Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.37 | 16.43 | 16.17 | 16.40 | 963,127 | -0.03(-0.16%) |
Dec 30, 2002 | 16.37 | 16.48 | 16.20 | 16.43 | 1,296,688 | +0.15(+0.92%) |
Dec 27, 2002 | 16.46 | 16.55 | 16.19 | 16.28 | 1,048,663 | -0.22(-1.34%) |
Dec 26, 2002 | 16.45 | 16.75 | 16.39 | 16.50 | 864,101 | +0.01(+0.04%) |
Dec 24, 2002 | 16.54 | 16.54 | 16.43 | 16.49 | 370,044 | -0.11(-0.67%) |
Dec 23, 2002 | 16.60 | 16.73 | 16.39 | 16.60 | 1,240,124 | +0.01(+0.04%) |
Dec 20, 2002 | 16.56 | 16.67 | 16.47 | 16.60 | 2,300,438 | +0.16(+0.99%) |
Dec 19, 2002 | 16.41 | 16.77 | 16.32 | 16.43 | 1,575,984 | -0.07(-0.40%) |
Dec 18, 2002 | 16.57 | 16.73 | 16.44 | 16.50 | 1,893,603 | -0.20(-1.21%) |
Dec 17, 2002 | 16.83 | 16.95 | 16.71 | 16.70 | 1,164,858 | -0.23(-1.35%) |
Dec 16, 2002 | 16.60 | 16.95 | 16.50 | 16.93 | 1,591,007 | +0.52(+3.14%) |
Dec 13, 2002 | 16.35 | 16.55 | 16.22 | 16.41 | 1,575,678 | +0.06(+0.36%) |
Dec 12, 2002 | 16.46 | 16.60 | 16.35 | 16.35 | 1,179,880 | -0.15(-0.91%) |
Dec 11, 2002 | 16.41 | 16.60 | 16.31 | 16.50 | 1,214,217 | -0.06(-0.35%) |
Dec 10, 2002 | 16.33 | 16.58 | 16.31 | 16.56 | 1,441,855 | +0.27(+1.64%) |
Dec 09, 2002 | 16.44 | 16.62 | 16.21 | 16.30 | 1,272,621 | -0.31(-1.85%) |
Dec 06, 2002 | 16.39 | 16.73 | 16.20 | 16.60 | 1,356,778 | +0.22(+1.31%) |
Dec 05, 2002 | 16.71 | 16.71 | 16.39 | 16.39 | 1,551,611 | -0.29(-1.72%) |
Dec 04, 2002 | 16.50 | 16.86 | 16.44 | 16.67 | 1,291,783 | +0.05(+0.31%) |
Dec 03, 2002 | 16.86 | 16.94 | 16.54 | 16.62 | 2,042,909 | -0.23(-1.39%) |
Dec 02, 2002 | 17.29 | 17.31 | 16.82 | 16.86 | 1,594,532 | -0.16(-0.96%) |
Nov 29, 2002 | 17.22 | 17.31 | 16.97 | 17.02 | 854,903 | -0.35(-2.03%) |
Nov 27, 2002 | 16.96 | 17.45 | 16.86 | 17.37 | 1,505,930 | +0.59(+3.54%) |
Nov 26, 2002 | 16.83 | 17.12 | 16.70 | 16.78 | 1,853,134 | -0.25(-1.46%) |
Nov 25, 2002 | 17.04 | 17.19 | 16.91 | 17.03 | 2,053,332 | -0.01(-0.04%) |
Nov 22, 2002 | 16.89 | 17.16 | 16.73 | 17.03 | 1,656,922 | +0.15(+0.89%) |
Nov 21, 2002 | 16.80 | 17.15 | 16.70 | 16.88 | 2,742,069 | +0.08(+0.50%) |
Nov 20, 2002 | 16.02 | 16.80 | 16.00 | 16.80 | 2,227,624 | +0.78(+4.89%) |
Nov 19, 2002 | 16.01 | 16.17 | 15.90 | 16.02 | 1,379,312 | -0.01(-0.08%) |
