Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 23.35 | 24.10 | 23.35 | 23.98 | 203,200 | +0.64(+2.74%) |
Nov 27, 2002 | 23.20 | 24.00 | 23.01 | 23.34 | 430,400 | +0.39(+1.70%) |
Nov 26, 2002 | 22.65 | 23.19 | 22.55 | 22.95 | 570,700 | +0.35(+1.55%) |
Nov 25, 2002 | 22.85 | 23.25 | 22.26 | 22.60 | 530,200 | -0.14(-0.62%) |
Nov 22, 2002 | 22.60 | 23.37 | 22.58 | 22.74 | 515,600 | -0.52(-2.24%) |
Nov 21, 2002 | 23.05 | 23.72 | 22.80 | 23.26 | 1,022,100 | +0.46(+2.02%) |
Nov 20, 2002 | 24.00 | 24.50 | 22.18 | 22.80 | 873,200 | -1.95(-7.88%) |
Nov 19, 2002 | 24.75 | 24.93 | 24.21 | 24.75 | 292,800 | +0.00(+0.00%) |
Nov 18, 2002 | 24.83 | 25.13 | 24.45 | 24.75 | 207,400 | -0.08(-0.32%) |
Nov 15, 2002 | 23.40 | 25.07 | 23.22 | 24.83 | 432,000 | +1.34(+5.70%) |
Nov 14, 2002 | 23.55 | 23.80 | 23.26 | 23.49 | 435,200 | -0.06(-0.25%) |
Nov 13, 2002 | 23.29 | 23.74 | 22.63 | 23.55 | 229,100 | +0.27(+1.16%) |
Nov 12, 2002 | 23.30 | 23.61 | 23.00 | 23.28 | 361,500 | -0.10(-0.43%) |
Nov 11, 2002 | 23.82 | 23.87 | 23.25 | 23.38 | 190,400 | -0.44(-1.85%) |
Nov 08, 2002 | 24.20 | 24.75 | 23.30 | 23.82 | 326,800 | -0.38(-1.57%) |
Nov 07, 2002 | 24.80 | 24.92 | 23.76 | 24.20 | 270,600 | -0.66(-2.65%) |
Nov 06, 2002 | 24.07 | 25.05 | 24.07 | 24.86 | 558,000 | +0.79(+3.28%) |
Nov 05, 2002 | 23.75 | 24.08 | 23.65 | 24.07 | 442,300 | +0.32(+1.35%) |
Nov 04, 2002 | 24.10 | 24.28 | 23.70 | 23.75 | 803,100 | -0.14(-0.59%) |
Nov 01, 2002 | 23.64 | 24.24 | 23.55 | 23.89 | 297,900 | +0.19(+0.80%) |
Oct 31, 2002 | 23.45 | 23.74 | 23.00 | 23.70 | 463,100 | +0.25(+1.07%) |
Oct 30, 2002 | 23.02 | 23.60 | 23.02 | 23.45 | 443,100 | +0.43(+1.87%) |
Oct 29, 2002 | 22.67 | 23.06 | 22.00 | 23.02 | 382,200 | +0.35(+1.54%) |
Oct 28, 2002 | 23.75 | 23.95 | 22.36 | 22.67 | 324,100 | -0.68(-2.91%) |
Oct 25, 2002 | 23.00 | 23.77 | 23.00 | 23.35 | 395,900 | +0.35(+1.52%) |
Oct 24, 2002 | 23.95 | 24.30 | 22.80 | 23.00 | 409,300 | -0.63(-2.67%) |
Oct 23, 2002 | 23.75 | 23.96 | 22.45 | 23.63 | 505,700 | +0.63(+2.74%) |
Oct 22, 2002 | 22.90 | 23.37 | 22.20 | 23.00 | 373,700 | +0.11(+0.48%) |
Oct 21, 2002 | 22.60 | 23.25 | 21.80 | 22.89 | 634,100 | +0.29(+1.28%) |
Oct 18, 2002 | 23.88 | 23.88 | 22.42 | 22.60 | 308,100 | -1.29(-5.40%) |
Oct 17, 2002 | 23.05 | 23.90 | 23.00 | 23.89 | 256,300 | +1.37(+6.08%) |
