 17.02 | 16.69 | 16.84 | 8,386,464 | +0.02(+0.14%) |
Sep 03, 2002 | 17.36 | 17.45 | 16.81 | 16.81 | 4,919,158 | -0.84(-4.77%) |
Aug 30, 2002 | 17.54 | 18.00 | 17.48 | 17.66 | 3,130,684 | +0.12(+0.67%) |
Aug 29, 2002 | 17.25 | 17.90 | 17.25 | 17.54 | 4,160,733 | -0.04(-0.23%) |
Aug 28, 2002 | 17.65 | 18.01 | 17.33 | 17.58 | 4,786,083 | -0.05(-0.30%) |
Aug 27, 2002 | 18.68 | 18.71 | 17.63 | 17.63 | 6,551,294 | -0.80(-4.31%) |
Aug 26, 2002 | 18.51 | 18.67 | 18.28 | 18.43 | 4,055,025 | +0.06(+0.32%) |
Aug 23, 2002 | 18.85 | 18.88 | 18.27 | 18.37 | 3,391,703 | -0.51(-2.69%) |
Aug 22, 2002 | 18.57 | 19.02 | 18.57 | 18.88 | 4,527,459 | +0.42(+2.28%) |
Aug 21, 2002 | 18.58 | 18.90 | 18.28 | 18.46 | 4,593,483 | -0.24(-1.28%) |
Aug 20, 2002 | 18.91 | 19.22 | 18.54 | 18.70 | 3,278,982 | -0.01(-0.06%) |
Aug 16, 2002 | 19.05 | 19.22 | 18.71 | 18.71 | 2,277,498 | -0.35(-1.84%) |
Aug 15, 2002 | 19.23 | 19.61 | 18.71 | 19.06 | 4,708,769 | -0.11(-0.58%) |
Aug 14, 2002 | 18.42 | 19.18 | 18.29 | 19.17 | 3,796,401 | +0.77(+4.19%) |
Aug 13, 2002 | 18.85 | 19.17 | 18.39 | 18.40 | 3,189,011 | -0.49(-2.57%) |
Aug 12, 2002 | 18.97 | 19.09 | 18.59 | 18.88 | 2,617,370 | +0.99(+5.56%) |
Aug 07, 2002 | 17.95 | 18.04 | 17.25 | 17.89 | 7,159,539 | +0.13(+0.72%) |
Aug 06, 2002 | 17.89 | 18.25 | 17.59 | 17.76 | 5,988,205 | +0.31(+1.78%) |
Aug 05, 2002 | 18.09 | 18.30 | 17.44 | 17.45 | 3,564,974 | -0.84(-4.60%) |
Aug 02, 2002 | 18.94 | 18.95 | 17.95 | 18.29 | 5,731,634 | -0.94(-4.89%) |
Aug 01, 2002 | 19.06 | 19.23 | 18.75 | 19.23 | 4,757,347 | -0.05(-0.27%) |
Jul 31, 2002 | 18.80 | 19.29 | 18.71 | 19.29 | 6,108,110 | +0.49(+2.61%) |
Jul 30, 2002 | 18.53 | 19.08 | 17.95 | 18.80 | 7,325,626 | -0.03(-0.16%) |
Jul 29, 2002 | 17.92 | 18.97 | 17.83 | 18.83 | 6,114,438 | +1.14(+6.45%) |
Jul 26, 2002 | 16.60 | 17.84 | 16.60 | 17.69 | 8,781,071 | +0.73(+4.31%) |
Jul 25, 2002 | 17.39 | 17.97 | 16.64 | 16.95 | 8,813,399 | -0.71(-4.01%) |
Jul 24, 2002 | 16.78 | 17.77 | 16.37 | 17.66 | 13,055,037 | +0.36(+2.06%) |
Jul 23, 2002 | 18.61 | 18.61 | 16.78 | 17.31 | 13,539,273 | -1.20(-6.48%) |
Jul 22, 2002 | 18.42 | 18.59 | 18.13 | 18.50 | 20,359,796 | -0.47(-2.47%) |
Jul 19, 2002 | 18.12 | 18.97 | 17.63 | 18.97 | 92,369,296 | +0.60(+3.28%) |
Jul 17, 2002 | 18.68 | 18.85 | 18.06 | 18.37 | 8,771,492 | -0.22(-1.19%) |
Jul 12, 2002 | 18.09 | 18.74 | 18.04 | 18.59 | 5,916,707 | +0.50(+2.75%) |
