Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 24.30 | 24.43 | 24.18 | 24.34 | 1,155,185 | -0.10(-0.42%) |
Dec 30, 2002 | 24.17 | 24.55 | 24.11 | 24.44 | 694,307 | +0.28(+1.15%) |
Dec 27, 2002 | 24.30 | 24.54 | 24.05 | 24.17 | 463,516 | -0.20(-0.84%) |
Dec 26, 2002 | 24.34 | 24.61 | 24.31 | 24.37 | 501,512 | -0.02(-0.07%) |
Dec 24, 2002 | 24.37 | 24.46 | 24.23 | 24.39 | 360,434 | +0.16(+0.66%) |
Dec 23, 2002 | 24.62 | 24.64 | 24.16 | 24.23 | 977,694 | -0.35(-1.41%) |
Dec 20, 2002 | 24.59 | 24.64 | 24.44 | 24.58 | 2,106,318 | +0.16(+0.68%) |
Dec 19, 2002 | 24.39 | 24.50 | 24.25 | 24.41 | 1,033,633 | -0.09(-0.37%) |
Dec 18, 2002 | 24.44 | 24.50 | 24.30 | 24.50 | 1,487,299 | +0.14(+0.58%) |
Dec 17, 2002 | 24.19 | 24.42 | 24.19 | 24.36 | 1,141,640 | +0.26(+1.06%) |
Dec 16, 2002 | 24.27 | 24.27 | 23.80 | 24.10 | 1,448,599 | +0.04(+0.17%) |
Dec 13, 2002 | 23.75 | 24.14 | 23.74 | 24.06 | 1,910,709 | +0.32(+1.37%) |
Dec 12, 2002 | 23.59 | 23.85 | 23.43 | 23.74 | 978,750 | +0.22(+0.92%) |
Dec 11, 2002 | 23.32 | 23.59 | 23.17 | 23.52 | 1,024,662 | +0.17(+0.73%) |
Dec 10, 2002 | 22.98 | 23.35 | 22.86 | 23.35 | 1,020,968 | +0.32(+1.38%) |
Dec 09, 2002 | 22.74 | 23.30 | 22.74 | 23.03 | 1,711,757 | +0.40(+1.76%) |
Dec 06, 2002 | 22.52 | 22.82 | 22.47 | 22.64 | 1,390,374 | +0.11(+0.50%) |
Dec 05, 2002 | 22.98 | 22.97 | 22.45 | 22.52 | 1,065,648 | -0.09(-0.40%) |
Dec 04, 2002 | 22.98 | 23.07 | 22.61 | 22.61 | 1,619,933 | -0.24(-1.04%) |
Dec 03, 2002 | 22.28 | 22.85 | 22.28 | 22.85 | 1,518,434 | +0.58(+2.60%) |
Dec 02, 2002 | 22.45 | 22.63 | 22.18 | 22.27 | 1,314,909 | -0.32(-1.43%) |
Nov 29, 2002 | 22.63 | 22.71 | 22.43 | 22.60 | 695,890 | -0.15(-0.67%) |
Nov 27, 2002 | 22.97 | 22.97 | 22.54 | 22.75 | 1,224,669 | +0.19(+0.86%) |
Nov 26, 2002 | 22.97 | 22.97 | 22.54 | 22.56 | 1,602,870 | -0.41(-1.81%) |
Nov 25, 2002 | 23.13 | 23.13 | 22.60 | 22.97 | 2,488,741 | -0.15(-0.66%) |
Nov 22, 2002 | 22.87 | 23.31 | 22.48 | 23.13 | 1,840,346 | +0.26(+1.12%) |
Nov 21, 2002 | 22.80 | 23.12 | 22.75 | 22.87 | 1,545,876 | -0.26(-1.13%) |
Nov 20, 2002 | 23.02 | 23.17 | 22.76 | 23.13 | 1,557,486 | +0.12(+0.52%) |
Nov 19, 2002 | 23.25 | 23.25 | 22.91 | 23.01 | 1,051,048 | -0.24(-1.03%) |
