Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 16.82 | 16.82 | 16.49 | 16.68 | 25,103,570 | -0.13(-0.78%) |
Dec 30, 2002 | 16.43 | 16.84 | 16.38 | 16.82 | 33,471,854 | +0.56(+3.42%) |
Dec 27, 2002 | 16.38 | 16.56 | 16.24 | 16.26 | 23,224,448 | -0.13(-0.77%) |
Dec 26, 2002 | 17.13 | 17.13 | 16.38 | 16.38 | 32,810,974 | -0.74(-4.33%) |
Dec 24, 2002 | 17.00 | 17.27 | 16.98 | 17.13 | 12,479,779 | +0.12(+0.71%) |
Dec 23, 2002 | 16.85 | 17.16 | 16.67 | 17.01 | 32,229,794 | +0.37(+2.20%) |
Dec 20, 2002 | 16.51 | 16.73 | 16.28 | 16.64 | 40,808,232 | +0.21(+1.30%) |
Dec 19, 2002 | 16.43 | 16.71 | 16.38 | 16.43 | 32,425,292 | -0.10(-0.59%) |
Dec 18, 2002 | 16.05 | 16.86 | 16.05 | 16.53 | 37,124,196 | -0.11(-0.66%) |
Dec 17, 2002 | 16.78 | 16.92 | 16.46 | 16.64 | 32,890,492 | -0.31(-1.84%) |
Dec 16, 2002 | 16.71 | 17.06 | 16.59 | 16.95 | 41,716,828 | +0.30(+1.80%) |
Dec 13, 2002 | 16.73 | 16.95 | 16.65 | 16.65 | 30,047,258 | -0.34(-1.99%) |
Dec 12, 2002 | 17.26 | 17.26 | 16.86 | 16.98 | 27,722,540 | -0.27(-1.55%) |
Dec 11, 2002 | 17.22 | 17.45 | 17.20 | 17.25 | 26,509,980 | -0.07(-0.38%) |
Dec 10, 2002 | 17.16 | 17.43 | 17.05 | 17.32 | 36,247,296 | +0.27(+1.60%) |
Dec 09, 2002 | 16.75 | 17.35 | 16.75 | 17.04 | 28,781,012 | +0.13(+0.74%) |
Dec 06, 2002 | 16.76 | 16.98 | 16.54 | 16.92 | 27,391,460 | +0.16(+0.98%) |
Dec 05, 2002 | 17.06 | 17.09 | 16.71 | 16.76 | 26,869,460 | -0.13(-0.78%) |
Dec 04, 2002 | 16.96 | 17.00 | 16.73 | 16.89 | 30,066,496 | -0.13(-0.77%) |
Dec 03, 2002 | 17.08 | 17.09 | 16.64 | 17.02 | 30,058,250 | -0.07(-0.38%) |
Dec 02, 2002 | 17.47 | 17.49 | 16.95 | 17.08 | 32,543,286 | -0.13(-0.73%) |
Nov 29, 2002 | 17.68 | 17.68 | 17.19 | 17.21 | 20,766,162 | -0.07(-0.38%) |
Nov 27, 2002 | 17.48 | 17.65 | 17.24 | 17.27 | 31,936,640 | -0.09(-0.50%) |
Nov 26, 2002 | 17.26 | 17.38 | 17.14 | 17.36 | 36,925,584 | +0.11(+0.63%) |
Nov 25, 2002 | 17.49 | 17.60 | 17.14 | 17.25 | 40,886,652 | -0.41(-2.35%) |
Nov 22, 2002 | 17.98 | 17.98 | 17.52 | 17.67 | 38,183,400 | -0.34(-1.91%) |
Nov 21, 2002 | 18.37 | 18.37 | 17.92 | 18.01 | 43,290,520 | -0.05(-0.27%) |
Nov 20, 2002 | 18.01 | 18.06 | 17.63 | 18.06 | 41,550,100 | +0.05(+0.27%) |
Nov 19, 2002 | 17.97 | 18.27 | 17.82 | 18.01 | 28,345,128 | +0.04(+0.24%) |
Nov 18, 2002 | 18.04 | 18.25 | 17.89 | 17.97 | 18,202,524 | -0.07(-0.39%) |
Nov 15, 2002 | 17.71 | 18.15 | 17.71 | 18.04 | 24,554,638 | +0.00(+0.00%) |
Nov 14, 2002 | 17.93 | 18.20 | 17.84 | 18.04 | 23,601,518 | +0.25(+1.38%) |
