Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 25.27 | 25.47 | 24.88 | 25.40 | 3,620,724 | +0.37(+1.47%) |
Jan 30, 2003 | 25.27 | 25.45 | 24.91 | 25.03 | 3,488,014 | +0.09(+0.38%) |
Jan 29, 2003 | 24.65 | 25.04 | 24.48 | 24.94 | 2,924,617 | +0.08(+0.32%) |
Jan 28, 2003 | 25.09 | 25.09 | 24.70 | 24.86 | 3,805,799 | +0.07(+0.26%) |
Jan 27, 2003 | 24.75 | 25.09 | 24.54 | 24.80 | 3,688,188 | +0.04(+0.17%) |
Jan 24, 2003 | 24.90 | 25.68 | 24.36 | 24.75 | 8,106,976 | -0.92(-3.57%) |
Jan 23, 2003 | 26.20 | 26.35 | 25.52 | 25.67 | 7,704,689 | -0.51(-1.96%) |
Jan 22, 2003 | 26.56 | 26.89 | 26.16 | 26.18 | 3,378,437 | -0.42(-1.57%) |
Jan 21, 2003 | 27.11 | 27.16 | 26.60 | 26.60 | 2,953,293 | -0.48(-1.79%) |
Jan 17, 2003 | 27.03 | 27.14 | 26.72 | 27.08 | 2,991,665 | +0.06(+0.21%) |
Jan 16, 2003 | 27.25 | 27.27 | 26.84 | 27.03 | 2,586,330 | -0.06(-0.21%) |
Jan 15, 2003 | 27.36 | 27.43 | 26.98 | 27.08 | 3,736,534 | -0.65(-2.34%) |
Jan 14, 2003 | 27.39 | 27.73 | 27.29 | 27.73 | 1,991,765 | +0.22(+0.79%) |
Jan 13, 2003 | 27.58 | 27.70 | 27.29 | 27.52 | 2,471,629 | -0.02(-0.08%) |
Jan 10, 2003 | 27.32 | 27.58 | 27.18 | 27.54 | 2,898,158 | +0.04(+0.13%) |
Jan 09, 2003 | 27.32 | 27.65 | 27.18 | 27.50 | 3,227,441 | +0.37(+1.36%) |
Jan 08, 2003 | 27.25 | 27.42 | 27.01 | 27.14 | 2,422,451 | -0.17(-0.63%) |
Jan 07, 2003 | 27.61 | 27.74 | 27.21 | 27.31 | 3,156,792 | -0.48(-1.71%) |
Jan 06, 2003 | 27.36 | 27.84 | 27.36 | 27.78 | 2,759,491 | +0.33(+1.21%) |
Jan 03, 2003 | 27.40 | 27.63 | 27.24 | 27.45 | 2,372,996 | +0.05(+0.18%) |
Jan 02, 2003 | 27.00 | 27.47 | 26.78 | 27.40 | 2,756,028 | +1.38(+5.30%) |
Dec 31, 2002 | 26.96 | 26.96 | 26.50 | 26.02 | 2,408,875 | -0.90(-3.35%) |
Dec 30, 2002 | 27.04 | 27.22 | 26.64 | 26.93 | 3,189,761 | -0.17(-0.64%) |
Dec 27, 2002 | 27.29 | 27.45 | 26.96 | 27.10 | 2,205,515 | -0.40(-1.47%) |
Dec 26, 2002 | 27.54 | 27.93 | 27.32 | 27.50 | 1,605,547 | +0.09(+0.32%) |
Dec 24, 2002 | 27.50 | 27.79 | 27.31 | 27.42 | 840,453 | -0.06(-0.21%) |
Dec 23, 2002 | 27.64 | 27.79 | 27.34 | 27.47 | 2,190,554 | -0.13(-0.47%) |
Dec 20, 2002 | 27.54 | 27.76 | 27.43 | 27.60 | 3,309,450 | +0.21(+0.76%) |
Dec 19, 2002 | 27.29 | 27.78 | 27.22 | 27.39 | 2,537,291 | -0.02(-0.08%) |
Dec 18, 2002 | 27.50 | 27.60 | 27.18 | 27.42 | 2,355,265 | -0.12(-0.45%) |
