Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.90 | 14.17 | 13.76 | 13.80 | 562,200 | -0.06(-0.47%) |
Nov 27, 2002 | 14.12 | 14.23 | 13.78 | 13.87 | 1,658,800 | -0.19(-1.35%) |
Nov 26, 2002 | 13.88 | 14.51 | 13.78 | 14.05 | 3,432,800 | +0.05(+0.39%) |
Nov 25, 2002 | 13.45 | 14.30 | 13.45 | 14.00 | 2,422,200 | +0.53(+3.93%) |
Nov 22, 2002 | 13.31 | 13.76 | 13.25 | 13.47 | 1,980,600 | +0.16(+1.20%) |
Nov 21, 2002 | 12.65 | 13.49 | 12.55 | 13.31 | 2,331,400 | +0.88(+7.12%) |
Nov 20, 2002 | 11.90 | 12.50 | 11.78 | 12.43 | 1,089,800 | +0.53(+4.41%) |
Nov 19, 2002 | 11.93 | 12.24 | 11.76 | 11.90 | 945,000 | -0.10(-0.83%) |
Nov 18, 2002 | 12.12 | 12.34 | 11.88 | 12.00 | 1,418,600 | -0.09(-0.74%) |
Nov 15, 2002 | 11.98 | 12.16 | 11.70 | 12.09 | 1,087,200 | -0.02(-0.17%) |
Nov 14, 2002 | 11.60 | 12.15 | 11.60 | 12.11 | 1,288,800 | +0.60(+5.21%) |
Nov 13, 2002 | 11.56 | 11.74 | 11.36 | 11.51 | 1,698,400 | -0.04(-0.39%) |
Nov 12, 2002 | 11.40 | 11.85 | 11.25 | 11.55 | 1,675,600 | +0.11(+0.92%) |
Nov 11, 2002 | 11.48 | 11.51 | 11.28 | 11.45 | 1,793,600 | -0.20(-1.72%) |
Nov 08, 2002 | 11.53 | 11.76 | 11.46 | 11.65 | 2,220,400 | +0.21(+1.79%) |
Nov 07, 2002 | 12.09 | 12.14 | 11.45 | 11.45 | 1,247,000 | -0.74(-6.11%) |
Nov 06, 2002 | 11.94 | 12.27 | 11.79 | 12.19 | 1,676,800 | +0.26(+2.18%) |
Nov 05, 2002 | 11.99 | 11.99 | 11.61 | 11.93 | 1,572,000 | -0.07(-0.58%) |
Nov 04, 2002 | 11.72 | 12.33 | 11.70 | 12.00 | 2,484,400 | +0.50(+4.35%) |
Nov 01, 2002 | 11.10 | 11.50 | 11.02 | 11.50 | 1,341,600 | +0.38(+3.42%) |
Oct 31, 2002 | 11.20 | 11.38 | 11.04 | 11.12 | 1,217,800 | -0.08(-0.71%) |
Oct 30, 2002 | 10.70 | 11.30 | 10.63 | 11.20 | 1,410,600 | +0.50(+4.72%) |
Oct 29, 2002 | 11.00 | 11.00 | 10.50 | 10.70 | 1,842,600 | -0.36(-3.26%) |
Oct 28, 2002 | 11.23 | 11.34 | 10.68 | 11.05 | 3,812,200 | +0.05(+0.50%) |
Oct 25, 2002 | 11.38 | 11.50 | 10.94 | 11.00 | 8,141,600 | -1.12(-9.28%) |
Oct 24, 2002 | 12.70 | 12.71 | 11.50 | 12.12 | 3,655,400 | -0.61(-4.75%) |
Oct 23, 2002 | 12.84 | 12.84 | 12.37 | 12.73 | 2,190,200 | -0.12(-0.90%) |
Oct 22, 2002 | 12.35 | 12.90 | 12.27 | 12.85 | 2,615,600 | +0.16(+1.22%) |
Oct 21, 2002 | 11.99 | 12.75 | 11.76 | 12.69 | 1,049,000 | +0.64(+5.31%) |
Oct 18, 2002 | 12.29 | 12.30 | 11.91 | 12.05 | 926,600 | -0.29(-2.35%) |
Oct 17, 2002 | 12.05 | 12.37 | 12.04 | 12.34 | 1,213,800 | +0.65(+5.56%) |
