Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 25.51 | 25.51 | 25.26 | 25.36 | 1,676,237 | -0.05(-0.20%) |
Dec 30, 2002 | 25.49 | 25.51 | 25.28 | 25.41 | 2,150,084 | +0.36(+1.45%) |
Dec 27, 2002 | 25.49 | 25.56 | 24.99 | 25.05 | 1,772,697 | -0.44(-1.72%) |
Dec 26, 2002 | 25.44 | 25.64 | 25.44 | 25.49 | 1,057,159 | +0.08(+0.31%) |
Dec 24, 2002 | 25.47 | 25.65 | 25.40 | 25.41 | 1,005,352 | -0.06(-0.24%) |
Dec 23, 2002 | 25.80 | 25.80 | 25.46 | 25.47 | 2,277,975 | -0.33(-1.27%) |
Dec 20, 2002 | 25.70 | 25.83 | 25.42 | 25.80 | 6,071,566 | +0.22(+0.85%) |
Dec 19, 2002 | 25.64 | 25.81 | 25.54 | 25.58 | 2,187,151 | -0.10(-0.40%) |
Dec 18, 2002 | 25.89 | 25.89 | 25.57 | 25.68 | 2,113,451 | -0.41(-1.56%) |
Dec 17, 2002 | 26.31 | 26.37 | 26.02 | 26.09 | 3,052,257 | -0.20(-0.75%) |
Dec 16, 2002 | 25.96 | 26.31 | 25.95 | 26.29 | 6,323,662 | +0.73(+2.85%) |
Dec 13, 2002 | 25.72 | 25.78 | 25.56 | 25.56 | 4,607,323 | -0.43(-1.67%) |
Dec 12, 2002 | 25.97 | 26.14 | 25.87 | 25.99 | 1,810,631 | -0.21(-0.81%) |
Dec 11, 2002 | 26.17 | 26.29 | 26.07 | 26.20 | 2,212,079 | -0.12(-0.44%) |
Dec 10, 2002 | 26.21 | 26.32 | 25.95 | 26.32 | 2,312,874 | +0.31(+1.19%) |
Dec 09, 2002 | 26.16 | 26.20 | 25.94 | 26.01 | 2,706,518 | -0.70(-2.61%) |
Dec 06, 2002 | 26.39 | 26.80 | 26.37 | 26.71 | 3,507,462 | +0.27(+1.01%) |
Dec 05, 2002 | 26.90 | 26.92 | 26.41 | 26.44 | 3,400,597 | -0.34(-1.27%) |
Dec 04, 2002 | 26.75 | 26.82 | 26.47 | 26.78 | 2,916,996 | -0.11(-0.39%) |
Dec 03, 2002 | 26.96 | 27.00 | 26.83 | 26.89 | 6,527,421 | -0.22(-0.80%) |
Dec 02, 2002 | 27.49 | 27.59 | 26.87 | 27.10 | 5,629,583 | -0.16(-0.58%) |
Nov 29, 2002 | 27.43 | 27.43 | 27.18 | 27.26 | 2,874,293 | +0.51(+1.91%) |
Nov 27, 2002 | 26.55 | 26.81 | 26.54 | 26.75 | 4,487,886 | +0.73(+2.80%) |
Nov 26, 2002 | 26.41 | 26.52 | 26.02 | 26.02 | 5,096,994 | -0.71(-2.67%) |
Nov 25, 2002 | 26.49 | 26.73 | 26.30 | 26.73 | 8,926,351 | +0.09(+0.33%) |
Nov 22, 2002 | 27.22 | 27.27 | 26.42 | 26.65 | 19,898,738 | -0.55(-2.02%) |
Nov 21, 2002 | 27.14 | 27.20 | 26.85 | 27.20 | 7,130,242 | +0.49(+1.85%) |
Nov 20, 2002 | 26.56 | 26.81 | 26.55 | 26.70 | 11,887,784 | +0.17(+0.63%) |
Nov 19, 2002 | 26.76 | 26.83 | 26.20 | 26.54 | 10,244,711 | -0.01(-0.04%) |