Jul 11, 2002 | 17.92 | 18.25 | 17.69 | 18.09 | 9,946,589 | +0.21(+1.18%) |
Jul 10, 2002 | 18.83 | 18.80 | 17.77 | 17.88 | 23,013,428 | +0.16(+0.92%) |
Jul 09, 2002 | 18.07 | 18.07 | 17.72 | 17.72 | 4,624,956 | -0.34(-1.91%) |
Jul 08, 2002 | 18.32 | 18.54 | 18.50 | 18.07 | 6,830,786 | -0.26(-1.40%) |
Jul 05, 2002 | 18.12 | 18.59 | 18.01 | 18.32 | 4,917,105 | +0.55(+3.09%) |
Jul 04, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,630,660 | +0.00(+0.00%) |
Jul 03, 2002 | 18.53 | 18.55 | 17.77 | 17.77 | 6,630,660 | -0.84(-4.49%) |
Jul 02, 2002 | 18.98 | 19.11 | 18.30 | 18.61 | 5,041,970 | -0.51(-2.66%) |
Jul 01, 2002 | 19.26 | 19.26 | 18.59 | 19.12 | 6,103,149 | -0.39(-1.98%) |
Jun 28, 2002 | 19.88 | 19.88 | 19.31 | 19.50 | 40,383,824 | +0.50(+2.65%) |
Jun 27, 2002 | 19.15 | 19.26 | 18.52 | 19.00 | 4,085,814 | +0.15(+0.78%) |
Jun 26, 2002 | 18.12 | 19.09 | 18.12 | 18.85 | 4,427,738 | -0.28(-1.47%) |
Jun 25, 2002 | 19.00 | 19.37 | 19.00 | 19.14 | 4,241,296 | -0.25(-1.27%) |
Jun 21, 2002 | 19.85 | 19.91 | 19.27 | 19.38 | 4,229,836 | -0.43(-2.15%) |
Jun 20, 2002 | 19.76 | 19.97 | 19.67 | 19.81 | 2,344,378 | -0.04(-0.21%) |
Jun 19, 2002 | 19.53 | 19.95 | 19.52 | 19.85 | 3,833,861 | +0.03(+0.15%) |
Jun 18, 2002 | 20.02 | 20.11 | 19.73 | 19.82 | 3,754,152 | -0.06(-0.29%) |
Jun 17, 2002 | 19.88 | 20.16 | 19.64 | 19.88 | 4,605,799 | +0.04(+0.18%) |
Jun 14, 2002 | 19.53 | 19.95 | 19.06 | 19.84 | 3,831,124 | -0.74(-3.58%) |
Jun 12, 2002 | 20.05 | 20.58 | 19.88 | 20.58 | 4,022,526 | +0.53(+2.62%) |
Jun 11, 2002 | 20.73 | 20.73 | 20.05 | 20.05 | 3,189,695 | -0.73(-3.52%) |
Jun 10, 2002 | 20.75 | 20.85 | 20.46 | 20.78 | 1,993,388 | +0.14(+0.68%) |
Jun 07, 2002 | 20.93 | 20.93 | 20.35 | 20.64 | 3,930,502 | -0.26(-1.23%) |
Jun 06, 2002 | 20.78 | 20.96 | 20.75 | 20.90 | 4,918,474 | +0.09(+0.42%) |
Jun 05, 2002 | 20.23 | 21.05 | 20.02 | 20.81 | 5,237,135 | +0.65(+3.22%) |
May 31, 2002 | 19.88 | 20.35 | 19.82 | 20.16 | 11,173,342 | +0.43(+2.16%) |
May 28, 2002 | 19.85 | 19.85 | 19.41 | 19.74 | 4,430,988 | -0.02(-0.12%) |
May 27, 2002 | 19.91 | 19.97 | 19.59 | 19.76 | 2,184,106 | +0.00(+0.00%) |
May 24, 2002 | 19.91 | 19.97 | 19.59 | 19.76 | 2,184,106 | -0.15(-0.73%) |
May 23, 2002 | 19.18 | 20.11 | 19.18 | 19.91 | 7,511,897 | +0.44(+2.28%) |
May 22, 2002 | 19.67 | 19.68 | 19.32 | 19.46 | 3,699,759 | -0.24(-1.22%) |