Oct 16, 2002 | 11.95 | 11.96 | 11.52 | 11.69 | 1,199,400 | -0.36(-2.99%) |
Oct 15, 2002 | 11.75 | 12.05 | 11.70 | 12.05 | 1,387,400 | +0.73(+6.40%) |
Oct 14, 2002 | 10.93 | 11.36 | 10.80 | 11.32 | 1,259,600 | +0.27(+2.44%) |
Oct 11, 2002 | 10.05 | 11.24 | 10.05 | 11.05 | 2,215,200 | +1.11(+11.11%) |
Oct 10, 2002 | 9.400 | 10.04 | 9.400 | 9.950 | 927,000 | +0.49(+5.24%) |
Oct 09, 2002 | 9.560 | 9.800 | 9.455 | 9.455 | 1,024,600 | -0.23(-2.37%) |
Oct 08, 2002 | 9.595 | 9.840 | 9.415 | 9.685 | 1,652,600 | +0.13(+1.41%) |
Oct 07, 2002 | 9.720 | 9.905 | 9.530 | 9.550 | 1,547,600 | -0.25(-2.55%) |
Oct 04, 2002 | 10.05 | 10.08 | 9.745 | 9.800 | 1,941,600 | -0.25(-2.49%) |
Oct 03, 2002 | 10.18 | 10.35 | 9.975 | 10.05 | 1,577,200 | -0.20(-1.95%) |
Oct 02, 2002 | 10.30 | 10.60 | 10.19 | 10.25 | 1,128,000 | -0.18(-1.68%) |
Oct 01, 2002 | 9.950 | 10.46 | 9.930 | 10.43 | 1,270,400 | +0.53(+5.30%) |
Sep 30, 2002 | 10.00 | 10.09 | 9.675 | 9.900 | 3,027,400 | -0.44(-4.21%) |
Sep 27, 2002 | 10.77 | 10.79 | 10.34 | 10.34 | 1,656,200 | -0.43(-4.04%) |
Sep 26, 2002 | 10.97 | 11.03 | 10.62 | 10.77 | 1,229,200 | -0.19(-1.69%) |
Sep 25, 2002 | 10.88 | 11.18 | 10.78 | 10.96 | 1,863,200 | +0.19(+1.76%) |
Sep 24, 2002 | 10.80 | 11.05 | 10.54 | 10.77 | 1,832,800 | -0.06(-0.55%) |
Sep 23, 2002 | 11.17 | 11.17 | 10.71 | 10.82 | 2,866,400 | -0.34(-3.05%) |
Sep 20, 2002 | 11.68 | 11.73 | 11.05 | 11.16 | 3,358,400 | -0.67(-5.62%) |
Sep 19, 2002 | 11.87 | 11.97 | 11.75 | 11.83 | 1,985,600 | -0.38(-3.15%) |
Sep 18, 2002 | 12.54 | 12.54 | 12.16 | 12.21 | 2,094,400 | -0.45(-3.55%) |
Sep 17, 2002 | 13.00 | 13.10 | 12.60 | 12.66 | 1,752,800 | -0.19(-1.48%) |
Sep 16, 2002 | 13.12 | 13.25 | 12.78 | 12.86 | 1,375,600 | -0.31(-2.35%) |
Sep 13, 2002 | 13.48 | 13.48 | 12.95 | 13.16 | 1,769,600 | -0.33(-2.41%) |
Sep 12, 2002 | 13.94 | 13.94 | 13.36 | 13.49 | 1,173,800 | -0.50(-3.57%) |
Sep 11, 2002 | 14.21 | 14.29 | 13.99 | 13.99 | 1,358,800 | +0.04(+0.25%) |
Sep 10, 2002 | 13.97 | 14.10 | 13.86 | 13.96 | 1,097,800 | -0.05(-0.39%) |
Sep 09, 2002 | 13.59 | 14.25 | 13.32 | 14.01 | 1,014,000 | +0.22(+1.63%) |
Sep 06, 2002 | 13.76 | 14.09 | 13.76 | 13.79 | 625,400 | +0.15(+1.14%) |
Sep 05, 2002 | 13.46 | 13.63 | 13.38 | 13.63 | 1,102,000 | -0.08(-0.62%) |