Oct 16, 2002 | 22.80 | 23.40 | 22.23 | 22.52 | 335,700 | -0.78(-3.35%) |
Oct 15, 2002 | 21.25 | 23.84 | 22.16 | 23.30 | 455,200 | +2.06(+9.70%) |
Oct 14, 2002 | 21.85 | 22.00 | 20.90 | 21.24 | 408,400 | -1.14(-5.09%) |
Oct 11, 2002 | 21.26 | 23.47 | 21.26 | 22.38 | 631,200 | +1.13(+5.32%) |
Oct 10, 2002 | 20.38 | 21.66 | 20.02 | 21.25 | 684,200 | +0.80(+3.91%) |
Oct 09, 2002 | 21.75 | 21.84 | 19.70 | 20.45 | 580,800 | -1.53(-6.96%) |
Oct 08, 2002 | 22.50 | 23.00 | 20.69 | 21.98 | 1,237,300 | +0.22(+1.01%) |
Oct 07, 2002 | 22.55 | 23.05 | 21.58 | 21.76 | 384,000 | -1.04(-4.56%) |
Oct 04, 2002 | 24.00 | 24.17 | 22.54 | 22.80 | 262,500 | -1.12(-4.68%) |
Oct 03, 2002 | 23.90 | 24.10 | 23.51 | 23.92 | 329,100 | +0.26(+1.10%) |
Oct 02, 2002 | 24.00 | 24.29 | 23.65 | 23.66 | 3,530,000 | -0.85(-3.47%) |
Oct 01, 2002 | 24.50 | 24.85 | 23.30 | 24.51 | 847,000 | -0.47(-1.88%) |
Sep 30, 2002 | 25.98 | 25.99 | 24.96 | 24.98 | 601,800 | -1.37(-5.20%) |
Sep 27, 2002 | 27.64 | 28.00 | 26.35 | 26.35 | 165,700 | -1.54(-5.52%) |
Sep 26, 2002 | 27.00 | 28.25 | 26.85 | 27.89 | 429,700 | +0.96(+3.56%) |
Sep 25, 2002 | 27.80 | 27.85 | 26.75 | 26.93 | 262,700 | -0.10(-0.37%) |
Sep 24, 2002 | 26.10 | 27.24 | 25.65 | 27.03 | 352,100 | +0.90(+3.44%) |
Sep 23, 2002 | 27.50 | 27.50 | 25.49 | 26.13 | 447,900 | -1.37(-4.98%) |
Sep 20, 2002 | 28.05 | 28.35 | 27.30 | 27.50 | 268,400 | -0.57(-2.03%) |
Sep 19, 2002 | 29.01 | 29.20 | 27.89 | 28.07 | 377,300 | -0.94(-3.24%) |
Sep 18, 2002 | 29.35 | 29.40 | 28.53 | 29.01 | 232,900 | -0.83(-2.78%) |
Sep 17, 2002 | 30.85 | 31.15 | 29.70 | 29.84 | 119,900 | -0.81(-2.64%) |
Sep 16, 2002 | 30.10 | 30.74 | 30.02 | 30.65 | 183,200 | +0.70(+2.34%) |
Sep 13, 2002 | 29.50 | 29.95 | 29.07 | 29.95 | 237,700 | +0.08(+0.27%) |
Sep 12, 2002 | 30.85 | 30.85 | 29.59 | 29.87 | 218,900 | -1.13(-3.65%) |
Sep 11, 2002 | 31.20 | 31.20 | 30.40 | 31.00 | 341,100 | +0.15(+0.49%) |
Sep 10, 2002 | 31.15 | 31.53 | 30.60 | 30.85 | 505,100 | -0.08(-0.26%) |
Sep 09, 2002 | 30.46 | 30.99 | 30.46 | 30.93 | 413,800 | +0.43(+1.41%) |
Sep 06, 2002 | 29.95 | 30.73 | 29.85 | 30.50 | 269,300 | +0.98(+3.32%) |
Sep 05, 2002 | 29.60 | 29.93 | 29.00 | 29.52 | 312,800 | -0.46(-1.53%) |
Sep 04, 2002 | 28.40 | 30.00 | 28.40 | 29.98 | 235,600 | +1.93(+6.88%) |