Dec 17, 2002 | 27.61 | 27.81 | 27.49 | 27.54 | 1,978,743 | -0.24(-0.86%) |
Dec 16, 2002 | 27.43 | 27.81 | 27.37 | 27.78 | 2,979,336 | +0.30(+1.10%) |
Dec 13, 2002 | 27.60 | 27.70 | 27.25 | 27.47 | 2,354,156 | -0.12(-0.44%) |
Dec 12, 2002 | 27.87 | 27.92 | 27.43 | 27.60 | 1,914,743 | -0.27(-0.98%) |
Dec 11, 2002 | 27.75 | 28.03 | 27.50 | 27.87 | 2,296,390 | +0.12(+0.42%) |
Dec 10, 2002 | 27.50 | 27.78 | 27.30 | 27.76 | 1,655,002 | +0.43(+1.59%) |
Dec 09, 2002 | 27.50 | 27.86 | 27.27 | 27.32 | 2,638,971 | -0.17(-0.63%) |
Dec 06, 2002 | 27.47 | 27.81 | 27.07 | 27.50 | 2,700,617 | -0.18(-0.65%) |
Dec 05, 2002 | 28.15 | 28.15 | 27.63 | 27.68 | 2,447,386 | -0.22(-0.80%) |
Dec 04, 2002 | 27.86 | 28.37 | 27.86 | 27.90 | 3,934,215 | -0.22(-0.80%) |
Dec 03, 2002 | 28.01 | 28.23 | 27.93 | 28.12 | 2,547,681 | +0.12(+0.41%) |
Dec 02, 2002 | 28.51 | 28.59 | 27.62 | 28.01 | 3,694,837 | -0.17(-0.59%) |
Nov 29, 2002 | 28.19 | 28.50 | 28.15 | 28.17 | 1,413,131 | +0.04(+0.15%) |
Nov 27, 2002 | 27.86 | 28.23 | 27.52 | 28.13 | 2,406,520 | +0.43(+1.56%) |
Nov 26, 2002 | 28.32 | 28.32 | 27.52 | 27.70 | 3,834,751 | -0.62(-2.19%) |
Nov 25, 2002 | 28.26 | 28.66 | 28.14 | 28.32 | 2,878,487 | -0.07(-0.23%) |
Nov 22, 2002 | 27.90 | 28.59 | 27.90 | 28.38 | 5,259,103 | +0.05(+0.18%) |
Nov 21, 2002 | 28.92 | 29.10 | 27.94 | 28.33 | 5,371,034 | -0.58(-2.02%) |
Nov 20, 2002 | 28.86 | 29.03 | 28.80 | 28.92 | 3,309,450 | -0.17(-0.60%) |
Nov 19, 2002 | 28.73 | 29.45 | 28.66 | 29.09 | 2,070,865 | +0.27(+0.93%) |
Nov 18, 2002 | 29.31 | 29.38 | 28.67 | 28.82 | 3,239,770 | -0.01(-0.05%) |
Nov 15, 2002 | 28.33 | 28.87 | 28.17 | 28.84 | 4,985,509 | +0.51(+1.81%) |
Nov 14, 2002 | 28.73 | 28.82 | 28.17 | 28.33 | 4,004,172 | -0.20(-0.71%) |
Nov 13, 2002 | 28.62 | 28.77 | 28.01 | 28.53 | 3,368,186 | +0.23(+0.82%) |
Nov 12, 2002 | 28.44 | 28.55 | 28.17 | 28.30 | 3,683,755 | -0.25(-0.86%) |
Nov 11, 2002 | 28.59 | 28.90 | 28.41 | 28.54 | 2,580,374 | -0.33(-1.15%) |
Nov 08, 2002 | 28.59 | 28.97 | 28.53 | 28.87 | 4,177,055 | +0.44(+1.55%) |
Nov 07, 2002 | 28.59 | 28.59 | 28.23 | 28.43 | 3,805,383 | -0.15(-0.53%) |
Nov 06, 2002 | 27.90 | 28.82 | 27.76 | 28.59 | 3,774,630 | +0.68(+2.43%) |
Nov 05, 2002 | 28.48 | 28.57 | 27.60 | 27.91 | 4,419,204 | -0.41(-1.45%) |