Nov 18, 2002 | 16.64 | 16.64 | 16.02 | 16.03 | 1,260,511 | -0.37(-2.27%) |
Nov 15, 2002 | 16.24 | 16.40 | 16.05 | 16.40 | 1,579,970 | +0.12(+0.76%) |
Nov 14, 2002 | 16.11 | 16.28 | 16.03 | 16.28 | 1,337,004 | +0.55(+3.48%) |
Nov 13, 2002 | 15.51 | 15.92 | 15.35 | 15.73 | 1,994,315 | +0.10(+0.63%) |
Nov 12, 2002 | 15.49 | 15.85 | 15.38 | 15.63 | 1,756,868 | +0.40(+2.61%) |
Nov 11, 2002 | 15.36 | 15.52 | 15.17 | 15.23 | 1,148,149 | -0.25(-1.60%) |
Nov 08, 2002 | 15.75 | 15.87 | 15.36 | 15.48 | 2,414,179 | -0.18(-1.12%) |
Nov 07, 2002 | 16.19 | 16.19 | 15.60 | 15.66 | 2,712,637 | -0.53(-3.26%) |
Nov 06, 2002 | 16.50 | 16.50 | 15.92 | 16.18 | 2,615,297 | -0.15(-0.92%) |
Nov 05, 2002 | 16.31 | 16.43 | 16.17 | 16.33 | 1,394,028 | +0.04(+0.24%) |
Nov 04, 2002 | 16.67 | 16.69 | 16.26 | 16.30 | 1,397,247 | -0.14(-0.87%) |
Nov 01, 2002 | 15.71 | 16.54 | 15.71 | 16.44 | 2,078,625 | +0.50(+3.15%) |
Oct 31, 2002 | 16.28 | 16.36 | 15.92 | 15.94 | 2,033,558 | -0.27(-1.69%) |
Oct 30, 2002 | 16.15 | 16.47 | 16.12 | 16.21 | 2,067,282 | +0.07(+0.40%) |
Oct 29, 2002 | 16.37 | 16.50 | 15.93 | 16.15 | 1,512,675 | -0.31(-1.86%) |
Oct 28, 2002 | 16.80 | 16.84 | 16.35 | 16.45 | 1,148,609 | -0.14(-0.83%) |
Oct 25, 2002 | 16.20 | 16.64 | 15.95 | 16.59 | 1,553,757 | +0.40(+2.46%) |
Oct 24, 2002 | 16.65 | 16.83 | 16.17 | 16.19 | 1,710,114 | -0.44(-2.63%) |
Oct 23, 2002 | 16.41 | 16.63 | 16.16 | 16.63 | 1,308,951 | +0.09(+0.55%) |
Oct 22, 2002 | 16.67 | 16.71 | 16.41 | 16.54 | 1,671,944 | -0.18(-1.05%) |
Oct 21, 2002 | 16.34 | 16.79 | 16.18 | 16.71 | 1,485,696 | +0.25(+1.51%) |
Oct 18, 2002 | 16.33 | 16.63 | 16.02 | 16.47 | 2,137,796 | +0.13(+0.80%) |
Oct 17, 2002 | 16.67 | 16.71 | 16.19 | 16.33 | 2,717,542 | +0.32(+2.00%) |
Oct 16, 2002 | 16.36 | 16.50 | 15.88 | 16.02 | 1,995,542 | -0.35(-2.11%) |
Oct 15, 2002 | 16.50 | 16.60 | 16.20 | 16.36 | 2,744,828 | +0.88(+5.69%) |
Oct 14, 2002 | 15.42 | 15.71 | 15.31 | 15.48 | 1,795,804 | +0.07(+0.42%) |
Oct 11, 2002 | 15.04 | 15.81 | 15.04 | 15.42 | 2,630,320 | +0.57(+3.87%) |
Oct 10, 2002 | 14.22 | 14.94 | 14.01 | 14.84 | 2,505,541 | +0.87(+6.26%) |
Oct 09, 2002 | 14.42 | 14.55 | 13.93 | 13.97 | 2,278,977 | -0.63(-4.29%) |
Oct 08, 2002 | 14.03 | 14.93 | 14.03 | 14.59 | 2,702,366 | +0.70(+5.02%) |