Nov 18, 2002 | 27.33 | 27.33 | 26.34 | 26.55 | 14,820,387 | -0.30(-1.13%) |
Nov 15, 2002 | 26.09 | 26.91 | 26.04 | 26.85 | 15,231,372 | +1.85(+7.38%) |
Nov 14, 2002 | 24.98 | 25.23 | 24.49 | 25.00 | 28,050,158 | -0.85(-3.30%) |
Nov 13, 2002 | 25.81 | 26.09 | 25.71 | 25.86 | 312,574 | -0.21(-0.80%) |
Nov 12, 2002 | 26.04 | 26.18 | 25.90 | 26.07 | 389,091 | +0.41(+1.60%) |
Nov 11, 2002 | 25.72 | 25.91 | 25.64 | 25.65 | 339,669 | -0.45(-1.73%) |
Nov 08, 2002 | 26.17 | 26.32 | 26.02 | 26.11 | 488,586 | -0.29(-1.08%) |
Nov 07, 2002 | 26.84 | 26.84 | 26.39 | 26.39 | 924,282 | -0.71(-2.62%) |
Nov 06, 2002 | 26.54 | 27.10 | 26.43 | 27.10 | 545,378 | +0.46(+1.73%) |
Nov 05, 2002 | 26.72 | 26.91 | 26.58 | 26.64 | 359,395 | +0.05(+0.17%) |
Nov 04, 2002 | 26.43 | 26.60 | 26.33 | 26.60 | 540,393 | +0.83(+3.22%) |
Nov 01, 2002 | 25.50 | 25.88 | 25.39 | 25.77 | 319,076 | +0.07(+0.27%) |
Oct 31, 2002 | 25.79 | 25.83 | 25.57 | 25.70 | 334,467 | +0.09(+0.36%) |
Oct 30, 2002 | 25.37 | 25.60 | 25.28 | 25.60 | 297,617 | +0.06(+0.25%) |
Oct 29, 2002 | 25.79 | 25.79 | 25.15 | 25.54 | 466,910 | -0.19(-0.73%) |
Oct 28, 2002 | 25.86 | 26.04 | 25.69 | 25.73 | 326,880 | -0.09(-0.36%) |
Oct 25, 2002 | 25.44 | 25.85 | 25.38 | 25.82 | 319,076 | +0.19(+0.74%) |
Oct 24, 2002 | 26.01 | 26.01 | 25.63 | 25.63 | 284,611 | -0.36(-1.40%) |
Oct 23, 2002 | 25.79 | 26.11 | 25.63 | 26.00 | 329,915 | +0.13(+0.52%) |
Oct 22, 2002 | 25.94 | 26.20 | 25.74 | 25.86 | 227,819 | -0.43(-1.63%) |
Oct 21, 2002 | 25.86 | 26.29 | 25.77 | 26.29 | 365,464 | +0.43(+1.68%) |
Oct 18, 2002 | 25.56 | 25.90 | 25.38 | 25.86 | 337,718 | -0.16(-0.62%) |
Oct 17, 2002 | 26.17 | 26.19 | 25.83 | 26.02 | 304,987 | +0.64(+2.51%) |
Oct 16, 2002 | 25.37 | 25.53 | 25.29 | 25.38 | 303,686 | -0.74(-2.84%) |
Oct 15, 2002 | 25.47 | 26.13 | 25.47 | 26.13 | 611,275 | +1.18(+4.72%) |
Oct 14, 2002 | 24.82 | 24.95 | 24.68 | 24.95 | 213,512 | -0.33(-1.31%) |
Oct 11, 2002 | 24.69 | 25.28 | 24.63 | 25.28 | 389,958 | +1.20(+4.98%) |
Oct 10, 2002 | 23.64 | 24.12 | 23.43 | 24.08 | 521,968 | +0.46(+1.95%) |
Oct 09, 2002 | 23.66 | 23.85 | 23.54 | 23.62 | 549,063 | -0.23(-0.97%) |
