Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 21.53 | 21.75 | 21.11 | 21.54 | 1,953,861 | +0.11(+0.52%) |
Dec 30, 2002 | 20.87 | 21.47 | 20.31 | 21.43 | 2,822,090 | +0.77(+3.72%) |
Dec 27, 2002 | 20.78 | 20.89 | 20.46 | 20.66 | 1,392,990 | -0.17(-0.81%) |
Dec 26, 2002 | 20.64 | 21.15 | 20.64 | 20.83 | 1,635,287 | +0.00(+0.00%) |
Dec 24, 2002 | 20.90 | 20.99 | 20.31 | 20.83 | 1,660,606 | -0.07(-0.36%) |
Dec 23, 2002 | 21.86 | 22.31 | 20.73 | 20.90 | 2,989,390 | -1.39(-6.26%) |
Dec 20, 2002 | 22.18 | 22.42 | 21.44 | 22.30 | 2,057,596 | +0.43(+1.97%) |
Dec 19, 2002 | 21.73 | 22.42 | 21.58 | 21.87 | 1,821,816 | -0.30(-1.35%) |
Dec 18, 2002 | 22.75 | 22.75 | 21.86 | 22.17 | 3,749,611 | -0.72(-3.15%) |
Dec 17, 2002 | 23.18 | 23.40 | 22.82 | 22.89 | 5,070,169 | -0.28(-1.21%) |
Dec 16, 2002 | 22.10 | 23.87 | 22.09 | 23.17 | 3,463,620 | +1.08(+4.87%) |
Dec 13, 2002 | 22.53 | 22.53 | 21.91 | 22.09 | 3,799,075 | -0.43(-1.91%) |
Dec 12, 2002 | 22.14 | 22.70 | 22.04 | 22.52 | 3,092,804 | +0.61(+2.78%) |
Dec 11, 2002 | 21.67 | 22.23 | 21.39 | 21.91 | 3,393,645 | +0.29(+1.34%) |
Dec 10, 2002 | 21.58 | 21.88 | 21.27 | 21.62 | 3,009,902 | +0.06(+0.26%) |
Dec 09, 2002 | 21.55 | 22.46 | 21.01 | 21.57 | 3,319,610 | +0.03(+0.13%) |
Dec 06, 2002 | 21.48 | 21.71 | 20.92 | 21.54 | 1,758,037 | -0.15(-0.69%) |
Dec 05, 2002 | 21.95 | 21.98 | 21.20 | 21.69 | 2,055,352 | -0.26(-1.19%) |
Dec 04, 2002 | 21.53 | 22.46 | 21.30 | 21.95 | 2,857,986 | -0.32(-1.43%) |
Dec 03, 2002 | 23.01 | 23.01 | 21.69 | 22.27 | 4,627,348 | -0.73(-3.17%) |
Dec 02, 2002 | 22.63 | 23.92 | 22.63 | 23.00 | 5,861,799 | +0.79(+3.54%) |
Nov 29, 2002 | 22.56 | 22.56 | 22.19 | 22.21 | 1,136,592 | -0.22(-1.00%) |
Nov 27, 2002 | 22.09 | 22.76 | 22.01 | 22.44 | 3,534,771 | +0.39(+1.78%) |
Nov 26, 2002 | 21.72 | 22.46 | 21.64 | 22.04 | 2,742,286 | +0.35(+1.60%) |
Nov 25, 2002 | 21.39 | 22.18 | 21.35 | 21.70 | 4,412,615 | +0.26(+1.22%) |
Nov 22, 2002 | 21.53 | 22.27 | 21.43 | 21.44 | 3,544,279 | -0.43(-1.97%) |
Nov 21, 2002 | 21.51 | 21.99 | 21.15 | 21.87 | 1,893,287 | +0.36(+1.65%) |
Nov 20, 2002 | 20.59 | 21.52 | 20.59 | 21.51 | 3,186,710 | +0.76(+3.65%) |
Nov 19, 2002 | 21.25 | 21.25 | 20.22 | 20.75 | 2,149,258 | -0.49(-2.29%) |