Nov 18, 2002 | 23.71 | 23.75 | 23.16 | 23.25 | 1,085,702 | -0.21(-0.90%) |
Nov 15, 2002 | 23.26 | 23.48 | 23.13 | 23.46 | 1,286,060 | +0.20(+0.88%) |
Nov 14, 2002 | 23.02 | 23.32 | 23.00 | 23.26 | 992,646 | +0.34(+1.49%) |
Nov 13, 2002 | 22.43 | 23.00 | 22.43 | 22.92 | 2,312,306 | +0.49(+2.18%) |
Nov 12, 2002 | 23.31 | 23.47 | 22.37 | 22.43 | 2,272,199 | -0.76(-3.29%) |
Nov 11, 2002 | 23.07 | 23.31 | 22.80 | 23.19 | 1,164,684 | +0.12(+0.52%) |
Nov 08, 2002 | 24.17 | 24.17 | 23.02 | 23.07 | 2,284,161 | -1.09(-4.52%) |
Nov 07, 2002 | 24.90 | 24.90 | 23.89 | 24.16 | 3,702,504 | -0.80(-3.21%) |
Nov 06, 2002 | 24.77 | 24.98 | 24.59 | 24.96 | 1,316,492 | +0.33(+1.34%) |
Nov 05, 2002 | 24.93 | 24.93 | 24.25 | 24.63 | 2,095,588 | -0.30(-1.19%) |
Nov 04, 2002 | 24.44 | 25.05 | 24.27 | 24.93 | 3,143,470 | +0.66(+2.72%) |
Nov 01, 2002 | 24.20 | 24.40 | 24.08 | 24.27 | 1,686,426 | +0.07(+0.28%) |
Oct 31, 2002 | 24.56 | 24.90 | 24.15 | 24.20 | 2,462,707 | -0.70(-2.83%) |
Oct 30, 2002 | 25.01 | 25.23 | 24.66 | 24.91 | 1,979,137 | +0.04(+0.16%) |
Oct 29, 2002 | 25.10 | 25.41 | 24.51 | 24.87 | 1,670,946 | -0.32(-1.26%) |
Oct 28, 2002 | 25.21 | 25.67 | 25.06 | 25.18 | 2,111,771 | +0.26(+1.03%) |
Oct 25, 2002 | 24.99 | 25.16 | 24.63 | 24.93 | 1,485,364 | -0.06(-0.23%) |
Oct 24, 2002 | 25.04 | 25.30 | 24.66 | 24.98 | 1,809,210 | +0.07(+0.27%) |
Oct 23, 2002 | 24.29 | 24.99 | 24.29 | 24.92 | 1,124,753 | +0.49(+2.00%) |
Oct 22, 2002 | 24.95 | 25.21 | 24.10 | 24.43 | 2,165,423 | -0.56(-2.23%) |
Oct 21, 2002 | 23.85 | 24.98 | 23.82 | 24.98 | 1,986,877 | +1.05(+4.39%) |
Oct 18, 2002 | 23.36 | 24.06 | 23.17 | 23.93 | 2,184,597 | +0.28(+1.18%) |
Oct 17, 2002 | 23.17 | 23.65 | 22.46 | 23.65 | 3,050,942 | +0.75(+3.28%) |
Oct 16, 2002 | 23.86 | 23.86 | 22.90 | 22.90 | 211,089 | -0.96(-4.03%) |
Oct 15, 2002 | 24.13 | 24.16 | 23.65 | 23.86 | 2,715,662 | -0.22(-0.92%) |
Oct 14, 2002 | 23.31 | 24.16 | 22.97 | 24.09 | 1,681,149 | +0.21(+0.88%) |
Oct 11, 2002 | 24.30 | 24.39 | 23.67 | 23.88 | 2,098,050 | -0.28(-1.15%) |
Oct 10, 2002 | 23.15 | 24.28 | 22.71 | 24.15 | 3,196,418 | +0.89(+3.84%) |
Oct 09, 2002 | 24.73 | 24.73 | 23.19 | 23.26 | 3,588,340 | -1.68(-6.72%) |
Oct 08, 2002 | 24.44 | 25.27 | 23.42 | 24.94 | 4,147,726 | +0.58(+2.38%) |
