Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.42 | 16.59 | 16.13 | 16.27 | 551,008 | -0.15(-0.93%) |
Feb 27, 2003 | 16.37 | 16.67 | 16.18 | 16.42 | 619,383 | +0.36(+2.27%) |
Feb 26, 2003 | 16.33 | 16.33 | 15.98 | 16.06 | 830,167 | -0.16(-0.99%) |
Feb 25, 2003 | 15.69 | 16.24 | 15.26 | 16.22 | 987,901 | +0.45(+2.85%) |
Feb 24, 2003 | 16.10 | 16.12 | 15.75 | 15.77 | 567,159 | -0.51(-3.13%) |
Feb 21, 2003 | 16.20 | 16.35 | 15.95 | 16.28 | 783,365 | -0.08(-0.52%) |
Feb 20, 2003 | 16.78 | 16.81 | 16.35 | 16.36 | 482,161 | -0.27(-1.63%) |
Feb 19, 2003 | 16.88 | 16.88 | 16.39 | 16.63 | 1,301,129 | -0.22(-1.31%) |
Feb 18, 2003 | 16.83 | 17.13 | 16.54 | 16.86 | 601,346 | +0.06(+0.35%) |
Feb 14, 2003 | 16.37 | 16.80 | 16.33 | 16.80 | 655,103 | +0.34(+2.06%) |
Feb 13, 2003 | 16.69 | 16.74 | 16.10 | 16.46 | 1,233,108 | -0.26(-1.57%) |
Feb 12, 2003 | 16.86 | 16.97 | 16.66 | 16.72 | 563,150 | -0.24(-1.40%) |
Feb 11, 2003 | 17.50 | 17.56 | 16.88 | 16.96 | 553,248 | -0.37(-2.15%) |
Feb 10, 2003 | 17.62 | 17.64 | 17.23 | 17.33 | 465,185 | -0.16(-0.92%) |
Feb 07, 2003 | 17.69 | 17.85 | 17.49 | 17.49 | 459,527 | -0.14(-0.82%) |
Feb 06, 2003 | 17.86 | 18.11 | 17.56 | 17.64 | 542,874 | -0.31(-1.70%) |
Feb 05, 2003 | 18.07 | 18.39 | 17.87 | 17.94 | 472,377 | +0.03(+0.14%) |
Feb 04, 2003 | 18.15 | 18.16 | 17.69 | 17.92 | 508,804 | -0.36(-2.00%) |
Feb 03, 2003 | 18.19 | 18.49 | 18.14 | 18.28 | 493,950 | +0.12(+0.65%) |
Jan 31, 2003 | 17.66 | 18.23 | 17.65 | 18.16 | 652,392 | +0.34(+1.90%) |
Jan 30, 2003 | 17.91 | 18.00 | 17.73 | 17.82 | 576,236 | -0.08(-0.47%) |
Jan 29, 2003 | 17.94 | 17.97 | 17.39 | 17.91 | 730,198 | -0.23(-1.26%) |
Jan 28, 2003 | 18.03 | 18.36 | 17.94 | 18.14 | 781,361 | +0.23(+1.28%) |
Jan 27, 2003 | 17.81 | 17.95 | 17.40 | 17.91 | 868,952 | -0.03(-0.19%) |
Jan 24, 2003 | 18.24 | 18.24 | 17.75 | 17.94 | 799,044 | -0.36(-1.99%) |
Jan 23, 2003 | 18.19 | 18.57 | 17.89 | 18.31 | 574,585 | +0.13(+0.70%) |
Jan 22, 2003 | 18.39 | 18.58 | 18.04 | 18.18 | 434,063 | -0.48(-2.55%) |
Jan 21, 2003 | 19.04 | 19.09 | 18.42 | 18.65 | 639,188 | -0.38(-2.01%) |
Jan 17, 2003 | 19.51 | 19.51 | 18.83 | 19.04 | 470,844 | -0.50(-2.56%) |
Jan 16, 2003 | 19.52 | 19.73 | 19.34 | 19.54 | 427,225 | +0.14(+0.70%) |