Sep 03, 2002 | 29.20 | 29.21 | 27.63 | 28.05 | 430,800 | -1.70(-5.71%) |
Aug 30, 2002 | 30.25 | 30.25 | 29.48 | 29.75 | 203,000 | -0.30(-1.00%) |
Aug 29, 2002 | 29.70 | 30.80 | 29.12 | 30.05 | 322,100 | +0.11(+0.37%) |
Aug 28, 2002 | 30.48 | 30.48 | 29.01 | 29.94 | 366,600 | -0.56(-1.84%) |
Aug 27, 2002 | 31.20 | 31.30 | 30.39 | 30.50 | 312,900 | +0.17(+0.56%) |
Aug 26, 2002 | 29.60 | 30.40 | 29.40 | 30.33 | 267,600 | +0.88(+2.99%) |
Aug 23, 2002 | 28.90 | 30.26 | 28.75 | 29.45 | 356,100 | +0.55(+1.90%) |
Aug 22, 2002 | 29.45 | 29.45 | 28.30 | 28.90 | 270,300 | -0.50(-1.70%) |
Aug 21, 2002 | 29.10 | 29.77 | 28.96 | 29.40 | 398,200 | +0.40(+1.38%) |
Aug 20, 2002 | 29.85 | 30.05 | 28.85 | 29.00 | 608,200 | +0.83(+2.95%) |
Aug 16, 2002 | 27.74 | 28.24 | 27.65 | 28.17 | 362,000 | +0.18(+0.64%) |
Aug 15, 2002 | 26.40 | 28.34 | 26.40 | 27.99 | 400,600 | +1.72(+6.55%) |
Aug 14, 2002 | 26.50 | 26.51 | 25.50 | 26.27 | 294,400 | -0.23(-0.87%) |
Aug 13, 2002 | 26.35 | 26.94 | 26.35 | 26.50 | 229,600 | +0.14(+0.53%) |
Aug 12, 2002 | 26.75 | 26.76 | 25.80 | 26.36 | 1,610,000 | +0.97(+3.82%) |
Aug 07, 2002 | 25.25 | 25.50 | 24.43 | 25.39 | 482,500 | +0.64(+2.59%) |
Aug 06, 2002 | 23.40 | 25.15 | 23.31 | 24.75 | 571,600 | +2.05(+9.03%) |
Aug 05, 2002 | 24.25 | 24.26 | 22.67 | 22.70 | 300,600 | -1.75(-7.16%) |
Aug 02, 2002 | 25.98 | 25.98 | 23.90 | 24.45 | 390,600 | -1.55(-5.96%) |
Aug 01, 2002 | 25.30 | 26.24 | 25.14 | 26.00 | 601,200 | +0.50(+1.96%) |
Jul 31, 2002 | 25.60 | 25.60 | 24.81 | 25.50 | 371,700 | -0.10(-0.39%) |
Jul 30, 2002 | 25.99 | 26.05 | 25.35 | 25.60 | 476,200 | -0.32(-1.23%) |
Jul 29, 2002 | 26.50 | 26.62 | 25.70 | 25.92 | 388,900 | +0.92(+3.68%) |
Jul 26, 2002 | 24.25 | 25.00 | 24.03 | 25.00 | 420,200 | +1.33(+5.62%) |
Jul 25, 2002 | 23.15 | 24.90 | 22.85 | 23.67 | 615,400 | +0.32(+1.37%) |
Jul 24, 2002 | 21.00 | 23.35 | 20.55 | 23.35 | 578,100 | +2.05(+9.62%) |
Jul 23, 2002 | 21.60 | 21.84 | 20.80 | 21.30 | 468,900 | +0.30(+1.43%) |
Jul 22, 2002 | 21.85 | 22.67 | 21.00 | 21.00 | 297,100 | -0.85(-3.89%) |
Jul 19, 2002 | 22.45 | 23.27 | 21.70 | 21.85 | 363,000 | -1.00(-4.38%) |
Jul 17, 2002 | 25.05 | 25.59 | 22.59 | 22.85 | 611,600 | -4.33(-15.93%) |
Jul 12, 2002 | 27.20 | 27.67 | 26.75 | 27.18 | 257,900 | +0.68(+2.57%) |