Nov 13, 2002 | 18.25 | 18.31 | 17.47 | 17.79 | 31,694,604 | -0.53(-2.89%) |
Nov 12, 2002 | 18.15 | 18.47 | 18.10 | 18.32 | 25,211,120 | +0.23(+1.30%) |
Nov 11, 2002 | 18.49 | 18.49 | 18.07 | 18.09 | 16,403,105 | -0.40(-2.16%) |
Nov 08, 2002 | 18.28 | 18.55 | 18.19 | 18.49 | 23,364,064 | +0.16(+0.86%) |
Nov 07, 2002 | 18.31 | 18.48 | 18.04 | 18.33 | 26,704,560 | -0.03(-0.18%) |
Nov 06, 2002 | 17.80 | 18.56 | 17.80 | 18.36 | 54,816,448 | +0.56(+3.13%) |
Nov 05, 2002 | 17.69 | 17.87 | 17.53 | 17.80 | 26,699,248 | +0.31(+1.78%) |
Nov 04, 2002 | 17.62 | 17.95 | 17.32 | 17.49 | 28,385,254 | -0.05(-0.28%) |
Nov 01, 2002 | 17.33 | 17.68 | 17.08 | 17.54 | 29,641,422 | +0.20(+1.16%) |
Oct 31, 2002 | 17.49 | 17.59 | 17.03 | 17.34 | 29,311,072 | -0.15(-0.87%) |
Oct 30, 2002 | 17.06 | 17.59 | 16.94 | 17.49 | 24,897,262 | +0.44(+2.56%) |
Oct 29, 2002 | 17.00 | 17.19 | 16.65 | 17.06 | 25,937,412 | -0.17(-0.98%) |
Oct 28, 2002 | 17.67 | 17.68 | 16.97 | 17.23 | 25,979,186 | -0.19(-1.07%) |
Oct 25, 2002 | 16.69 | 17.44 | 16.52 | 17.41 | 28,843,674 | +0.73(+4.35%) |
Oct 24, 2002 | 17.16 | 17.16 | 16.54 | 16.68 | 26,461,242 | -0.25(-1.48%) |
Oct 23, 2002 | 16.88 | 17.03 | 16.46 | 16.94 | 34,384,480 | -0.15(-0.86%) |
Oct 22, 2002 | 17.55 | 17.55 | 16.86 | 17.08 | 39,147,144 | -0.46(-2.64%) |
Oct 21, 2002 | 17.68 | 17.90 | 17.49 | 17.55 | 38,835,304 | -0.73(-4.00%) |
Oct 18, 2002 | 17.84 | 18.34 | 17.74 | 18.28 | 31,016,134 | +0.40(+2.26%) |
Oct 17, 2002 | 17.74 | 18.02 | 17.60 | 17.87 | 36,075,252 | +0.46(+2.63%) |
Oct 16, 2002 | 17.35 | 17.71 | 17.25 | 17.42 | 36,860,540 | +0.07(+0.38%) |
Oct 15, 2002 | 17.44 | 17.44 | 17.08 | 17.35 | 39,943,976 | +0.47(+2.78%) |
Oct 14, 2002 | 16.54 | 16.92 | 16.51 | 16.88 | 27,123,772 | +0.43(+2.59%) |
Oct 11, 2002 | 16.70 | 16.78 | 16.30 | 16.46 | 32,279,996 | +0.09(+0.57%) |
Oct 10, 2002 | 15.84 | 16.51 | 15.83 | 16.36 | 35,203,484 | +0.40(+2.50%) |
Oct 09, 2002 | 16.22 | 16.26 | 15.77 | 15.96 | 38,110,296 | -0.25(-1.52%) |
Oct 08, 2002 | 15.45 | 16.32 | 15.45 | 16.21 | 38,050,932 | +0.76(+4.95%) |
Oct 07, 2002 | 15.53 | 15.97 | 15.42 | 15.45 | 33,978,828 | -0.14(-0.88%) |
Oct 04, 2002 | 16.33 | 16.37 | 15.57 | 15.58 | 33,152,132 | -0.59(-3.68%) |
Oct 03, 2002 | 16.37 | 16.70 | 16.12 | 16.18 | 28,713,770 | -0.19(-1.17%) |
Oct 02, 2002 | 16.65 | 16.92 | 16.17 | 16.37 | 28,459,458 | -0.28(-1.67%) |
Oct 01, 2002 | 16.24 | 16.70 | 15.94 | 16.65 | 36,724,772 | +0.81(+5.10%) |
