Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 28.32 | 29.21 | 28.18 | 29.11 | 181,421 | +0.69(+2.42%) |
Jan 30, 2003 | 28.25 | 28.69 | 28.25 | 28.42 | 84,034 | +0.19(+0.68%) |
Jan 29, 2003 | 28.30 | 28.30 | 28.16 | 28.23 | 54,861 | -0.16(-0.56%) |
Jan 28, 2003 | 28.18 | 28.39 | 28.18 | 28.39 | 61,247 | +0.38(+1.35%) |
Jan 27, 2003 | 27.56 | 28.08 | 27.42 | 28.01 | 176,776 | +0.36(+1.30%) |
Jan 24, 2003 | 28.08 | 28.08 | 27.55 | 27.65 | 46,008 | -0.36(-1.28%) |
Jan 23, 2003 | 28.23 | 28.37 | 27.87 | 28.01 | 47,314 | -0.15(-0.54%) |
Jan 22, 2003 | 28.21 | 28.35 | 27.81 | 28.16 | 86,646 | +0.19(+0.67%) |
Jan 21, 2003 | 28.80 | 28.80 | 27.97 | 27.97 | 123,221 | -0.83(-2.87%) |
Jan 17, 2003 | 28.70 | 28.96 | 28.64 | 28.80 | 112,336 | +0.10(+0.36%) |
Jan 16, 2003 | 28.63 | 29.03 | 28.22 | 28.70 | 94,919 | +0.10(+0.36%) |
Jan 15, 2003 | 29.21 | 29.21 | 28.15 | 28.59 | 165,311 | -0.34(-1.19%) |
Jan 14, 2003 | 29.04 | 29.25 | 28.86 | 28.94 | 86,791 | -0.07(-0.24%) |
Jan 13, 2003 | 29.34 | 29.63 | 29.01 | 29.01 | 160,957 | -0.16(-0.54%) |
Jan 10, 2003 | 28.94 | 29.35 | 28.94 | 29.17 | 120,608 | +0.21(+0.71%) |
Jan 09, 2003 | 28.39 | 28.96 | 28.32 | 28.96 | 43,831 | +0.64(+2.26%) |
Jan 08, 2003 | 28.25 | 28.48 | 28.19 | 28.32 | 59,070 | +0.10(+0.34%) |
Jan 07, 2003 | 28.48 | 28.59 | 28.19 | 28.22 | 39,912 | -0.15(-0.53%) |
Jan 06, 2003 | 28.39 | 29.02 | 28.20 | 28.37 | 114,658 | +0.16(+0.56%) |
Jan 03, 2003 | 27.66 | 28.33 | 27.60 | 28.21 | 41,218 | +0.48(+1.74%) |
Jan 02, 2003 | 27.27 | 27.80 | 27.27 | 27.73 | 37,300 | +0.59(+2.16%) |
Dec 31, 2002 | 26.81 | 27.15 | 26.67 | 27.15 | 85,195 | +0.34(+1.26%) |
Dec 30, 2002 | 26.75 | 27.04 | 26.66 | 26.81 | 145,427 | -0.04(-0.15%) |
Dec 27, 2002 | 27.14 | 27.15 | 26.74 | 26.85 | 60,957 | -0.22(-0.81%) |
Dec 26, 2002 | 27.49 | 27.63 | 27.00 | 27.07 | 120,463 | -0.41(-1.50%) |
Dec 24, 2002 | 27.70 | 27.84 | 27.48 | 27.48 | 84,905 | -0.21(-0.77%) |
Dec 23, 2002 | 27.69 | 27.80 | 27.63 | 27.70 | 233,090 | +0.01(+0.02%) |
Dec 20, 2002 | 27.96 | 28.02 | 27.60 | 27.69 | 182,872 | -0.27(-0.96%) |
Dec 19, 2002 | 27.90 | 28.01 | 27.90 | 27.96 | 74,455 | +0.06(+0.20%) |
Dec 18, 2002 | 27.99 | 27.99 | 27.84 | 27.90 | 119,012 | -0.19(-0.66%) |
Dec 17, 2002 | 28.25 | 28.28 | 27.97 | 28.09 | 109,288 | -0.09(-0.32%) |