Jul 11, 2002 | 27.25 | 27.26 | 25.38 | 26.50 | 660,500 | -0.76(-2.79%) |
Jul 10, 2002 | 27.95 | 27.95 | 26.90 | 27.26 | 516,200 | -0.31(-1.12%) |
Jul 09, 2002 | 27.65 | 28.30 | 27.42 | 27.57 | 265,200 | -0.08(-0.29%) |
Jul 08, 2002 | 27.47 | 27.84 | 27.18 | 27.65 | 331,700 | +0.14(+0.51%) |
Jul 05, 2002 | 26.75 | 27.65 | 26.75 | 27.51 | 91,100 | +1.11(+4.20%) |
Jul 04, 2002 | 26.45 | 26.68 | 25.75 | 26.40 | 376,000 | +0.00(+0.00%) |
Jul 03, 2002 | 26.45 | 26.68 | 25.75 | 26.40 | 20,000 | -0.30(-1.12%) |
Jul 02, 2002 | 27.55 | 28.10 | 25.75 | 26.70 | 628,100 | -0.85(-3.09%) |
Jul 01, 2002 | 29.00 | 29.10 | 27.30 | 27.55 | 581,000 | -2.19(-7.36%) |
Jun 28, 2002 | 27.89 | 29.74 | 27.50 | 29.74 | 712,200 | +1.85(+6.63%) |
Jun 27, 2002 | 28.45 | 28.59 | 27.10 | 27.89 | 405,900 | -0.01(-0.04%) |
Jun 26, 2002 | 27.50 | 28.00 | 26.85 | 27.90 | 215,400 | +0.15(+0.54%) |
Jun 25, 2002 | 27.70 | 28.31 | 27.70 | 27.75 | 471,200 | -0.25(-0.89%) |
Jun 21, 2002 | 27.90 | 28.30 | 27.00 | 28.00 | 465,200 | +0.92(+3.40%) |
Jun 20, 2002 | 27.30 | 27.85 | 26.40 | 27.08 | 474,100 | -0.84(-3.01%) |
Jun 19, 2002 | 28.02 | 28.02 | 27.50 | 27.92 | 171,500 | -0.10(-0.36%) |
Jun 18, 2002 | 28.00 | 28.55 | 27.40 | 28.02 | 478,800 | +0.02(+0.07%) |
Jun 17, 2002 | 26.00 | 28.00 | 26.00 | 28.00 | 200,500 | +2.05(+7.90%) |
Jun 14, 2002 | 26.50 | 26.50 | 24.40 | 25.95 | 502,700 | -1.46(-5.33%) |
Jun 12, 2002 | 28.51 | 28.51 | 26.62 | 27.41 | 697,300 | -1.10(-3.86%) |
Jun 11, 2002 | 29.40 | 29.65 | 28.30 | 28.51 | 347,100 | -0.89(-3.03%) |
Jun 10, 2002 | 29.25 | 29.90 | 29.01 | 29.40 | 361,400 | -0.65(-2.16%) |
Jun 07, 2002 | 28.00 | 30.55 | 27.91 | 30.05 | 593,300 | +1.94(+6.90%) |
Jun 06, 2002 | 27.70 | 28.60 | 27.52 | 28.11 | 495,800 | +0.63(+2.29%) |
Jun 05, 2002 | 25.90 | 27.56 | 25.90 | 27.48 | 561,700 | -2.72(-9.01%) |
May 31, 2002 | 30.20 | 30.50 | 30.05 | 30.20 | 747,600 | -3.46(-10.28%) |
May 28, 2002 | 33.95 | 34.18 | 33.20 | 33.66 | 230,200 | -0.10(-0.30%) |
May 27, 2002 | 34.27 | 34.98 | 33.76 | 33.76 | 157,600 | +0.00(+0.00%) |
May 24, 2002 | 34.27 | 34.98 | 33.76 | 33.76 | 157,300 | -0.39(-1.14%) |
May 23, 2002 | 34.00 | 34.48 | 33.51 | 34.15 | 314,900 | +0.45(+1.34%) |
May 22, 2002 | 33.50 | 33.75 | 32.30 | 33.70 | 466,300 | +0.20(+0.60%) |