Jan 15, 2003 | 19.88 | 19.94 | 19.30 | 19.40 | 648,030 | -0.65(-3.26%) |
Jan 14, 2003 | 20.00 | 20.38 | 19.95 | 20.05 | 499,137 | -0.26(-1.29%) |
Jan 13, 2003 | 20.15 | 20.46 | 20.02 | 20.32 | 506,446 | +0.18(+0.88%) |
Jan 10, 2003 | 19.81 | 20.30 | 19.70 | 20.14 | 385,965 | +0.18(+0.89%) |
Jan 09, 2003 | 19.82 | 20.09 | 19.73 | 19.96 | 308,394 | +0.29(+1.47%) |
Jan 08, 2003 | 20.15 | 20.19 | 19.66 | 19.67 | 379,952 | -0.60(-2.97%) |
Jan 07, 2003 | 20.36 | 20.53 | 20.21 | 20.27 | 535,211 | -0.37(-1.81%) |
Jan 06, 2003 | 20.10 | 20.72 | 20.03 | 20.65 | 450,214 | +0.55(+2.74%) |
Jan 03, 2003 | 20.15 | 20.21 | 19.76 | 20.10 | 487,702 | -0.21(-1.04%) |
Jan 02, 2003 | 19.65 | 20.31 | 19.57 | 20.31 | 585,431 | +0.68(+3.46%) |
Dec 31, 2002 | 19.14 | 19.71 | 18.95 | 19.63 | 589,557 | +0.32(+1.67%) |
Dec 30, 2002 | 19.07 | 19.39 | 18.97 | 19.31 | 244,853 | +0.14(+0.75%) |
Dec 27, 2002 | 19.59 | 19.64 | 19.09 | 19.16 | 225,755 | -0.36(-1.87%) |
Dec 26, 2002 | 19.68 | 19.93 | 19.41 | 19.53 | 245,914 | +0.03(+0.13%) |
Dec 24, 2002 | 19.55 | 19.81 | 19.45 | 19.50 | 140,640 | -0.22(-1.12%) |
Dec 23, 2002 | 19.34 | 19.93 | 19.31 | 19.72 | 598,635 | +0.06(+0.30%) |
Dec 20, 2002 | 19.12 | 19.72 | 19.01 | 19.66 | 829,341 | +0.51(+2.66%) |
Dec 19, 2002 | 18.76 | 19.28 | 18.70 | 19.15 | 877,322 | +0.58(+3.10%) |
Dec 18, 2002 | 18.87 | 18.93 | 18.20 | 18.58 | 736,446 | -0.65(-3.40%) |
Dec 17, 2002 | 19.44 | 19.55 | 19.13 | 19.23 | 346,708 | -0.22(-1.13%) |
Dec 16, 2002 | 19.00 | 19.47 | 18.92 | 19.45 | 458,230 | +0.35(+1.82%) |
Dec 13, 2002 | 19.64 | 19.64 | 19.00 | 19.10 | 616,671 | -0.66(-3.35%) |
Dec 12, 2002 | 19.54 | 20.02 | 19.38 | 19.76 | 656,046 | +0.23(+1.17%) |
Dec 11, 2002 | 19.65 | 19.87 | 19.43 | 19.54 | 538,040 | -0.31(-1.54%) |
Dec 10, 2002 | 19.51 | 19.93 | 19.51 | 19.84 | 323,602 | +0.33(+1.70%) |
Dec 09, 2002 | 19.93 | 19.96 | 19.48 | 19.51 | 394,217 | -0.64(-3.16%) |
Dec 06, 2002 | 19.65 | 20.40 | 19.59 | 20.15 | 311,931 | +0.22(+1.11%) |
Dec 05, 2002 | 20.40 | 20.40 | 19.77 | 19.93 | 360,029 | -0.53(-2.61%) |
Dec 04, 2002 | 19.59 | 20.64 | 19.59 | 20.46 | 601,818 | +0.53(+2.64%) |
Dec 03, 2002 | 19.99 | 20.19 | 19.64 | 19.93 | 530,731 | -0.31(-1.51%) |