Nov 18, 2002 | 21.59 | 21.81 | 21.16 | 21.24 | 4,112,094 | -0.38(-1.77%) |
Nov 15, 2002 | 21.45 | 22.43 | 21.11 | 21.62 | 6,086,041 | +0.18(+0.83%) |
Nov 14, 2002 | 20.19 | 21.48 | 20.04 | 21.44 | 4,703,093 | +1.67(+8.42%) |
Nov 13, 2002 | 19.63 | 20.36 | 18.86 | 19.78 | 5,072,092 | +0.16(+0.81%) |
Nov 12, 2002 | 18.07 | 19.65 | 17.97 | 19.62 | 7,342,072 | +2.29(+13.24%) |
Nov 11, 2002 | 18.21 | 18.21 | 17.27 | 17.33 | 2,615,797 | -0.87(-4.78%) |
Nov 08, 2002 | 18.72 | 19.16 | 18.02 | 18.20 | 2,103,534 | -0.63(-3.33%) |
Nov 07, 2002 | 19.05 | 19.58 | 18.25 | 18.82 | 2,927,214 | +0.23(+1.26%) |
Nov 06, 2002 | 18.67 | 18.78 | 18.14 | 18.59 | 2,177,569 | +0.06(+0.30%) |
Nov 05, 2002 | 18.58 | 18.83 | 18.35 | 18.53 | 1,878,651 | +0.09(+0.51%) |
Nov 04, 2002 | 19.56 | 19.59 | 18.44 | 18.44 | 3,413,729 | -0.51(-2.67%) |
Nov 01, 2002 | 17.85 | 18.99 | 17.58 | 18.95 | 2,029,499 | +1.11(+6.25%) |
Oct 31, 2002 | 18.05 | 18.25 | 17.64 | 17.83 | 2,562,380 | -0.04(-0.21%) |
Oct 30, 2002 | 18.44 | 18.45 | 17.73 | 17.87 | 74,782 | -0.67(-3.63%) |
Oct 29, 2002 | 18.22 | 18.71 | 17.68 | 18.54 | 3,032,657 | +0.32(+1.75%) |
Oct 28, 2002 | 18.36 | 18.57 | 18.07 | 18.22 | 2,991,100 | +0.51(+2.91%) |
Oct 25, 2002 | 17.40 | 17.71 | 17.06 | 17.71 | 1,764,340 | +0.29(+1.67%) |
Oct 24, 2002 | 17.30 | 17.69 | 17.30 | 17.42 | 1,803,441 | +0.33(+1.92%) |
Oct 23, 2002 | 16.76 | 17.13 | 16.39 | 17.09 | 2,383,863 | +0.71(+4.34%) |
Oct 22, 2002 | 17.03 | 17.03 | 16.06 | 16.38 | 1,533,582 | -0.48(-2.83%) |
Oct 21, 2002 | 16.22 | 16.90 | 15.59 | 16.86 | 3,009,261 | +0.87(+5.44%) |
Oct 18, 2002 | 15.16 | 16.34 | 15.02 | 15.99 | 1,916,897 | +0.73(+4.79%) |
Oct 17, 2002 | 15.17 | 15.62 | 14.98 | 15.26 | 2,653,508 | +0.28(+1.87%) |
Oct 16, 2002 | 15.68 | 15.69 | 14.69 | 14.98 | 6,557,707 | -1.45(-8.83%) |
Oct 15, 2002 | 16.29 | 16.47 | 15.98 | 16.43 | 2,153,959 | +0.95(+6.11%) |
Oct 14, 2002 | 15.29 | 16.06 | 15.22 | 15.48 | 1,354,530 | +0.19(+1.22%) |
Oct 11, 2002 | 14.60 | 15.40 | 14.47 | 15.29 | 2,773,161 | +1.16(+8.21%) |
Oct 10, 2002 | 13.39 | 14.23 | 13.20 | 14.13 | 4,045,324 | +0.32(+2.30%) |
Oct 09, 2002 | 14.13 | 14.25 | 13.74 | 13.82 | 2,754,893 | -0.74(-5.08%) |
Oct 08, 2002 | 14.04 | 14.88 | 13.85 | 14.56 | 3,672,692 | +0.91(+6.65%) |