Dec 16, 2002 | 28.39 | 28.39 | 28.04 | 28.18 | 218,866 | -0.25(-0.87%) |
Dec 13, 2002 | 28.15 | 28.59 | 27.90 | 28.43 | 156,457 | +0.37(+1.30%) |
Dec 12, 2002 | 27.28 | 28.08 | 27.26 | 28.06 | 89,259 | +0.78(+2.85%) |
Dec 11, 2002 | 27.28 | 27.53 | 27.09 | 27.28 | 92,307 | +0.00(+0.00%) |
Dec 10, 2002 | 26.53 | 27.28 | 26.53 | 27.28 | 71,842 | +0.76(+2.86%) |
Dec 09, 2002 | 27.04 | 27.04 | 26.26 | 26.53 | 38,316 | -0.45(-1.66%) |
Dec 06, 2002 | 26.35 | 26.97 | 26.25 | 26.97 | 59,361 | +0.45(+1.69%) |
Dec 05, 2002 | 27.35 | 27.49 | 26.53 | 26.53 | 141,073 | -0.65(-2.41%) |
Dec 04, 2002 | 26.98 | 27.22 | 26.60 | 27.18 | 82,728 | +0.21(+0.77%) |
Dec 03, 2002 | 27.39 | 27.39 | 26.87 | 26.97 | 82,147 | -0.49(-1.78%) |
Dec 02, 2002 | 27.95 | 28.01 | 27.42 | 27.46 | 152,248 | -0.10(-0.37%) |
Nov 29, 2002 | 27.59 | 27.63 | 27.53 | 27.57 | 11,610 | -0.06(-0.22%) |
Nov 27, 2002 | 27.42 | 27.66 | 27.32 | 27.63 | 139,186 | +0.31(+1.13%) |
Nov 26, 2002 | 27.50 | 27.50 | 27.31 | 27.32 | 113,061 | -0.01(-0.03%) |
Nov 25, 2002 | 27.04 | 27.33 | 27.04 | 27.33 | 108,707 | +0.28(+1.04%) |
Nov 22, 2002 | 26.97 | 27.22 | 26.84 | 27.04 | 122,350 | -0.03(-0.13%) |
Nov 21, 2002 | 26.53 | 27.48 | 26.29 | 27.08 | 228,155 | +1.34(+5.22%) |
Nov 20, 2002 | 25.09 | 25.84 | 25.02 | 25.73 | 77,358 | +0.73(+2.92%) |
Nov 19, 2002 | 25.36 | 25.43 | 24.62 | 25.00 | 83,163 | -0.25(-1.01%) |
Nov 18, 2002 | 25.15 | 25.49 | 24.46 | 25.26 | 82,002 | +0.06(+0.22%) |
Nov 15, 2002 | 25.02 | 25.31 | 24.67 | 25.20 | 81,131 | +0.04(+0.16%) |
Nov 14, 2002 | 24.77 | 25.34 | 24.60 | 25.16 | 73,149 | +0.53(+2.15%) |
Nov 13, 2002 | 24.46 | 24.98 | 24.46 | 24.63 | 105,659 | +0.17(+0.70%) |
Nov 12, 2002 | 24.32 | 24.49 | 24.09 | 24.46 | 321,333 | +0.10(+0.40%) |
Nov 11, 2002 | 24.29 | 24.42 | 24.22 | 24.36 | 175,615 | +0.08(+0.31%) |
Nov 08, 2002 | 23.94 | 24.43 | 23.94 | 24.29 | 326,848 | +0.48(+2.03%) |
Nov 07, 2002 | 23.63 | 24.14 | 23.12 | 23.81 | 406,383 | +0.17(+0.73%) |
Nov 06, 2002 | 23.66 | 23.72 | 23.22 | 23.63 | 112,190 | -0.20(-0.84%) |
Nov 05, 2002 | 23.60 | 23.94 | 23.29 | 23.83 | 81,276 | -0.04(-0.17%) |
Nov 04, 2002 | 24.43 | 24.45 | 23.84 | 23.87 | 119,738 | -0.55(-2.26%) |
Nov 01, 2002 | 24.61 | 24.61 | 23.84 | 24.43 | 124,092 | -0.19(-0.76%) |
Oct 31, 2002 | 24.15 | 24.61 | 24.13 | 24.61 | 158,925 | +0.46(+1.91%) |