Sep 30, 2002 | 15.54 | 16.10 | 15.50 | 15.84 | 38,503,120 | +0.24(+1.54%) |
Sep 27, 2002 | 16.32 | 16.37 | 15.59 | 15.60 | 30,807,810 | -0.91(-5.52%) |
Sep 26, 2002 | 16.35 | 16.53 | 16.11 | 16.51 | 40,551,724 | +0.52(+3.24%) |
Sep 25, 2002 | 15.29 | 16.23 | 15.29 | 15.99 | 40,988,524 | +0.71(+4.64%) |
Sep 24, 2002 | 15.64 | 15.70 | 15.25 | 15.28 | 38,575,860 | -0.35(-2.23%) |
Sep 23, 2002 | 15.69 | 15.80 | 14.74 | 15.63 | 30,557,714 | -0.05(-0.35%) |
Sep 20, 2002 | 15.86 | 16.05 | 15.62 | 15.69 | 52,782,688 | -0.17(-1.07%) |
Sep 19, 2002 | 15.80 | 16.17 | 15.80 | 15.86 | 26,631,090 | -0.22(-1.36%) |
Sep 18, 2002 | 15.91 | 16.29 | 15.90 | 16.07 | 27,290,320 | -0.03(-0.20%) |
Sep 17, 2002 | 16.81 | 16.92 | 16.05 | 16.11 | 30,359,468 | -0.38(-2.28%) |
Sep 16, 2002 | 16.32 | 16.51 | 16.09 | 16.48 | 21,622,174 | +0.23(+1.44%) |
Sep 13, 2002 | 16.24 | 16.50 | 16.13 | 16.25 | 27,863,254 | -0.10(-0.60%) |
Sep 12, 2002 | 16.58 | 16.72 | 16.27 | 16.35 | 33,263,348 | -0.49(-2.92%) |
Sep 11, 2002 | 17.60 | 17.60 | 16.78 | 16.84 | 24,913,568 | -0.05(-0.32%) |
Sep 10, 2002 | 16.71 | 17.01 | 16.71 | 16.89 | 25,526,812 | +0.18(+1.08%) |
Sep 09, 2002 | 16.78 | 16.86 | 16.54 | 16.71 | 36,363,824 | -0.07(-0.42%) |
Sep 06, 2002 | 17.43 | 17.47 | 16.57 | 16.78 | 54,666,388 | -0.64(-3.70%) |
Sep 05, 2002 | 17.57 | 17.84 | 17.19 | 17.43 | 29,527,092 | -0.19(-1.08%) |
Sep 04, 2002 | 17.36 | 17.79 | 17.14 | 17.62 | 29,749,156 | +0.55(+3.20%) |
Sep 03, 2002 | 17.48 | 17.96 | 17.06 | 17.07 | 28,671,262 | -0.98(-5.44%) |
Aug 30, 2002 | 17.77 | 18.31 | 17.71 | 18.05 | 22,429,450 | +0.15(+0.82%) |
Aug 29, 2002 | 17.71 | 18.24 | 17.60 | 17.91 | 24,159,978 | -0.16(-0.91%) |
Aug 28, 2002 | 18.08 | 18.33 | 17.89 | 18.07 | 21,469,550 | -0.07(-0.39%) |
Aug 27, 2002 | 18.88 | 19.00 | 17.90 | 18.14 | 30,748,264 | -0.71(-3.79%) |
Aug 26, 2002 | 18.95 | 19.10 | 18.45 | 18.86 | 21,737,054 | +0.01(+0.03%) |
Aug 23, 2002 | 18.98 | 19.11 | 18.71 | 18.85 | 20,521,562 | -0.21(-1.09%) |
Aug 22, 2002 | 18.66 | 19.10 | 18.56 | 19.06 | 28,401,010 | +0.38(+2.05%) |
Aug 21, 2002 | 18.74 | 18.77 | 18.29 | 18.68 | 25,323,620 | +0.29(+1.57%) |
Aug 20, 2002 | 18.47 | 18.55 | 18.23 | 18.39 | 20,877,196 | -0.21(-1.12%) |
Aug 19, 2002 | 18.25 | 18.67 | 18.16 | 18.59 | 23,201,546 | +0.52(+2.87%) |
Aug 16, 2002 | 18.33 | 18.41 | 17.97 | 18.08 | 25,349,086 | -0.26(-1.40%) |
Aug 15, 2002 | 18.23 | 18.50 | 18.13 | 18.33 | 33,185,662 | +0.27(+1.48%) |