Nov 04, 2002 | 28.72 | 29.00 | 28.30 | 28.32 | 3,504,083 | -0.09(-0.31%) |
Nov 01, 2002 | 28.49 | 28.66 | 28.04 | 28.41 | 3,861,764 | -0.31(-1.08%) |
Oct 31, 2002 | 28.88 | 29.13 | 28.48 | 28.72 | 3,942,526 | -0.15(-0.53%) |
Oct 30, 2002 | 28.45 | 29.13 | 28.20 | 28.87 | 3,487,321 | +0.35(+1.24%) |
Oct 29, 2002 | 28.80 | 29.19 | 28.14 | 28.51 | 3,742,629 | -0.52(-1.79%) |
Oct 28, 2002 | 29.42 | 29.69 | 28.90 | 29.03 | 3,893,210 | -0.17(-0.57%) |
Oct 25, 2002 | 29.04 | 29.40 | 28.69 | 29.20 | 3,685,833 | +0.18(+0.62%) |
Oct 24, 2002 | 29.74 | 29.84 | 28.93 | 29.02 | 5,014,184 | -0.81(-2.71%) |
Oct 23, 2002 | 29.60 | 30.10 | 29.05 | 29.83 | 5,329,060 | +0.23(+0.78%) |
Oct 22, 2002 | 29.13 | 29.60 | 29.13 | 29.60 | 4,164,865 | -0.22(-0.73%) |
Oct 21, 2002 | 28.95 | 30.28 | 28.72 | 29.81 | 6,797,326 | +0.62(+2.13%) |
Oct 18, 2002 | 28.73 | 29.19 | 28.53 | 29.19 | 7,166,920 | +0.41(+1.43%) |
Oct 17, 2002 | 28.69 | 28.95 | 28.19 | 28.78 | 11,273,327 | +1.66(+6.12%) |
Oct 16, 2002 | 26.82 | 27.31 | 26.31 | 27.12 | 4,808,608 | +0.30(+1.10%) |
Oct 15, 2002 | 26.71 | 27.03 | 26.43 | 26.82 | 5,900,630 | +0.77(+2.94%) |
Oct 14, 2002 | 26.06 | 26.20 | 25.70 | 26.06 | 2,728,184 | -0.04(-0.14%) |
Oct 11, 2002 | 25.59 | 26.49 | 25.48 | 26.10 | 5,950,084 | +0.83(+3.29%) |
Oct 10, 2002 | 24.44 | 25.45 | 24.41 | 25.27 | 4,053,488 | +1.15(+4.76%) |
Oct 09, 2002 | 24.54 | 24.80 | 23.94 | 24.12 | 3,370,957 | -0.85(-3.41%) |
Oct 08, 2002 | 25.44 | 25.44 | 24.44 | 24.97 | 4,759,984 | +0.35(+1.44%) |
Oct 07, 2002 | 25.05 | 25.29 | 24.62 | 24.62 | 4,155,306 | -0.45(-1.81%) |
Oct 04, 2002 | 25.59 | 25.78 | 24.72 | 25.07 | 3,253,623 | -0.19(-0.77%) |
Oct 03, 2002 | 25.27 | 25.71 | 25.25 | 25.27 | 3,684,309 | +0.08(+0.32%) |
Oct 02, 2002 | 26.10 | 26.10 | 25.03 | 25.19 | 3,016,323 | -0.94(-3.59%) |
Oct 01, 2002 | 25.84 | 26.12 | 25.12 | 26.12 | 4,171,930 | +0.46(+1.80%) |
Sep 30, 2002 | 25.34 | 25.87 | 24.90 | 25.66 | 2,875,024 | +0.03(+0.11%) |
Sep 27, 2002 | 25.99 | 26.19 | 25.48 | 25.63 | 2,884,583 | -0.45(-1.72%) |
Sep 26, 2002 | 25.63 | 26.16 | 25.63 | 26.08 | 3,662,006 | +0.64(+2.53%) |
Sep 25, 2002 | 25.16 | 25.63 | 24.89 | 25.44 | 2,894,280 | +0.35(+1.41%) |
Sep 24, 2002 | 25.52 | 25.73 | 25.07 | 25.09 | 2,821,414 | -0.72(-2.80%) |
Sep 23, 2002 | 25.57 | 25.87 | 25.34 | 25.81 | 3,187,129 | +0.03(+0.11%) |