Oct 07, 2002 | 24.05 | 24.88 | 23.90 | 24.36 | 1,866,556 | +0.52(+2.19%) |
Oct 04, 2002 | 23.71 | 23.96 | 23.50 | 23.84 | 2,209,752 | -0.16(-0.66%) |
Oct 03, 2002 | 23.83 | 24.08 | 23.56 | 24.00 | 2,202,188 | +0.60(+2.58%) |
Oct 02, 2002 | 23.51 | 23.85 | 23.25 | 23.39 | 1,787,397 | -0.26(-1.11%) |
Oct 01, 2002 | 22.91 | 23.67 | 22.65 | 23.65 | 1,511,750 | +0.79(+3.46%) |
Sep 30, 2002 | 23.03 | 23.13 | 22.47 | 22.86 | 2,320,573 | -0.16(-0.72%) |
Sep 27, 2002 | 23.17 | 23.26 | 22.72 | 23.03 | 3,023,500 | -0.22(-0.93%) |
Sep 26, 2002 | 22.45 | 23.25 | 22.45 | 23.25 | 2,176,505 | +0.85(+3.78%) |
Sep 25, 2002 | 21.97 | 22.73 | 21.89 | 22.40 | 1,203,736 | +0.51(+2.34%) |
Sep 24, 2002 | 22.23 | 22.23 | 21.64 | 21.89 | 2,024,521 | -0.38(-1.69%) |
Sep 23, 2002 | 22.34 | 22.49 | 21.91 | 22.26 | 1,328,982 | -0.30(-1.31%) |
Sep 20, 2002 | 22.68 | 22.68 | 21.74 | 22.56 | 3,487,193 | -0.22(-0.97%) |
Sep 19, 2002 | 22.77 | 23.03 | 22.45 | 22.78 | 1,431,888 | -0.08(-0.35%) |
Sep 18, 2002 | 22.41 | 23.10 | 22.26 | 22.86 | 1,816,422 | +0.42(+1.87%) |
Sep 17, 2002 | 22.65 | 22.74 | 22.37 | 22.44 | 1,932,873 | -0.18(-0.78%) |
Sep 16, 2002 | 22.28 | 22.64 | 22.19 | 22.61 | 2,131,825 | +0.07(+0.33%) |
Sep 13, 2002 | 22.17 | 22.72 | 22.15 | 22.54 | 2,008,337 | +0.26(+1.17%) |
Sep 12, 2002 | 22.71 | 22.77 | 22.24 | 22.28 | 1,159,407 | -0.43(-1.90%) |
Sep 11, 2002 | 22.91 | 22.91 | 22.54 | 22.71 | 87,953 | +0.03(+0.13%) |
Sep 10, 2002 | 22.73 | 22.86 | 22.51 | 22.68 | 2,450,569 | -0.05(-0.20%) |
Sep 09, 2002 | 22.74 | 22.99 | 22.28 | 22.73 | 1,686,954 | -0.07(-0.32%) |
Sep 06, 2002 | 22.85 | 23.00 | 22.69 | 22.80 | 961,159 | +0.06(+0.27%) |
Sep 05, 2002 | 22.82 | 22.94 | 22.60 | 22.74 | 921,756 | -0.09(-0.37%) |
Sep 04, 2002 | 22.84 | 22.94 | 22.33 | 22.82 | 1,176,646 | -0.02(-0.07%) |
Sep 03, 2002 | 23.17 | 23.19 | 22.73 | 22.84 | 1,998,135 | -0.29(-1.25%) |
Aug 30, 2002 | 23.14 | 23.42 | 23.02 | 23.13 | 2,256,015 | -0.15(-0.63%) |
Aug 29, 2002 | 23.48 | 23.53 | 23.14 | 23.28 | 175,907 | -0.26(-1.09%) |
Aug 28, 2002 | 23.75 | 23.76 | 23.46 | 23.54 | 914,719 | -0.22(-0.93%) |
Aug 27, 2002 | 24.19 | 24.27 | 23.75 | 23.76 | 1,503,131 | -0.42(-1.74%) |