Sep 04, 2002 | 13.54 | 13.79 | 13.40 | 13.71 | 2,075,200 | +0.18(+1.29%) |
Sep 03, 2002 | 14.05 | 14.05 | 13.50 | 13.54 | 1,042,000 | -0.51(-3.63%) |
Aug 30, 2002 | 14.30 | 14.35 | 14.05 | 14.05 | 936,600 | -0.54(-3.70%) |
Aug 29, 2002 | 14.10 | 14.80 | 13.97 | 14.59 | 1,438,800 | +0.41(+2.89%) |
Aug 28, 2002 | 14.85 | 14.89 | 14.07 | 14.18 | 1,308,000 | -0.67(-4.51%) |
Aug 27, 2002 | 29.91 | 15.31 | 14.77 | 14.85 | 977,800 | -0.27(-1.75%) |
Aug 26, 2002 | 14.96 | 15.21 | 14.81 | 15.12 | 501,800 | +0.16(+1.07%) |
Aug 23, 2002 | 15.41 | 15.41 | 14.94 | 14.96 | 759,200 | -0.46(-2.95%) |
Aug 22, 2002 | 15.22 | 15.46 | 15.02 | 15.41 | 100,000 | +0.19(+1.22%) |
Aug 21, 2002 | 15.04 | 15.27 | 14.74 | 15.22 | 1,184,000 | +0.23(+1.57%) |
Aug 20, 2002 | 15.40 | 15.43 | 14.95 | 14.99 | 1,271,800 | +0.00(+0.00%) |
Aug 16, 2002 | 14.71 | 15.19 | 14.71 | 14.99 | 1,176,200 | +0.28(+1.90%) |
Aug 15, 2002 | 14.33 | 14.76 | 14.14 | 14.71 | 916,000 | +0.38(+2.65%) |
Aug 14, 2002 | 13.70 | 14.38 | 13.60 | 14.33 | 1,353,600 | +0.57(+4.18%) |
Aug 13, 2002 | 13.74 | 14.24 | 13.63 | 13.76 | 2,078,600 | -0.11(-0.79%) |
Aug 12, 2002 | 13.55 | 13.94 | 13.47 | 13.87 | 1,483,800 | +0.97(+7.56%) |
Aug 07, 2002 | 12.71 | 13.03 | 12.29 | 12.89 | 1,202,400 | +0.35(+2.75%) |
Aug 06, 2002 | 12.34 | 12.88 | 12.20 | 12.54 | 1,852,400 | +0.44(+3.59%) |
Aug 05, 2002 | 12.39 | 12.51 | 12.09 | 12.11 | 2,302,800 | -0.41(-3.27%) |
Aug 02, 2002 | 12.72 | 12.72 | 12.14 | 12.52 | 2,202,000 | -0.20(-1.57%) |
Aug 01, 2002 | 13.15 | 13.18 | 12.68 | 12.72 | 2,158,800 | -0.43(-3.31%) |
Jul 31, 2002 | 13.20 | 13.20 | 12.90 | 13.15 | 1,770,000 | -0.17(-1.24%) |
Jul 30, 2002 | 12.97 | 13.43 | 12.81 | 13.32 | 3,406,600 | +0.04(+0.26%) |
Jul 29, 2002 | 11.75 | 13.70 | 11.75 | 13.29 | 4,331,200 | +1.79(+15.52%) |
Jul 26, 2002 | 12.76 | 12.95 | 11.44 | 11.50 | 5,531,400 | -1.51(-11.61%) |
Jul 25, 2002 | 13.50 | 14.44 | 12.39 | 13.01 | 8,696,400 | -2.45(-15.85%) |
Jul 24, 2002 | 14.52 | 15.53 | 14.28 | 15.46 | 1,842,400 | +0.77(+5.21%) |
Jul 23, 2002 | 14.60 | 15.30 | 14.60 | 14.70 | 2,836,400 | +0.12(+0.86%) |
Jul 22, 2002 | 15.58 | 15.69 | 14.56 | 14.57 | 3,088,200 | -0.96(-6.21%) |
Jul 19, 2002 | 15.85 | 16.07 | 15.43 | 15.54 | 1,860,000 | -0.71(-4.40%) |
Jul 17, 2002 | 16.32 | 16.64 | 16.00 | 16.25 | 1,207,400 | +0.20(+1.25%) |
Jul 12, 2002 | 16.43 | 16.95 | 15.94 | 16.05 | 1,087,400 | -0.35(-2.13%) |
