Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.74 | 18.80 | 18.06 | 18.06 | 912,329 | -0.21(-1.15%) |
Nov 27, 2002 | 18.11 | 18.51 | 18.06 | 18.27 | 2,259,863 | +0.48(+2.70%) |
Nov 26, 2002 | 19.20 | 19.20 | 17.73 | 17.79 | 3,126,000 | -1.40(-7.28%) |
Nov 25, 2002 | 18.50 | 19.92 | 18.48 | 19.19 | 5,444,168 | +0.70(+3.78%) |
Nov 22, 2002 | 17.61 | 18.70 | 17.05 | 18.49 | 6,018,070 | +0.89(+5.07%) |
Nov 21, 2002 | 15.58 | 17.65 | 15.58 | 17.60 | 6,965,073 | +2.37(+15.60%) |
Nov 20, 2002 | 14.19 | 15.23 | 13.90 | 15.23 | 1,794,377 | +1.04(+7.30%) |
Nov 19, 2002 | 14.19 | 14.53 | 13.97 | 14.19 | 1,996,484 | +0.09(+0.66%) |
Nov 18, 2002 | 14.61 | 14.79 | 13.98 | 14.10 | 2,406,753 | -0.23(-1.59%) |
Nov 15, 2002 | 13.94 | 14.40 | 13.73 | 14.32 | 1,145,309 | +0.01(+0.06%) |
Nov 14, 2002 | 13.98 | 14.33 | 13.74 | 14.32 | 1,653,900 | +0.84(+6.25%) |
Nov 13, 2002 | 12.99 | 13.55 | 12.76 | 13.47 | 1,634,426 | +0.50(+3.83%) |
Nov 12, 2002 | 12.91 | 13.30 | 12.91 | 12.98 | 2,154,654 | +0.35(+2.80%) |
Nov 11, 2002 | 13.31 | 13.31 | 12.34 | 12.62 | 1,967,866 | -0.78(-5.84%) |
Nov 08, 2002 | 13.73 | 14.22 | 13.25 | 13.41 | 3,093,582 | -0.20(-1.49%) |
Nov 07, 2002 | 15.21 | 15.21 | 13.39 | 13.61 | 4,268,697 | -1.60(-10.52%) |
Nov 06, 2002 | 14.99 | 15.37 | 14.82 | 15.21 | 2,863,570 | +0.58(+3.97%) |
Nov 05, 2002 | 14.78 | 14.90 | 14.41 | 14.63 | 2,458,407 | -0.33(-2.20%) |
Nov 04, 2002 | 15.20 | 15.33 | 14.02 | 14.96 | 4,646,430 | +1.06(+7.64%) |
Nov 01, 2002 | 12.94 | 13.94 | 12.63 | 13.90 | 2,533,336 | +0.93(+7.14%) |
Oct 31, 2002 | 13.04 | 13.13 | 12.57 | 12.97 | 1,711,730 | -0.08(-0.65%) |
Oct 30, 2002 | 12.88 | 13.05 | 12.46 | 13.05 | 2,174,247 | +0.35(+2.72%) |
Oct 29, 2002 | 13.23 | 13.39 | 12.24 | 12.71 | 2,128,174 | -0.61(-4.55%) |
Oct 28, 2002 | 13.98 | 14.32 | 13.14 | 13.31 | 2,727,724 | +0.13(+1.02%) |
Oct 25, 2002 | 12.51 | 13.26 | 12.21 | 13.18 | 1,993,515 | +0.63(+5.03%) |
Oct 24, 2002 | 12.59 | 13.05 | 12.41 | 12.55 | 3,670,452 | +0.13(+1.02%) |
Oct 23, 2002 | 11.75 | 12.46 | 11.64 | 12.42 | 1,900,418 | +0.58(+4.91%) |
Oct 22, 2002 | 11.92 | 12.62 | 11.62 | 11.84 | 2,268,769 | -0.42(-3.43%) |
Oct 21, 2002 | 11.19 | 12.30 | 10.97 | 12.26 | 1,810,527 | +1.07(+9.56%) |
Oct 18, 2002 | 11.71 | 11.86 | 11.07 | 11.19 | 2,891,119 | -0.45(-3.90%) |
Oct 17, 2002 | 11.54 | 12.00 | 11.43 | 11.65 | 2,324,224 | +0.74(+6.80%) |