Dec 02, 2002 | 20.61 | 20.99 | 20.02 | 20.24 | 508,804 | -0.37(-1.81%) |
Nov 29, 2002 | 20.49 | 20.70 | 20.32 | 20.61 | 190,860 | +0.20(+1.00%) |
Nov 27, 2002 | 20.27 | 20.66 | 20.23 | 20.41 | 722,063 | +0.09(+0.46%) |
Nov 26, 2002 | 20.69 | 20.74 | 20.21 | 20.32 | 524,483 | -0.59(-2.80%) |
Nov 25, 2002 | 21.12 | 21.21 | 20.59 | 20.90 | 575,529 | -0.38(-1.79%) |
Nov 22, 2002 | 20.62 | 21.63 | 20.53 | 21.28 | 638,481 | +0.65(+3.17%) |
Nov 21, 2002 | 20.49 | 21.13 | 20.49 | 20.63 | 657,814 | +0.02(+0.08%) |
Nov 20, 2002 | 20.46 | 21.25 | 20.36 | 20.61 | 738,332 | +0.10(+0.50%) |
Nov 19, 2002 | 20.62 | 20.77 | 20.43 | 20.51 | 486,523 | -0.11(-0.53%) |
Nov 18, 2002 | 21.21 | 21.22 | 20.54 | 20.62 | 511,280 | -0.28(-1.34%) |
Nov 15, 2002 | 20.40 | 21.04 | 20.40 | 20.90 | 483,104 | +0.29(+1.40%) |
Nov 14, 2002 | 19.99 | 20.71 | 19.95 | 20.61 | 230,588 | +0.83(+4.20%) |
Nov 13, 2002 | 19.86 | 20.27 | 19.22 | 19.78 | 379,717 | -0.08(-0.38%) |
Nov 12, 2002 | 19.57 | 20.10 | 19.56 | 19.86 | 344,586 | +0.23(+1.17%) |
Nov 11, 2002 | 19.85 | 19.93 | 19.56 | 19.63 | 212,198 | -0.24(-1.20%) |
Nov 08, 2002 | 20.44 | 20.66 | 19.72 | 19.87 | 474,616 | -0.48(-2.34%) |
Nov 07, 2002 | 20.91 | 20.91 | 20.23 | 20.34 | 636,712 | -0.97(-4.54%) |
Nov 06, 2002 | 20.91 | 21.33 | 20.66 | 21.31 | 763,914 | +0.99(+4.89%) |
Nov 05, 2002 | 20.27 | 20.44 | 19.86 | 20.32 | 448,563 | +0.25(+1.27%) |
Nov 04, 2002 | 20.26 | 20.52 | 19.93 | 20.06 | 433,945 | -0.20(-0.96%) |
Nov 01, 2002 | 19.68 | 20.27 | 19.63 | 20.26 | 392,566 | +0.27(+1.36%) |
Oct 31, 2002 | 20.11 | 20.42 | 19.85 | 19.99 | 406,477 | -0.13(-0.63%) |
Oct 30, 2002 | 19.81 | 20.27 | 19.76 | 20.11 | 247,328 | +0.19(+0.94%) |
Oct 29, 2002 | 19.98 | 20.10 | 19.17 | 19.93 | 507,154 | -0.26(-1.30%) |
Oct 28, 2002 | 20.51 | 20.70 | 20.04 | 20.19 | 277,744 | -0.31(-1.53%) |
Oct 25, 2002 | 19.72 | 20.61 | 19.60 | 20.50 | 437,246 | +0.36(+1.81%) |
Oct 24, 2002 | 20.58 | 20.70 | 20.02 | 20.14 | 637,184 | -0.53(-2.59%) |
Oct 23, 2002 | 20.32 | 20.98 | 20.12 | 20.67 | 654,867 | -0.05(-0.25%) |
Oct 22, 2002 | 20.38 | 20.76 | 20.01 | 20.72 | 47,155 | +0.53(+2.65%) |
Oct 21, 2002 | 20.15 | 20.34 | 19.98 | 20.19 | 986,840 | +0.03(+0.17%) |