Aug 26, 2002 | 23.94 | 24.22 | 23.88 | 24.18 | 1,024,662 | +0.24(+1.02%) |
Aug 23, 2002 | 24.44 | 24.44 | 23.91 | 23.93 | 877,955 | -0.51(-2.07%) |
Aug 22, 2002 | 24.23 | 24.48 | 24.22 | 24.44 | 1,387,559 | +0.25(+1.03%) |
Aug 21, 2002 | 23.78 | 24.26 | 23.67 | 24.19 | 1,996,727 | +0.41(+1.72%) |
Aug 20, 2002 | 23.82 | 23.98 | 23.54 | 23.78 | 1,724,422 | -0.09(-0.36%) |
Aug 16, 2002 | 23.93 | 24.04 | 23.72 | 23.86 | 1,181,220 | -0.14(-0.59%) |
Aug 15, 2002 | 24.34 | 24.56 | 23.90 | 24.01 | 1,400,225 | -0.32(-1.33%) |
Aug 14, 2002 | 23.92 | 24.38 | 23.77 | 24.33 | 1,419,398 | +0.41(+1.71%) |
Aug 13, 2002 | 24.25 | 24.33 | 23.88 | 23.92 | 1,398,641 | -0.61(-2.48%) |
Aug 12, 2002 | 24.05 | 24.53 | 23.96 | 24.53 | 123,135 | -0.02(-0.09%) |
Aug 07, 2002 | 24.62 | 24.71 | 24.33 | 24.55 | 1,709,118 | +0.17(+0.70%) |
Aug 06, 2002 | 23.65 | 24.44 | 23.65 | 24.38 | 1,588,622 | +0.92(+3.90%) |
Aug 05, 2002 | 23.53 | 24.08 | 23.33 | 23.47 | 1,631,367 | +0.08(+0.34%) |
Aug 02, 2002 | 23.54 | 23.88 | 23.07 | 23.39 | 2,002,181 | -0.15(-0.63%) |
Aug 01, 2002 | 24.16 | 24.39 | 23.36 | 23.54 | 1,888,192 | -0.82(-3.38%) |
Jul 31, 2002 | 23.88 | 24.42 | 23.31 | 24.36 | 2,797,283 | +0.43(+1.78%) |
Jul 30, 2002 | 22.67 | 23.99 | 22.57 | 23.93 | 2,492,787 | +1.26(+5.57%) |
Jul 29, 2002 | 22.34 | 22.97 | 22.23 | 22.67 | 2,123,205 | +0.41(+1.84%) |
Jul 26, 2002 | 22.11 | 22.60 | 21.80 | 22.26 | 2,497,712 | +0.09(+0.41%) |
Jul 25, 2002 | 20.98 | 22.17 | 20.77 | 22.17 | 2,763,509 | +1.27(+6.09%) |
Jul 24, 2002 | 18.59 | 20.99 | 18.56 | 20.90 | 3,431,254 | +1.81(+9.47%) |
Jul 23, 2002 | 20.15 | 20.38 | 18.84 | 19.09 | 3,405,220 | -1.06(-5.25%) |
Jul 22, 2002 | 19.78 | 20.29 | 19.63 | 20.15 | 2,789,543 | +0.32(+1.63%) |
Jul 19, 2002 | 20.29 | 20.41 | 19.64 | 19.82 | 3,318,322 | -1.24(-5.88%) |
Jul 17, 2002 | 21.13 | 21.32 | 20.71 | 21.06 | 2,134,463 | -0.31(-1.46%) |
Jul 12, 2002 | 21.98 | 21.98 | 21.24 | 21.37 | 2,011,328 | -0.60(-2.72%) |
Jul 11, 2002 | 21.32 | 22.03 | 21.06 | 21.97 | 2,030,150 | +0.51(+2.38%) |
Jul 10, 2002 | 22.40 | 22.40 | 21.29 | 21.46 | 1,928,123 | -0.71(-3.21%) |
Jul 09, 2002 | 22.68 | 22.78 | 22.17 | 22.17 | 1,165,740 | -0.53(-2.35%) |
Jul 08, 2002 | 22.68 | 22.71 | 22.68 | 22.71 | 975,408 | -0.06(-0.27%) |