Sep 20, 2002 | 26.21 | 26.54 | 25.63 | 25.78 | 4,884,245 | -0.43(-1.65%) |
Sep 19, 2002 | 26.31 | 26.59 | 26.20 | 26.21 | 2,462,486 | -0.45(-1.68%) |
Sep 18, 2002 | 26.69 | 26.93 | 26.42 | 26.66 | 2,523,992 | -0.03(-0.11%) |
Sep 17, 2002 | 27.14 | 27.24 | 26.59 | 26.69 | 3,434,265 | -0.09(-0.35%) |
Sep 16, 2002 | 26.85 | 26.96 | 26.56 | 26.78 | 3,395,199 | -0.30(-1.09%) |
Sep 13, 2002 | 26.63 | 27.13 | 26.63 | 27.08 | 2,031,246 | +0.27(+1.00%) |
Sep 12, 2002 | 26.88 | 27.08 | 26.76 | 26.81 | 2,514,157 | -0.14(-0.51%) |
Sep 11, 2002 | 27.07 | 27.14 | 26.85 | 26.95 | 1,650,846 | -0.05(-0.19%) |
Sep 10, 2002 | 27.14 | 27.14 | 26.70 | 27.00 | 2,187,229 | -0.07(-0.27%) |
Sep 09, 2002 | 26.82 | 27.18 | 26.67 | 27.07 | 5,614,429 | +0.18(+0.67%) |
Sep 06, 2002 | 26.85 | 27.14 | 26.82 | 26.89 | 3,300,030 | +0.12(+0.46%) |
Sep 05, 2002 | 26.28 | 27.07 | 26.25 | 26.77 | 3,119,943 | +0.06(+0.22%) |
Sep 04, 2002 | 26.07 | 26.75 | 26.06 | 26.71 | 2,761,154 | +0.42(+1.59%) |
Sep 03, 2002 | 26.71 | 26.78 | 26.23 | 26.29 | 3,733,625 | -0.58(-2.15%) |
Aug 30, 2002 | 27.01 | 27.17 | 26.77 | 26.87 | 3,053,172 | -0.14(-0.53%) |
Aug 29, 2002 | 26.60 | 27.15 | 26.41 | 27.01 | 3,538,300 | +0.26(+0.97%) |
Aug 28, 2002 | 27.27 | 27.34 | 26.67 | 26.75 | 2,740,651 | -0.65(-2.37%) |
Aug 27, 2002 | 27.90 | 28.23 | 27.38 | 27.40 | 3,323,996 | -0.50(-1.79%) |
Aug 26, 2002 | 27.72 | 27.96 | 27.38 | 27.90 | 1,834,535 | +0.22(+0.78%) |
Aug 23, 2002 | 27.94 | 27.94 | 27.51 | 27.68 | 1,930,397 | -0.28(-1.01%) |
Aug 22, 2002 | 27.32 | 28.08 | 27.32 | 27.97 | 2,605,032 | +0.59(+2.16%) |
Aug 21, 2002 | 27.64 | 27.76 | 27.17 | 27.37 | 3,454,490 | -0.24(-0.86%) |
Aug 20, 2002 | 27.43 | 27.79 | 27.41 | 27.61 | 3,721,435 | +0.25(+0.90%) |
Aug 16, 2002 | 27.16 | 27.56 | 27.02 | 27.37 | 2,793,569 | +0.17(+0.64%) |
Aug 15, 2002 | 27.00 | 27.43 | 26.93 | 27.19 | 4,157,661 | +0.14(+0.51%) |
Aug 14, 2002 | 26.55 | 27.12 | 26.33 | 27.06 | 4,195,064 | +0.53(+2.01%) |
Aug 13, 2002 | 26.93 | 27.14 | 26.50 | 26.52 | 4,166,804 | -0.61(-2.24%) |
Aug 12, 2002 | 27.29 | 27.29 | 26.99 | 27.13 | 4,469,628 | +0.09(+0.35%) |
Aug 07, 2002 | 26.96 | 27.31 | 26.54 | 27.03 | 3,973,003 | +0.22(+0.81%) |
Aug 06, 2002 | 26.83 | 27.25 | 26.79 | 26.82 | 3,910,526 | +0.32(+1.20%) |