May 21, 2002 | 34.75 | 35.00 | 33.10 | 33.50 | 325,500 | -0.50(-1.47%) |
May 20, 2002 | 34.85 | 35.37 | 33.95 | 34.00 | 380,500 | -0.64(-1.85%) |
May 17, 2002 | 34.88 | 35.02 | 34.41 | 34.64 | 460,600 | -0.24(-0.69%) |
May 16, 2002 | 36.65 | 36.67 | 34.76 | 34.88 | 268,400 | -1.31(-3.62%) |
May 15, 2002 | 35.65 | 36.20 | 35.38 | 36.19 | 247,600 | +0.54(+1.51%) |
May 14, 2002 | 35.00 | 35.65 | 34.81 | 35.65 | 279,100 | +1.05(+3.03%) |
May 13, 2002 | 35.50 | 35.64 | 34.05 | 34.60 | 310,000 | -0.65(-1.84%) |
May 10, 2002 | 36.00 | 36.20 | 35.15 | 35.25 | 543,800 | +0.15(+0.43%) |
May 09, 2002 | 35.42 | 35.99 | 35.07 | 35.10 | 400,900 | +0.19(+0.54%) |
May 08, 2002 | 34.85 | 35.00 | 34.25 | 34.91 | 315,300 | +0.65(+1.90%) |
May 07, 2002 | 34.42 | 34.84 | 33.95 | 34.26 | 251,000 | +0.12(+0.35%) |
May 06, 2002 | 34.75 | 35.78 | 34.09 | 34.14 | 547,300 | -0.36(-1.04%) |
May 03, 2002 | 32.50 | 34.62 | 32.50 | 34.50 | 784,800 | +1.79(+5.47%) |
May 02, 2002 | 32.70 | 34.00 | 32.50 | 32.71 | 774,600 | +0.71(+2.22%) |
May 01, 2002 | 32.86 | 33.40 | 30.80 | 32.00 | 688,600 | -1.00(-3.03%) |
Apr 30, 2002 | 30.85 | 33.00 | 30.85 | 33.00 | 275,200 | +2.15(+6.97%) |
Apr 29, 2002 | 32.10 | 32.19 | 30.75 | 30.85 | 236,900 | -1.25(-3.89%) |
Apr 26, 2002 | 32.15 | 32.30 | 32.00 | 32.10 | 184,500 | +0.00(+0.00%) |
Apr 25, 2002 | 32.90 | 33.06 | 31.90 | 32.10 | 208,700 | -0.80(-2.43%) |
Apr 24, 2002 | 33.35 | 33.40 | 32.75 | 32.90 | 314,300 | -0.20(-0.60%) |
Apr 23, 2002 | 33.20 | 33.38 | 33.00 | 33.10 | 211,200 | +0.05(+0.15%) |
Apr 22, 2002 | 33.37 | 33.40 | 32.80 | 33.05 | 341,500 | +0.03(+0.09%) |
Apr 19, 2002 | 31.84 | 33.40 | 31.84 | 33.02 | 315,300 | +1.30(+4.10%) |
Apr 18, 2002 | 32.10 | 32.10 | 30.78 | 31.72 | 475,700 | -0.28(-0.88%) |
Apr 17, 2002 | 33.90 | 33.90 | 31.61 | 32.00 | 441,000 | -1.10(-3.32%) |
Apr 16, 2002 | 32.60 | 33.30 | 32.60 | 33.10 | 586,200 | +0.93(+2.89%) |
Apr 15, 2002 | 33.00 | 33.05 | 32.10 | 32.17 | 275,900 | -0.03(-0.09%) |
Apr 12, 2002 | 32.15 | 32.34 | 31.95 | 32.20 | 382,000 | +0.28(+0.88%) |
Apr 11, 2002 | 32.40 | 32.48 | 31.75 | 31.92 | 322,000 | -0.07(-0.22%) |
Apr 10, 2002 | 32.20 | 32.26 | 31.19 | 31.99 | 632,800 | -0.11(-0.34%) |
Apr 09, 2002 | 31.00 | 32.19 | 30.60 | 32.10 | 669,700 | +1.23(+3.98%) |