Jul 11, 2002 | 15.56 | 16.42 | 15.35 | 16.40 | 2,308,800 | +0.58(+3.67%) |
Jul 10, 2002 | 16.84 | 16.88 | 15.77 | 15.82 | 1,341,800 | -0.99(-5.89%) |
Jul 09, 2002 | 17.17 | 17.17 | 16.81 | 16.81 | 2,126,400 | -0.36(-2.10%) |
Jul 08, 2002 | 17.98 | 17.93 | 17.07 | 17.17 | 1,206,000 | -0.80(-4.48%) |
Jul 05, 2002 | 17.25 | 17.98 | 17.18 | 17.98 | 574,600 | +0.98(+5.74%) |
Jul 04, 2002 | 16.00 | 17.00 | 15.97 | 17.00 | 1,983,400 | +0.00(+0.00%) |
Jul 03, 2002 | 16.00 | 17.00 | 15.97 | 17.00 | 1,983,400 | +1.00(+6.25%) |
Jul 02, 2002 | 16.93 | 16.93 | 15.60 | 16.00 | 2,732,200 | -0.73(-4.36%) |
Jul 01, 2002 | 17.35 | 17.48 | 16.73 | 16.73 | 1,485,600 | -0.57(-3.29%) |
Jun 28, 2002 | 17.43 | 17.90 | 17.30 | 17.30 | 1,398,200 | -0.21(-1.20%) |
Jun 27, 2002 | 17.20 | 17.68 | 17.20 | 17.51 | 1,450,800 | +0.51(+3.00%) |
Jun 26, 2002 | 17.00 | 17.07 | 16.65 | 17.00 | 2,160,200 | -0.00(-0.03%) |
Jun 25, 2002 | 17.75 | 17.80 | 16.98 | 17.00 | 900,400 | -0.10(-0.58%) |
Jun 21, 2002 | 17.52 | 17.65 | 17.10 | 17.11 | 1,668,800 | -0.54(-3.06%) |
Jun 20, 2002 | 18.21 | 18.25 | 17.60 | 17.64 | 1,116,400 | -0.45(-2.46%) |
Jun 19, 2002 | 18.65 | 18.66 | 18.07 | 18.09 | 844,400 | -0.75(-3.98%) |
Jun 18, 2002 | 18.77 | 19.00 | 18.55 | 18.84 | 722,600 | +0.02(+0.08%) |
Jun 17, 2002 | 18.39 | 18.89 | 18.30 | 18.82 | 981,000 | +0.43(+2.31%) |
Jun 14, 2002 | 17.99 | 18.65 | 17.55 | 18.40 | 1,242,400 | +0.26(+1.43%) |
Jun 12, 2002 | 18.45 | 18.56 | 18.07 | 18.14 | 2,076,400 | -0.31(-1.71%) |
Jun 11, 2002 | 18.25 | 18.55 | 18.23 | 18.45 | 1,170,200 | +0.18(+0.98%) |
Jun 10, 2002 | 18.15 | 18.36 | 18.03 | 18.27 | 772,400 | +0.02(+0.14%) |
Jun 07, 2002 | 17.96 | 18.34 | 17.77 | 18.25 | 761,200 | +0.16(+0.91%) |
Jun 06, 2002 | 18.16 | 18.20 | 17.92 | 18.09 | 459,600 | -0.07(-0.39%) |
Jun 05, 2002 | 18.16 | 18.23 | 17.81 | 18.16 | 604,800 | -0.12(-0.66%) |
May 31, 2002 | 18.15 | 18.62 | 18.14 | 18.27 | 981,200 | -0.08(-0.41%) |
May 28, 2002 | 18.50 | 18.50 | 18.21 | 18.35 | 641,000 | -0.08(-0.46%) |
May 27, 2002 | 18.39 | 18.55 | 18.38 | 18.43 | 1,058,400 | +0.00(+0.00%) |
May 24, 2002 | 18.39 | 18.55 | 18.38 | 18.43 | 1,058,400 | -0.12(-0.67%) |
May 23, 2002 | 18.64 | 18.91 | 18.54 | 18.56 | 1,142,400 | -0.08(-0.43%) |
May 22, 2002 | 18.62 | 18.75 | 18.41 | 18.64 | 721,600 | +0.00(+0.03%) |