Oct 07, 2002 | 14.55 | 14.74 | 13.86 | 13.90 | 2,876,352 | -0.85(-5.75%) |
Oct 04, 2002 | 15.06 | 15.16 | 14.38 | 14.74 | 2,296,145 | -0.28(-1.87%) |
Oct 03, 2002 | 15.88 | 15.89 | 14.86 | 15.02 | 5,084,662 | -1.10(-6.80%) |
Oct 02, 2002 | 16.44 | 16.70 | 16.08 | 16.12 | 2,687,804 | -0.68(-4.08%) |
Oct 01, 2002 | 16.32 | 16.91 | 16.13 | 16.80 | 2,107,904 | +0.52(+3.16%) |
Sep 30, 2002 | 16.05 | 16.48 | 15.75 | 16.29 | 2,047,814 | +0.00(+0.00%) |
Sep 27, 2002 | 16.63 | 16.84 | 16.15 | 16.29 | 1,522,332 | -0.44(-2.61%) |
Sep 26, 2002 | 16.24 | 16.80 | 16.11 | 16.73 | 3,544,854 | +0.57(+3.55%) |
Sep 25, 2002 | 15.95 | 16.21 | 15.62 | 16.15 | 2,813,349 | +0.54(+3.47%) |
Sep 24, 2002 | 15.66 | 16.15 | 15.57 | 15.61 | 2,019,148 | -0.41(-2.57%) |
Sep 23, 2002 | 16.07 | 16.09 | 15.66 | 16.02 | 1,788,752 | -0.11(-0.69%) |
Sep 20, 2002 | 16.05 | 16.13 | 15.74 | 16.13 | 3,214,205 | +0.25(+1.56%) |
Sep 19, 2002 | 16.29 | 16.33 | 15.83 | 15.88 | 1,995,082 | -0.69(-4.13%) |
Sep 18, 2002 | 16.54 | 16.76 | 16.32 | 16.57 | 2,115,262 | -0.31(-1.85%) |
Sep 17, 2002 | 17.32 | 17.32 | 16.86 | 16.88 | 1,715,479 | -0.22(-1.30%) |
Sep 16, 2002 | 17.09 | 17.10 | 16.82 | 17.10 | 1,663,207 | -0.04(-0.23%) |
Sep 13, 2002 | 16.79 | 17.19 | 16.67 | 17.14 | 1,884,406 | +0.30(+1.78%) |
Sep 12, 2002 | 17.45 | 17.46 | 16.77 | 16.84 | 1,583,189 | -0.74(-4.19%) |
Sep 11, 2002 | 17.78 | 17.84 | 17.48 | 17.58 | 1,272,008 | -0.06(-0.33%) |
Sep 10, 2002 | 17.73 | 17.73 | 17.42 | 17.64 | 1,840,411 | -0.05(-0.29%) |
Sep 09, 2002 | 17.35 | 17.83 | 17.35 | 17.69 | 1,755,028 | +0.20(+1.16%) |
Sep 06, 2002 | 17.55 | 17.55 | 17.33 | 17.49 | 1,524,785 | +0.16(+0.94%) |
Sep 05, 2002 | 17.06 | 17.35 | 16.96 | 17.33 | 2,024,667 | +0.07(+0.42%) |
Sep 04, 2002 | 17.09 | 17.27 | 16.91 | 17.25 | 1,701,836 | +0.25(+1.46%) |
Sep 03, 2002 | 17.29 | 17.29 | 16.86 | 17.01 | 2,693,322 | -0.50(-2.83%) |
Aug 30, 2002 | 17.25 | 17.72 | 17.22 | 17.50 | 1,471,900 | +0.13(+0.75%) |
Aug 29, 2002 | 17.09 | 17.48 | 16.86 | 17.37 | 1,340,376 | +0.10(+0.57%) |
Aug 28, 2002 | 17.57 | 17.67 | 17.15 | 17.27 | 1,388,509 | -0.30(-1.71%) |
Aug 27, 2002 | 17.57 | 17.61 | 17.34 | 17.57 | 1,744,911 | +0.16(+0.94%) |
Aug 26, 2002 | 17.12 | 17.44 | 17.04 | 17.41 | 1,312,324 | +0.27(+1.60%) |