Oct 07, 2002 | 13.95 | 14.12 | 13.17 | 13.65 | 3,491,824 | -0.71(-4.95%) |
Oct 04, 2002 | 14.13 | 14.51 | 13.35 | 14.36 | 5,196,125 | +0.22(+1.59%) |
Oct 03, 2002 | 14.51 | 14.60 | 13.94 | 14.13 | 2,779,357 | -0.26(-1.82%) |
Oct 02, 2002 | 14.98 | 15.12 | 14.37 | 14.40 | 2,931,380 | -0.95(-6.22%) |
Oct 01, 2002 | 14.90 | 15.43 | 14.65 | 15.35 | 3,419,498 | +0.45(+3.02%) |
Sep 30, 2002 | 15.91 | 16.08 | 14.71 | 14.90 | 6,088,925 | -1.57(-9.55%) |
Sep 27, 2002 | 17.70 | 17.74 | 16.46 | 16.47 | 2,816,428 | -1.27(-7.17%) |
Sep 26, 2002 | 17.70 | 17.91 | 17.50 | 17.75 | 1,664,666 | +0.15(+0.85%) |
Sep 25, 2002 | 17.84 | 17.88 | 17.13 | 17.60 | 2,615,797 | +0.22(+1.29%) |
Sep 24, 2002 | 16.86 | 17.49 | 16.80 | 17.37 | 2,959,157 | +0.29(+1.70%) |
Sep 23, 2002 | 16.86 | 17.18 | 16.68 | 17.08 | 2,268,590 | -0.01(-0.05%) |
Sep 20, 2002 | 17.18 | 17.40 | 16.93 | 17.09 | 1,601,100 | -0.02(-0.11%) |
Sep 19, 2002 | 17.22 | 17.69 | 17.06 | 17.11 | 1,687,741 | -0.38(-2.19%) |
Sep 18, 2002 | 17.20 | 17.74 | 16.80 | 17.49 | 1,476,426 | +0.22(+1.30%) |
Sep 17, 2002 | 17.99 | 18.04 | 17.23 | 17.27 | 1,762,845 | -0.34(-1.91%) |
Sep 16, 2002 | 17.11 | 17.61 | 17.05 | 17.61 | 1,242,997 | +0.48(+2.79%) |
Sep 13, 2002 | 17.02 | 17.25 | 16.68 | 17.13 | 1,720,325 | +0.11(+0.66%) |
Sep 12, 2002 | 17.13 | 17.32 | 16.85 | 17.02 | 1,772,353 | -0.25(-1.46%) |
Sep 11, 2002 | 17.31 | 17.39 | 17.20 | 17.27 | 1,300,900 | +0.27(+1.60%) |
Sep 10, 2002 | 16.85 | 17.01 | 16.58 | 17.00 | 1,881,215 | +0.23(+1.40%) |
Sep 09, 2002 | 16.39 | 16.84 | 16.27 | 16.76 | 1,709,001 | +0.43(+2.64%) |
Sep 06, 2002 | 16.29 | 16.57 | 16.13 | 16.33 | 2,250,322 | +0.39(+2.47%) |
Sep 05, 2002 | 15.77 | 16.19 | 15.56 | 15.94 | 2,611,523 | +0.12(+0.77%) |
Sep 04, 2002 | 15.91 | 16.01 | 15.54 | 15.82 | 3,077,100 | -0.09(-0.59%) |
Sep 03, 2002 | 16.01 | 16.24 | 15.82 | 15.91 | 2,148,617 | -0.34(-2.07%) |
Aug 30, 2002 | 16.19 | 16.43 | 16.09 | 16.25 | 985,744 | +0.06(+0.35%) |
Aug 29, 2002 | 16.01 | 16.37 | 15.78 | 16.19 | 2,135,584 | +0.06(+0.35%) |
Aug 28, 2002 | 16.38 | 16.71 | 16.04 | 16.14 | 975,168 | -0.42(-2.54%) |
Aug 27, 2002 | 16.76 | 16.94 | 16.29 | 16.56 | 2,802,647 | -0.02(-0.11%) |
Aug 26, 2002 | 16.01 | 16.71 | 15.82 | 16.58 | 2,090,821 | +0.62(+3.87%) |