May 21, 2002 | 19.00 | 19.09 | 18.60 | 18.64 | 684,000 | -0.34(-1.79%) |
May 20, 2002 | 19.48 | 19.48 | 18.90 | 18.98 | 436,400 | -0.46(-2.37%) |
May 17, 2002 | 19.27 | 19.54 | 19.23 | 19.43 | 685,400 | +0.33(+1.73%) |
May 16, 2002 | 19.38 | 19.45 | 19.07 | 19.11 | 649,600 | -0.10(-0.52%) |
May 15, 2002 | 19.43 | 19.75 | 18.95 | 19.20 | 700,000 | -0.15(-0.75%) |
May 14, 2002 | 19.20 | 19.38 | 19.07 | 19.35 | 997,800 | +0.78(+4.17%) |
May 13, 2002 | 18.43 | 18.69 | 18.40 | 18.57 | 1,461,200 | +0.14(+0.76%) |
May 10, 2002 | 18.96 | 19.09 | 18.35 | 18.43 | 1,200,000 | -0.53(-2.79%) |
May 09, 2002 | 19.04 | 19.34 | 18.95 | 18.96 | 1,069,800 | -0.20(-1.02%) |
May 08, 2002 | 19.12 | 19.48 | 18.96 | 19.16 | 1,771,600 | +0.99(+5.45%) |
May 07, 2002 | 18.58 | 18.58 | 17.52 | 18.17 | 2,353,600 | -0.40(-2.18%) |
May 06, 2002 | 18.93 | 19.20 | 18.54 | 18.57 | 892,400 | -0.35(-1.85%) |
May 03, 2002 | 19.25 | 19.25 | 18.86 | 18.93 | 1,216,400 | -0.32(-1.69%) |
May 02, 2002 | 19.24 | 19.64 | 19.06 | 19.25 | 1,474,800 | -0.09(-0.47%) |
May 01, 2002 | 19.20 | 19.44 | 18.59 | 19.34 | 1,150,400 | -0.09(-0.46%) |
Apr 30, 2002 | 18.68 | 19.66 | 18.68 | 19.43 | 1,037,400 | +0.75(+3.99%) |
Apr 29, 2002 | 18.78 | 19.12 | 18.64 | 18.68 | 1,168,000 | +0.03(+0.16%) |
Apr 26, 2002 | 19.32 | 19.40 | 18.62 | 18.66 | 1,169,800 | -0.63(-3.29%) |
Apr 25, 2002 | 19.38 | 19.68 | 19.23 | 19.29 | 802,600 | -0.05(-0.28%) |
Apr 24, 2002 | 19.70 | 19.92 | 19.19 | 19.34 | 843,000 | -0.37(-1.85%) |
Apr 23, 2002 | 19.75 | 20.18 | 19.71 | 19.71 | 20,000 | -0.04(-0.20%) |
Apr 22, 2002 | 20.65 | 20.67 | 19.59 | 19.75 | 1,435,800 | -0.90(-4.36%) |
Apr 19, 2002 | 20.23 | 20.71 | 19.85 | 20.65 | 1,396,400 | +0.42(+2.10%) |
Apr 18, 2002 | 20.09 | 20.45 | 19.62 | 20.23 | 2,672,000 | -0.81(-3.87%) |
Apr 17, 2002 | 21.61 | 21.61 | 21.04 | 21.04 | 980,800 | -0.62(-2.86%) |
Apr 16, 2002 | 21.43 | 21.80 | 21.38 | 21.66 | 1,035,600 | +0.48(+2.27%) |
Apr 15, 2002 | 21.45 | 21.57 | 21.12 | 21.18 | 519,600 | -0.30(-1.42%) |
Apr 12, 2002 | 21.54 | 21.71 | 21.25 | 21.48 | 642,400 | +0.02(+0.07%) |
Apr 11, 2002 | 21.80 | 22.27 | 21.43 | 21.47 | 1,113,400 | -0.58(-2.63%) |
Apr 10, 2002 | 21.50 | 22.27 | 21.39 | 22.05 | 880,800 | +0.55(+2.58%) |
Apr 09, 2002 | 21.70 | 21.70 | 21.30 | 21.50 | 830,800 | -0.07(-0.35%) |