Apr 08, 2002 | 29.70 | 30.98 | 29.30 | 30.87 | 345,700 | +1.19(+4.01%) |
Apr 05, 2002 | 29.10 | 30.00 | 28.95 | 29.68 | 255,200 | +0.81(+2.81%) |
Apr 04, 2002 | 28.74 | 28.90 | 28.36 | 28.87 | 187,800 | +0.13(+0.45%) |
Apr 03, 2002 | 29.05 | 29.12 | 28.40 | 28.74 | 195,600 | -0.28(-0.96%) |
Apr 02, 2002 | 29.00 | 29.15 | 28.71 | 29.02 | 347,400 | -0.39(-1.33%) |
Apr 01, 2002 | 29.00 | 29.48 | 28.50 | 29.41 | 316,100 | +0.41(+1.41%) |
Mar 29, 2002 | 29.35 | 29.38 | 28.31 | 29.00 | 897,900 | +0.00(+0.00%) |
Mar 28, 2002 | 29.35 | 29.38 | 28.31 | 29.00 | 897,900 | +0.19(+0.66%) |
Mar 27, 2002 | 28.00 | 28.90 | 27.80 | 28.81 | 738,900 | +0.84(+3.00%) |
Mar 26, 2002 | 27.30 | 28.15 | 27.27 | 27.97 | 931,800 | +0.99(+3.67%) |
Mar 25, 2002 | 27.00 | 27.25 | 26.87 | 26.98 | 936,200 | +0.14(+0.52%) |
Mar 22, 2002 | 26.85 | 27.00 | 26.40 | 26.84 | 4,263,500 | -0.68(-2.47%) |
Mar 21, 2002 | 28.50 | 28.51 | 27.46 | 27.52 | 393,200 | -1.23(-4.28%) |
Mar 20, 2002 | 28.90 | 29.35 | 28.53 | 28.75 | 222,700 | -0.39(-1.34%) |
Mar 19, 2002 | 29.55 | 29.98 | 29.10 | 29.14 | 237,600 | -0.41(-1.39%) |
Mar 18, 2002 | 29.35 | 29.75 | 28.81 | 29.55 | 412,400 | +1.26(+4.45%) |
Mar 15, 2002 | 27.25 | 28.29 | 27.10 | 28.29 | 366,700 | +0.78(+2.84%) |
Mar 14, 2002 | 29.00 | 29.05 | 27.51 | 27.51 | 239,000 | -1.84(-6.27%) |
Mar 13, 2002 | 30.02 | 30.38 | 29.30 | 29.35 | 409,600 | -0.70(-2.33%) |
Mar 12, 2002 | 28.80 | 30.30 | 28.75 | 30.05 | 449,700 | +1.14(+3.94%) |
Mar 11, 2002 | 27.90 | 28.97 | 27.89 | 28.91 | 226,500 | +1.03(+3.69%) |
Mar 08, 2002 | 29.50 | 29.50 | 27.30 | 27.88 | 549,200 | +0.75(+2.76%) |
Mar 07, 2002 | 29.85 | 30.18 | 26.50 | 27.13 | 617,800 | -2.62(-8.81%) |
Mar 06, 2002 | 28.90 | 29.97 | 28.70 | 29.75 | 166,200 | +1.30(+4.57%) |
Mar 05, 2002 | 28.50 | 29.40 | 28.43 | 28.45 | 180,900 | +0.22(+0.78%) |
Mar 04, 2002 | 27.26 | 28.33 | 27.26 | 28.23 | 275,700 | +1.08(+3.98%) |
Mar 01, 2002 | 26.60 | 27.25 | 26.60 | 27.15 | 209,700 | +0.45(+1.69%) |
Feb 28, 2002 | 26.50 | 26.79 | 26.24 | 26.70 | 205,200 | +0.25(+0.95%) |
Feb 27, 2002 | 27.00 | 27.80 | 26.45 | 26.45 | 301,500 | -0.35(-1.31%) |
Feb 26, 2002 | 26.10 | 26.84 | 25.90 | 26.80 | 554,200 | +1.05(+4.08%) |
Feb 25, 2002 | 24.85 | 25.85 | 24.85 | 25.75 | 265,800 | +1.08(+4.38%) |
Feb 22, 2002 | 25.00 | 25.00 | 24.45 | 24.67 | 101,400 | +0.42(+1.73%) |