Aug 23, 2002 | 16.15 | 16.32 | 15.93 | 15.96 | 1,009,675 | -0.48(-2.90%) |
Aug 22, 2002 | 15.98 | 16.44 | 15.59 | 16.44 | 2,092,851 | +0.38(+2.39%) |
Aug 21, 2002 | 15.88 | 16.19 | 15.49 | 16.05 | 1,049,203 | +0.17(+1.06%) |
Aug 20, 2002 | 15.91 | 16.03 | 15.59 | 15.88 | 1,509,758 | +0.22(+1.43%) |
Aug 16, 2002 | 15.82 | 15.82 | 15.30 | 15.66 | 1,192,465 | -0.17(-1.06%) |
Aug 15, 2002 | 15.29 | 15.88 | 15.21 | 15.83 | 3,618,100 | +0.77(+5.10%) |
Aug 14, 2002 | 15.16 | 15.26 | 14.51 | 15.06 | 4,423,405 | -0.06(-0.37%) |
Aug 13, 2002 | 15.44 | 15.91 | 14.93 | 15.12 | 4,138,696 | -0.56(-3.58%) |
Aug 12, 2002 | 15.35 | 15.77 | 15.00 | 15.68 | 3,406,678 | +0.30(+1.95%) |
Aug 07, 2002 | 15.80 | 15.86 | 14.98 | 15.38 | 1,495,977 | -0.30(-1.91%) |
Aug 06, 2002 | 15.26 | 16.38 | 15.26 | 15.68 | 1,801,732 | +0.79(+5.28%) |
Aug 05, 2002 | 15.02 | 15.54 | 14.85 | 14.89 | 1,971,916 | -0.09(-0.62%) |
Aug 02, 2002 | 15.63 | 15.73 | 14.63 | 14.99 | 2,286,645 | -0.52(-3.38%) |
Aug 01, 2002 | 16.47 | 16.47 | 15.42 | 15.51 | 3,137,460 | -0.96(-5.85%) |
Jul 31, 2002 | 17.30 | 17.31 | 16.02 | 16.47 | 2,739,509 | -0.81(-4.71%) |
Jul 30, 2002 | 17.43 | 17.49 | 16.71 | 17.29 | 2,043,921 | -0.14(-0.81%) |
Jul 29, 2002 | 16.57 | 17.45 | 16.39 | 17.43 | 1,564,563 | +1.00(+6.10%) |
Jul 26, 2002 | 16.47 | 16.50 | 15.76 | 16.43 | 2,234,831 | -0.07(-0.40%) |
Jul 25, 2002 | 15.44 | 16.65 | 15.16 | 16.49 | 3,792,878 | +0.85(+5.45%) |
Jul 24, 2002 | 14.06 | 15.64 | 13.57 | 15.64 | 3,638,719 | +1.35(+9.43%) |
Jul 23, 2002 | 14.56 | 15.12 | 14.11 | 14.29 | 2,100,222 | -0.37(-2.55%) |
Jul 22, 2002 | 14.98 | 15.59 | 14.35 | 14.67 | 2,817,069 | -0.31(-2.06%) |
Jul 19, 2002 | 15.35 | 15.43 | 14.78 | 14.98 | 3,935,073 | -0.84(-5.33%) |
Jul 17, 2002 | 16.47 | 17.00 | 15.44 | 15.82 | 3,157,224 | -1.54(-8.85%) |
Jul 12, 2002 | 17.60 | 18.16 | 17.20 | 17.35 | 2,365,167 | -0.06(-0.32%) |
Jul 11, 2002 | 17.69 | 17.70 | 16.89 | 17.41 | 4,171,173 | -0.51(-2.82%) |
Jul 10, 2002 | 18.19 | 19.51 | 17.73 | 17.92 | 3,484,559 | +0.00(+0.00%) |
Jul 09, 2002 | 18.60 | 18.60 | 17.92 | 17.92 | 2,500,417 | -0.68(-3.67%) |
Jul 08, 2002 | 19.43 | 19.43 | 18.60 | 18.60 | 2,462,385 | -1.01(-5.15%) |
Jul 05, 2002 | 18.49 | 19.66 | 18.39 | 19.61 | 937,242 | +1.36(+7.44%) |