Apr 08, 2002 | 21.12 | 21.73 | 20.77 | 21.57 | 937,800 | +0.20(+0.94%) |
Apr 05, 2002 | 21.46 | 21.60 | 21.34 | 21.37 | 375,600 | -0.18(-0.81%) |
Apr 04, 2002 | 21.45 | 21.70 | 21.39 | 21.55 | 678,200 | +0.05(+0.21%) |
Apr 03, 2002 | 22.00 | 22.29 | 21.30 | 21.50 | 20,000 | -0.58(-2.63%) |
Apr 02, 2002 | 22.10 | 22.25 | 21.88 | 22.08 | 463,800 | -0.27(-1.21%) |
Apr 01, 2002 | 22.15 | 22.45 | 21.85 | 22.35 | 714,600 | -0.02(-0.11%) |
Mar 29, 2002 | 22.15 | 22.66 | 22.12 | 22.38 | 671,200 | +0.00(+0.00%) |
Mar 28, 2002 | 22.15 | 22.66 | 22.12 | 22.38 | 671,200 | +0.20(+0.88%) |
Mar 27, 2002 | 21.50 | 22.21 | 21.50 | 22.18 | 429,200 | +0.44(+2.02%) |
Mar 26, 2002 | 21.62 | 22.19 | 21.57 | 21.74 | 368,600 | -0.11(-0.50%) |
Mar 25, 2002 | 22.32 | 22.32 | 21.82 | 21.85 | 458,800 | -0.60(-2.67%) |
Mar 22, 2002 | 22.35 | 22.75 | 22.27 | 22.45 | 702,400 | -0.12(-0.55%) |
Mar 21, 2002 | 22.10 | 22.60 | 22.10 | 22.57 | 416,400 | +0.29(+1.30%) |
Mar 20, 2002 | 22.60 | 22.65 | 22.18 | 22.29 | 567,400 | -0.43(-1.91%) |
Mar 19, 2002 | 22.32 | 22.73 | 22.18 | 22.72 | 359,600 | +0.37(+1.66%) |
Mar 18, 2002 | 21.73 | 22.37 | 21.73 | 22.35 | 413,800 | +0.41(+1.85%) |
Mar 15, 2002 | 21.95 | 21.98 | 21.70 | 21.95 | 476,600 | -0.04(-0.16%) |
Mar 14, 2002 | 22.30 | 22.45 | 21.82 | 21.98 | 455,200 | -0.52(-2.33%) |
Mar 13, 2002 | 22.16 | 22.57 | 22.16 | 22.50 | 698,600 | +0.09(+0.42%) |
Mar 12, 2002 | 22.27 | 22.45 | 21.80 | 22.41 | 843,400 | +0.02(+0.09%) |
Mar 11, 2002 | 21.95 | 22.50 | 21.73 | 22.39 | 805,000 | +0.16(+0.70%) |
Mar 08, 2002 | 21.61 | 22.39 | 21.61 | 22.23 | 693,000 | +0.74(+3.44%) |
Mar 07, 2002 | 21.50 | 21.70 | 21.44 | 21.50 | 932,600 | -0.43(-1.98%) |
Mar 06, 2002 | 21.15 | 22.00 | 20.90 | 21.93 | 1,097,600 | +0.70(+3.32%) |
Mar 05, 2002 | 22.00 | 22.17 | 21.23 | 21.23 | 1,268,000 | -0.99(-4.46%) |
Mar 04, 2002 | 21.62 | 22.39 | 21.41 | 22.21 | 1,174,200 | +0.69(+3.21%) |
Mar 01, 2002 | 20.88 | 21.55 | 20.75 | 21.52 | 594,200 | +0.62(+2.99%) |
Feb 28, 2002 | 20.55 | 21.05 | 20.33 | 20.90 | 1,175,600 | +0.54(+2.65%) |
Feb 27, 2002 | 20.82 | 21.10 | 20.30 | 20.36 | 956,600 | -0.57(-2.70%) |
Feb 26, 2002 | 20.24 | 21.20 | 20.07 | 20.93 | 1,378,400 | +0.43(+2.07%) |
Feb 25, 2002 | 19.43 | 20.70 | 19.35 | 20.50 | 1,041,200 | +0.95(+4.86%) |
Feb 22, 2002 | 20.02 | 20.22 | 19.25 | 19.55 | 1,806,800 | -0.60(-2.98%) |