Aug 14, 2002 | 17.35 | 18.09 | 17.09 | 18.07 | 33,542,028 | +0.72(+4.15%) |
Aug 13, 2002 | 17.68 | 17.92 | 17.34 | 17.35 | 31,269,712 | -0.59(-3.29%) |
Aug 12, 2002 | 17.71 | 18.04 | 17.52 | 17.93 | 22,156,816 | +0.19(+1.08%) |
Aug 09, 2002 | 17.93 | 18.17 | 17.60 | 17.74 | 33,448,952 | -0.35(-1.96%) |
Aug 08, 2002 | 17.38 | 18.28 | 17.33 | 18.10 | 45,056,960 | +0.81(+4.70%) |
Aug 07, 2002 | 16.97 | 17.39 | 16.86 | 17.29 | 28,822,238 | +0.67(+4.01%) |
Aug 06, 2002 | 16.65 | 17.11 | 16.37 | 16.62 | 33,940,168 | +0.38(+2.35%) |
Aug 05, 2002 | 16.78 | 17.11 | 16.07 | 16.24 | 30,589,960 | -0.63(-3.72%) |
Aug 02, 2002 | 17.16 | 17.49 | 16.65 | 16.86 | 31,293,164 | -0.33(-1.90%) |
Aug 01, 2002 | 17.62 | 17.66 | 17.08 | 17.19 | 39,848,700 | -0.46(-2.63%) |
Jul 31, 2002 | 17.01 | 17.66 | 16.79 | 17.66 | 52,529,108 | +0.64(+3.79%) |
Jul 30, 2002 | 16.75 | 17.08 | 16.65 | 17.01 | 39,490,320 | +0.17(+1.04%) |
Jul 29, 2002 | 16.76 | 16.84 | 16.34 | 16.84 | 41,426,788 | +0.76(+4.72%) |
Jul 26, 2002 | 15.55 | 16.14 | 15.31 | 16.08 | 39,615,092 | +0.76(+4.95%) |
Jul 25, 2002 | 15.22 | 15.77 | 14.88 | 15.32 | 60,264,728 | +0.10(+0.65%) |
Jul 24, 2002 | 14.24 | 15.27 | 13.72 | 15.22 | 90,411,112 | +1.00(+7.06%) |
Jul 23, 2002 | 14.26 | 14.60 | 13.73 | 14.22 | 62,786,408 | +0.07(+0.50%) |
Jul 22, 2002 | 14.73 | 15.01 | 14.15 | 14.15 | 63,221,560 | -0.49(-3.36%) |
Jul 19, 2002 | 15.02 | 15.22 | 14.46 | 14.64 | 60,486,060 | -0.63(-4.15%) |
Jul 18, 2002 | 15.97 | 15.99 | 15.24 | 15.27 | 60,712,340 | -0.70(-4.37%) |
Jul 17, 2002 | 15.96 | 16.01 | 15.53 | 15.97 | 82,670,728 | +0.39(+2.49%) |
Jul 16, 2002 | 15.45 | 15.99 | 15.45 | 15.58 | 111,770,912 | -0.13(-0.80%) |
Jul 15, 2002 | 15.31 | 15.89 | 14.68 | 15.71 | 220,402,496 | -1.87(-10.62%) |
Jul 12, 2002 | 17.71 | 17.85 | 17.33 | 17.57 | 32,952,786 | -0.22(-1.23%) |
Jul 11, 2002 | 16.94 | 17.85 | 16.24 | 17.79 | 57,964,744 | +0.86(+5.06%) |
Jul 10, 2002 | 17.54 | 17.97 | 16.72 | 16.94 | 57,455,208 | -1.13(-6.25%) |
Jul 09, 2002 | 18.56 | 18.85 | 18.00 | 18.07 | 30,006,582 | -0.71(-3.81%) |
Jul 08, 2002 | 18.91 | 18.96 | 18.45 | 18.78 | 23,829,264 | +0.01(+0.06%) |
Jul 05, 2002 | 18.45 | 18.85 | 18.31 | 18.77 | 17,316,832 | +1.03(+5.82%) |
Jul 04, 2002 | 17.90 | 17.96 | 17.55 | 17.74 | 32,526,430 | +0.00(+0.00%) |
Jul 03, 2002 | 17.90 | 17.96 | 17.55 | 17.74 | 32,526,430 | -0.16(-0.91%) |
Jul 02, 2002 | 18.40 | 18.61 | 17.90 | 17.90 | 35,597,776 | -0.60(-3.25%) |