Oct 30, 2002 | 24.12 | 24.39 | 24.01 | 24.15 | 126,559 | +0.04(+0.17%) |
Oct 29, 2002 | 24.63 | 24.63 | 23.77 | 24.11 | 68,214 | -0.63(-2.53%) |
Oct 28, 2002 | 24.46 | 24.80 | 24.46 | 24.74 | 83,889 | +0.28(+1.13%) |
Oct 25, 2002 | 24.63 | 24.80 | 24.24 | 24.46 | 149,346 | -0.34(-1.39%) |
Oct 24, 2002 | 25.25 | 25.42 | 24.80 | 24.80 | 108,997 | -0.31(-1.23%) |
Oct 23, 2002 | 25.77 | 25.77 | 24.71 | 25.11 | 146,007 | -1.00(-3.83%) |
Oct 22, 2002 | 26.35 | 26.35 | 26.00 | 26.11 | 105,369 | -0.34(-1.30%) |
Oct 21, 2002 | 26.29 | 26.69 | 25.98 | 26.46 | 92,307 | +0.00(+0.00%) |
Oct 18, 2002 | 26.55 | 26.55 | 26.07 | 26.46 | 55,877 | -0.09(-0.34%) |
Oct 17, 2002 | 25.92 | 26.70 | 25.67 | 26.55 | 166,327 | +0.42(+1.61%) |
Oct 16, 2002 | 26.13 | 26.13 | 25.67 | 26.13 | 138,605 | +0.00(+0.00%) |
Oct 15, 2002 | 25.46 | 26.13 | 25.36 | 26.13 | 262,407 | +0.81(+3.18%) |
Oct 14, 2002 | 25.47 | 25.67 | 25.22 | 25.32 | 73,729 | -0.15(-0.60%) |
Oct 11, 2002 | 25.74 | 26.25 | 24.94 | 25.47 | 330,477 | -0.27(-1.04%) |
Oct 10, 2002 | 24.95 | 26.39 | 24.74 | 25.74 | 121,479 | +0.80(+3.20%) |
Oct 09, 2002 | 24.91 | 25.09 | 24.22 | 24.94 | 179,970 | +0.03(+0.14%) |
Oct 08, 2002 | 24.77 | 25.15 | 24.77 | 24.91 | 177,212 | +0.14(+0.56%) |
Oct 07, 2002 | 25.70 | 25.70 | 24.77 | 24.77 | 132,219 | -1.10(-4.26%) |
Oct 04, 2002 | 27.70 | 27.77 | 25.74 | 25.87 | 175,035 | -1.83(-6.59%) |
Oct 03, 2002 | 28.25 | 28.25 | 27.56 | 27.70 | 183,308 | -0.56(-2.00%) |
Oct 02, 2002 | 28.46 | 28.72 | 28.26 | 28.26 | 41,509 | -0.18(-0.63%) |
Oct 01, 2002 | 28.54 | 28.54 | 27.97 | 28.44 | 69,375 | -0.10(-0.34%) |
Sep 30, 2002 | 28.80 | 28.80 | 27.87 | 28.54 | 73,439 | -0.27(-0.93%) |
Sep 27, 2002 | 28.32 | 29.04 | 28.24 | 28.81 | 70,391 | +0.49(+1.73%) |
Sep 26, 2002 | 28.18 | 28.46 | 28.04 | 28.32 | 10,696,604 | +0.21(+0.74%) |
Sep 25, 2002 | 28.56 | 28.56 | 28.01 | 28.11 | 73,003 | -0.34(-1.21%) |
Sep 24, 2002 | 28.63 | 28.73 | 28.39 | 28.46 | 64,005 | -0.17(-0.58%) |
Sep 23, 2002 | 28.93 | 28.93 | 28.46 | 28.62 | 94,048 | -0.32(-1.10%) |
Sep 20, 2002 | 29.46 | 29.46 | 28.64 | 28.94 | 83,018 | -0.45(-1.55%) |
Sep 19, 2002 | 29.63 | 29.63 | 29.12 | 29.39 | 120,754 | -0.37(-1.25%) |
Sep 18, 2002 | 30.18 | 30.18 | 29.77 | 29.77 | 53,700 | -0.48(-1.59%) |
Sep 17, 2002 | 30.46 | 30.48 | 29.99 | 30.25 | 101,450 | -0.21(-0.70%) |