May 21, 2002 | 19.94 | 19.94 | 19.53 | 19.70 | 3,909,122 | -0.15(-0.74%) |
May 20, 2002 | 19.64 | 19.90 | 19.64 | 19.85 | 2,630,199 | -0.11(-0.53%) |
May 17, 2002 | 19.53 | 20.01 | 19.47 | 19.95 | 2,550,661 | +0.36(+1.82%) |
May 16, 2002 | 19.79 | 19.82 | 19.52 | 19.60 | 2,829,469 | -0.08(-0.39%) |
May 15, 2002 | 19.59 | 19.73 | 19.35 | 19.67 | 4,325,794 | -0.15(-0.74%) |
May 14, 2002 | 19.61 | 19.87 | 19.47 | 19.82 | 5,157,769 | +0.43(+2.23%) |
May 13, 2002 | 19.35 | 19.57 | 19.15 | 19.39 | 4,107,879 | +0.10(+0.52%) |
May 10, 2002 | 19.21 | 19.35 | 18.85 | 19.29 | 3,636,985 | +0.11(+0.58%) |
May 09, 2002 | 19.53 | 19.73 | 19.18 | 19.18 | 4,798,056 | -0.27(-1.41%) |
May 08, 2002 | 19.00 | 19.53 | 18.83 | 19.45 | 7,017,399 | +1.23(+6.77%) |
May 07, 2002 | 18.47 | 18.53 | 18.04 | 18.22 | 3,306,521 | -0.30(-1.61%) |
May 06, 2002 | 18.72 | 18.77 | 18.42 | 18.52 | 2,041,453 | -0.25(-1.34%) |
May 03, 2002 | 18.71 | 18.78 | 18.56 | 18.77 | 2,290,840 | -0.01(-0.03%) |
May 02, 2002 | 18.74 | 18.85 | 18.56 | 18.77 | 4,498,381 | +0.01(+0.03%) |
May 01, 2002 | 18.80 | 18.80 | 18.56 | 18.77 | 3,071,159 | +0.00(+0.00%) |
Apr 30, 2002 | 18.71 | 18.83 | 18.56 | 18.77 | 2,720,854 | +0.06(+0.31%) |
Apr 29, 2002 | 18.62 | 18.74 | 18.62 | 18.71 | 2,454,020 | +0.13(+0.72%) |
Apr 26, 2002 | 18.99 | 18.99 | 18.53 | 18.57 | 3,898,517 | -0.42(-2.19%) |
Apr 25, 2002 | 18.94 | 19.26 | 18.79 | 18.99 | 2,325,050 | -0.25(-1.28%) |
Apr 24, 2002 | 19.00 | 19.35 | 18.99 | 19.23 | 4,125,326 | +0.18(+0.92%) |
Apr 23, 2002 | 19.15 | 19.35 | 18.82 | 19.06 | 4,055,196 | -0.09(-0.46%) |
Apr 22, 2002 | 18.71 | 19.15 | 18.65 | 19.15 | 3,089,119 | +0.50(+2.66%) |
Apr 19, 2002 | 18.62 | 18.77 | 18.59 | 18.65 | 3,273,680 | +0.03(+0.16%) |
Apr 18, 2002 | 18.88 | 18.92 | 18.51 | 18.62 | 2,488,058 | -0.22(-1.15%) |
Apr 17, 2002 | 19.00 | 19.06 | 18.83 | 18.84 | 1,610,584 | -0.22(-1.17%) |
Apr 16, 2002 | 18.91 | 19.06 | 18.80 | 19.06 | 4,397,463 | +0.31(+1.65%) |
Apr 15, 2002 | 19.06 | 19.12 | 18.74 | 18.75 | 2,989,228 | -0.26(-1.35%) |
Apr 12, 2002 | 19.00 | 19.30 | 19.00 | 19.01 | 2,414,165 | -0.05(-0.28%) |
Apr 11, 2002 | 19.17 | 19.29 | 19.03 | 19.06 | 2,733,511 | -0.11(-0.58%) |
Apr 10, 2002 | 19.21 | 19.41 | 19.04 | 19.17 | 2,769,260 | -0.12(-0.64%) |
Apr 09, 2002 | 19.28 | 19.36 | 19.16 | 19.29 | 3,998,237 | +0.16(+0.86%) |