Jul 05, 2002 | 22.82 | 22.82 | 22.44 | 22.77 | 638,368 | +0.03(+0.12%) |
Jul 04, 2002 | 23.14 | 23.19 | 22.73 | 22.74 | 817,970 | +0.00(+0.00%) |
Jul 03, 2002 | 23.14 | 23.19 | 22.73 | 22.74 | 817,970 | -0.32(-1.38%) |
Jul 02, 2002 | 23.34 | 23.48 | 22.99 | 23.06 | 1,169,258 | -0.39(-1.65%) |
Jul 01, 2002 | 23.73 | 23.76 | 23.39 | 23.44 | 812,869 | -0.29(-1.22%) |
Jun 28, 2002 | 23.34 | 23.83 | 23.28 | 23.73 | 1,248,416 | +0.43(+1.83%) |
Jun 27, 2002 | 23.08 | 23.32 | 22.93 | 23.31 | 1,043,308 | +0.26(+1.11%) |
Jun 26, 2002 | 23.22 | 23.22 | 22.80 | 23.05 | 1,752,919 | -0.19(-0.83%) |
Jun 25, 2002 | 23.21 | 23.47 | 23.11 | 23.25 | 1,121,939 | -0.24(-1.02%) |
Jun 21, 2002 | 23.08 | 23.50 | 23.03 | 23.48 | 1,695,398 | +0.13(+0.56%) |
Jun 20, 2002 | 23.46 | 23.65 | 23.30 | 23.35 | 874,085 | -0.18(-0.77%) |
Jun 19, 2002 | 23.73 | 23.82 | 23.46 | 23.54 | 17,590 | -0.20(-0.84%) |
Jun 18, 2002 | 23.79 | 23.82 | 23.56 | 23.73 | 1,849,493 | +0.22(+0.94%) |
Jun 17, 2002 | 23.51 | 23.54 | 23.31 | 23.51 | 1,456,515 | +0.09(+0.39%) |
Jun 14, 2002 | 23.47 | 23.48 | 23.10 | 23.42 | 1,102,765 | -0.04(-0.17%) |
Jun 12, 2002 | 23.48 | 23.57 | 23.27 | 23.46 | 35,181 | +0.14(+0.59%) |
Jun 11, 2002 | 23.45 | 23.62 | 23.32 | 23.32 | 1,320,187 | -0.13(-0.53%) |
Jun 10, 2002 | 23.42 | 23.57 | 23.32 | 23.45 | 1,360,469 | +0.05(+0.22%) |
Jun 07, 2002 | 23.45 | 23.56 | 23.23 | 23.40 | 2,025,400 | -0.19(-0.80%) |
Jun 06, 2002 | 24.27 | 24.28 | 23.57 | 23.59 | 1,504,186 | -0.70(-2.88%) |
Jun 05, 2002 | 24.50 | 24.50 | 24.05 | 24.29 | 987,545 | -0.60(-2.40%) |
May 31, 2002 | 25.10 | 25.10 | 24.88 | 24.88 | 827,645 | -0.76(-2.95%) |
May 28, 2002 | 25.63 | 25.71 | 25.55 | 25.64 | 570,292 | +0.01(+0.04%) |
May 27, 2002 | 25.61 | 25.81 | 25.48 | 25.63 | 853,328 | +0.00(+0.00%) |
May 24, 2002 | 25.61 | 25.81 | 25.48 | 25.63 | 853,328 | +0.03(+0.13%) |
May 23, 2002 | 25.55 | 25.70 | 25.38 | 25.59 | 1,119,828 | +0.15(+0.60%) |
May 22, 2002 | 25.05 | 25.49 | 25.01 | 25.44 | 905,044 | +0.39(+1.54%) |
May 21, 2002 | 24.76 | 25.22 | 24.10 | 25.05 | 1,059,491 | +0.22(+0.87%) |
May 20, 2002 | 24.62 | 25.10 | 24.62 | 24.84 | 679,003 | +0.18(+0.71%) |
May 17, 2002 | 24.59 | 24.72 | 24.13 | 24.66 | 992,471 | -0.01(-0.05%) |