Oct 18, 2002 | 20.95 | 21.16 | 20.10 | 20.15 | 1,284,035 | -1.42(-6.57%) |
Oct 17, 2002 | 21.55 | 21.89 | 21.36 | 21.57 | 1,213,892 | +1.62(+8.12%) |
Oct 16, 2002 | 20.40 | 20.66 | 19.63 | 19.95 | 509,276 | -0.71(-3.45%) |
Oct 15, 2002 | 19.68 | 20.70 | 19.51 | 20.66 | 538,040 | +1.10(+5.64%) |
Oct 14, 2002 | 19.23 | 19.56 | 18.96 | 19.56 | 416,969 | +0.31(+1.59%) |
Oct 11, 2002 | 18.62 | 19.47 | 18.57 | 19.26 | 636,948 | +0.73(+3.94%) |
Oct 10, 2002 | 17.23 | 18.62 | 17.17 | 18.53 | 503,145 | +1.05(+6.02%) |
Oct 09, 2002 | 17.64 | 17.73 | 16.99 | 17.47 | 747,291 | -0.50(-2.78%) |
Oct 08, 2002 | 17.40 | 18.14 | 17.26 | 17.97 | 485,816 | +0.57(+3.26%) |
Oct 07, 2002 | 17.80 | 17.98 | 17.19 | 17.41 | 534,857 | -0.70(-3.89%) |
Oct 04, 2002 | 18.52 | 18.78 | 17.92 | 18.11 | 451,393 | -0.38(-2.06%) |
Oct 03, 2002 | 18.92 | 18.92 | 18.41 | 18.49 | 747,056 | -0.15(-0.82%) |
Oct 02, 2002 | 19.21 | 19.28 | 18.53 | 18.64 | 638,245 | -0.77(-3.98%) |
Oct 01, 2002 | 18.44 | 19.43 | 18.20 | 19.42 | 212,198 | +0.98(+5.29%) |
Sep 30, 2002 | 18.66 | 18.69 | 18.09 | 18.44 | 499,019 | -0.57(-2.99%) |
Sep 27, 2002 | 19.17 | 19.52 | 18.87 | 19.01 | 513,048 | -0.14(-0.75%) |
Sep 26, 2002 | 18.87 | 19.21 | 18.66 | 19.15 | 564,093 | +0.36(+1.94%) |
Sep 25, 2002 | 18.75 | 19.43 | 18.06 | 18.79 | 942,632 | +0.25(+1.37%) |
Sep 24, 2002 | 19.13 | 19.17 | 18.45 | 18.53 | 674,083 | -0.76(-3.96%) |
Sep 23, 2002 | 19.26 | 19.59 | 18.87 | 19.30 | 496,190 | +0.04(+0.22%) |
Sep 20, 2002 | 18.74 | 19.31 | 18.71 | 19.26 | 742,694 | +0.39(+2.07%) |
Sep 19, 2002 | 19.66 | 19.68 | 18.79 | 18.87 | 409,778 | -1.03(-5.20%) |
Sep 18, 2002 | 19.72 | 20.02 | 19.57 | 19.90 | 530,260 | -0.03(-0.17%) |
Sep 17, 2002 | 20.44 | 20.66 | 19.85 | 19.93 | 401,054 | -0.30(-1.47%) |
Sep 16, 2002 | 19.85 | 20.27 | 19.85 | 20.23 | 710,510 | +0.29(+1.45%) |
Sep 13, 2002 | 19.58 | 19.98 | 19.51 | 19.94 | 356,846 | +0.28(+1.42%) |
Sep 12, 2002 | 20.17 | 20.17 | 19.43 | 19.66 | 824,272 | -0.27(-1.36%) |
Sep 11, 2002 | 20.19 | 20.20 | 19.85 | 19.93 | 221,747 | +0.03(+0.13%) |
Sep 10, 2002 | 19.21 | 19.93 | 19.12 | 19.91 | 793,150 | +0.80(+4.17%) |
Sep 09, 2002 | 18.66 | 19.45 | 18.53 | 19.11 | 35,366 | +0.29(+1.53%) |
Sep 06, 2002 | 18.83 | 18.98 | 18.65 | 18.82 | 476,385 | +0.29(+1.56%) |