Apr 08, 2002 | 18.89 | 19.26 | 18.83 | 19.13 | 5,163,756 | +0.24(+1.27%) |
Apr 05, 2002 | 18.68 | 19.12 | 18.62 | 18.89 | 153,942 | +0.27(+1.48%) |
Apr 04, 2002 | 18.33 | 18.63 | 18.28 | 18.61 | 3,550,948 | +0.29(+1.56%) |
Apr 03, 2002 | 18.28 | 18.41 | 18.27 | 18.33 | 2,557,332 | +0.00(+0.00%) |
Apr 02, 2002 | 18.12 | 18.36 | 18.12 | 18.33 | 2,999,148 | +0.18(+0.97%) |
Apr 01, 2002 | 18.21 | 18.30 | 18.08 | 18.15 | 2,656,369 | +0.00(+0.00%) |
Mar 29, 2002 | 18.34 | 18.35 | 18.09 | 18.15 | 4,586,812 | +0.00(+0.00%) |
Mar 28, 2002 | 18.34 | 18.35 | 18.09 | 18.15 | 4,586,812 | -0.19(-1.02%) |
Mar 27, 2002 | 18.27 | 18.41 | 18.26 | 18.34 | 3,017,964 | -0.04(-0.19%) |
Mar 26, 2002 | 18.15 | 18.40 | 18.15 | 18.38 | 2,897,204 | +0.13(+0.70%) |
Mar 25, 2002 | 18.24 | 18.39 | 18.21 | 18.25 | 153,942 | -0.02(-0.13%) |
Mar 22, 2002 | 18.04 | 18.30 | 18.02 | 18.27 | 2,863,850 | +0.00(+0.00%) |
Mar 21, 2002 | 18.22 | 18.32 | 18.12 | 18.27 | 4,790,188 | -0.06(-0.32%) |
Mar 20, 2002 | 18.27 | 18.41 | 18.25 | 18.33 | 4,122,418 | -0.03(-0.16%) |
Mar 19, 2002 | 18.30 | 18.58 | 18.29 | 18.36 | 3,864,820 | +0.01(+0.03%) |
Mar 18, 2002 | 18.45 | 18.47 | 18.09 | 18.35 | 3,892,359 | +0.17(+0.93%) |
Mar 15, 2002 | 17.94 | 18.35 | 17.94 | 18.18 | 5,492,680 | +0.08(+0.42%) |
Mar 14, 2002 | 17.95 | 18.12 | 17.95 | 18.11 | 3,713,956 | +0.20(+1.11%) |
Mar 13, 2002 | 17.91 | 18.07 | 17.89 | 17.91 | 3,553,343 | -0.16(-0.87%) |
Mar 12, 2002 | 18.12 | 18.33 | 17.94 | 18.07 | 2,945,439 | -0.26(-1.44%) |
Mar 11, 2002 | 18.62 | 18.65 | 18.24 | 18.33 | 3,827,190 | -0.23(-1.26%) |
Mar 08, 2002 | 18.62 | 18.74 | 18.39 | 18.56 | 4,381,555 | +0.11(+0.57%) |
Mar 07, 2002 | 18.24 | 18.52 | 18.18 | 18.46 | 3,944,528 | +0.10(+0.54%) |
Mar 06, 2002 | 18.12 | 18.36 | 18.12 | 18.36 | 2,724,788 | -0.02(-0.13%) |
Mar 05, 2002 | 17.95 | 18.41 | 17.78 | 18.38 | 5,739,844 | +0.43(+2.41%) |
Mar 04, 2002 | 18.05 | 18.40 | 17.95 | 17.95 | 3,970,870 | -0.09(-0.49%) |
Mar 01, 2002 | 17.94 | 18.06 | 17.77 | 18.04 | 3,745,087 | +0.16(+0.92%) |
Feb 28, 2002 | 17.74 | 17.98 | 17.74 | 17.87 | 3,442,504 | +0.13(+0.72%) |
Feb 27, 2002 | 17.89 | 17.90 | 17.71 | 17.74 | 5,023,668 | -0.09(-0.49%) |
Feb 26, 2002 | 17.76 | 17.94 | 17.73 | 17.83 | 3,949,660 | +0.13(+0.73%) |
Feb 25, 2002 | 17.69 | 17.73 | 17.58 | 17.70 | 4,029,539 | +0.02(+0.13%) |
Feb 22, 2002 | 17.86 | 17.92 | 17.54 | 17.68 | 2,832,377 | -0.35(-1.95%) |