Oct 16, 2002 | 11.64 | 11.69 | 10.86 | 10.91 | 2,191,940 | -1.20(-9.88%) |
Oct 15, 2002 | 11.50 | 12.11 | 11.47 | 12.10 | 1,947,323 | +1.24(+11.40%) |
Oct 14, 2002 | 10.91 | 11.14 | 10.70 | 10.86 | 1,278,068 | -0.29(-2.64%) |
Oct 11, 2002 | 10.86 | 11.41 | 10.77 | 11.16 | 2,415,777 | +0.71(+6.77%) |
Oct 10, 2002 | 9.853 | 10.66 | 9.600 | 10.45 | 2,421,596 | +0.74(+7.63%) |
Oct 09, 2002 | 9.558 | 10.19 | 9.373 | 9.710 | 3,295,807 | -0.08(-0.77%) |
Oct 08, 2002 | 10.30 | 10.44 | 9.466 | 9.786 | 2,914,869 | -0.28(-2.76%) |
Oct 07, 2002 | 10.24 | 10.78 | 9.903 | 10.06 | 3,757,731 | -0.32(-3.08%) |
Oct 04, 2002 | 12.30 | 12.30 | 10.19 | 10.38 | 5,461,268 | -2.00(-16.12%) |
Oct 03, 2002 | 12.04 | 12.38 | 11.58 | 12.38 | 2,742,330 | +0.54(+4.55%) |
Oct 02, 2002 | 12.72 | 12.80 | 11.79 | 11.84 | 4,032,748 | -0.99(-7.68%) |
Oct 01, 2002 | 12.47 | 12.91 | 11.87 | 12.83 | 688,729 | +0.38(+3.04%) |
Sep 30, 2002 | 12.67 | 12.68 | 12.09 | 12.45 | 1,993,159 | -0.45(-3.52%) |
Sep 27, 2002 | 13.01 | 13.40 | 12.64 | 12.90 | 1,553,084 | -0.12(-0.91%) |
Sep 26, 2002 | 13.26 | 13.45 | 12.63 | 13.02 | 3,165,543 | -0.24(-1.78%) |
Sep 25, 2002 | 12.67 | 13.50 | 12.47 | 13.26 | 3,134,906 | +0.93(+7.51%) |
Sep 24, 2002 | 12.63 | 12.66 | 12.22 | 12.33 | 3,468,821 | -0.43(-3.37%) |
Sep 23, 2002 | 12.95 | 13.10 | 12.42 | 12.76 | 2,473,844 | -0.19(-1.50%) |
Sep 20, 2002 | 14.36 | 14.37 | 12.88 | 12.95 | 6,795,147 | -1.09(-7.74%) |
Sep 19, 2002 | 13.64 | 14.41 | 13.56 | 14.04 | 3,927,776 | -0.13(-0.95%) |
Sep 18, 2002 | 14.02 | 14.69 | 13.49 | 14.17 | 4,692,266 | -0.60(-4.05%) |
Sep 17, 2002 | 15.37 | 15.39 | 14.59 | 14.77 | 3,075,533 | +0.30(+2.10%) |
Sep 16, 2002 | 15.07 | 15.20 | 14.47 | 14.47 | 2,170,685 | -0.60(-3.97%) |
Sep 13, 2002 | 15.62 | 15.86 | 15.04 | 15.07 | 1,448,706 | -0.89(-5.59%) |
Sep 12, 2002 | 16.07 | 16.30 | 15.68 | 15.96 | 1,575,646 | -0.17(-1.04%) |
Sep 11, 2002 | 16.72 | 16.78 | 16.10 | 16.13 | 1,320,223 | -0.04(-0.26%) |
Sep 10, 2002 | 16.51 | 16.83 | 16.08 | 16.17 | 2,056,688 | -0.34(-2.04%) |
Sep 09, 2002 | 16.04 | 16.59 | 15.74 | 16.51 | 1,377,221 | +0.17(+1.03%) |
Sep 06, 2002 | 16.26 | 16.37 | 15.75 | 16.34 | 2,146,935 | +0.91(+5.90%) |
Sep 05, 2002 | 15.37 | 15.54 | 14.97 | 15.43 | 1,163,952 | -0.19(-1.19%) |
Sep 04, 2002 | 14.91 | 15.79 | 14.73 | 15.61 | 1,379,715 | +0.69(+4.63%) |