Oct 08, 2002 | 23.52 | 23.85 | 23.39 | 23.85 | 695,379 | +0.64(+2.74%) |
Oct 07, 2002 | 23.58 | 23.58 | 23.14 | 23.21 | 397,112 | -0.06(-0.24%) |
Oct 04, 2002 | 23.68 | 23.69 | 23.24 | 23.27 | 397,545 | -0.24(-1.00%) |
Oct 03, 2002 | 23.71 | 24.15 | 23.40 | 23.50 | 428,759 | -0.42(-1.75%) |
Oct 02, 2002 | 23.88 | 24.39 | 23.88 | 23.92 | 531,072 | -0.58(-2.37%) |
Oct 01, 2002 | 23.68 | 24.51 | 23.41 | 24.51 | 533,673 | +0.76(+3.19%) |
Sep 30, 2002 | 23.52 | 23.92 | 23.20 | 23.75 | 561,852 | -0.24(-1.00%) |
Sep 27, 2002 | 24.29 | 24.31 | 23.99 | 23.99 | 300,868 | -0.55(-2.26%) |
Sep 26, 2002 | 24.62 | 24.62 | 24.34 | 24.54 | 423,340 | +0.18(+0.74%) |
Sep 25, 2002 | 24.11 | 24.52 | 23.71 | 24.36 | 500,508 | +0.53(+2.21%) |
Sep 24, 2002 | 23.53 | 24.10 | 23.51 | 23.84 | 789,238 | -0.73(-2.97%) |
Sep 23, 2002 | 24.70 | 24.71 | 24.29 | 24.57 | 425,508 | -0.39(-1.57%) |
Sep 20, 2002 | 25.24 | 25.30 | 24.84 | 24.96 | 393,210 | +0.32(+1.31%) |
Sep 19, 2002 | 24.76 | 25.05 | 24.57 | 24.64 | 655,928 | -0.58(-2.29%) |
Sep 18, 2002 | 25.11 | 25.35 | 24.82 | 25.21 | 408,167 | -0.08(-0.33%) |
Sep 17, 2002 | 25.80 | 25.81 | 25.29 | 25.29 | 320,377 | -0.03(-0.11%) |
Sep 16, 2002 | 25.26 | 25.38 | 25.20 | 25.32 | 253,614 | -0.00(-0.02%) |
Sep 13, 2002 | 25.11 | 25.51 | 25.04 | 25.33 | 658,096 | -0.13(-0.53%) |
Sep 12, 2002 | 25.75 | 25.81 | 25.46 | 25.46 | 381,071 | -0.40(-1.53%) |
Sep 11, 2002 | 25.98 | 26.02 | 25.85 | 25.86 | 169,292 | -0.02(-0.09%) |
Sep 10, 2002 | 25.94 | 26.03 | 25.75 | 25.88 | 460,840 | +0.37(+1.45%) |
Sep 09, 2002 | 25.20 | 25.60 | 25.13 | 25.51 | 329,698 | +0.02(+0.09%) |
Sep 06, 2002 | 25.82 | 25.82 | 25.36 | 25.49 | 736,998 | +0.58(+2.31%) |
Sep 05, 2002 | 24.86 | 25.17 | 24.59 | 24.91 | 417,271 | -0.54(-2.12%) |
Sep 04, 2002 | 25.41 | 25.61 | 25.26 | 25.45 | 272,039 | +0.19(+0.77%) |
Sep 03, 2002 | 25.61 | 25.61 | 25.23 | 25.26 | 361,345 | -1.11(-4.22%) |
Aug 30, 2002 | 26.25 | 26.61 | 26.20 | 26.37 | 24,992,914 | -0.15(-0.56%) |
Aug 29, 2002 | 26.14 | 26.64 | 26.09 | 26.52 | 229,119 | +0.22(+0.84%) |
Aug 28, 2002 | 26.60 | 26.63 | 26.19 | 26.30 | 407,950 | -0.32(-1.21%) |
Aug 27, 2002 | 26.86 | 26.99 | 26.58 | 26.62 | 357,227 | -0.14(-0.52%) |