Aug 05, 2002 | 26.99 | 27.35 | 26.46 | 26.50 | 4,155,029 | -0.42(-1.56%) |
Aug 02, 2002 | 27.72 | 27.90 | 26.74 | 26.92 | 4,702,495 | -0.62(-2.25%) |
Aug 01, 2002 | 27.47 | 27.79 | 27.16 | 27.54 | 3,870,214 | +0.10(+0.37%) |
Jul 31, 2002 | 27.14 | 27.50 | 26.93 | 27.44 | 4,264,606 | +0.51(+1.88%) |
Jul 30, 2002 | 26.71 | 27.43 | 26.26 | 26.93 | 7,538,454 | +0.22(+0.84%) |
Jul 29, 2002 | 25.92 | 26.71 | 25.84 | 26.71 | 6,624,303 | +1.38(+5.44%) |
Jul 26, 2002 | 24.77 | 25.34 | 24.72 | 25.33 | 3,729,885 | +0.43(+1.71%) |
Jul 25, 2002 | 25.12 | 25.50 | 24.25 | 24.90 | 4,549,836 | -0.36(-1.43%) |
Jul 24, 2002 | 23.56 | 25.31 | 22.91 | 25.27 | 6,345,030 | +0.89(+3.64%) |
Jul 23, 2002 | 24.90 | 25.29 | 24.27 | 24.38 | 6,020,180 | -0.53(-2.12%) |
Jul 22, 2002 | 24.98 | 25.48 | 24.33 | 24.90 | 6,243,073 | -0.42(-1.65%) |
Jul 19, 2002 | 24.90 | 25.55 | 24.85 | 25.32 | 6,343,783 | +0.72(+2.93%) |
Jul 17, 2002 | 24.96 | 25.18 | 24.04 | 24.60 | 3,608,949 | -0.92(-3.62%) |
Jul 12, 2002 | 25.59 | 25.88 | 25.31 | 25.53 | 1,749,756 | -0.05(-0.20%) |
Jul 11, 2002 | 25.46 | 26.05 | 25.12 | 25.58 | 3,849,989 | -0.23(-0.90%) |
Jul 10, 2002 | 26.56 | 26.56 | 25.72 | 25.81 | 4,040,328 | -0.66(-2.51%) |
Jul 09, 2002 | 26.71 | 27.14 | 26.36 | 26.47 | 3,930,613 | -0.12(-0.43%) |
Jul 08, 2002 | 26.52 | 27.05 | 26.36 | 26.59 | 3,250,575 | -0.12(-0.43%) |
Jul 05, 2002 | 26.35 | 26.89 | 26.29 | 26.70 | 1,112,939 | +0.45(+1.73%) |
Jul 04, 2002 | 26.10 | 26.46 | 26.05 | 26.25 | 3,813,141 | +0.00(+0.00%) |
Jul 03, 2002 | 26.10 | 26.46 | 26.05 | 26.25 | 3,813,141 | -0.25(-0.93%) |
Jul 02, 2002 | 26.85 | 26.85 | 26.38 | 26.49 | 4,225,679 | -0.32(-1.21%) |
Jul 01, 2002 | 26.93 | 27.15 | 26.67 | 26.82 | 3,557,001 | +0.12(+0.46%) |
Jun 28, 2002 | 26.64 | 27.25 | 26.64 | 26.69 | 4,010,960 | -0.27(-0.99%) |
Jun 27, 2002 | 26.54 | 27.03 | 26.34 | 26.96 | 2,677,344 | +0.43(+1.60%) |
Jun 26, 2002 | 26.38 | 26.77 | 26.31 | 26.54 | 3,963,167 | -0.46(-1.71%) |
Jun 25, 2002 | 27.42 | 27.61 | 26.90 | 27.00 | 3,062,869 | -0.43(-1.58%) |
Jun 21, 2002 | 27.07 | 27.68 | 27.07 | 27.43 | 4,053,903 | +0.42(+1.55%) |
Jun 20, 2002 | 27.03 | 27.25 | 26.82 | 27.01 | 2,534,521 | -0.25(-0.93%) |
Jun 19, 2002 | 27.21 | 27.53 | 27.02 | 27.27 | 2,401,810 | -0.15(-0.55%) |
Jun 18, 2002 | 27.11 | 27.46 | 27.07 | 27.42 | 2,996,929 | +0.28(+1.04%) |