Sep 16, 2002 | 30.83 | 30.83 | 30.14 | 30.46 | 44,266 | -0.48(-1.54%) |
Sep 13, 2002 | 30.12 | 30.94 | 30.03 | 30.94 | 126,704 | +0.75(+2.49%) |
Sep 12, 2002 | 30.32 | 30.32 | 30.14 | 30.19 | 43,250 | -0.24(-0.79%) |
Sep 11, 2002 | 30.16 | 30.76 | 30.14 | 30.43 | 40,493 | +0.35(+1.17%) |
Sep 10, 2002 | 30.21 | 30.28 | 29.97 | 30.07 | 74,745 | -0.22(-0.73%) |
Sep 09, 2002 | 29.63 | 30.30 | 29.63 | 30.30 | 30,478 | +0.60(+2.02%) |
Sep 06, 2002 | 29.63 | 29.73 | 29.59 | 29.70 | 75,181 | +0.11(+0.37%) |
Sep 05, 2002 | 29.52 | 29.63 | 29.32 | 29.59 | 47,604 | -0.04(-0.14%) |
Sep 04, 2002 | 29.63 | 29.66 | 29.55 | 29.63 | 70,681 | -0.04(-0.14%) |
Sep 03, 2002 | 30.39 | 30.49 | 29.52 | 29.67 | 52,829 | -0.82(-2.69%) |
Aug 30, 2002 | 30.14 | 30.73 | 30.07 | 30.49 | 57,909 | +0.41(+1.37%) |
Aug 29, 2002 | 30.11 | 30.25 | 30.00 | 30.07 | 31,059 | -0.03(-0.11%) |
Aug 28, 2002 | 30.56 | 30.63 | 29.94 | 30.11 | 70,246 | -0.52(-1.69%) |
Aug 27, 2002 | 30.90 | 31.01 | 30.52 | 30.63 | 24,528 | -0.29(-0.94%) |
Aug 26, 2002 | 31.04 | 31.13 | 30.56 | 30.92 | 43,105 | -0.06(-0.18%) |
Aug 23, 2002 | 31.40 | 31.40 | 30.94 | 30.97 | 70,391 | -0.43(-1.38%) |
Aug 22, 2002 | 31.33 | 31.56 | 31.27 | 31.40 | 116,109 | +0.19(+0.62%) |
Aug 21, 2002 | 30.90 | 31.21 | 30.71 | 31.21 | 232,219 | +0.34(+1.12%) |
Aug 20, 2002 | 30.90 | 31.01 | 30.66 | 30.87 | 420,897 | -1.12(-3.49%) |
Aug 16, 2002 | 30.66 | 32.35 | 30.47 | 31.98 | 128,446 | +1.25(+4.08%) |
Aug 15, 2002 | 31.01 | 31.01 | 29.83 | 30.73 | 113,352 | -0.34(-1.11%) |
Aug 14, 2002 | 29.96 | 31.42 | 29.56 | 31.07 | 148,620 | +1.05(+3.49%) |
Aug 13, 2002 | 30.50 | 31.01 | 30.02 | 30.03 | 63,424 | -0.57(-1.87%) |
Aug 12, 2002 | 30.58 | 30.90 | 30.18 | 30.60 | 86,066 | +2.74(+9.84%) |
Aug 07, 2002 | 28.23 | 28.23 | 27.72 | 27.86 | 93,903 | -0.20(-0.71%) |
Aug 06, 2002 | 28.04 | 28.25 | 27.87 | 28.06 | 79,825 | +0.12(+0.42%) |
Aug 05, 2002 | 28.24 | 28.24 | 27.87 | 27.94 | 70,972 | -0.32(-1.12%) |
Aug 02, 2002 | 28.72 | 28.87 | 28.01 | 28.26 | 67,343 | -0.61(-2.10%) |
Aug 01, 2002 | 29.08 | 29.08 | 28.66 | 28.86 | 39,477 | -0.04(-0.14%) |
Jul 31, 2002 | 29.17 | 29.21 | 28.64 | 28.90 | 70,536 | -0.33(-1.13%) |
Jul 30, 2002 | 29.28 | 29.38 | 29.07 | 29.23 | 71,407 | -0.12(-0.40%) |
Jul 29, 2002 | 27.97 | 29.52 | 27.97 | 29.35 | 119,447 | +1.38(+4.93%) |