Jul 04, 2002 | 18.10 | 18.44 | 17.70 | 18.25 | 2,607,143 | +0.00(+0.00%) |
Jul 03, 2002 | 18.10 | 18.44 | 17.70 | 18.25 | 2,607,143 | +0.15(+0.83%) |
Jul 02, 2002 | 19.47 | 19.47 | 17.93 | 18.10 | 5,660,847 | -1.42(-7.29%) |
Jul 01, 2002 | 20.41 | 20.50 | 19.43 | 19.53 | 1,805,150 | -1.09(-5.27%) |
Jun 28, 2002 | 20.58 | 20.87 | 20.03 | 20.61 | 2,198,829 | +0.03(+0.14%) |
Jun 27, 2002 | 19.69 | 20.58 | 19.59 | 20.58 | 1,941,789 | +0.93(+4.71%) |
Jun 26, 2002 | 20.31 | 20.31 | 19.60 | 19.66 | 2,308,866 | -0.66(-3.23%) |
Jun 25, 2002 | 20.73 | 21.29 | 20.26 | 20.31 | 1,677,165 | -0.54(-2.60%) |
Jun 21, 2002 | 21.06 | 21.30 | 20.66 | 20.86 | 1,857,178 | -0.50(-2.32%) |
Jun 20, 2002 | 21.48 | 21.95 | 21.34 | 21.35 | 1,679,408 | -0.23(-1.08%) |
Jun 19, 2002 | 21.72 | 21.86 | 21.41 | 21.59 | 978,480 | -0.22(-1.03%) |
Jun 18, 2002 | 21.95 | 21.95 | 21.47 | 21.81 | 1,960,699 | -0.14(-0.64%) |
Jun 17, 2002 | 21.01 | 22.01 | 21.01 | 21.95 | 1,221,203 | +1.01(+4.83%) |
Jun 14, 2002 | 21.15 | 21.15 | 20.24 | 20.94 | 1,969,352 | -1.04(-4.73%) |
Jun 12, 2002 | 21.81 | 22.22 | 21.65 | 21.98 | 1,586,891 | +0.12(+0.56%) |
Jun 11, 2002 | 22.10 | 22.46 | 21.81 | 21.86 | 1,430,702 | -0.24(-1.10%) |
Jun 10, 2002 | 21.84 | 22.37 | 21.78 | 22.10 | 1,353,676 | +0.26(+1.20%) |
Jun 07, 2002 | 21.11 | 21.95 | 20.90 | 21.84 | 1,640,521 | +0.68(+3.23%) |
Jun 06, 2002 | 22.28 | 22.37 | 21.13 | 21.15 | 3,123,786 | -1.44(-6.38%) |
Jun 05, 2002 | 21.81 | 22.61 | 21.81 | 22.60 | 1,920,637 | -0.30(-1.31%) |
May 31, 2002 | 22.23 | 23.20 | 22.23 | 22.90 | 2,323,182 | +1.04(+4.75%) |
May 28, 2002 | 22.98 | 23.03 | 21.86 | 21.86 | 2,554,047 | -1.08(-4.69%) |
May 27, 2002 | 23.39 | 23.87 | 22.93 | 22.93 | 1,195,029 | +0.00(+0.00%) |
May 24, 2002 | 23.39 | 23.87 | 22.93 | 22.93 | 1,188,619 | -0.24(-1.05%) |
May 23, 2002 | 22.32 | 23.20 | 22.32 | 23.18 | 2,183,872 | +0.94(+4.21%) |
May 22, 2002 | 22.39 | 22.65 | 22.14 | 22.24 | 1,491,810 | -0.15(-0.67%) |
May 21, 2002 | 23.40 | 23.49 | 22.32 | 22.39 | 2,873,797 | -0.80(-3.43%) |
May 20, 2002 | 23.39 | 23.49 | 23.04 | 23.19 | 2,151,929 | -0.22(-0.92%) |
May 17, 2002 | 23.40 | 23.55 | 23.17 | 23.40 | 1,332,843 | +0.10(+0.44%) |
May 16, 2002 | 23.26 | 23.49 | 23.07 | 23.30 | 1,575,567 | -0.03(-0.12%) |