Jun 17, 2002 | 26.62 | 27.28 | 26.43 | 27.14 | 2,873,362 | +0.87(+3.30%) |
Jun 14, 2002 | 26.24 | 26.59 | 25.92 | 26.27 | 6,618,208 | -0.72(-2.67%) |
Jun 12, 2002 | 26.60 | 27.03 | 26.60 | 26.99 | 3,348,931 | +0.09(+0.35%) |
Jun 11, 2002 | 27.47 | 27.61 | 26.86 | 26.90 | 2,485,204 | -0.61(-2.20%) |
Jun 10, 2002 | 27.11 | 27.85 | 26.99 | 27.50 | 3,118,973 | +0.34(+1.25%) |
Jun 07, 2002 | 27.07 | 27.20 | 26.87 | 27.16 | 6,302,363 | +0.09(+0.35%) |
Jun 06, 2002 | 27.27 | 27.47 | 27.05 | 27.07 | 2,514,573 | -0.07(-0.24%) |
Jun 05, 2002 | 27.30 | 27.46 | 27.03 | 27.14 | 2,396,962 | -0.64(-2.31%) |
May 31, 2002 | 27.83 | 28.12 | 27.78 | 27.78 | 2,949,830 | +0.13(+0.47%) |
May 28, 2002 | 27.94 | 27.94 | 27.45 | 27.65 | 1,309,927 | -0.11(-0.39%) |
May 27, 2002 | 27.94 | 28.04 | 27.70 | 27.76 | 1,927,903 | +0.00(+0.00%) |
May 24, 2002 | 27.94 | 28.04 | 27.70 | 27.76 | 1,927,903 | -0.06(-0.21%) |
May 23, 2002 | 27.79 | 28.15 | 27.61 | 27.81 | 2,025,982 | +0.02(+0.08%) |
May 22, 2002 | 27.43 | 27.86 | 27.37 | 27.79 | 1,937,462 | +0.38(+1.37%) |
May 21, 2002 | 27.29 | 27.52 | 27.21 | 27.42 | 3,543,010 | -0.37(-1.33%) |
May 20, 2002 | 28.41 | 28.42 | 27.78 | 27.78 | 3,096,532 | -0.58(-2.06%) |
May 17, 2002 | 28.30 | 28.51 | 28.24 | 28.37 | 3,590,663 | +0.21(+0.74%) |
May 16, 2002 | 28.15 | 28.22 | 27.58 | 28.16 | 2,360,944 | -0.05(-0.18%) |
May 15, 2002 | 28.43 | 28.56 | 28.14 | 28.21 | 2,585,222 | -0.23(-0.81%) |
May 14, 2002 | 28.33 | 28.59 | 28.13 | 28.44 | 2,355,542 | +0.20(+0.72%) |
May 13, 2002 | 28.12 | 28.31 | 27.94 | 28.24 | 3,067,718 | +0.38(+1.35%) |
May 10, 2002 | 28.23 | 28.30 | 27.86 | 27.86 | 2,492,962 | -0.26(-0.92%) |
May 09, 2002 | 27.83 | 28.61 | 27.81 | 28.12 | 2,572,478 | +0.04(+0.15%) |
May 08, 2002 | 28.23 | 28.30 | 28.07 | 28.08 | 415,586 | -0.04(-0.13%) |
May 07, 2002 | 28.15 | 28.28 | 27.98 | 28.12 | 2,426,745 | -0.04(-0.13%) |
May 06, 2002 | 28.44 | 28.87 | 28.15 | 28.15 | 27,705 | -0.47(-1.64%) |
May 03, 2002 | 28.66 | 28.80 | 28.42 | 28.62 | 2,143,593 | -0.15(-0.53%) |
May 02, 2002 | 28.31 | 28.82 | 28.30 | 28.77 | 2,694,521 | +0.35(+1.22%) |
May 01, 2002 | 28.55 | 28.68 | 27.97 | 28.43 | 3,021,726 | -0.26(-0.91%) |
Apr 30, 2002 | 28.77 | 28.94 | 28.49 | 28.69 | 2,788,167 | +0.14(+0.51%) |