Feb 21, 2002 | 20.30 | 20.70 | 20.15 | 20.15 | 857,000 | -0.26(-1.25%) |
Feb 20, 2002 | 19.80 | 20.48 | 19.75 | 20.41 | 458,400 | +0.48(+2.41%) |
Feb 19, 2002 | 20.25 | 20.40 | 19.90 | 19.93 | 671,800 | -0.41(-2.02%) |
Feb 18, 2002 | 20.75 | 20.75 | 20.33 | 20.34 | 566,600 | +0.00(+0.00%) |
Feb 15, 2002 | 20.75 | 20.75 | 20.33 | 20.34 | 512,200 | -0.55(-2.66%) |
Feb 14, 2002 | 21.09 | 21.15 | 20.80 | 20.89 | 402,000 | -0.08(-0.38%) |
Feb 13, 2002 | 21.05 | 21.18 | 20.77 | 20.97 | 757,400 | +0.20(+0.99%) |
Feb 12, 2002 | 20.77 | 21.20 | 20.70 | 20.77 | 1,150,400 | -0.11(-0.53%) |
Feb 11, 2002 | 20.16 | 20.98 | 20.16 | 20.88 | 1,116,400 | +0.84(+4.17%) |
Feb 08, 2002 | 20.00 | 20.45 | 19.80 | 20.04 | 1,294,200 | +0.12(+0.63%) |
Feb 07, 2002 | 20.75 | 20.75 | 19.77 | 19.91 | 1,122,800 | -0.82(-3.93%) |
Feb 06, 2002 | 20.70 | 21.00 | 20.55 | 20.73 | 782,200 | -0.02(-0.10%) |
Feb 05, 2002 | 20.76 | 21.29 | 20.64 | 20.75 | 4,060,000 | -0.14(-0.65%) |
Feb 04, 2002 | 21.18 | 21.27 | 20.89 | 20.89 | 1,291,400 | -0.35(-1.65%) |
Feb 01, 2002 | 21.14 | 21.39 | 21.09 | 21.23 | 850,800 | -0.04(-0.16%) |
Jan 31, 2002 | 20.90 | 21.27 | 20.84 | 21.27 | 1,244,600 | +0.25(+1.17%) |
Jan 30, 2002 | 20.32 | 21.20 | 20.23 | 21.02 | 811,400 | +0.57(+2.81%) |
Jan 29, 2002 | 21.02 | 21.07 | 20.20 | 20.45 | 1,218,000 | -0.57(-2.69%) |
Jan 28, 2002 | 20.80 | 21.09 | 20.76 | 21.02 | 934,400 | +0.14(+0.67%) |
Jan 25, 2002 | 20.70 | 20.96 | 20.68 | 20.88 | 965,800 | -0.05(-0.24%) |
Jan 24, 2002 | 20.24 | 20.99 | 20.20 | 20.93 | 1,545,000 | +0.94(+4.68%) |
Jan 23, 2002 | 19.52 | 20.05 | 19.25 | 19.99 | 2,313,000 | +0.34(+1.73%) |
Jan 22, 2002 | 20.40 | 20.50 | 19.27 | 19.65 | 3,031,800 | -1.48(-7.00%) |
Jan 21, 2002 | 20.82 | 21.17 | 20.70 | 21.13 | 1,252,000 | +0.00(+0.00%) |
Jan 18, 2002 | 20.82 | 21.17 | 20.70 | 21.13 | 1,252,000 | +0.11(+0.52%) |
Jan 17, 2002 | 20.68 | 21.02 | 20.64 | 21.02 | 1,512,400 | +0.44(+2.14%) |
Jan 16, 2002 | 21.34 | 21.34 | 20.56 | 20.58 | 1,082,800 | -0.76(-3.54%) |
Jan 15, 2002 | 21.47 | 21.90 | 21.09 | 21.34 | 904,200 | -0.26(-1.20%) |
Jan 14, 2002 | 21.35 | 21.61 | 21.20 | 21.59 | 754,400 | +0.20(+0.91%) |
Jan 11, 2002 | 21.70 | 22.05 | 21.23 | 21.40 | 913,400 | -0.34(-1.56%) |
Jan 10, 2002 | 21.85 | 22.05 | 21.38 | 21.74 | 1,674,400 | +3.31(+17.96%) |