Aug 26, 2002 | 26.59 | 26.76 | 26.40 | 26.76 | 220,449 | +0.19(+0.73%) |
Aug 23, 2002 | 26.78 | 26.78 | 26.48 | 26.56 | 236,706 | -0.75(-2.74%) |
Aug 22, 2002 | 27.20 | 27.35 | 26.94 | 27.31 | 295,883 | +0.05(+0.17%) |
Aug 21, 2002 | 27.31 | 27.32 | 26.98 | 27.26 | 352,025 | -0.18(-0.67%) |
Aug 20, 2002 | 27.40 | 27.54 | 27.22 | 27.45 | 576,159 | +0.44(+1.62%) |
Aug 16, 2002 | 26.79 | 27.29 | 26.66 | 27.01 | 302,386 | +0.02(+0.07%) |
Aug 15, 2002 | 26.92 | 27.11 | 26.77 | 26.99 | 348,340 | +0.24(+0.90%) |
Aug 14, 2002 | 26.37 | 26.76 | 26.21 | 26.75 | 394,727 | +0.40(+1.52%) |
Aug 13, 2002 | 26.35 | 26.69 | 26.25 | 26.35 | 575,075 | +0.00(+0.00%) |
Aug 12, 2002 | 26.32 | 26.37 | 26.09 | 26.35 | 327,313 | +0.48(+1.85%) |
Aug 07, 2002 | 25.81 | 25.87 | 25.47 | 25.87 | 551,664 | +0.11(+0.41%) |
Aug 06, 2002 | 25.54 | 26.05 | 25.41 | 25.77 | 399,496 | +0.65(+2.57%) |
Aug 05, 2002 | 25.65 | 25.89 | 25.05 | 25.12 | 618,211 | -0.07(-0.27%) |
Aug 02, 2002 | 25.73 | 25.77 | 25.07 | 25.19 | 43,352 | -0.59(-2.27%) |
Aug 01, 2002 | 26.11 | 26.23 | 25.55 | 25.77 | 441,115 | -0.90(-3.37%) |
Jul 31, 2002 | 26.37 | 26.74 | 26.19 | 26.67 | 525,002 | +0.08(+0.31%) |
Jul 30, 2002 | 26.32 | 26.69 | 26.09 | 26.59 | 386,924 | +0.04(+0.14%) |
Jul 29, 2002 | 26.30 | 26.57 | 26.20 | 26.55 | 550,147 | +1.01(+3.97%) |
Jul 26, 2002 | 25.38 | 25.69 | 25.38 | 25.54 | 400,580 | +0.30(+1.21%) |
Jul 25, 2002 | 25.05 | 25.35 | 24.77 | 25.23 | 906,508 | -0.08(-0.31%) |
Jul 24, 2002 | 23.89 | 25.42 | 23.47 | 25.31 | 2,108,899 | +0.26(+1.05%) |
Jul 23, 2002 | 25.29 | 25.58 | 24.54 | 25.05 | 1,235,772 | -0.12(-0.49%) |
Jul 22, 2002 | 25.56 | 25.63 | 24.96 | 25.17 | 617,127 | -0.54(-2.12%) |
Jul 19, 2002 | 26.09 | 26.10 | 25.60 | 25.72 | 595,017 | -0.45(-1.73%) |
Jul 17, 2002 | 26.10 | 26.22 | 25.91 | 26.17 | 642,055 | +0.15(+0.57%) |
Jul 12, 2002 | 26.24 | 26.29 | 25.81 | 26.02 | 276,374 | -0.37(-1.42%) |
Jul 11, 2002 | 26.18 | 26.43 | 26.00 | 26.40 | 362,863 | -0.25(-0.95%) |
Jul 10, 2002 | 27.07 | 27.18 | 26.48 | 26.65 | 324,929 | -0.38(-1.40%) |
Jul 09, 2002 | 27.20 | 27.20 | 27.03 | 27.03 | 319,727 | -0.17(-0.63%) |
Jul 08, 2002 | 27.15 | 27.20 | 27.15 | 27.20 | 348,990 | +0.17(+0.61%) |