May 15, 2002 | 23.30 | 24.06 | 23.20 | 23.33 | 3,367,685 | +0.03(+0.12%) |
May 14, 2002 | 23.59 | 23.77 | 22.51 | 23.30 | 7,674,428 | +1.58(+7.28%) |
May 13, 2002 | 21.53 | 21.73 | 21.15 | 21.72 | 2,370,509 | +0.41(+1.93%) |
May 10, 2002 | 20.87 | 21.67 | 20.86 | 21.30 | 3,160,857 | +0.56(+2.71%) |
May 09, 2002 | 21.01 | 21.61 | 20.59 | 20.74 | 1,770,857 | -0.37(-1.73%) |
May 08, 2002 | 21.02 | 21.48 | 20.93 | 21.11 | 2,776,580 | +0.51(+2.45%) |
May 07, 2002 | 20.34 | 20.73 | 20.17 | 20.60 | 1,848,845 | +0.66(+3.33%) |
May 06, 2002 | 20.27 | 20.55 | 19.89 | 19.94 | 1,129,755 | -0.23(-1.16%) |
May 03, 2002 | 20.08 | 20.41 | 19.89 | 20.17 | 1,483,798 | -0.34(-1.64%) |
May 02, 2002 | 20.49 | 20.76 | 20.32 | 20.51 | 1,412,647 | +0.02(+0.09%) |
May 01, 2002 | 20.35 | 20.78 | 19.97 | 20.49 | 1,899,697 | +0.14(+0.69%) |
Apr 30, 2002 | 20.31 | 20.45 | 19.95 | 20.35 | 1,798,954 | +0.07(+0.37%) |
Apr 29, 2002 | 20.51 | 20.68 | 20.27 | 20.27 | 2,346,044 | +0.19(+0.93%) |
Apr 26, 2002 | 20.41 | 20.59 | 20.03 | 20.09 | 1,786,027 | -0.37(-1.79%) |
Apr 25, 2002 | 19.94 | 20.54 | 19.75 | 20.45 | 1,953,648 | +0.19(+0.92%) |
Apr 24, 2002 | 20.51 | 20.82 | 19.98 | 20.27 | 2,872,515 | -0.42(-2.04%) |
Apr 23, 2002 | 19.96 | 20.79 | 19.96 | 20.69 | 2,729,680 | +0.78(+3.90%) |
Apr 22, 2002 | 19.70 | 20.08 | 19.52 | 19.91 | 2,082,381 | +0.27(+1.38%) |
Apr 19, 2002 | 20.59 | 20.59 | 19.38 | 19.64 | 5,928,249 | -1.14(-5.50%) |
Apr 18, 2002 | 20.26 | 20.92 | 20.22 | 20.78 | 4,132,820 | +0.53(+2.64%) |
Apr 17, 2002 | 20.24 | 20.55 | 19.94 | 20.25 | 3,498,982 | +0.13(+0.65%) |
Apr 16, 2002 | 20.28 | 20.83 | 19.56 | 20.12 | 3,878,451 | -0.16(-0.78%) |
Apr 15, 2002 | 20.29 | 20.45 | 19.81 | 20.27 | 2,364,847 | -0.02(-0.09%) |
Apr 12, 2002 | 20.12 | 20.68 | 20.12 | 20.29 | 1,747,140 | +0.27(+1.36%) |
Apr 11, 2002 | 20.36 | 20.83 | 19.93 | 20.02 | 3,201,880 | -0.11(-0.56%) |
Apr 10, 2002 | 20.01 | 20.48 | 19.76 | 20.13 | 2,567,829 | +0.37(+1.89%) |
Apr 09, 2002 | 19.94 | 20.03 | 19.33 | 19.76 | 3,368,219 | +0.13(+0.67%) |
Apr 08, 2002 | 19.16 | 19.83 | 18.81 | 19.63 | 2,504,370 | +0.99(+5.32%) |
Apr 05, 2002 | 18.91 | 19.20 | 18.50 | 18.64 | 2,249,467 | -0.14(-0.75%) |