Sep 05, 2002 | 18.92 | 19.00 | 18.45 | 18.53 | 557,492 | -0.55(-2.89%) |
Sep 04, 2002 | 19.11 | 19.21 | 18.69 | 19.09 | 596,631 | -0.14(-0.75%) |
Sep 03, 2002 | 19.59 | 19.59 | 19.08 | 19.23 | 1,301,365 | -0.52(-2.62%) |
Aug 30, 2002 | 19.21 | 19.93 | 19.13 | 19.75 | 490,767 | +0.44(+2.28%) |
Aug 29, 2002 | 19.24 | 19.51 | 18.80 | 19.31 | 82,521 | +0.04(+0.22%) |
Aug 28, 2002 | 19.59 | 19.72 | 19.13 | 19.26 | 509,629 | -0.33(-1.69%) |
Aug 27, 2002 | 19.66 | 20.06 | 19.51 | 19.59 | 650,977 | -0.27(-1.37%) |
Aug 26, 2002 | 19.64 | 19.89 | 19.44 | 19.87 | 474,970 | +0.23(+1.17%) |
Aug 23, 2002 | 20.01 | 20.01 | 19.51 | 19.64 | 515,288 | -0.40(-1.99%) |
Aug 22, 2002 | 19.47 | 20.06 | 19.43 | 20.04 | 538,512 | +0.50(+2.56%) |
Aug 21, 2002 | 18.81 | 19.54 | 18.41 | 19.54 | 1,040,361 | +1.03(+5.59%) |
Aug 20, 2002 | 18.42 | 18.55 | 18.11 | 18.50 | 895,123 | +0.43(+2.39%) |
Aug 16, 2002 | 18.07 | 18.28 | 17.68 | 18.07 | 507,507 | -0.08(-0.42%) |
Aug 15, 2002 | 17.69 | 18.25 | 17.56 | 18.14 | 1,065,117 | +0.55(+3.13%) |
Aug 14, 2002 | 17.41 | 17.69 | 17.23 | 17.59 | 834,057 | +0.18(+1.02%) |
Aug 13, 2002 | 17.56 | 17.77 | 17.39 | 17.41 | 685,872 | -0.22(-1.25%) |
Aug 12, 2002 | 17.30 | 17.90 | 17.30 | 17.64 | 2,770,367 | +0.20(+1.17%) |
Aug 07, 2002 | 17.23 | 17.60 | 17.13 | 17.43 | 633,529 | +0.22(+1.28%) |
Aug 06, 2002 | 16.63 | 17.39 | 16.63 | 17.21 | 493,125 | +0.58(+3.47%) |
Aug 05, 2002 | 17.39 | 17.43 | 16.51 | 16.63 | 590,854 | -0.65(-3.78%) |
Aug 02, 2002 | 17.83 | 17.92 | 17.15 | 17.29 | 550,418 | -0.54(-3.04%) |
Aug 01, 2002 | 18.11 | 18.62 | 17.64 | 17.83 | 803,760 | -0.15(-0.85%) |
Jul 31, 2002 | 18.53 | 18.75 | 17.86 | 17.98 | 805,764 | -0.39(-2.12%) |
Jul 30, 2002 | 18.66 | 18.96 | 18.04 | 18.37 | 564,211 | -0.48(-2.56%) |
Jul 29, 2002 | 17.98 | 19.15 | 17.93 | 18.86 | 624,570 | +1.36(+7.76%) |
Jul 26, 2002 | 17.47 | 17.64 | 17.22 | 17.50 | 453,397 | -0.16(-0.91%) |
Jul 25, 2002 | 17.22 | 17.69 | 16.80 | 17.66 | 666,774 | +0.61(+3.58%) |
Jul 24, 2002 | 16.37 | 17.22 | 16.02 | 17.05 | 997,567 | +0.25(+1.52%) |
Jul 23, 2002 | 17.12 | 17.25 | 16.63 | 16.80 | 954,420 | -0.32(-1.88%) |
Jul 22, 2002 | 18.53 | 18.62 | 17.12 | 17.12 | 1,387,541 | -1.53(-8.19%) |