Jul 05, 2002 | 27.17 | 27.37 | 26.99 | 27.03 | 413,586 | +0.60(+2.27%) |
Jul 04, 2002 | 26.37 | 26.43 | 26.13 | 26.43 | 414,453 | +0.00(+0.00%) |
Jul 03, 2002 | 26.37 | 26.43 | 26.13 | 26.43 | 414,453 | +0.08(+0.32%) |
Jul 02, 2002 | 26.62 | 26.71 | 26.35 | 26.35 | 296,533 | -0.22(-0.82%) |
Jul 01, 2002 | 26.83 | 27.08 | 26.53 | 26.57 | 313,224 | -0.28(-1.05%) |
Jun 28, 2002 | 26.69 | 27.26 | 26.69 | 26.85 | 321,027 | +0.11(+0.41%) |
Jun 27, 2002 | 26.72 | 26.76 | 26.33 | 26.74 | 572,907 | +0.21(+0.80%) |
Jun 26, 2002 | 26.02 | 26.58 | 26.02 | 26.53 | 1,027,462 | +0.19(+0.72%) |
Jun 25, 2002 | 26.73 | 26.89 | 26.30 | 26.34 | 385,623 | +0.09(+0.33%) |
Jun 21, 2002 | 26.43 | 26.69 | 26.43 | 26.25 | 428,542 | -0.09(-0.33%) |
Jun 20, 2002 | 26.65 | 26.80 | 26.33 | 26.34 | 710,119 | -0.28(-1.06%) |
Jun 19, 2002 | 26.79 | 26.99 | 26.53 | 26.62 | 691,477 | -0.77(-2.83%) |
Jun 18, 2002 | 26.99 | 27.53 | 26.90 | 27.39 | 445,233 | +0.01(+0.03%) |
Jun 17, 2002 | 27.04 | 27.41 | 27.04 | 27.38 | 409,467 | +0.73(+2.73%) |
Jun 14, 2002 | 26.15 | 26.66 | 25.79 | 26.66 | 983,892 | -1.25(-4.48%) |
Jun 12, 2002 | 27.89 | 27.92 | 27.62 | 27.91 | 327,097 | +0.11(+0.40%) |
Jun 11, 2002 | 28.09 | 28.17 | 27.68 | 27.80 | 333,816 | -0.24(-0.84%) |
Jun 10, 2002 | 28.13 | 28.33 | 28.03 | 28.03 | 195,087 | -0.06(-0.23%) |
Jun 07, 2002 | 27.83 | 28.12 | 27.74 | 28.09 | 663,081 | -0.28(-0.99%) |
Jun 06, 2002 | 28.63 | 28.69 | 28.35 | 28.38 | 419,872 | -0.47(-1.62%) |
Jun 05, 2002 | 28.65 | 28.87 | 28.63 | 28.84 | 273,339 | +0.06(+0.21%) |
May 31, 2002 | 28.79 | 28.89 | 28.74 | 28.78 | 539,092 | +0.15(+0.52%) |
May 28, 2002 | 28.67 | 28.85 | 28.38 | 28.63 | 550,147 | -0.09(-0.31%) |
May 27, 2002 | 28.81 | 28.82 | 28.59 | 28.72 | 156,720 | +0.00(+0.00%) |
May 24, 2002 | 28.81 | 28.82 | 28.59 | 28.72 | 156,720 | -0.16(-0.54%) |
May 23, 2002 | 28.74 | 28.93 | 28.60 | 28.88 | 211,128 | -0.09(-0.30%) |
May 22, 2002 | 28.79 | 28.97 | 28.74 | 28.97 | 261,634 | +0.11(+0.38%) |
May 21, 2002 | 28.97 | 29.07 | 28.84 | 28.86 | 257,515 | -0.38(-1.29%) |
May 20, 2002 | 29.24 | 29.31 | 29.01 | 29.23 | 303,253 | -0.30(-1.00%) |
May 17, 2002 | 29.43 | 29.71 | 29.42 | 29.53 | 273,122 | +0.10(+0.33%) |