Sep 03, 2002 | 15.37 | 15.50 | 14.81 | 14.92 | 2,313,418 | -0.83(-5.29%) |
Aug 30, 2002 | 15.24 | 15.98 | 15.24 | 15.76 | 1,604,145 | +0.29(+1.91%) |
Aug 29, 2002 | 14.95 | 15.55 | 14.76 | 15.46 | 2,379,441 | +0.31(+2.06%) |
Aug 28, 2002 | 15.66 | 15.66 | 15.02 | 15.15 | 2,207,021 | -0.60(-3.80%) |
Aug 27, 2002 | 16.30 | 16.42 | 15.63 | 15.75 | 1,207,057 | -0.40(-2.45%) |
Aug 26, 2002 | 16.08 | 16.31 | 15.62 | 16.14 | 1,384,346 | +0.27(+1.70%) |
Aug 23, 2002 | 16.42 | 16.46 | 15.83 | 15.87 | 1,519,242 | -0.92(-5.47%) |
Aug 22, 2002 | 16.57 | 17.16 | 16.13 | 16.79 | 1,841,757 | +0.22(+1.32%) |
Aug 21, 2002 | 16.00 | 16.80 | 15.84 | 16.57 | 1,443,244 | +0.87(+5.52%) |
Aug 20, 2002 | 16.35 | 16.35 | 15.60 | 15.71 | 1,687,980 | -0.59(-3.62%) |
Aug 16, 2002 | 15.54 | 16.67 | 15.07 | 16.30 | 1,979,147 | +0.76(+4.88%) |
Aug 15, 2002 | 15.53 | 15.71 | 14.99 | 15.54 | 1,560,090 | +0.38(+2.50%) |
Aug 14, 2002 | 14.25 | 15.16 | 13.98 | 15.16 | 1,580,515 | +0.87(+6.07%) |
Aug 13, 2002 | 14.77 | 15.28 | 14.22 | 14.29 | 1,380,783 | -0.53(-3.58%) |
Aug 12, 2002 | 14.79 | 14.92 | 14.42 | 14.82 | 1,151,009 | +0.67(+4.70%) |
Aug 07, 2002 | 15.07 | 15.15 | 13.22 | 14.16 | 2,520,156 | +0.03(+0.18%) |
Aug 06, 2002 | 13.48 | 14.91 | 13.48 | 14.13 | 2,244,070 | +0.90(+6.81%) |
Aug 05, 2002 | 13.98 | 14.34 | 13.10 | 13.23 | 1,425,313 | -0.92(-6.49%) |
Aug 02, 2002 | 14.61 | 14.74 | 13.93 | 14.15 | 1,769,678 | -0.51(-3.50%) |
Aug 01, 2002 | 15.33 | 15.90 | 14.59 | 14.66 | 2,415,896 | -0.32(-2.14%) |
Jul 31, 2002 | 15.53 | 15.53 | 14.57 | 14.98 | 2,101,812 | -0.55(-3.53%) |
Jul 30, 2002 | 14.86 | 15.75 | 14.53 | 15.53 | 1,578,734 | +0.60(+4.00%) |
Jul 29, 2002 | 13.98 | 15.07 | 13.83 | 14.93 | 2,048,613 | +1.29(+9.44%) |
Jul 26, 2002 | 13.52 | 13.80 | 13.13 | 13.64 | 2,378,491 | +0.12(+0.87%) |
Jul 25, 2002 | 14.95 | 14.95 | 12.76 | 13.52 | 3,518,101 | -1.47(-9.78%) |
Jul 24, 2002 | 13.26 | 15.12 | 13.10 | 14.99 | 3,314,332 | +0.80(+5.64%) |
Jul 23, 2002 | 14.95 | 15.24 | 13.90 | 14.19 | 2,456,626 | -0.74(-4.96%) |
Jul 22, 2002 | 15.33 | 15.92 | 14.15 | 14.93 | 3,657,509 | -0.61(-3.90%) |
Jul 19, 2002 | 15.75 | 16.30 | 15.45 | 15.54 | 1,885,812 | -0.82(-5.00%) |
Jul 17, 2002 | 16.89 | 17.26 | 15.97 | 16.35 | 1,967,628 | +0.35(+2.21%) |
Jul 12, 2002 | 15.94 | 16.74 | 15.66 | 16.00 | 2,447,364 | +0.06(+0.37%) |