Jul 19, 2002 | 18.83 | 19.17 | 18.41 | 18.64 | 810,715 | -2.40(-11.41%) |
Jul 17, 2002 | 20.61 | 21.14 | 20.39 | 21.05 | 418,030 | -0.42(-1.94%) |
Jul 12, 2002 | 21.42 | 21.76 | 21.22 | 21.46 | 454,576 | -0.08(-0.39%) |
Jul 11, 2002 | 21.08 | 21.50 | 20.81 | 21.55 | 459,998 | +0.08(+0.40%) |
Jul 10, 2002 | 21.93 | 22.43 | 21.44 | 21.46 | 375,001 | -0.59(-2.69%) |
Jul 09, 2002 | 22.39 | 22.39 | 22.05 | 22.05 | 261,711 | -0.55(-2.44%) |
Jul 08, 2002 | 22.73 | 22.73 | 22.61 | 22.61 | 390,091 | +0.00(+0.00%) |
Jul 05, 2002 | 22.00 | 22.78 | 21.69 | 22.61 | 192,039 | +0.76(+3.49%) |
Jul 04, 2002 | 21.72 | 22.02 | 21.30 | 21.84 | 263,479 | +0.00(+0.00%) |
Jul 03, 2002 | 21.72 | 22.02 | 21.30 | 21.84 | 263,479 | +0.08(+0.39%) |
Jul 02, 2002 | 22.38 | 22.47 | 21.29 | 21.76 | 698,250 | -0.62(-2.77%) |
Jul 01, 2002 | 22.82 | 22.95 | 22.27 | 22.38 | 702,965 | -0.53(-2.30%) |
Jun 28, 2002 | 22.39 | 23.20 | 22.39 | 22.90 | 582,956 | +0.30(+1.31%) |
Jun 27, 2002 | 22.14 | 22.61 | 21.37 | 22.61 | 861,525 | +0.31(+1.37%) |
Jun 26, 2002 | 21.63 | 22.51 | 21.58 | 22.30 | 408,835 | +0.36(+1.62%) |
Jun 25, 2002 | 22.56 | 22.73 | 21.93 | 21.94 | 371,111 | -0.02(-0.08%) |
Jun 21, 2002 | 21.84 | 22.27 | 21.84 | 21.96 | 677,973 | -0.47(-2.08%) |
Jun 20, 2002 | 22.61 | 22.87 | 22.43 | 22.43 | 295,545 | -0.18(-0.79%) |
Jun 19, 2002 | 22.90 | 22.95 | 22.61 | 22.61 | 352,249 | -0.21(-0.93%) |
Jun 18, 2002 | 22.82 | 22.90 | 22.70 | 22.82 | 603,586 | -0.16(-0.70%) |
Jun 17, 2002 | 23.28 | 23.41 | 22.87 | 22.98 | 954,303 | -0.07(-0.29%) |
Jun 14, 2002 | 23.41 | 23.41 | 22.84 | 23.05 | 666,774 | -0.81(-3.41%) |
Jun 12, 2002 | 24.28 | 24.43 | 23.68 | 23.86 | 524,247 | -0.42(-1.71%) |
Jun 11, 2002 | 24.47 | 24.78 | 24.18 | 24.28 | 676,087 | -0.20(-0.80%) |
Jun 10, 2002 | 24.18 | 24.63 | 24.04 | 24.47 | 356,611 | +0.20(+0.84%) |
Jun 07, 2002 | 23.67 | 24.33 | 23.61 | 24.27 | 2,027,673 | +0.41(+1.71%) |
Jun 06, 2002 | 23.84 | 24.07 | 23.71 | 23.86 | 676,441 | +0.00(+0.00%) |
Jun 05, 2002 | 22.78 | 23.86 | 22.77 | 23.86 | 704,380 | +0.42(+1.81%) |
May 31, 2002 | 23.71 | 23.73 | 23.39 | 23.44 | 622,566 | -0.73(-3.02%) |
May 28, 2002 | 24.22 | 24.26 | 23.72 | 24.17 | 279,512 | -0.14(-0.56%) |