Aug 23, 2002 | 17.36 | 17.40 | 17.06 | 17.14 | 1,364,289 | -0.43(-2.45%) |
Aug 22, 2002 | 17.52 | 17.61 | 17.40 | 17.57 | 1,711,340 | +0.16(+0.94%) |
Aug 21, 2002 | 17.35 | 17.54 | 17.14 | 17.40 | 998,537 | +0.11(+0.64%) |
Aug 20, 2002 | 17.45 | 17.50 | 17.22 | 17.29 | 1,676,850 | -0.15(-0.86%) |
Aug 16, 2002 | 17.24 | 17.55 | 17.24 | 17.44 | 1,907,246 | -0.07(-0.41%) |
Aug 15, 2002 | 17.55 | 17.61 | 17.40 | 17.52 | 2,031,872 | +0.00(+0.00%) |
Aug 14, 2002 | 16.96 | 17.52 | 16.73 | 17.52 | 2,516,118 | +0.55(+3.23%) |
Aug 13, 2002 | 17.19 | 17.40 | 16.96 | 16.97 | 2,102,692 | -0.27(-1.55%) |
Aug 12, 2002 | 17.12 | 17.34 | 16.95 | 17.24 | 1,928,247 | +0.39(+2.32%) |
Aug 07, 2002 | 16.90 | 16.96 | 16.57 | 16.84 | 1,904,793 | +0.12(+0.74%) |
Aug 06, 2002 | 16.54 | 16.99 | 16.47 | 16.72 | 1,928,707 | +0.33(+2.03%) |
Aug 05, 2002 | 16.82 | 16.85 | 16.38 | 16.39 | 3,449,200 | -0.41(-2.45%) |
Aug 02, 2002 | 16.90 | 17.02 | 16.64 | 16.80 | 2,364,513 | -0.29(-1.72%) |
Aug 01, 2002 | 17.09 | 17.20 | 16.77 | 17.09 | 3,433,871 | -0.04(-0.23%) |
Jul 31, 2002 | 16.93 | 17.16 | 16.70 | 17.13 | 3,142,158 | +0.31(+1.86%) |
Jul 30, 2002 | 16.84 | 16.90 | 16.44 | 16.82 | 2,949,778 | -0.02(-0.12%) |
Jul 29, 2002 | 16.24 | 16.84 | 15.99 | 16.84 | 4,072,788 | +1.11(+7.05%) |
Jul 26, 2002 | 15.07 | 15.73 | 15.01 | 15.73 | 3,140,472 | +0.72(+4.83%) |
Jul 25, 2002 | 14.68 | 15.11 | 14.35 | 15.00 | 3,342,510 | +0.35(+2.36%) |
Jul 24, 2002 | 13.73 | 14.68 | 13.67 | 14.66 | 4,841,696 | +0.40(+2.79%) |
Jul 23, 2002 | 14.52 | 14.58 | 13.90 | 14.26 | 4,860,550 | -0.26(-1.80%) |
Jul 22, 2002 | 14.55 | 14.68 | 14.03 | 14.52 | 3,930,534 | -0.03(-0.22%) |
Jul 19, 2002 | 14.74 | 14.81 | 14.45 | 14.55 | 2,456,641 | -1.23(-7.81%) |
Jul 17, 2002 | 16.15 | 16.21 | 15.55 | 15.79 | 2,286,488 | -0.52(-3.20%) |
Jul 12, 2002 | 16.70 | 16.77 | 16.11 | 16.31 | 2,121,854 | -0.45(-2.69%) |
Jul 11, 2002 | 16.96 | 17.06 | 16.48 | 16.76 | 3,091,726 | -0.23(-1.38%) |
Jul 10, 2002 | 17.61 | 17.61 | 16.91 | 16.99 | 2,303,810 | -0.47(-2.69%) |
Jul 09, 2002 | 17.73 | 17.73 | 17.46 | 17.46 | 2,551,835 | -0.27(-1.51%) |
Jul 08, 2002 | 17.46 | 17.73 | 17.46 | 17.73 | 1,423,920 | +0.31(+1.76%) |
Jul 05, 2002 | 17.16 | 17.48 | 17.09 | 17.42 | 1,604,956 | +0.29(+1.71%) |