Jul 11, 2002 | 14.81 | 16.19 | 14.48 | 15.94 | 3,408,379 | +1.12(+7.56%) |
Jul 10, 2002 | 16.34 | 16.38 | 14.81 | 14.82 | 3,092,038 | -1.15(-7.17%) |
Jul 09, 2002 | 16.48 | 16.75 | 16.02 | 15.97 | 1,749,135 | -0.51(-3.12%) |
Jul 08, 2002 | 17.47 | 17.52 | 16.46 | 16.48 | 2,018,096 | -1.04(-5.96%) |
Jul 05, 2002 | 16.84 | 17.52 | 16.65 | 17.52 | 1,002,338 | +1.36(+8.39%) |
Jul 04, 2002 | 15.12 | 16.20 | 15.03 | 16.17 | 3,625,685 | +0.00(+0.00%) |
Jul 03, 2002 | 15.12 | 16.20 | 15.03 | 16.17 | 3,625,685 | +1.12(+7.44%) |
Jul 02, 2002 | 16.25 | 16.25 | 14.86 | 15.05 | 3,583,293 | -1.44(-8.73%) |
Jul 01, 2002 | 17.57 | 17.85 | 16.48 | 16.49 | 2,539,511 | -1.29(-7.25%) |
Jun 28, 2002 | 16.69 | 17.78 | 16.60 | 17.78 | 2,392,503 | +0.88(+5.18%) |
Jun 27, 2002 | 16.38 | 17.10 | 16.14 | 16.90 | 1,832,614 | +0.85(+5.30%) |
Jun 26, 2002 | 15.96 | 16.66 | 15.59 | 16.05 | 2,970,323 | -0.34(-2.06%) |
Jun 25, 2002 | 17.33 | 17.44 | 16.30 | 16.39 | 2,768,454 | -0.42(-2.50%) |
Jun 21, 2002 | 16.69 | 17.15 | 16.60 | 16.81 | 1,591,202 | +0.12(+0.71%) |
Jun 20, 2002 | 17.26 | 17.43 | 16.42 | 16.69 | 2,375,879 | -0.45(-2.60%) |
Jun 19, 2002 | 17.31 | 18.00 | 16.93 | 17.14 | 5,938,866 | +1.01(+6.27%) |
Jun 18, 2002 | 16.96 | 17.22 | 16.12 | 16.13 | 4,838,799 | -0.84(-4.96%) |
Jun 17, 2002 | 17.26 | 17.43 | 16.85 | 16.97 | 2,595,441 | -0.09(-0.54%) |
Jun 14, 2002 | 16.55 | 17.12 | 15.83 | 17.06 | 2,236,589 | -0.20(-1.17%) |
Jun 12, 2002 | 16.84 | 17.47 | 16.51 | 17.26 | 2,919,619 | +0.27(+1.59%) |
Jun 11, 2002 | 18.11 | 18.19 | 16.88 | 16.99 | 2,666,095 | -0.55(-3.12%) |
Jun 10, 2002 | 17.77 | 18.16 | 17.46 | 17.54 | 1,269,399 | -0.32(-1.79%) |
Jun 07, 2002 | 16.88 | 18.03 | 16.67 | 17.86 | 2,287,650 | +0.34(+1.92%) |
Jun 06, 2002 | 18.23 | 18.23 | 17.31 | 17.52 | 1,836,651 | -1.00(-5.41%) |
Jun 05, 2002 | 18.36 | 18.53 | 17.71 | 18.53 | 1,919,298 | -0.81(-4.18%) |
May 31, 2002 | 19.37 | 19.62 | 19.19 | 19.34 | 1,699,143 | -0.08(-0.43%) |
May 28, 2002 | 19.54 | 19.65 | 19.24 | 19.42 | 1,386,127 | +0.25(+1.32%) |
May 27, 2002 | 19.64 | 19.71 | 19.17 | 19.17 | 1,583,602 | +0.00(+0.00%) |
May 24, 2002 | 19.64 | 19.71 | 19.17 | 19.17 | 1,583,602 | -0.86(-4.29%) |
May 23, 2002 | 19.79 | 20.10 | 19.30 | 20.03 | 1,118,116 | +0.55(+2.81%) |
May 22, 2002 | 19.54 | 19.79 | 19.16 | 19.48 | 1,381,496 | -0.03(-0.13%) |