Apr 29, 2002 | 28.74 | 28.79 | 28.46 | 28.54 | 2,334,485 | -0.30(-1.05%) |
Apr 26, 2002 | 28.59 | 28.93 | 28.55 | 28.85 | 2,205,238 | +0.17(+0.60%) |
Apr 25, 2002 | 28.89 | 28.98 | 28.23 | 28.67 | 3,208,878 | -0.40(-1.37%) |
Apr 24, 2002 | 29.25 | 29.38 | 29.00 | 29.07 | 1,813,479 | +0.00(+0.00%) |
Apr 23, 2002 | 29.24 | 29.39 | 29.06 | 29.07 | 3,041,536 | -0.24(-0.81%) |
Apr 22, 2002 | 29.38 | 29.65 | 29.26 | 29.31 | 2,549,759 | +0.01(+0.02%) |
Apr 19, 2002 | 29.16 | 29.68 | 29.12 | 29.30 | 23,951,612 | +0.22(+0.77%) |
Apr 18, 2002 | 29.25 | 29.62 | 28.82 | 29.08 | 5,193,164 | -0.56(-1.90%) |
Apr 17, 2002 | 28.51 | 29.78 | 28.51 | 29.64 | 7,625,866 | +1.45(+5.15%) |
Apr 16, 2002 | 27.94 | 28.28 | 27.92 | 28.19 | 2,034,155 | +0.29(+1.03%) |
Apr 15, 2002 | 28.30 | 28.37 | 27.65 | 27.90 | 1,952,977 | -0.40(-1.43%) |
Apr 12, 2002 | 27.99 | 28.33 | 27.90 | 28.30 | 2,134,588 | +0.21(+0.74%) |
Apr 11, 2002 | 28.31 | 28.37 | 27.90 | 28.10 | 2,688,426 | -0.22(-0.76%) |
Apr 10, 2002 | 28.33 | 28.41 | 28.12 | 28.31 | 2,922,817 | -0.11(-0.38%) |
Apr 09, 2002 | 28.01 | 28.51 | 27.94 | 28.42 | 4,158,908 | +0.50(+1.78%) |
Apr 08, 2002 | 27.43 | 27.94 | 27.42 | 27.92 | 2,146,502 | +0.18(+0.65%) |
Apr 05, 2002 | 27.61 | 27.97 | 27.61 | 27.74 | 2,141,515 | +0.17(+0.63%) |
Apr 04, 2002 | 27.43 | 27.86 | 27.42 | 27.57 | 2,932,652 | +0.32(+1.19%) |
Apr 03, 2002 | 27.29 | 27.50 | 27.07 | 27.24 | 3,224,532 | -0.04(-0.13%) |
Apr 02, 2002 | 27.22 | 27.55 | 27.14 | 27.28 | 2,646,175 | +0.06(+0.21%) |
Apr 01, 2002 | 27.14 | 27.31 | 26.55 | 27.22 | 1,865,288 | -0.04(-0.16%) |
Mar 29, 2002 | 27.00 | 27.42 | 26.88 | 27.27 | 2,008,527 | +0.00(+0.00%) |
Mar 28, 2002 | 27.00 | 27.42 | 26.88 | 27.27 | 2,005,757 | +0.27(+0.99%) |
Mar 27, 2002 | 26.64 | 27.16 | 26.64 | 27.00 | 2,259,957 | +0.45(+1.71%) |
Mar 26, 2002 | 26.35 | 27.07 | 26.32 | 26.54 | 3,013,968 | +0.26(+0.99%) |
Mar 25, 2002 | 26.53 | 26.76 | 26.28 | 26.28 | 1,821,790 | -0.38(-1.41%) |
Mar 22, 2002 | 26.68 | 26.85 | 26.49 | 26.66 | 1,876,509 | -0.02(-0.08%) |
Mar 21, 2002 | 26.56 | 26.89 | 26.36 | 26.68 | 2,976,566 | +0.14(+0.54%) |
Mar 20, 2002 | 27.24 | 27.24 | 26.54 | 26.54 | 3,417,226 | -0.71(-2.60%) |
Mar 19, 2002 | 27.32 | 27.43 | 27.17 | 27.24 | 3,624,742 | +0.23(+0.86%) |
Mar 18, 2002 | 27.07 | 27.33 | 26.82 | 27.01 | 2,229,342 | -0.12(-0.43%) |