May 16, 2002 | 24.90 | 24.93 | 24.60 | 24.67 | 839,959 | -0.23(-0.91%) |
May 15, 2002 | 25.04 | 25.12 | 24.79 | 24.90 | 713,657 | -0.18(-0.73%) |
May 14, 2002 | 25.13 | 25.13 | 24.81 | 25.08 | 956,234 | -0.02(-0.07%) |
May 13, 2002 | 24.90 | 25.20 | 24.76 | 25.10 | 1,024,662 | +0.01(+0.05%) |
May 10, 2002 | 25.24 | 25.52 | 25.02 | 25.09 | 3,424,218 | -0.27(-1.08%) |
May 09, 2002 | 25.35 | 25.61 | 25.21 | 25.36 | 942,689 | -0.05(-0.18%) |
May 08, 2002 | 24.96 | 25.41 | 24.93 | 25.41 | 1,563,291 | +0.31(+1.25%) |
May 07, 2002 | 25.18 | 25.26 | 24.93 | 25.09 | 759,217 | -0.08(-0.32%) |
May 06, 2002 | 25.07 | 25.29 | 25.04 | 25.17 | 686,567 | +0.11(+0.45%) |
May 03, 2002 | 25.01 | 25.14 | 24.85 | 25.06 | 1,064,593 | +0.05(+0.20%) |
May 02, 2002 | 24.70 | 25.01 | 24.56 | 25.01 | 641,007 | +0.16(+0.66%) |
May 01, 2002 | 24.70 | 24.93 | 24.59 | 24.84 | 1,256,508 | +0.06(+0.25%) |
Apr 30, 2002 | 24.52 | 24.79 | 24.46 | 24.78 | 948,670 | +0.40(+1.63%) |
Apr 29, 2002 | 24.26 | 24.54 | 24.22 | 24.38 | 628,342 | -0.02(-0.07%) |
Apr 26, 2002 | 24.39 | 24.49 | 24.13 | 24.40 | 938,291 | -0.10(-0.42%) |
Apr 25, 2002 | 24.67 | 24.67 | 24.47 | 24.50 | 690,261 | -0.23(-0.92%) |
Apr 24, 2002 | 24.68 | 24.97 | 24.56 | 24.73 | 983,499 | +0.05(+0.21%) |
Apr 23, 2002 | 24.39 | 24.96 | 24.39 | 24.68 | 970,130 | +0.18(+0.72%) |
Apr 22, 2002 | 24.42 | 24.59 | 24.38 | 24.50 | 600,548 | +0.14(+0.58%) |
Apr 19, 2002 | 24.27 | 24.38 | 24.05 | 24.36 | 687,447 | +0.03(+0.12%) |
Apr 18, 2002 | 24.16 | 24.33 | 24.09 | 24.33 | 744,089 | +0.16(+0.68%) |
Apr 17, 2002 | 24.10 | 24.17 | 23.94 | 24.17 | 582,958 | +0.06(+0.26%) |
Apr 16, 2002 | 23.82 | 24.16 | 23.73 | 24.10 | 1,013,579 | +0.47(+1.97%) |
Apr 15, 2002 | 23.79 | 23.85 | 23.63 | 23.64 | 827,293 | -0.29(-1.21%) |
Apr 12, 2002 | 23.79 | 23.93 | 23.71 | 23.93 | 714,888 | +0.00(+0.00%) |
Apr 11, 2002 | 24.19 | 24.25 | 23.88 | 23.93 | 573,459 | -0.26(-1.08%) |
Apr 10, 2002 | 23.80 | 24.23 | 23.79 | 24.19 | 635,202 | +0.25(+1.04%) |
Apr 09, 2002 | 24.08 | 24.08 | 23.89 | 23.94 | 461,229 | -0.14(-0.57%) |
Apr 08, 2002 | 23.96 | 24.08 | 23.82 | 24.08 | 526,491 | +0.05(+0.19%) |
Apr 05, 2002 | 24.25 | 24.42 | 24.02 | 24.03 | 791,408 | -0.24(-1.01%) |