May 21, 2002 | 20.46 | 20.77 | 19.37 | 19.50 | 1,921,673 | -0.95(-4.65%) |
May 20, 2002 | 20.97 | 20.97 | 20.13 | 20.46 | 1,408,570 | -0.58(-2.76%) |
May 17, 2002 | 21.07 | 21.47 | 20.74 | 21.04 | 2,505,194 | +0.09(+0.44%) |
May 16, 2002 | 20.80 | 21.26 | 20.52 | 20.94 | 2,976,379 | +0.06(+0.28%) |
May 15, 2002 | 18.65 | 21.47 | 18.54 | 20.88 | 7,078,476 | +1.83(+9.59%) |
May 14, 2002 | 19.43 | 19.43 | 18.36 | 19.06 | 2,375,997 | +1.37(+7.76%) |
May 13, 2002 | 17.07 | 17.75 | 16.80 | 17.68 | 1,388,977 | +0.89(+5.32%) |
May 10, 2002 | 17.43 | 17.47 | 16.67 | 16.79 | 1,299,798 | -0.64(-3.67%) |
May 09, 2002 | 17.77 | 17.78 | 17.12 | 17.43 | 2,901,688 | -0.46(-2.59%) |
May 08, 2002 | 16.13 | 17.91 | 16.08 | 17.90 | 6,115,086 | +2.95(+19.72%) |
May 07, 2002 | 15.58 | 15.59 | 14.95 | 14.95 | 2,784,010 | -0.40(-2.63%) |
May 06, 2002 | 15.28 | 15.71 | 15.28 | 15.35 | 2,567,654 | -0.31(-1.99%) |
May 03, 2002 | 16.02 | 16.14 | 15.16 | 15.66 | 4,794,744 | -0.52(-3.23%) |
May 02, 2002 | 17.01 | 17.01 | 16.05 | 16.19 | 3,036,228 | -0.71(-4.19%) |
May 01, 2002 | 16.93 | 17.16 | 16.20 | 16.89 | 2,903,113 | -0.29(-1.72%) |
Apr 30, 2002 | 17.01 | 17.66 | 16.93 | 17.19 | 1,820,976 | +0.24(+1.39%) |
Apr 29, 2002 | 17.22 | 17.33 | 16.88 | 16.95 | 1,269,518 | -0.10(-0.59%) |
Apr 26, 2002 | 17.77 | 18.02 | 16.94 | 17.05 | 1,736,904 | -0.57(-3.25%) |
Apr 25, 2002 | 17.03 | 17.68 | 16.84 | 17.63 | 2,299,287 | +0.39(+2.25%) |
Apr 24, 2002 | 17.47 | 17.74 | 17.14 | 17.24 | 1,650,100 | -0.19(-1.11%) |
Apr 23, 2002 | 17.95 | 18.02 | 17.33 | 17.43 | 865,067 | -0.26(-1.48%) |
Apr 22, 2002 | 18.10 | 18.10 | 17.49 | 17.69 | 1,236,269 | -0.61(-3.36%) |
Apr 19, 2002 | 18.49 | 18.61 | 18.11 | 18.31 | 1,089,736 | +0.16(+0.88%) |
Apr 18, 2002 | 18.75 | 18.76 | 17.95 | 18.15 | 2,763,348 | -0.61(-3.23%) |
Apr 17, 2002 | 18.53 | 18.93 | 18.40 | 18.75 | 403,737 | -0.02(-0.09%) |
Apr 16, 2002 | 18.44 | 18.86 | 18.30 | 18.77 | 2,206,427 | +1.27(+7.27%) |
Apr 15, 2002 | 17.68 | 17.85 | 17.45 | 17.50 | 1,999,571 | -0.14(-0.81%) |
Apr 12, 2002 | 17.68 | 17.72 | 17.47 | 17.64 | 2,253,095 | +0.12(+0.67%) |
Apr 11, 2002 | 17.85 | 17.94 | 17.47 | 17.52 | 2,853,477 | -0.33(-1.84%) |
Apr 10, 2002 | 18.27 | 18.48 | 17.74 | 17.85 | 4,826,093 | -0.42(-2.30%) |
Apr 09, 2002 | 18.53 | 18.86 | 18.07 | 18.27 | 2,496,881 | -0.24(-1.32%) |
Apr 08, 2002 | 17.85 | 18.80 | 17.71 | 18.52 | 2,271,501 | -0.35(-1.83%) |