Jul 04, 2002 | 17.45 | 17.46 | 16.96 | 17.13 | 1,828,454 | +0.00(+0.00%) |
Jul 03, 2002 | 17.45 | 17.46 | 16.96 | 17.13 | 1,828,454 | -0.38(-2.20%) |
Jul 02, 2002 | 17.50 | 17.64 | 17.42 | 17.52 | 1,962,431 | -0.05(-0.30%) |
Jul 01, 2002 | 17.71 | 17.78 | 17.48 | 17.57 | 2,126,299 | -0.24(-1.36%) |
Jun 28, 2002 | 17.69 | 17.86 | 17.58 | 17.81 | 2,684,891 | +0.12(+0.66%) |
Jun 27, 2002 | 17.55 | 17.74 | 17.44 | 17.69 | 1,580,276 | +0.26(+1.50%) |
Jun 26, 2002 | 17.59 | 17.64 | 17.21 | 17.43 | 2,147,147 | -0.16(-0.89%) |
Jun 25, 2002 | 17.87 | 17.95 | 17.52 | 17.59 | 1,792,125 | -0.27(-1.53%) |
Jun 21, 2002 | 17.74 | 17.96 | 17.73 | 17.86 | 2,325,577 | -0.05(-0.25%) |
Jun 20, 2002 | 17.87 | 18.12 | 17.87 | 17.91 | 1,703,829 | -0.13(-0.72%) |
Jun 19, 2002 | 18.10 | 18.23 | 17.98 | 18.04 | 1,341,449 | -0.18(-1.00%) |
Jun 18, 2002 | 18.08 | 18.26 | 18.06 | 18.22 | 1,823,396 | +0.14(+0.76%) |
Jun 17, 2002 | 17.61 | 18.18 | 17.55 | 18.08 | 2,545,243 | +0.66(+3.78%) |
Jun 14, 2002 | 17.15 | 17.55 | 16.94 | 17.42 | 1,677,003 | -0.17(-0.96%) |
Jun 12, 2002 | 17.61 | 17.68 | 17.46 | 17.59 | 1,703,982 | +0.11(+0.63%) |
Jun 11, 2002 | 17.65 | 17.86 | 17.48 | 17.48 | 229,936 | -0.11(-0.63%) |
Jun 10, 2002 | 17.32 | 17.68 | 17.29 | 17.59 | 1,972,855 | +0.23(+1.35%) |
Jun 07, 2002 | 17.09 | 17.42 | 17.06 | 17.36 | 2,071,114 | +0.23(+1.33%) |
Jun 06, 2002 | 17.55 | 17.55 | 17.12 | 17.13 | 1,368,582 | -0.37(-2.12%) |
Jun 05, 2002 | 17.32 | 17.52 | 17.32 | 17.50 | 1,523,099 | -0.31(-1.72%) |
May 31, 2002 | 17.85 | 17.97 | 17.71 | 17.81 | 1,538,581 | +0.00(+0.00%) |
May 28, 2002 | 18.29 | 18.40 | 17.80 | 17.81 | 1,890,691 | -0.52(-2.85%) |
May 27, 2002 | 18.53 | 18.59 | 18.32 | 18.33 | 1,529,537 | +0.00(+0.00%) |
May 24, 2002 | 18.53 | 18.59 | 18.32 | 18.33 | 1,528,924 | -0.16(-0.88%) |
May 23, 2002 | 18.34 | 18.50 | 18.23 | 18.49 | 1,478,644 | +0.32(+1.76%) |
May 22, 2002 | 18.20 | 18.30 | 17.98 | 18.17 | 1,219,889 | -0.06(-0.32%) |
May 21, 2002 | 18.32 | 18.52 | 18.10 | 18.23 | 2,816,108 | -0.09(-0.50%) |
May 20, 2002 | 18.52 | 18.52 | 18.27 | 18.32 | 1,818,644 | -0.25(-1.33%) |
May 17, 2002 | 18.53 | 18.66 | 18.50 | 18.57 | 1,458,563 | +0.08(+0.42%) |