Apr 04, 2002 | 17.97 | 18.85 | 17.96 | 18.78 | 3,373,133 | +0.88(+4.92%) |
Apr 03, 2002 | 18.21 | 18.53 | 17.90 | 17.90 | 3,797,686 | -0.07(-0.36%) |
Apr 02, 2002 | 18.63 | 18.86 | 17.92 | 17.96 | 3,690,426 | -0.75(-4.00%) |
Apr 01, 2002 | 18.87 | 18.88 | 18.58 | 18.71 | 2,139,537 | -0.67(-3.48%) |
Mar 29, 2002 | 19.00 | 19.61 | 18.95 | 19.39 | 1,663,063 | +0.00(+0.00%) |
Mar 28, 2002 | 19.00 | 19.61 | 18.95 | 19.39 | 1,647,679 | +0.25(+1.32%) |
Mar 27, 2002 | 19.10 | 19.33 | 18.77 | 19.13 | 2,368,052 | -0.06(-0.29%) |
Mar 26, 2002 | 19.33 | 19.53 | 19.06 | 19.19 | 2,158,126 | -0.21(-1.06%) |
Mar 25, 2002 | 19.44 | 19.74 | 19.21 | 19.39 | 1,453,030 | -0.25(-1.29%) |
Mar 22, 2002 | 20.27 | 20.38 | 19.58 | 19.65 | 2,010,162 | -0.62(-3.05%) |
Mar 21, 2002 | 20.78 | 20.79 | 20.03 | 20.27 | 2,397,858 | -0.55(-2.65%) |
Mar 20, 2002 | 20.83 | 21.70 | 20.69 | 20.82 | 3,153,165 | -0.08(-0.40%) |
Mar 19, 2002 | 20.27 | 20.97 | 20.23 | 20.90 | 2,512,810 | +0.51(+2.53%) |
Mar 18, 2002 | 20.59 | 20.73 | 20.25 | 20.39 | 1,281,030 | -0.33(-1.58%) |
Mar 15, 2002 | 20.41 | 20.80 | 20.23 | 20.71 | 1,990,826 | +0.22(+1.05%) |
Mar 14, 2002 | 20.40 | 20.95 | 20.38 | 20.50 | 1,640,094 | -0.09(-0.45%) |
Mar 13, 2002 | 21.01 | 21.01 | 19.19 | 20.59 | 1,667,871 | -0.15(-0.72%) |
Mar 12, 2002 | 19.94 | 21.15 | 19.84 | 20.74 | 3,874,605 | +0.44(+2.17%) |
Mar 11, 2002 | 19.75 | 20.55 | 19.19 | 20.30 | 3,289,804 | +0.77(+3.93%) |
Mar 08, 2002 | 20.17 | 20.57 | 19.54 | 19.54 | 3,874,392 | -0.37(-1.88%) |
Mar 07, 2002 | 20.59 | 20.66 | 19.16 | 19.91 | 7,442,495 | +1.95(+10.84%) |
Mar 06, 2002 | 17.73 | 18.16 | 17.72 | 17.96 | 4,724,032 | +0.24(+1.37%) |
Mar 05, 2002 | 17.88 | 18.34 | 17.72 | 17.72 | 4,362,937 | -0.62(-3.37%) |
Mar 04, 2002 | 18.16 | 18.81 | 17.63 | 18.34 | 9,507,142 | -0.34(-1.80%) |
Mar 01, 2002 | 18.29 | 18.86 | 18.29 | 18.67 | 3,201,773 | +0.38(+2.10%) |
Feb 28, 2002 | 18.49 | 18.71 | 18.21 | 18.29 | 4,355,459 | -0.16(-0.86%) |
Feb 27, 2002 | 19.70 | 19.83 | 18.39 | 18.45 | 3,003,599 | -0.95(-4.92%) |
Feb 26, 2002 | 18.72 | 19.56 | 18.62 | 19.40 | 2,923,902 | +0.86(+4.64%) |
Feb 25, 2002 | 18.95 | 19.36 | 18.49 | 18.54 | 2,935,974 | -0.44(-2.32%) |
Feb 22, 2002 | 19.46 | 19.46 | 18.13 | 18.98 | 9,373,602 | -0.48(-2.45%) |