May 16, 2002 | 29.34 | 29.43 | 29.08 | 29.43 | 748,053 | -0.27(-0.92%) |
May 15, 2002 | 29.49 | 29.78 | 29.39 | 29.71 | 559,685 | +0.12(+0.42%) |
May 14, 2002 | 29.41 | 29.59 | 29.23 | 29.58 | 522,401 | +0.17(+0.56%) |
May 13, 2002 | 29.11 | 29.47 | 29.09 | 29.41 | 548,630 | +0.78(+2.72%) |
May 10, 2002 | 28.69 | 28.72 | 28.62 | 28.63 | 182,732 | -0.27(-0.93%) |
May 09, 2002 | 28.60 | 29.02 | 28.49 | 28.90 | 353,108 | -0.48(-1.65%) |
May 08, 2002 | 29.32 | 29.41 | 29.02 | 29.39 | 454,337 | +0.78(+2.73%) |
May 07, 2002 | 28.56 | 28.69 | 28.42 | 28.61 | 498,991 | +0.47(+1.67%) |
May 06, 2002 | 28.63 | 28.63 | 28.14 | 28.14 | 349,423 | -0.47(-1.64%) |
May 03, 2002 | 28.65 | 28.73 | 28.56 | 28.61 | 597,618 | +0.55(+1.97%) |
May 02, 2002 | 28.14 | 28.32 | 28.05 | 28.05 | 374,568 | +0.20(+0.71%) |
May 01, 2002 | 27.56 | 27.86 | 27.39 | 27.86 | 579,844 | +0.17(+0.62%) |
Apr 30, 2002 | 27.44 | 27.84 | 27.44 | 27.68 | 528,471 | +0.24(+0.87%) |
Apr 29, 2002 | 27.61 | 27.68 | 27.26 | 27.44 | 329,264 | -0.28(-1.01%) |
Apr 26, 2002 | 27.72 | 27.77 | 27.66 | 27.73 | 603,688 | +0.13(+0.47%) |
Apr 25, 2002 | 27.73 | 27.75 | 27.50 | 27.60 | 630,350 | +0.15(+0.54%) |
Apr 24, 2002 | 27.62 | 27.77 | 27.36 | 27.45 | 328,397 | +0.26(+0.97%) |
Apr 23, 2002 | 27.21 | 27.52 | 27.16 | 27.19 | 498,774 | -0.01(-0.03%) |
Apr 22, 2002 | 27.08 | 27.23 | 27.08 | 27.20 | 202,241 | -0.14(-0.52%) |
Apr 19, 2002 | 27.58 | 27.58 | 27.31 | 27.34 | 281,143 | +0.16(+0.58%) |
Apr 18, 2002 | 27.38 | 27.44 | 26.96 | 27.18 | 314,741 | -0.02(-0.07%) |
Apr 17, 2002 | 27.32 | 27.35 | 26.99 | 27.20 | 315,608 | +0.32(+1.20%) |
Apr 16, 2002 | 26.63 | 26.98 | 26.62 | 26.88 | 334,250 | +0.54(+2.03%) |
Apr 15, 2002 | 26.55 | 26.59 | 26.28 | 26.34 | 234,322 | +0.46(+1.78%) |
Apr 12, 2002 | 26.36 | 26.46 | 25.88 | 25.88 | 263,368 | -0.30(-1.15%) |
Apr 11, 2002 | 26.66 | 26.71 | 26.10 | 26.18 | 297,400 | -0.37(-1.39%) |
Apr 10, 2002 | 26.63 | 26.68 | 26.18 | 26.55 | 423,340 | +0.20(+0.75%) |
Apr 09, 2002 | 26.44 | 26.59 | 26.32 | 26.35 | 311,706 | -0.16(-0.61%) |
Apr 08, 2002 | 26.32 | 26.52 | 26.20 | 26.51 | 347,689 | -0.29(-1.08%) |
Apr 05, 2002 | 26.52 | 26.85 | 26.52 | 26.80 | 351,808 | +0.28(+1.06%) |