May 16, 2002 | 18.62 | 18.66 | 18.44 | 18.49 | 2,462,006 | -0.05(-0.28%) |
May 15, 2002 | 18.53 | 18.62 | 18.43 | 18.55 | 1,900,808 | -0.01(-0.04%) |
May 14, 2002 | 18.42 | 18.56 | 18.33 | 18.55 | 2,780,238 | +0.29(+1.57%) |
May 13, 2002 | 18.15 | 18.38 | 18.10 | 18.27 | 3,394,322 | +0.09(+0.50%) |
May 10, 2002 | 18.51 | 18.51 | 18.17 | 18.17 | 1,218,663 | -0.19(-1.03%) |
May 09, 2002 | 18.46 | 18.46 | 18.33 | 18.36 | 1,823,089 | -0.17(-0.92%) |
May 08, 2002 | 18.72 | 18.89 | 18.38 | 18.53 | 3,640,047 | +0.03(+0.18%) |
May 07, 2002 | 18.79 | 18.79 | 18.46 | 18.50 | 2,581,573 | -0.15(-0.80%) |
May 06, 2002 | 18.92 | 19.02 | 18.62 | 18.65 | 2,611,925 | -0.27(-1.41%) |
May 03, 2002 | 18.95 | 19.18 | 18.90 | 18.92 | 3,665,494 | +0.10(+0.52%) |
May 02, 2002 | 18.49 | 18.95 | 18.46 | 18.82 | 3,372,095 | +0.26(+1.41%) |
May 01, 2002 | 18.27 | 18.64 | 18.18 | 18.56 | 2,977,217 | +0.22(+1.21%) |
Apr 30, 2002 | 17.94 | 18.36 | 17.85 | 18.34 | 4,681,507 | +0.54(+3.01%) |
Apr 29, 2002 | 17.55 | 17.87 | 17.55 | 17.80 | 1,727,589 | +0.22(+1.26%) |
Apr 26, 2002 | 17.73 | 17.78 | 17.55 | 17.58 | 1,319,222 | -0.18(-0.99%) |
Apr 25, 2002 | 17.61 | 17.82 | 17.56 | 17.76 | 1,233,532 | +0.01(+0.07%) |
Apr 24, 2002 | 17.74 | 17.93 | 17.65 | 17.74 | 1,436,643 | -0.01(-0.07%) |
Apr 23, 2002 | 17.78 | 17.87 | 17.56 | 17.76 | 1,743,225 | -0.06(-0.33%) |
Apr 22, 2002 | 17.87 | 18.06 | 17.78 | 17.82 | 1,909,699 | -0.18(-0.98%) |
Apr 19, 2002 | 17.94 | 18.02 | 17.78 | 17.99 | 1,474,965 | +0.16(+0.91%) |
Apr 18, 2002 | 17.81 | 17.94 | 17.61 | 17.83 | 1,476,498 | +0.05(+0.29%) |
Apr 17, 2002 | 17.80 | 17.93 | 17.63 | 17.78 | 1,570,772 | -0.07(-0.40%) |
Apr 16, 2002 | 17.39 | 17.89 | 17.36 | 17.85 | 2,899,652 | +0.56(+3.25%) |
Apr 15, 2002 | 17.61 | 17.61 | 17.26 | 17.29 | 1,064,299 | -0.16(-0.93%) |
Apr 12, 2002 | 17.34 | 17.48 | 17.29 | 17.45 | 941,206 | +0.19(+1.10%) |
Apr 11, 2002 | 17.67 | 17.67 | 17.18 | 17.26 | 1,807,147 | -0.40(-2.29%) |
Apr 10, 2002 | 17.29 | 17.72 | 17.29 | 17.67 | 1,700,610 | +0.33(+1.92%) |
Apr 09, 2002 | 17.24 | 17.51 | 17.24 | 17.33 | 1,464,542 | +0.01(+0.08%) |
Apr 08, 2002 | 16.94 | 17.32 | 16.93 | 17.32 | 1,430,205 | +0.22(+1.26%) |
Apr 05, 2002 | 17.22 | 17.42 | 17.10 | 17.10 | 1,594,532 | -0.05(-0.30%) |