Apr 05, 2002 | 19.50 | 19.57 | 18.67 | 18.86 | 1,165,021 | -0.47(-2.44%) |
Apr 04, 2002 | 18.75 | 19.64 | 18.75 | 19.34 | 1,534,560 | +0.26(+1.37%) |
Apr 03, 2002 | 19.47 | 19.76 | 18.82 | 19.07 | 1,313,692 | -0.42(-2.16%) |
Apr 02, 2002 | 19.79 | 20.03 | 19.38 | 19.50 | 2,422,902 | -0.65(-3.22%) |
Apr 01, 2002 | 19.37 | 20.30 | 19.22 | 20.14 | 1,873,700 | +0.33(+1.66%) |
Mar 29, 2002 | 19.12 | 20.13 | 19.04 | 19.82 | 2,327,193 | +0.00(+0.00%) |
Mar 28, 2002 | 19.12 | 20.13 | 19.04 | 19.82 | 2,327,193 | +0.58(+3.02%) |
Mar 27, 2002 | 18.70 | 19.28 | 18.38 | 19.23 | 1,996,009 | +0.74(+4.01%) |
Mar 26, 2002 | 18.03 | 18.78 | 18.03 | 18.49 | 2,164,154 | +0.46(+2.57%) |
Mar 25, 2002 | 18.93 | 18.93 | 17.87 | 18.03 | 2,176,147 | -0.41(-2.24%) |
Mar 22, 2002 | 18.74 | 18.86 | 18.36 | 18.44 | 3,764,500 | -0.51(-2.71%) |
Mar 21, 2002 | 18.61 | 19.07 | 18.53 | 18.96 | 4,153,869 | +0.43(+2.32%) |
Mar 20, 2002 | 18.53 | 19.54 | 18.32 | 18.53 | 8,808,374 | +1.04(+5.97%) |
Mar 19, 2002 | 18.02 | 18.02 | 17.35 | 17.48 | 3,086,576 | -0.29(-1.61%) |
Mar 18, 2002 | 18.70 | 18.78 | 17.52 | 17.77 | 3,757,137 | -0.58(-3.17%) |
Mar 15, 2002 | 19.07 | 19.07 | 18.27 | 18.35 | 3,793,236 | +0.24(+1.30%) |
Mar 14, 2002 | 18.11 | 19.01 | 17.98 | 18.11 | 854,974 | +0.15(+0.84%) |
Mar 13, 2002 | 19.28 | 19.34 | 17.94 | 17.96 | 6,915,674 | -1.62(-8.26%) |
Mar 12, 2002 | 20.00 | 20.39 | 19.46 | 19.58 | 2,678,563 | -1.44(-6.85%) |
Mar 11, 2002 | 22.18 | 22.18 | 20.55 | 21.02 | 3,640,291 | -1.16(-5.24%) |
Mar 08, 2002 | 22.53 | 22.56 | 21.94 | 22.18 | 3,791,455 | +1.10(+5.23%) |
Mar 07, 2002 | 20.13 | 21.08 | 20.03 | 21.08 | 3,649,078 | +1.14(+5.70%) |
Mar 06, 2002 | 19.37 | 20.01 | 18.86 | 19.94 | 1,986,865 | +0.54(+2.78%) |
Mar 05, 2002 | 19.07 | 19.71 | 18.62 | 19.40 | 2,078,419 | +0.23(+1.19%) |
Mar 04, 2002 | 16.63 | 19.23 | 16.63 | 19.18 | 3,636,966 | +2.80(+17.13%) |
Mar 01, 2002 | 15.71 | 16.56 | 15.71 | 16.37 | 2,186,359 | +0.67(+4.24%) |
Feb 28, 2002 | 16.47 | 17.00 | 15.62 | 15.71 | 2,898,126 | -0.81(-4.90%) |
Feb 27, 2002 | 16.67 | 17.17 | 16.46 | 16.51 | 2,332,774 | -0.08(-0.51%) |
Feb 26, 2002 | 17.44 | 17.44 | 16.51 | 16.60 | 320,615 | -0.84(-4.83%) |
Feb 25, 2002 | 16.63 | 17.67 | 16.43 | 17.44 | 2,158,929 | +1.30(+8.03%) |
Feb 22, 2002 | 16.58 | 16.62 | 15.83 | 16.14 | 2,869,626 | -0.47(-2.84%) |