Jul 01, 2002 | 19.10 | 19.23 | 18.45 | 18.50 | 29,509,136 | -0.60(-3.14%) |
Jun 28, 2002 | 20.06 | 20.22 | 19.10 | 19.10 | 49,784,996 | -0.96(-4.76%) |
Jun 27, 2002 | 19.32 | 20.17 | 19.11 | 20.06 | 42,356,640 | +0.96(+5.00%) |
Jun 26, 2002 | 18.05 | 19.26 | 17.96 | 19.10 | 33,431,362 | +0.77(+4.23%) |
Jun 25, 2002 | 18.71 | 19.21 | 18.29 | 18.33 | 27,413,628 | -0.38(-2.01%) |
Jun 24, 2002 | 18.39 | 19.07 | 18.10 | 18.70 | 33,318,680 | +0.13(+0.71%) |
Jun 21, 2002 | 18.86 | 19.48 | 18.54 | 18.57 | 46,853,448 | -1.12(-5.68%) |
Jun 20, 2002 | 19.39 | 19.92 | 19.38 | 19.69 | 23,141,082 | +0.18(+0.92%) |
Jun 19, 2002 | 19.62 | 19.93 | 19.39 | 19.51 | 18,608,178 | -0.25(-1.27%) |
Jun 18, 2002 | 19.44 | 19.90 | 19.44 | 19.76 | 20,937,476 | +0.09(+0.44%) |
Jun 17, 2002 | 19.27 | 19.71 | 19.20 | 19.68 | 24,649,912 | +0.39(+2.01%) |
Jun 14, 2002 | 19.10 | 19.36 | 18.69 | 19.29 | 23,473,630 | +0.00(+0.00%) |
Jun 13, 2002 | 18.94 | 19.61 | 18.91 | 19.29 | 26,952,644 | +0.17(+0.91%) |
Jun 12, 2002 | 18.73 | 19.32 | 18.57 | 19.11 | 35,865,096 | +0.49(+2.64%) |
Jun 11, 2002 | 19.27 | 19.27 | 18.56 | 18.62 | 31,501,122 | -0.67(-3.48%) |
Jun 10, 2002 | 18.83 | 19.48 | 18.73 | 19.29 | 21,227,332 | +0.46(+2.46%) |
Jun 07, 2002 | 18.64 | 19.04 | 18.34 | 18.83 | 22,341,136 | +0.32(+1.74%) |
Jun 06, 2002 | 19.13 | 19.18 | 18.48 | 18.51 | 25,600,834 | -0.63(-3.28%) |
Jun 05, 2002 | 18.84 | 19.26 | 18.49 | 19.14 | 33,487,062 | +0.26(+1.39%) |
Jun 04, 2002 | 18.35 | 19.08 | 17.87 | 18.87 | 41,079,584 | +0.63(+3.44%) |
Jun 03, 2002 | 19.01 | 19.14 | 18.22 | 18.25 | 24,475,852 | -0.64(-3.38%) |
May 31, 2002 | 19.24 | 19.43 | 18.77 | 18.88 | 23,088,498 | -0.04(-0.20%) |
May 30, 2002 | 19.00 | 19.10 | 18.73 | 18.92 | 23,599,320 | -0.23(-1.20%) |
May 29, 2002 | 19.05 | 19.40 | 19.05 | 19.15 | 24,103,362 | +0.16(+0.86%) |
May 28, 2002 | 19.37 | 19.48 | 18.95 | 18.99 | 23,577,882 | -0.38(-1.97%) |
May 27, 2002 | 19.78 | 19.84 | 19.22 | 19.37 | 6,889,135 | +0.00(+0.00%) |
May 24, 2002 | 19.78 | 19.84 | 19.22 | 19.37 | 16,693,328 | -0.39(-1.96%) |
May 23, 2002 | 19.69 | 19.77 | 19.49 | 19.76 | 20,450,106 | +0.16(+0.84%) |
May 22, 2002 | 19.72 | 19.78 | 19.51 | 19.59 | 17,703,796 | +0.00(+0.00%) |
May 21, 2002 | 20.02 | 20.17 | 19.59 | 19.59 | 21,066,830 | -0.29(-1.45%) |
May 20, 2002 | 20.03 | 20.22 | 19.80 | 19.88 | 18,183,836 | -0.36(-1.78%) |
May 17, 2002 | 19.32 | 20.35 | 19.29 | 20.24 | 32,923,654 | +0.69(+3.55%) |