Apr 04, 2002 | 17.09 | 17.31 | 17.07 | 17.16 | 1,434,343 | -0.03(-0.19%) |
Apr 03, 2002 | 17.52 | 17.54 | 17.16 | 17.19 | 1,554,064 | -0.29(-1.68%) |
Apr 02, 2002 | 17.25 | 17.57 | 17.25 | 17.48 | 275,923 | +0.12(+0.68%) |
Apr 01, 2002 | 17.39 | 17.42 | 17.12 | 17.37 | 1,605,416 | -0.02(-0.11%) |
Mar 29, 2002 | 17.47 | 17.49 | 17.30 | 17.39 | 1,509,916 | +0.00(+0.00%) |
Mar 28, 2002 | 17.47 | 17.49 | 17.30 | 17.39 | 1,501,945 | +0.01(+0.07%) |
Mar 27, 2002 | 17.06 | 17.44 | 17.06 | 17.37 | 1,675,317 | +0.29(+1.68%) |
Mar 26, 2002 | 16.90 | 17.15 | 16.90 | 17.09 | 2,107,904 | +0.12(+0.73%) |
Mar 25, 2002 | 17.12 | 17.18 | 16.94 | 16.96 | 872,838 | -0.25(-1.44%) |
Mar 22, 2002 | 17.17 | 17.35 | 16.99 | 17.21 | 1,266,796 | +0.05(+0.27%) |
Mar 21, 2002 | 17.39 | 17.39 | 17.01 | 17.16 | 1,500,565 | -0.21(-1.20%) |
Mar 20, 2002 | 17.59 | 17.59 | 17.33 | 17.37 | 1,623,658 | -0.23(-1.30%) |
Mar 19, 2002 | 17.61 | 17.73 | 17.57 | 17.60 | 2,390,573 | -0.08(-0.44%) |
Mar 18, 2002 | 17.68 | 17.78 | 17.55 | 17.68 | 1,792,891 | -0.02(-0.11%) |
Mar 15, 2002 | 17.45 | 17.70 | 17.40 | 17.70 | 2,659,292 | +0.41(+2.38%) |
Mar 14, 2002 | 17.20 | 17.29 | 17.14 | 17.29 | 45,987 | +0.09(+0.53%) |
Mar 13, 2002 | 17.22 | 17.32 | 17.16 | 17.20 | 1,532,909 | -0.10(-0.60%) |
Mar 12, 2002 | 17.34 | 17.34 | 17.05 | 17.30 | 1,895,289 | -0.04(-0.23%) |
Mar 11, 2002 | 17.03 | 17.40 | 16.96 | 17.34 | 1,564,334 | +0.14(+0.83%) |
Mar 08, 2002 | 17.06 | 17.32 | 17.05 | 17.20 | 1,999,527 | +0.23(+1.35%) |
Mar 07, 2002 | 17.11 | 17.30 | 16.96 | 16.97 | 2,879,418 | -0.14(-0.84%) |
Mar 06, 2002 | 16.76 | 17.14 | 16.76 | 17.11 | 1,780,474 | +0.35(+2.06%) |
Mar 05, 2002 | 16.83 | 16.97 | 16.69 | 16.77 | 1,678,996 | -0.07(-0.43%) |
Mar 04, 2002 | 16.64 | 16.85 | 16.60 | 16.84 | 2,086,443 | +0.31(+1.85%) |
Mar 01, 2002 | 16.31 | 16.53 | 16.24 | 16.53 | 1,871,989 | +0.17(+1.04%) |
Feb 28, 2002 | 16.34 | 16.62 | 16.34 | 16.36 | 2,314,387 | +0.00(+0.00%) |
Feb 27, 2002 | 16.26 | 16.45 | 16.04 | 16.36 | 2,541,718 | +0.19(+1.17%) |
Feb 26, 2002 | 15.98 | 16.24 | 15.98 | 16.17 | 1,436,489 | +0.08(+0.49%) |
Feb 25, 2002 | 15.90 | 16.17 | 15.85 | 16.09 | 1,674,704 | +0.27(+1.69%) |
Feb 22, 2002 | 15.70 | 15.92 | 15.60 | 15.83 | 766,454 | +0.21(+1.34%) |