May 27, 2002 | 24.64 | 24.64 | 24.09 | 24.30 | 306,508 | +0.00(+0.00%) |
May 24, 2002 | 24.64 | 24.64 | 24.09 | 24.30 | 271,967 | -0.34(-1.38%) |
May 23, 2002 | 24.63 | 24.65 | 23.87 | 24.64 | 380,188 | +0.37(+1.54%) |
May 22, 2002 | 24.18 | 24.39 | 24.09 | 24.27 | 225,873 | +0.06(+0.25%) |
May 21, 2002 | 24.66 | 24.67 | 24.07 | 24.21 | 210,547 | -0.24(-0.97%) |
May 20, 2002 | 24.85 | 25.14 | 24.39 | 24.45 | 376,652 | -0.47(-1.87%) |
May 17, 2002 | 24.94 | 25.19 | 24.67 | 24.91 | 340,578 | -0.27(-1.08%) |
May 16, 2002 | 25.28 | 25.35 | 24.90 | 25.18 | 363,330 | -0.13(-0.50%) |
May 15, 2002 | 25.24 | 25.40 | 25.02 | 25.31 | 382,900 | -0.07(-0.27%) |
May 14, 2002 | 24.86 | 25.38 | 24.82 | 25.38 | 390,327 | +0.61(+2.47%) |
May 13, 2002 | 24.22 | 25.02 | 24.01 | 24.77 | 554,073 | +0.53(+2.21%) |
May 10, 2002 | 24.85 | 25.02 | 24.13 | 24.23 | 288,825 | -0.67(-2.69%) |
May 09, 2002 | 24.94 | 25.24 | 24.59 | 24.91 | 445,616 | -0.43(-1.71%) |
May 08, 2002 | 24.60 | 25.37 | 24.50 | 25.34 | 694,831 | +1.01(+4.15%) |
May 07, 2002 | 23.37 | 24.40 | 23.36 | 24.33 | 938,741 | +0.99(+4.25%) |
May 06, 2002 | 23.56 | 23.92 | 23.12 | 23.34 | 346,826 | -0.05(-0.22%) |
May 03, 2002 | 23.79 | 23.88 | 23.20 | 23.39 | 283,520 | -0.58(-2.41%) |
May 02, 2002 | 23.92 | 24.24 | 23.79 | 23.96 | 407,538 | +0.24(+1.00%) |
May 01, 2002 | 23.24 | 23.75 | 22.78 | 23.73 | 476,149 | +0.55(+2.38%) |
Apr 30, 2002 | 23.50 | 23.70 | 23.07 | 23.17 | 463,889 | -0.20(-0.87%) |
Apr 29, 2002 | 23.58 | 23.68 | 23.30 | 23.38 | 510,808 | -0.29(-1.22%) |
Apr 26, 2002 | 24.02 | 24.02 | 23.62 | 23.67 | 328,907 | -0.16(-0.68%) |
Apr 25, 2002 | 23.85 | 23.96 | 23.54 | 23.83 | 548,650 | +0.10(+0.43%) |
Apr 24, 2002 | 23.75 | 24.07 | 23.67 | 23.73 | 35,366 | +0.01(+0.04%) |
Apr 23, 2002 | 23.68 | 23.79 | 23.66 | 23.72 | 583,073 | +0.04(+0.18%) |
Apr 22, 2002 | 24.01 | 24.05 | 23.54 | 23.68 | 395,396 | -0.33(-1.38%) |
Apr 19, 2002 | 23.79 | 24.47 | 23.79 | 24.01 | 551,244 | +0.02(+0.07%) |
Apr 18, 2002 | 23.79 | 24.30 | 23.79 | 23.99 | 436,185 | -0.09(-0.39%) |
Apr 17, 2002 | 24.49 | 24.51 | 23.67 | 24.08 | 375,119 | -0.41(-1.66%) |
Apr 16, 2002 | 24.22 | 24.79 | 24.22 | 24.49 | 564,329 | +0.29(+1.19%) |
Apr 15, 2002 | 23.88 | 24.30 | 23.88 | 24.20 | 335,273 | +0.32(+1.35%) |