Feb 21, 2002 | 17.80 | 18.05 | 17.80 | 18.03 | 3,299,679 | +0.11(+0.62%) |
Feb 20, 2002 | 17.83 | 17.97 | 17.60 | 17.92 | 3,905,187 | +0.23(+1.29%) |
Feb 19, 2002 | 18.12 | 18.18 | 17.54 | 17.69 | 5,103,889 | -0.72(-3.94%) |
Feb 18, 2002 | 18.61 | 18.67 | 18.14 | 18.42 | 2,821,601 | +0.00(+0.00%) |
Feb 15, 2002 | 18.61 | 18.67 | 18.14 | 18.42 | 2,761,734 | -0.31(-1.65%) |
Feb 14, 2002 | 18.74 | 18.87 | 18.65 | 18.73 | 3,770,060 | -0.04(-0.19%) |
Feb 13, 2002 | 18.24 | 18.84 | 18.04 | 18.76 | 6,465,428 | +0.34(+1.87%) |
Feb 12, 2002 | 18.36 | 18.62 | 18.27 | 18.42 | 3,487,147 | -0.15(-0.82%) |
Feb 11, 2002 | 17.95 | 18.64 | 17.93 | 18.57 | 3,257,259 | +0.43(+2.35%) |
Feb 08, 2002 | 17.87 | 18.14 | 17.86 | 18.14 | 2,393,469 | +0.24(+1.34%) |
Feb 07, 2002 | 18.09 | 18.15 | 17.84 | 17.90 | 3,042,081 | -0.31(-1.70%) |
Feb 06, 2002 | 18.24 | 18.24 | 18.06 | 18.21 | 3,606,880 | +0.06(+0.32%) |
Feb 05, 2002 | 18.04 | 18.47 | 17.98 | 18.15 | 4,100,353 | +0.10(+0.55%) |
Feb 04, 2002 | 17.89 | 18.11 | 17.83 | 18.05 | 5,278,187 | +0.16(+0.92%) |
Feb 01, 2002 | 18.09 | 18.09 | 17.77 | 17.89 | 5,473,694 | -0.26(-1.45%) |
Jan 31, 2002 | 17.82 | 18.23 | 17.73 | 18.15 | 6,819,497 | +0.53(+2.98%) |
Jan 30, 2002 | 17.83 | 17.87 | 17.42 | 17.63 | 6,044,309 | -0.14(-0.79%) |
Jan 29, 2002 | 17.54 | 18.06 | 17.54 | 17.77 | 4,298,084 | -0.32(-1.75%) |
Jan 28, 2002 | 17.92 | 18.15 | 17.86 | 18.08 | 4,104,458 | +0.29(+1.64%) |
Jan 25, 2002 | 17.54 | 17.83 | 17.48 | 17.79 | 4,059,986 | +0.11(+0.60%) |
Jan 24, 2002 | 17.89 | 17.93 | 17.54 | 17.69 | 5,241,069 | -0.16(-0.88%) |
Jan 23, 2002 | 18.50 | 18.53 | 17.84 | 17.84 | 4,209,139 | -0.43(-2.34%) |
Jan 22, 2002 | 17.83 | 18.27 | 17.77 | 18.27 | 3,971,041 | +0.58(+3.31%) |
Jan 21, 2002 | 17.77 | 17.80 | 17.39 | 17.69 | 2,619,423 | +0.00(+0.00%) |
Jan 18, 2002 | 17.77 | 17.80 | 17.39 | 17.69 | 2,619,423 | -0.16(-0.88%) |
Jan 17, 2002 | 18.05 | 18.12 | 17.71 | 17.84 | 2,975,886 | -0.09(-0.52%) |
Jan 16, 2002 | 17.88 | 18.21 | 17.80 | 17.94 | 3,200,471 | -0.06(-0.33%) |
Jan 15, 2002 | 17.77 | 18.19 | 17.49 | 18.00 | 3,356,638 | +0.43(+2.43%) |
Jan 14, 2002 | 17.98 | 17.98 | 17.26 | 17.57 | 5,405,104 | -0.50(-2.75%) |
Jan 11, 2002 | 18.13 | 18.21 | 17.98 | 18.07 | 3,349,454 | -0.06(-0.36%) |
Jan 10, 2002 | 18.19 | 18.52 | 18.13 | 18.13 | 2,889,678 | -0.17(-0.93%) |