Feb 21, 2002 | 22.76 | 24.80 | 22.65 | 24.25 | 322,900 | +1.45(+6.36%) |
Feb 20, 2002 | 22.10 | 22.80 | 22.05 | 22.80 | 173,700 | -0.19(-0.83%) |
Feb 19, 2002 | 23.75 | 23.75 | 22.97 | 22.99 | 83,200 | -0.73(-3.08%) |
Feb 18, 2002 | 23.50 | 23.86 | 23.40 | 23.72 | 53,100 | +0.00(+0.00%) |
Feb 15, 2002 | 23.50 | 23.86 | 23.40 | 23.72 | 53,100 | +0.22(+0.94%) |
Feb 14, 2002 | 23.65 | 23.70 | 23.45 | 23.50 | 78,600 | -0.10(-0.42%) |
Feb 13, 2002 | 24.10 | 24.10 | 22.85 | 23.60 | 271,600 | -0.50(-2.07%) |
Feb 12, 2002 | 24.60 | 24.69 | 23.65 | 24.10 | 181,100 | -0.60(-2.43%) |
Feb 11, 2002 | 24.79 | 24.79 | 24.70 | 24.70 | 130,100 | -0.09(-0.36%) |
Feb 08, 2002 | 24.60 | 24.95 | 24.52 | 24.79 | 126,200 | +0.46(+1.89%) |
Feb 07, 2002 | 25.45 | 25.45 | 24.00 | 24.33 | 84,300 | -1.12(-4.40%) |
Feb 06, 2002 | 25.80 | 25.95 | 25.21 | 25.45 | 134,200 | -0.54(-2.08%) |
Feb 05, 2002 | 25.90 | 26.24 | 25.81 | 25.99 | 33,600 | +0.09(+0.35%) |
Feb 04, 2002 | 26.05 | 26.28 | 25.70 | 25.90 | 37,000 | +0.10(+0.39%) |
Feb 01, 2002 | 26.75 | 26.75 | 25.65 | 25.80 | 121,400 | -1.20(-4.44%) |
Jan 31, 2002 | 25.00 | 27.00 | 25.00 | 27.00 | 162,400 | +2.00(+8.00%) |
Jan 30, 2002 | 23.76 | 25.00 | 23.65 | 25.00 | 128,600 | +1.49(+6.34%) |
Jan 29, 2002 | 24.25 | 24.40 | 23.42 | 23.51 | 88,700 | -0.46(-1.92%) |
Jan 28, 2002 | 23.60 | 24.60 | 23.60 | 23.97 | 112,700 | +0.17(+0.71%) |
Jan 25, 2002 | 23.40 | 24.14 | 22.65 | 23.80 | 191,600 | +0.65(+2.81%) |
Jan 24, 2002 | 24.75 | 25.65 | 22.90 | 23.15 | 756,900 | -1.00(-4.14%) |
Jan 23, 2002 | 24.20 | 24.45 | 23.95 | 24.15 | 113,000 | +0.20(+0.84%) |
Jan 22, 2002 | 24.75 | 25.00 | 23.25 | 23.95 | 160,700 | +0.85(+3.68%) |
Jan 21, 2002 | 22.10 | 23.80 | 21.90 | 23.10 | 257,500 | +0.00(+0.00%) |
Jan 18, 2002 | 22.10 | 23.80 | 21.90 | 23.10 | 257,500 | +0.93(+4.19%) |
Jan 17, 2002 | 20.70 | 22.17 | 20.70 | 22.17 | 83,300 | +1.27(+6.08%) |
Jan 16, 2002 | 21.38 | 21.80 | 20.85 | 20.90 | 54,600 | -0.28(-1.32%) |
Jan 15, 2002 | 21.70 | 22.10 | 21.12 | 21.18 | 152,700 | -0.32(-1.49%) |
Jan 14, 2002 | 20.30 | 21.65 | 19.95 | 21.50 | 294,800 | +1.07(+5.24%) |
Jan 11, 2002 | 20.85 | 20.90 | 20.35 | 20.43 | 24,600 | -0.49(-2.34%) |
Jan 10, 2002 | 20.19 | 21.00 | 19.71 | 20.92 | 135,200 | -0.46(-2.15%) |