May 16, 2002 | 19.24 | 19.58 | 18.91 | 19.55 | 56,271,596 | -0.37(-1.84%) |
May 15, 2002 | 20.17 | 20.19 | 19.78 | 19.92 | 23,662,714 | -0.48(-2.35%) |
May 14, 2002 | 20.18 | 20.55 | 20.11 | 20.40 | 20,428,302 | +0.22(+1.08%) |
May 13, 2002 | 19.82 | 20.28 | 19.66 | 20.18 | 18,356,980 | +0.41(+2.07%) |
May 10, 2002 | 19.92 | 20.07 | 19.63 | 19.77 | 20,119,756 | -0.15(-0.77%) |
May 09, 2002 | 20.11 | 20.26 | 19.84 | 19.92 | 16,143,663 | -0.37(-1.80%) |
May 08, 2002 | 19.54 | 20.47 | 19.52 | 20.29 | 26,625,042 | +0.77(+3.97%) |
May 07, 2002 | 20.14 | 20.24 | 19.47 | 19.51 | 24,887,552 | -0.44(-2.19%) |
May 06, 2002 | 20.19 | 20.25 | 19.84 | 19.95 | 13,136,629 | -0.11(-0.54%) |
May 03, 2002 | 20.36 | 20.39 | 19.78 | 20.06 | 19,421,316 | -0.34(-1.66%) |
May 02, 2002 | 20.47 | 20.66 | 20.34 | 20.40 | 22,620,366 | -0.05(-0.24%) |
May 01, 2002 | 20.03 | 20.54 | 19.94 | 20.45 | 29,083,144 | +0.61(+3.05%) |
Apr 30, 2002 | 19.98 | 20.22 | 19.59 | 19.84 | 39,600,804 | +0.04(+0.22%) |
Apr 29, 2002 | 20.16 | 20.16 | 19.58 | 19.80 | 21,846,988 | -0.27(-1.33%) |
Apr 26, 2002 | 20.55 | 20.60 | 20.06 | 20.06 | 32,185,272 | -0.44(-2.16%) |
Apr 25, 2002 | 20.96 | 20.96 | 20.44 | 20.51 | 39,932,984 | +0.59(+2.96%) |
Apr 24, 2002 | 20.04 | 20.23 | 19.84 | 19.92 | 19,816,892 | -0.11(-0.57%) |
Apr 23, 2002 | 20.23 | 20.29 | 19.92 | 20.03 | 28,511,310 | -0.22(-1.10%) |
Apr 22, 2002 | 20.74 | 20.75 | 20.06 | 20.25 | 30,330,884 | -0.38(-1.82%) |
Apr 19, 2002 | 20.77 | 20.88 | 20.55 | 20.63 | 25,361,546 | -0.23(-1.10%) |
Apr 18, 2002 | 20.88 | 21.08 | 20.77 | 20.86 | 36,739,428 | +0.20(+0.98%) |
Apr 17, 2002 | 21.34 | 21.45 | 20.43 | 20.66 | 75,755,752 | -1.12(-5.14%) |
Apr 16, 2002 | 21.38 | 21.83 | 21.30 | 21.78 | 21,887,480 | +0.49(+2.31%) |
Apr 15, 2002 | 21.26 | 21.37 | 21.07 | 21.29 | 17,321,046 | -0.16(-0.74%) |
Apr 12, 2002 | 21.18 | 21.53 | 21.18 | 21.44 | 21,836,360 | +0.21(+1.00%) |
Apr 11, 2002 | 21.37 | 21.63 | 21.15 | 21.23 | 25,025,150 | -0.24(-1.12%) |
Apr 10, 2002 | 21.01 | 21.55 | 21.01 | 21.47 | 23,808,192 | +0.35(+1.65%) |
Apr 09, 2002 | 21.05 | 21.24 | 20.89 | 21.12 | 23,262,742 | +0.13(+0.60%) |
Apr 08, 2002 | 20.49 | 21.07 | 20.49 | 21.00 | 29,845,714 | +0.26(+1.24%) |
Apr 05, 2002 | 21.34 | 21.42 | 20.55 | 20.74 | 47,729,248 | -0.55(-2.56%) |
Apr 04, 2002 | 21.57 | 21.64 | 21.24 | 21.29 | 34,454,288 | -0.55(-2.50%) |
Apr 03, 2002 | 21.85 | 21.94 | 21.65 | 21.83 | 20,351,348 | +0.05(+0.23%) |