Mar 15, 2002 | 27.07 | 27.27 | 26.88 | 27.13 | 3,558,663 | +0.27(+0.99%) |
Mar 14, 2002 | 26.56 | 27.27 | 26.51 | 26.86 | 2,454,035 | +0.27(+1.03%) |
Mar 13, 2002 | 26.60 | 26.71 | 26.43 | 26.59 | 2,134,865 | -0.07(-0.27%) |
Mar 12, 2002 | 26.64 | 26.71 | 26.14 | 26.66 | 2,715,301 | -0.06(-0.22%) |
Mar 11, 2002 | 26.20 | 26.79 | 26.20 | 26.72 | 3,176,878 | +0.35(+1.34%) |
Mar 08, 2002 | 26.38 | 26.60 | 26.06 | 26.36 | 3,314,022 | +0.43(+1.64%) |
Mar 07, 2002 | 26.75 | 26.79 | 25.68 | 25.94 | 3,000,947 | -0.58(-2.18%) |
Mar 06, 2002 | 26.09 | 26.71 | 26.03 | 26.51 | 2,443,369 | +0.30(+1.13%) |
Mar 05, 2002 | 26.20 | 26.72 | 26.12 | 26.22 | 2,853,829 | +0.09(+0.36%) |
Mar 04, 2002 | 26.53 | 26.64 | 26.06 | 26.12 | 3,311,113 | +0.38(+1.46%) |
Mar 01, 2002 | 25.28 | 25.87 | 25.19 | 25.75 | 2,196,511 | +0.47(+1.86%) |
Feb 28, 2002 | 25.48 | 26.10 | 25.27 | 25.28 | 2,625,534 | -0.25(-0.99%) |
Feb 27, 2002 | 25.30 | 25.81 | 25.18 | 25.53 | 2,135,835 | +0.26(+1.03%) |
Feb 26, 2002 | 25.37 | 25.47 | 25.10 | 25.27 | 2,000,908 | +0.11(+0.43%) |
Feb 25, 2002 | 24.76 | 25.27 | 24.76 | 25.16 | 2,381,446 | +0.48(+1.96%) |
Feb 22, 2002 | 24.44 | 24.77 | 24.25 | 24.68 | 2,016,146 | +0.30(+1.21%) |
Feb 21, 2002 | 24.70 | 24.88 | 24.38 | 24.38 | 1,684,786 | -0.49(-1.97%) |
Feb 20, 2002 | 24.18 | 24.95 | 24.01 | 24.88 | 3,010,090 | +0.84(+3.48%) |
Feb 19, 2002 | 24.18 | 24.54 | 24.00 | 24.04 | 2,403,611 | -0.51(-2.06%) |
Feb 18, 2002 | 25.35 | 25.35 | 24.23 | 24.54 | 4,602,616 | +0.00(+0.00%) |
Feb 15, 2002 | 25.35 | 25.35 | 24.23 | 24.54 | 4,602,616 | -0.81(-3.19%) |
Feb 14, 2002 | 25.40 | 25.45 | 24.88 | 25.35 | 2,254,139 | +0.12(+0.46%) |
Feb 13, 2002 | 24.54 | 25.34 | 24.50 | 25.24 | 3,997,661 | +0.87(+3.55%) |
Feb 12, 2002 | 24.54 | 24.73 | 24.33 | 24.37 | 1,715,400 | -0.10(-0.41%) |
Feb 11, 2002 | 24.40 | 24.72 | 24.23 | 24.47 | 2,240,701 | +0.12(+0.50%) |
Feb 08, 2002 | 24.10 | 24.46 | 24.10 | 24.35 | 3,990,457 | +0.25(+1.02%) |
Feb 07, 2002 | 23.82 | 24.54 | 23.65 | 24.10 | 5,621,494 | +0.86(+3.70%) |
Feb 06, 2002 | 23.10 | 23.66 | 22.40 | 23.24 | 6,951,370 | -0.47(-1.98%) |
Feb 05, 2002 | 23.45 | 24.29 | 23.32 | 23.71 | 3,300,169 | +0.25(+1.08%) |
Feb 04, 2002 | 23.71 | 23.74 | 23.35 | 23.46 | 3,066,609 | -0.14(-0.61%) |