Apr 04, 2002 | 26.48 | 26.64 | 26.48 | 26.52 | 153,685 | +0.02(+0.07%) |
Apr 03, 2002 | 26.77 | 26.83 | 26.34 | 26.50 | 318,643 | -0.17(-0.64%) |
Apr 02, 2002 | 26.53 | 26.91 | 26.42 | 26.67 | 232,154 | -0.26(-0.98%) |
Apr 01, 2002 | 26.85 | 27.08 | 26.71 | 26.94 | 155,419 | +0.05(+0.19%) |
Mar 29, 2002 | 27.23 | 27.38 | 26.89 | 26.89 | 428,109 | +0.00(+0.00%) |
Mar 28, 2002 | 27.23 | 27.38 | 26.89 | 26.89 | 428,109 | -0.24(-0.87%) |
Mar 27, 2002 | 26.67 | 27.12 | 26.64 | 27.12 | 613,009 | +0.42(+1.55%) |
Mar 26, 2002 | 26.37 | 26.75 | 26.37 | 26.71 | 551,014 | -0.00(-0.02%) |
Mar 25, 2002 | 26.94 | 26.98 | 26.65 | 26.71 | 638,804 | -0.33(-1.23%) |
Mar 22, 2002 | 27.10 | 27.14 | 26.74 | 27.04 | 418,354 | +0.01(+0.03%) |
Mar 21, 2002 | 26.94 | 27.11 | 26.65 | 27.03 | 419,655 | +0.05(+0.19%) |
Mar 20, 2002 | 27.21 | 27.26 | 26.92 | 26.98 | 523,702 | -1.28(-4.52%) |
Mar 19, 2002 | 28.33 | 28.36 | 28.10 | 28.26 | 279,842 | +0.06(+0.20%) |
Mar 18, 2002 | 28.07 | 28.33 | 28.04 | 28.21 | 436,779 | +0.17(+0.61%) |
Mar 15, 2002 | 27.74 | 28.37 | 27.70 | 28.04 | 451,086 | +0.26(+0.95%) |
Mar 14, 2002 | 27.55 | 27.84 | 27.55 | 27.77 | 21,676 | +0.48(+1.78%) |
Mar 13, 2002 | 27.71 | 27.72 | 27.22 | 27.29 | 296,533 | -0.24(-0.85%) |
Mar 12, 2002 | 27.27 | 27.64 | 27.18 | 27.52 | 459,540 | -0.53(-1.87%) |
Mar 11, 2002 | 27.87 | 28.07 | 27.64 | 28.05 | 323,629 | +0.35(+1.25%) |
Mar 08, 2002 | 27.93 | 27.97 | 27.63 | 27.70 | 341,620 | +0.12(+0.42%) |
Mar 07, 2002 | 27.77 | 27.87 | 27.58 | 27.59 | 322,978 | -0.21(-0.75%) |
Mar 06, 2002 | 27.43 | 27.80 | 27.39 | 27.80 | 337,501 | +0.70(+2.57%) |
Mar 05, 2002 | 27.13 | 27.31 | 26.99 | 27.10 | 465,392 | -0.48(-1.72%) |
Mar 04, 2002 | 26.96 | 27.86 | 26.93 | 27.57 | 798,992 | +1.32(+5.04%) |
Mar 01, 2002 | 25.65 | 26.28 | 25.49 | 26.25 | 421,389 | +0.39(+1.50%) |
Feb 28, 2002 | 25.75 | 26.07 | 25.63 | 25.86 | 597,185 | -0.30(-1.13%) |
Feb 27, 2002 | 26.20 | 26.43 | 26.02 | 26.16 | 480,566 | +0.36(+1.41%) |
Feb 26, 2002 | 26.00 | 26.01 | 25.74 | 25.79 | 282,010 | -0.27(-1.04%) |
Feb 25, 2002 | 25.90 | 26.07 | 25.87 | 26.07 | 389,308 | +0.36(+1.38%) |
Feb 22, 2002 | 25.41 | 25.73 | 25.34 | 25.71 | 425,508 | -0.01(-0.04%) |