Apr 12, 2002 | 23.96 | 24.26 | 23.84 | 23.88 | 421,331 | -0.08(-0.35%) |
Apr 11, 2002 | 24.60 | 24.65 | 23.90 | 23.96 | 345,175 | -0.62(-2.52%) |
Apr 10, 2002 | 24.30 | 24.63 | 24.18 | 24.58 | 519,178 | +0.32(+1.33%) |
Apr 09, 2002 | 24.47 | 24.51 | 23.98 | 24.26 | 507,979 | -0.13(-0.52%) |
Apr 08, 2002 | 24.36 | 24.39 | 24.18 | 24.39 | 218,446 | +0.03(+0.10%) |
Apr 05, 2002 | 24.47 | 24.51 | 24.13 | 24.36 | 418,620 | +0.19(+0.77%) |
Apr 04, 2002 | 25.24 | 25.24 | 24.06 | 24.18 | 1,316,101 | -0.86(-3.42%) |
Apr 03, 2002 | 24.68 | 25.30 | 24.64 | 25.03 | 813,073 | +0.25(+1.03%) |
Apr 02, 2002 | 24.58 | 24.94 | 24.46 | 24.78 | 292,126 | +0.22(+0.90%) |
Apr 01, 2002 | 25.28 | 25.29 | 24.44 | 24.56 | 499,962 | -0.81(-3.18%) |
Mar 29, 2002 | 25.19 | 25.79 | 25.08 | 25.36 | 704,852 | +0.00(+0.00%) |
Mar 28, 2002 | 25.19 | 25.79 | 25.08 | 25.36 | 704,734 | -0.01(-0.03%) |
Mar 27, 2002 | 24.74 | 25.45 | 24.69 | 25.37 | 814,370 | +0.57(+2.29%) |
Mar 26, 2002 | 24.26 | 24.80 | 24.23 | 24.80 | 493,950 | +0.35(+1.42%) |
Mar 25, 2002 | 24.98 | 25.07 | 24.41 | 24.46 | 395,632 | -0.57(-2.27%) |
Mar 22, 2002 | 25.07 | 25.15 | 24.64 | 25.02 | 496,190 | -0.20(-0.77%) |
Mar 21, 2002 | 24.68 | 25.30 | 24.62 | 25.22 | 475,560 | +0.24(+0.95%) |
Mar 20, 2002 | 25.11 | 25.18 | 24.90 | 24.98 | 325,960 | -0.16(-0.64%) |
Mar 19, 2002 | 25.19 | 25.34 | 24.94 | 25.14 | 664,888 | +0.24(+0.95%) |
Mar 18, 2002 | 24.56 | 25.08 | 24.51 | 24.91 | 534,268 | +0.15(+0.62%) |
Mar 15, 2002 | 24.98 | 25.07 | 24.68 | 24.75 | 592,740 | +0.16(+0.66%) |
Mar 14, 2002 | 24.09 | 24.73 | 24.09 | 24.59 | 502,674 | +0.30(+1.22%) |
Mar 13, 2002 | 24.43 | 24.48 | 23.75 | 24.29 | 571,520 | -0.21(-0.87%) |
Mar 12, 2002 | 24.51 | 24.60 | 24.18 | 24.51 | 424,396 | -0.18(-0.72%) |
Mar 11, 2002 | 24.94 | 25.02 | 24.32 | 24.68 | 859,285 | -0.09(-0.38%) |
Mar 08, 2002 | 25.56 | 25.56 | 24.63 | 24.78 | 1,190,432 | -0.78(-3.05%) |
Mar 07, 2002 | 26.19 | 26.38 | 25.36 | 25.56 | 933,083 | -0.64(-2.46%) |
Mar 06, 2002 | 25.58 | 26.27 | 25.36 | 26.20 | 756,840 | +0.81(+3.17%) |
Mar 05, 2002 | 25.24 | 25.82 | 25.15 | 25.40 | 774,759 | -0.03(-0.10%) |
Mar 04, 2002 | 25.19 | 25.74 | 25.17 | 25.42 | 1,475,839 | +0.09(+0.37%) |