Apr 04, 2002 | 24.16 | 24.29 | 24.11 | 24.27 | 1,219,216 | +0.11(+0.47%) |
Apr 03, 2002 | 23.96 | 24.21 | 23.88 | 24.16 | 1,200,218 | +0.16(+0.66%) |
Apr 02, 2002 | 23.71 | 24.02 | 23.67 | 24.00 | 863,706 | +0.29(+1.22%) |
Apr 01, 2002 | 23.82 | 23.85 | 23.60 | 23.71 | 702,399 | -0.11(-0.48%) |
Mar 29, 2002 | 23.90 | 24.15 | 23.82 | 23.82 | 1,037,503 | +0.00(+0.00%) |
Mar 28, 2002 | 23.90 | 24.15 | 23.82 | 23.82 | 1,033,633 | -0.07(-0.29%) |
Mar 27, 2002 | 23.71 | 23.95 | 23.59 | 23.89 | 931,255 | +0.17(+0.72%) |
Mar 26, 2002 | 23.62 | 23.79 | 23.55 | 23.72 | 801,787 | +0.13(+0.53%) |
Mar 25, 2002 | 23.68 | 23.86 | 23.50 | 23.60 | 789,473 | -0.14(-0.57%) |
Mar 22, 2002 | 24.10 | 24.10 | 23.72 | 23.73 | 871,622 | -0.26(-1.09%) |
Mar 21, 2002 | 23.50 | 24.05 | 23.47 | 24.00 | 935,652 | +0.36(+1.51%) |
Mar 20, 2002 | 23.48 | 23.73 | 23.22 | 23.64 | 475,830 | +0.10(+0.43%) |
Mar 19, 2002 | 23.59 | 23.76 | 23.52 | 23.54 | 746,728 | -0.06(-0.24%) |
Mar 18, 2002 | 23.45 | 23.71 | 23.31 | 23.59 | 940,226 | +0.00(+0.00%) |
Mar 15, 2002 | 23.79 | 23.87 | 23.52 | 23.59 | 35,181 | -0.06(-0.24%) |
Mar 14, 2002 | 23.56 | 23.73 | 23.51 | 23.65 | 819,553 | +0.12(+0.51%) |
Mar 13, 2002 | 23.65 | 23.73 | 23.45 | 23.53 | 801,083 | -0.13(-0.55%) |
Mar 12, 2002 | 24.05 | 24.05 | 23.61 | 23.66 | 942,161 | -0.36(-1.49%) |
Mar 11, 2002 | 24.02 | 24.13 | 23.72 | 24.02 | 661,061 | +0.00(+0.00%) |
Mar 08, 2002 | 24.05 | 24.25 | 23.93 | 24.02 | 699,057 | -0.13(-0.54%) |
Mar 07, 2002 | 24.08 | 24.23 | 23.93 | 24.15 | 1,160,814 | -0.01(-0.05%) |
Mar 06, 2002 | 23.86 | 24.16 | 23.65 | 24.16 | 1,098,543 | +0.30(+1.24%) |
Mar 05, 2002 | 23.84 | 23.86 | 23.56 | 23.86 | 797,741 | +0.03(+0.12%) |
Mar 04, 2002 | 23.56 | 23.85 | 23.46 | 23.84 | 725,970 | +0.32(+1.35%) |
Mar 01, 2002 | 23.20 | 23.52 | 23.17 | 23.52 | 52,209,392 | +0.32(+1.40%) |
Feb 28, 2002 | 23.07 | 23.28 | 23.02 | 23.19 | 671,439 | +0.13(+0.54%) |
Feb 27, 2002 | 23.02 | 23.22 | 22.89 | 23.07 | 431,853 | +0.14(+0.59%) |
Feb 26, 2002 | 23.02 | 23.05 | 22.80 | 22.93 | 517,168 | +0.05(+0.22%) |
Feb 25, 2002 | 23.28 | 23.28 | 22.76 | 22.88 | 701,167 | -0.23(-1.01%) |
Feb 22, 2002 | 22.60 | 23.19 | 22.60 | 23.11 | 709,083 | +0.36(+1.57%) |