Feb 21, 2002 | 25.77 | 26.07 | 25.65 | 25.72 | 3,619,962 | -0.19(-0.75%) |
Feb 20, 2002 | 25.83 | 25.96 | 25.66 | 25.91 | 379,554 | +0.07(+0.29%) |
Feb 19, 2002 | 26.20 | 26.23 | 25.83 | 25.84 | 246,244 | -0.57(-2.17%) |
Feb 18, 2002 | 26.62 | 26.68 | 26.41 | 26.41 | 241,041 | +0.00(+0.00%) |
Feb 15, 2002 | 26.62 | 26.68 | 26.41 | 26.41 | 241,041 | -0.23(-0.87%) |
Feb 14, 2002 | 26.90 | 26.99 | 26.64 | 26.64 | 303,903 | +0.18(+0.70%) |
Feb 13, 2002 | 26.30 | 26.57 | 26.27 | 26.46 | 374,135 | +0.14(+0.53%) |
Feb 12, 2002 | 26.27 | 26.53 | 26.11 | 26.32 | 315,391 | -0.32(-1.19%) |
Feb 11, 2002 | 26.57 | 26.79 | 26.48 | 26.64 | 272,472 | +0.42(+1.58%) |
Feb 08, 2002 | 26.07 | 26.27 | 25.88 | 26.22 | 241,258 | +0.66(+2.58%) |
Feb 07, 2002 | 25.47 | 25.83 | 25.30 | 25.56 | 451,519 | +0.22(+0.86%) |
Feb 06, 2002 | 25.46 | 25.71 | 25.26 | 25.35 | 223,483 | -0.15(-0.60%) |
Feb 05, 2002 | 25.69 | 25.74 | 25.50 | 25.50 | 404,482 | -0.27(-1.04%) |
Feb 04, 2002 | 26.20 | 26.20 | 25.74 | 25.77 | 376,302 | -0.25(-0.98%) |
Feb 01, 2002 | 26.13 | 26.13 | 26.01 | 26.02 | 206,793 | -0.24(-0.90%) |
Jan 31, 2002 | 26.20 | 26.35 | 25.97 | 26.25 | 379,770 | +0.30(+1.16%) |
Jan 30, 2002 | 25.72 | 26.01 | 25.51 | 25.95 | 371,317 | +0.27(+1.04%) |
Jan 29, 2002 | 26.37 | 26.48 | 25.69 | 25.69 | 785,987 | -0.47(-1.78%) |
Jan 28, 2002 | 26.25 | 26.34 | 26.15 | 26.15 | 241,475 | -0.04(-0.16%) |
Jan 25, 2002 | 26.03 | 26.23 | 26.00 | 26.19 | 402,747 | -0.04(-0.16%) |
Jan 24, 2002 | 26.25 | 26.53 | 26.17 | 26.24 | 418,354 | +0.22(+0.83%) |
Jan 23, 2002 | 25.98 | 26.30 | 25.81 | 26.02 | 447,834 | +0.18(+0.68%) |
Jan 22, 2002 | 26.30 | 26.39 | 25.84 | 25.84 | 317,559 | -0.34(-1.29%) |
Jan 21, 2002 | 26.04 | 26.25 | 25.95 | 26.18 | 380,854 | +0.00(+0.00%) |
Jan 18, 2002 | 26.04 | 26.25 | 25.95 | 26.18 | 43,352 | -0.49(-1.83%) |
Jan 17, 2002 | 26.77 | 26.77 | 26.53 | 26.67 | 1,009,037 | +0.72(+2.77%) |
Jan 16, 2002 | 26.19 | 26.38 | 25.95 | 25.95 | 328,181 | -0.46(-1.75%) |
Jan 15, 2002 | 26.37 | 26.46 | 26.25 | 26.41 | 209,394 | +0.28(+1.08%) |
Jan 14, 2002 | 26.41 | 26.41 | 26.13 | 26.13 | 339,886 | -0.37(-1.41%) |
Jan 11, 2002 | 26.72 | 26.78 | 26.40 | 26.50 | 816,550 | -0.39(-1.46%) |