Feb 21, 2002 | 21.62 | 21.75 | 19.38 | 19.46 | 11,707,147 | -2.62(-11.87%) |
Feb 20, 2002 | 20.82 | 22.11 | 20.50 | 22.08 | 3,730,595 | +1.76(+8.66%) |
Feb 19, 2002 | 20.64 | 20.92 | 20.13 | 20.32 | 2,371,898 | +0.01(+0.05%) |
Feb 18, 2002 | 21.36 | 21.37 | 19.66 | 20.31 | 5,751,227 | +0.00(+0.00%) |
Feb 15, 2002 | 21.36 | 21.37 | 19.66 | 20.31 | 5,410,431 | -0.82(-3.90%) |
Feb 14, 2002 | 21.81 | 21.95 | 20.80 | 21.14 | 3,865,311 | -0.51(-2.38%) |
Feb 13, 2002 | 22.28 | 22.67 | 20.66 | 21.65 | 6,869,979 | -0.43(-1.95%) |
Feb 12, 2002 | 22.01 | 22.32 | 21.44 | 22.08 | 53,416 | +0.07(+0.34%) |
Feb 11, 2002 | 20.27 | 22.04 | 20.12 | 22.01 | 5,609,247 | +2.32(+11.79%) |
Feb 08, 2002 | 20.50 | 20.59 | 19.37 | 19.68 | 8,327,817 | -0.81(-3.97%) |
Feb 07, 2002 | 22.46 | 22.46 | 20.50 | 20.50 | 4,683,756 | -1.14(-5.28%) |
Feb 06, 2002 | 22.46 | 22.54 | 21.24 | 21.64 | 3,145,686 | -1.07(-4.70%) |
Feb 05, 2002 | 22.65 | 22.98 | 22.18 | 22.71 | 2,072,232 | +0.43(+1.93%) |
Feb 04, 2002 | 22.14 | 22.93 | 21.81 | 22.28 | 4,910,027 | +0.19(+0.85%) |
Feb 01, 2002 | 23.40 | 23.40 | 22.01 | 22.09 | 3,445,138 | -1.19(-5.11%) |
Jan 31, 2002 | 22.93 | 23.33 | 22.65 | 23.28 | 2,589,409 | +0.54(+2.39%) |
Jan 30, 2002 | 22.56 | 22.93 | 21.99 | 22.74 | 2,797,305 | +0.22(+1.00%) |
Jan 29, 2002 | 23.16 | 23.40 | 22.24 | 22.51 | 4,795,396 | -0.23(-1.03%) |
Jan 28, 2002 | 23.02 | 23.05 | 22.45 | 22.75 | 3,510,840 | +0.56(+2.53%) |
Jan 25, 2002 | 22.93 | 23.21 | 21.74 | 22.18 | 11,226,079 | -0.03(-0.13%) |
Jan 24, 2002 | 24.20 | 24.48 | 22.04 | 22.21 | 8,636,777 | -1.98(-8.20%) |
Jan 23, 2002 | 23.56 | 24.20 | 23.56 | 24.20 | 2,702,010 | +0.66(+2.78%) |
Jan 22, 2002 | 23.64 | 24.10 | 23.45 | 23.54 | 1,980,356 | +0.02(+0.08%) |
Jan 21, 2002 | 23.78 | 23.95 | 23.41 | 23.52 | 1,397,905 | +0.00(+0.00%) |
Jan 18, 2002 | 23.78 | 23.95 | 23.41 | 23.52 | 1,381,880 | -0.53(-2.22%) |
Jan 17, 2002 | 23.78 | 24.07 | 23.50 | 24.06 | 2,282,479 | +0.56(+2.39%) |
Jan 16, 2002 | 23.45 | 23.64 | 23.26 | 23.49 | 1,608,151 | +0.19(+0.80%) |
Jan 15, 2002 | 23.36 | 23.63 | 23.05 | 23.31 | 2,105,778 | -0.07(-0.28%) |
Jan 14, 2002 | 23.67 | 23.84 | 23.30 | 23.37 | 1,988,689 | -0.47(-1.96%) |
Jan 11, 2002 | 24.43 | 24.44 | 23.74 | 23.84 | 2,345,724 | -0.50(-2.04%) |