Feb 21, 2002 | 15.66 | 15.95 | 15.58 | 15.62 | 1,130,674 | -0.16(-0.99%) |
Feb 20, 2002 | 15.62 | 15.78 | 15.43 | 15.77 | 1,628,563 | +0.22(+1.43%) |
Feb 19, 2002 | 15.98 | 15.98 | 15.50 | 15.55 | 1,348,041 | -0.43(-2.69%) |
Feb 18, 2002 | 15.85 | 16.08 | 15.73 | 15.98 | 1,485,696 | +0.00(+0.00%) |
Feb 15, 2002 | 15.85 | 16.08 | 15.73 | 15.98 | 1,485,696 | +0.04(+0.25%) |
Feb 14, 2002 | 15.90 | 16.03 | 15.68 | 15.94 | 1,577,824 | +0.04(+0.25%) |
Feb 13, 2002 | 15.59 | 15.90 | 15.55 | 15.90 | 1,383,451 | +0.26(+1.67%) |
Feb 12, 2002 | 15.48 | 15.66 | 15.43 | 15.64 | 1,795,650 | +0.16(+1.05%) |
Feb 11, 2002 | 15.36 | 15.50 | 15.13 | 15.48 | 1,818,797 | +0.26(+1.71%) |
Feb 08, 2002 | 15.12 | 15.38 | 15.00 | 15.22 | 4,838,936 | +0.15(+1.00%) |
Feb 07, 2002 | 15.15 | 15.50 | 15.07 | 15.07 | 1,754,415 | -0.05(-0.35%) |
Feb 06, 2002 | 15.38 | 15.38 | 14.95 | 15.12 | 1,568,780 | -0.21(-1.36%) |
Feb 05, 2002 | 15.33 | 15.42 | 15.14 | 15.33 | 1,533,829 | -0.07(-0.42%) |
Feb 04, 2002 | 15.79 | 15.82 | 15.28 | 15.40 | 1,831,520 | -0.59(-3.67%) |
Feb 01, 2002 | 16.11 | 16.21 | 15.85 | 15.98 | 1,616,760 | -0.07(-0.45%) |
Jan 31, 2002 | 15.82 | 16.05 | 15.79 | 16.05 | 1,221,575 | +0.27(+1.74%) |
Jan 30, 2002 | 15.88 | 15.98 | 15.40 | 15.78 | 1,663,513 | +0.04(+0.25%) |
Jan 29, 2002 | 16.47 | 16.57 | 15.58 | 15.74 | 2,317,146 | -0.73(-4.44%) |
Jan 28, 2002 | 16.41 | 16.56 | 16.41 | 16.47 | 1,027,509 | -0.06(-0.36%) |
Jan 25, 2002 | 16.47 | 16.64 | 16.42 | 16.53 | 839,881 | +0.06(+0.36%) |
Jan 24, 2002 | 16.47 | 16.60 | 16.41 | 16.47 | 1,361,377 | +0.03(+0.20%) |
Jan 23, 2002 | 16.15 | 16.47 | 16.15 | 16.44 | 1,559,889 | +0.14(+0.84%) |
Jan 22, 2002 | 16.42 | 16.54 | 16.24 | 16.30 | 2,182,097 | -0.01(-0.04%) |
Jan 21, 2002 | 16.15 | 16.37 | 16.12 | 16.31 | 2,259,356 | +0.00(+0.00%) |
Jan 18, 2002 | 16.15 | 16.37 | 16.12 | 16.31 | 2,259,356 | +0.08(+0.52%) |
Jan 17, 2002 | 15.94 | 16.24 | 15.86 | 16.22 | 1,048,970 | +0.57(+3.62%) |
Jan 16, 2002 | 15.82 | 16.07 | 15.66 | 15.66 | 1,355,552 | -0.39(-2.44%) |
Jan 15, 2002 | 16.09 | 16.26 | 15.95 | 16.05 | 1,531,530 | +0.12(+0.74%) |
Jan 14, 2002 | 15.94 | 16.07 | 15.87 | 15.93 | 1,557,436 | -0.02(-0.12%) |
Jan 11, 2002 | 16.15 | 16.18 | 15.88 | 15.95 | 949,024 | -0.10(-0.61%) |