Feb 21, 2002 | 17.26 | 17.26 | 16.52 | 16.62 | 2,168,310 | -0.72(-4.13%) |
Feb 20, 2002 | 16.97 | 17.42 | 16.67 | 17.33 | 1,339,460 | +0.34(+1.98%) |
Feb 19, 2002 | 17.77 | 17.78 | 16.84 | 16.99 | 1,703,417 | -0.88(-4.90%) |
Feb 18, 2002 | 18.11 | 18.19 | 17.52 | 17.87 | 2,007,883 | +0.00(+0.00%) |
Feb 15, 2002 | 18.11 | 18.19 | 17.52 | 17.87 | 2,007,883 | -0.24(-1.35%) |
Feb 14, 2002 | 18.11 | 18.29 | 17.98 | 18.11 | 1,495,017 | +0.13(+0.75%) |
Feb 13, 2002 | 17.98 | 18.31 | 17.74 | 17.98 | 2,818,922 | +0.08(+0.47%) |
Feb 12, 2002 | 17.60 | 18.19 | 17.10 | 17.90 | 605,606 | +0.55(+3.16%) |
Feb 11, 2002 | 17.10 | 17.43 | 16.93 | 17.35 | 1,603,314 | +0.30(+1.78%) |
Feb 08, 2002 | 16.95 | 17.26 | 16.35 | 17.04 | 2,069,394 | +0.12(+0.70%) |
Feb 07, 2002 | 17.01 | 17.57 | 16.67 | 16.93 | 2,591,878 | +0.02(+0.10%) |
Feb 06, 2002 | 17.18 | 17.35 | 16.09 | 16.91 | 3,740,275 | -0.03(-0.20%) |
Feb 05, 2002 | 17.18 | 17.29 | 16.42 | 16.94 | 3,535,675 | -0.24(-1.37%) |
Feb 04, 2002 | 18.82 | 19.03 | 17.09 | 17.18 | 4,013,036 | -1.45(-7.78%) |
Feb 01, 2002 | 19.33 | 19.45 | 18.50 | 18.63 | 2,357,117 | -0.91(-4.66%) |
Jan 31, 2002 | 19.03 | 19.60 | 18.95 | 19.54 | 2,280,881 | +0.64(+3.39%) |
Jan 30, 2002 | 18.78 | 25.26 | 17.90 | 18.90 | 2,271,501 | +0.37(+2.00%) |
Jan 29, 2002 | 18.48 | 18.78 | 18.32 | 18.53 | 3,340,100 | +0.00(+0.00%) |
Jan 28, 2002 | 19.17 | 19.24 | 18.36 | 18.53 | 3,043,115 | -0.64(-3.34%) |
Jan 25, 2002 | 18.53 | 19.32 | 18.02 | 19.17 | 3,056,890 | +0.13(+0.71%) |
Jan 24, 2002 | 19.62 | 20.18 | 18.90 | 19.03 | 2,710,625 | -0.18(-0.92%) |
Jan 23, 2002 | 18.32 | 19.50 | 18.15 | 19.21 | 3,068,289 | +1.09(+6.04%) |
Jan 22, 2002 | 19.79 | 19.79 | 18.10 | 18.11 | 3,427,972 | -1.29(-6.64%) |
Jan 21, 2002 | 19.16 | 19.87 | 18.95 | 19.40 | 451,236 | +0.00(+0.00%) |
Jan 18, 2002 | 19.16 | 19.87 | 18.95 | 19.40 | 2,411,859 | -0.37(-1.87%) |
Jan 17, 2002 | 19.86 | 20.04 | 19.02 | 19.77 | 1,919,536 | +0.57(+2.98%) |
Jan 16, 2002 | 19.58 | 20.42 | 19.20 | 19.20 | 2,240,745 | -1.15(-5.67%) |
Jan 15, 2002 | 20.44 | 20.67 | 19.96 | 20.35 | 1,234,606 | +0.13(+0.62%) |
Jan 14, 2002 | 20.54 | 20.83 | 19.79 | 20.23 | 1,720,279 | -0.64(-3.07%) |
Jan 11, 2002 | 21.26 | 21.47 | 20.35 | 20.87 | 403,737 | -0.69(-3.20%) |
Jan 10, 2002 | 21.69 | 21.81 | 21.05 | 21.56 | 2,135,536 | +2.43(+12.68%) |