Feb 21, 2002 | 22.82 | 23.11 | 22.74 | 22.76 | 502,568 | -0.13(-0.57%) |
Feb 20, 2002 | 22.86 | 22.97 | 22.34 | 22.89 | 817,618 | +0.02(+0.10%) |
Feb 19, 2002 | 23.02 | 23.17 | 22.83 | 22.86 | 553,405 | -0.27(-1.18%) |
Feb 18, 2002 | 23.11 | 23.22 | 22.88 | 23.14 | 802,666 | +0.00(+0.00%) |
Feb 15, 2002 | 23.11 | 23.22 | 22.88 | 23.14 | 802,666 | +0.07(+0.30%) |
Feb 14, 2002 | 23.28 | 23.28 | 23.00 | 23.07 | 649,802 | -0.17(-0.73%) |
Feb 13, 2002 | 23.24 | 23.37 | 23.17 | 23.24 | 955,002 | +0.07(+0.29%) |
Feb 12, 2002 | 23.36 | 23.48 | 23.17 | 23.17 | 1,088,164 | -0.21(-0.90%) |
Feb 11, 2002 | 23.36 | 23.51 | 23.11 | 23.38 | 1,892,238 | -0.18(-0.75%) |
Feb 08, 2002 | 23.36 | 23.59 | 23.34 | 23.56 | 3,710,244 | +0.18(+0.75%) |
Feb 07, 2002 | 23.36 | 23.59 | 23.31 | 23.38 | 815,156 | -0.05(-0.22%) |
Feb 06, 2002 | 23.17 | 23.43 | 23.14 | 23.43 | 1,341,823 | +0.12(+0.54%) |
Feb 05, 2002 | 23.28 | 23.39 | 23.09 | 23.31 | 1,178,933 | +0.02(+0.10%) |
Feb 04, 2002 | 23.22 | 23.51 | 23.17 | 23.28 | 591,049 | -0.07(-0.32%) |
Feb 01, 2002 | 23.16 | 23.37 | 23.08 | 23.36 | 549,183 | +0.06(+0.24%) |
Jan 31, 2002 | 23.02 | 23.30 | 22.77 | 23.30 | 711,898 | +0.26(+1.13%) |
Jan 30, 2002 | 23.05 | 23.19 | 22.76 | 23.04 | 1,257,915 | -0.12(-0.52%) |
Jan 29, 2002 | 23.45 | 23.66 | 23.14 | 23.16 | 951,836 | -0.29(-1.24%) |
Jan 28, 2002 | 23.54 | 23.61 | 23.37 | 23.45 | 764,670 | -0.16(-0.70%) |
Jan 25, 2002 | 23.65 | 23.65 | 23.43 | 23.61 | 962,566 | -0.03(-0.14%) |
Jan 24, 2002 | 23.59 | 23.80 | 23.50 | 23.65 | 635,554 | +0.06(+0.27%) |
Jan 23, 2002 | 23.56 | 23.65 | 23.45 | 23.59 | 636,785 | +0.05(+0.22%) |
Jan 22, 2002 | 23.51 | 23.68 | 23.46 | 23.54 | 1,103,117 | -0.11(-0.48%) |
Jan 21, 2002 | 23.59 | 23.70 | 23.45 | 23.65 | 958,872 | +0.00(+0.00%) |
Jan 18, 2002 | 23.59 | 23.70 | 23.45 | 23.65 | 958,872 | +0.11(+0.48%) |
Jan 17, 2002 | 23.51 | 23.81 | 23.42 | 23.54 | 1,109,449 | -0.14(-0.60%) |
Jan 16, 2002 | 23.59 | 23.92 | 23.43 | 23.68 | 1,096,080 | +0.06(+0.24%) |
Jan 15, 2002 | 23.58 | 23.93 | 23.51 | 23.62 | 1,574,373 | +0.10(+0.43%) |
Jan 14, 2002 | 23.14 | 23.59 | 23.05 | 23.52 | 1,371,552 | +0.49(+2.12%) |
Jan 11, 2002 | 23.22 | 23.24 | 22.97 | 23.03 | 593,160 | -0.13(-0.56%) |