Apr 02, 2002 | 21.89 | 22.00 | 21.70 | 21.78 | 16,278,697 | -0.11(-0.50%) |
Apr 01, 2002 | 21.64 | 21.97 | 21.62 | 21.89 | 14,236,692 | +0.20(+0.93%) |
Mar 29, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 17,000,224 | +0.00(+0.00%) |
Mar 28, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 17,000,042 | -0.10(-0.45%) |
Mar 27, 2002 | 21.78 | 21.93 | 21.59 | 21.79 | 17,896,178 | -0.01(-0.05%) |
Mar 26, 2002 | 21.89 | 22.08 | 21.70 | 21.80 | 16,531,726 | -0.14(-0.65%) |
Mar 25, 2002 | 22.21 | 22.27 | 21.88 | 21.94 | 19,050,842 | -0.17(-0.77%) |
Mar 22, 2002 | 22.05 | 22.19 | 21.93 | 22.11 | 20,201,290 | +0.20(+0.90%) |
Mar 21, 2002 | 21.89 | 22.00 | 21.56 | 21.91 | 23,282,346 | +0.04(+0.17%) |
Mar 20, 2002 | 22.23 | 22.23 | 21.83 | 21.88 | 18,081,416 | -0.35(-1.60%) |
Mar 19, 2002 | 22.32 | 22.37 | 22.04 | 22.23 | 12,562,045 | +0.04(+0.17%) |
Mar 18, 2002 | 22.49 | 22.51 | 22.12 | 22.19 | 18,738,082 | -0.39(-1.72%) |
Mar 15, 2002 | 22.06 | 22.62 | 22.05 | 22.58 | 44,575,088 | +0.77(+3.55%) |
Mar 14, 2002 | 21.67 | 22.02 | 21.67 | 21.80 | 18,978,102 | -0.05(-0.25%) |
Mar 13, 2002 | 21.88 | 22.05 | 21.78 | 21.86 | 19,970,980 | +0.11(+0.50%) |
Mar 12, 2002 | 21.76 | 21.89 | 21.60 | 21.75 | 20,708,814 | -0.11(-0.50%) |
Mar 11, 2002 | 21.94 | 21.98 | 21.69 | 21.86 | 20,843,482 | +0.02(+0.10%) |
Mar 08, 2002 | 21.83 | 22.08 | 21.74 | 21.84 | 22,118,888 | +0.02(+0.07%) |
Mar 07, 2002 | 22.13 | 22.20 | 21.70 | 21.82 | 31,267,514 | -0.31(-1.38%) |
Mar 06, 2002 | 22.07 | 22.43 | 21.64 | 22.13 | 47,034,108 | -0.03(-0.15%) |
Mar 05, 2002 | 22.58 | 22.79 | 22.08 | 22.16 | 31,673,166 | -0.70(-3.08%) |
Mar 04, 2002 | 22.73 | 22.87 | 22.57 | 22.86 | 19,028,488 | +0.14(+0.60%) |
Mar 01, 2002 | 22.47 | 22.76 | 22.38 | 22.73 | 18,886,308 | +0.37(+1.66%) |
Feb 28, 2002 | 22.40 | 22.73 | 22.35 | 22.36 | 16,613,443 | -0.16(-0.70%) |
Feb 27, 2002 | 22.54 | 22.80 | 22.38 | 22.51 | 19,077,774 | +0.13(+0.56%) |
Feb 26, 2002 | 22.24 | 22.62 | 22.21 | 22.39 | 17,315,548 | +0.11(+0.49%) |
Feb 25, 2002 | 22.33 | 22.63 | 22.10 | 22.28 | 16,829,096 | -0.16(-0.71%) |
Feb 22, 2002 | 22.02 | 22.50 | 21.98 | 22.44 | 16,818,834 | +0.28(+1.26%) |
Feb 21, 2002 | 22.49 | 22.63 | 22.16 | 22.16 | 18,748,526 | -0.19(-0.86%) |
Feb 20, 2002 | 22.21 | 22.43 | 21.83 | 22.35 | 18,861,390 | +0.26(+1.16%) |
Feb 19, 2002 | 22.44 | 22.49 | 22.04 | 22.09 | 14,915,161 | -0.34(-1.53%) |
Feb 18, 2002 | 22.42 | 22.69 | 22.40 | 22.44 | 19,461,258 | +0.00(+0.00%) |
Feb 15, 2002 | 22.42 | 22.69 | 22.40 | 22.44 | 17,460,110 | +0.17(+0.76%) |
Feb 14, 2002 | 22.43 | 22.70 | 22.16 | 22.27 | 20,648,900 | -0.16(-0.71%) |
Feb 13, 2002 | 22.54 | 22.57 | 22.27 | 22.43 | 16,943,792 | -0.05(-0.22%) |
Feb 12, 2002 | 22.24 | 22.56 | 22.04 | 22.48 | 16,427,840 | +0.15(+0.66%) |
Feb 11, 2002 | 22.16 | 22.43 | 22.08 | 22.33 | 14,076,189 | +0.11(+0.52%) |
Feb 08, 2002 | 21.61 | 22.27 | 21.57 | 22.21 | 22,892,634 | +0.35(+1.60%) |
Feb 07, 2002 | 22.51 | 22.58 | 21.72 | 21.86 | 27,534,188 | -0.67(-2.98%) |
Feb 06, 2002 | 22.70 | 22.81 | 22.40 | 22.54 | 18,929,916 | -0.38(-1.67%) |
Feb 05, 2002 | 22.46 | 23.06 | 22.46 | 22.92 | 19,383,022 | +0.46(+2.04%) |
Feb 04, 2002 | 22.84 | 22.92 | 22.27 | 22.46 | 18,917,272 | -0.55(-2.37%) |
Feb 01, 2002 | 22.87 | 23.00 | 22.76 | 23.00 | 16,472,546 | +0.26(+1.15%) |
Jan 31, 2002 | 22.43 | 22.74 | 22.32 | 22.74 | 20,864,370 | +0.23(+1.02%) |
Jan 30, 2002 | 22.51 | 22.79 | 22.21 | 22.51 | 23,869,206 | +0.15(+0.66%) |
Jan 29, 2002 | 22.70 | 23.17 | 22.27 | 22.37 | 25,634,546 | -0.32(-1.42%) |
Jan 28, 2002 | 22.70 | 22.86 | 22.52 | 22.69 | 15,055,326 | -0.07(-0.31%) |
Jan 25, 2002 | 22.88 | 22.89 | 22.68 | 22.76 | 23,082,268 | +0.11(+0.48%) |
Jan 24, 2002 | 22.91 | 22.92 | 22.56 | 22.65 | 23,535,192 | -0.16(-0.72%) |
Jan 23, 2002 | 22.38 | 22.89 | 22.30 | 22.81 | 33,188,410 | +0.55(+2.45%) |
Jan 22, 2002 | 22.05 | 22.35 | 21.95 | 22.27 | 21,685,202 | +0.38(+1.75%) |
Jan 21, 2002 | 21.89 | 22.18 | 21.83 | 21.89 | 22,400,500 | +0.00(+0.00%) |
Jan 18, 2002 | 21.89 | 22.18 | 21.83 | 21.89 | 22,400,318 | -0.02(-0.07%) |
Jan 17, 2002 | 22.26 | 22.26 | 21.82 | 21.90 | 19,459,792 | -0.05(-0.25%) |
Jan 16, 2002 | 22.21 | 22.32 | 21.89 | 21.96 | 21,163,022 | -0.10(-0.45%) |
Jan 15, 2002 | 22.32 | 22.38 | 21.77 | 22.06 | 23,527,680 | -0.06(-0.27%) |
Jan 14, 2002 | 22.19 | 22.38 | 22.05 | 22.12 | 19,061,468 | -0.04(-0.20%) |
Jan 11, 2002 | 22.51 | 22.54 | 21.97 | 22.16 | 16,706,337 | -0.22(-1.00%) |
Jan 10, 2002 | 21.91 | 22.41 | 21.83 | 22.38 | 23,243,686 | +0.52(+2.40%) |
Jan 09, 2002 | 21.75 | 22.13 | 21.67 | 21.86 | 22,742,208 | +0.25(+1.16%) |
Jan 08, 2002 | 21.82 | 21.82 | 21.43 | 21.61 | 18,854,794 | -0.06(-0.28%) |
Jan 07, 2002 | 21.53 | 21.67 | 21.39 | 21.67 | 21,953,622 | +0.16(+0.76%) |
Jan 04, 2002 | 21.61 | 21.77 | 21.34 | 21.50 | 22,182,100 | -0.16(-0.76%) |
Jan 03, 2002 | 21.68 | 21.72 | 21.37 | 21.67 | 23,431,672 | -0.11(-0.50%) |