Jul 26, 2002 | 27.49 | 28.28 | 27.49 | 27.97 | 102,611 | +0.41(+1.50%) |
Jul 25, 2002 | 27.80 | 28.01 | 27.35 | 27.56 | 215,818 | -0.34(-1.23%) |
Jul 24, 2002 | 28.83 | 28.83 | 26.53 | 27.90 | 614,075 | -1.27(-4.37%) |
Jul 23, 2002 | 29.85 | 29.85 | 28.89 | 29.18 | 146,443 | -0.68(-2.26%) |
Jul 22, 2002 | 29.55 | 30.04 | 29.52 | 29.85 | 141,798 | +0.37(+1.26%) |
Jul 19, 2002 | 29.95 | 30.16 | 29.23 | 29.48 | 173,874 | -1.07(-3.50%) |
Jul 17, 2002 | 30.25 | 30.55 | 30.11 | 30.55 | 72,713 | +0.70(+2.35%) |
Jul 12, 2002 | 29.63 | 30.14 | 29.28 | 29.85 | 396,224 | +0.70(+2.41%) |
Jul 11, 2002 | 29.01 | 29.49 | 28.52 | 29.14 | 208,271 | +0.14(+0.48%) |
Jul 10, 2002 | 29.12 | 29.32 | 29.01 | 29.01 | 43,541 | -0.12(-0.40%) |
Jul 09, 2002 | 29.59 | 29.59 | 29.11 | 29.12 | 130,623 | -0.47(-1.58%) |
Jul 08, 2002 | 29.21 | 29.59 | 29.21 | 29.59 | 32,220 | +0.38(+1.30%) |
Jul 05, 2002 | 29.13 | 29.28 | 29.08 | 29.21 | 25,398 | +0.17(+0.57%) |
Jul 04, 2002 | 29.77 | 29.77 | 29.04 | 29.05 | 61,247 | +0.00(+0.00%) |
Jul 03, 2002 | 29.77 | 29.77 | 29.04 | 29.05 | 61,247 | -0.72(-2.43%) |
Jul 02, 2002 | 30.18 | 30.18 | 29.70 | 29.77 | 42,815 | -0.44(-1.46%) |
Jul 01, 2002 | 30.70 | 30.76 | 30.03 | 30.21 | 79,680 | -0.31(-1.02%) |
Jun 28, 2002 | 30.43 | 31.14 | 30.12 | 30.52 | 190,565 | +0.17(+0.54%) |
Jun 27, 2002 | 29.90 | 30.49 | 29.90 | 30.36 | 75,181 | +0.63(+2.11%) |
Jun 26, 2002 | 29.39 | 29.81 | 29.18 | 29.73 | 54,426 | +0.07(+0.23%) |
Jun 25, 2002 | 29.18 | 29.90 | 29.14 | 29.66 | 70,391 | +0.59(+2.01%) |
Jun 21, 2002 | 29.59 | 29.59 | 28.90 | 29.08 | 56,893 | -0.45(-1.54%) |
Jun 20, 2002 | 29.49 | 29.89 | 29.49 | 29.53 | 113,787 | +0.11(+0.37%) |
Jun 19, 2002 | 30.01 | 30.01 | 29.42 | 29.42 | 87,953 | -0.65(-2.18%) |
Jun 18, 2002 | 28.90 | 30.14 | 28.70 | 30.07 | 100,289 | +1.21(+4.18%) |
Jun 17, 2002 | 29.11 | 29.35 | 28.18 | 28.87 | 200,869 | -0.17(-0.59%) |
Jun 14, 2002 | 29.77 | 29.77 | 29.01 | 29.04 | 91,871 | -0.83(-2.77%) |
Jun 12, 2002 | 29.97 | 30.01 | 29.87 | 29.87 | 197,967 | -0.10(-0.34%) |
Jun 11, 2002 | 30.74 | 30.80 | 29.87 | 29.97 | 105,224 | -0.70(-2.27%) |
Jun 10, 2002 | 30.45 | 30.73 | 30.31 | 30.67 | 130,623 | +0.28(+0.93%) |
Jun 07, 2002 | 30.21 | 30.45 | 29.77 | 30.39 | 89,114 | +0.17(+0.57%) |
Jun 06, 2002 | 30.49 | 30.56 | 29.97 | 30.21 | 106,530 | -0.17(-0.57%) |
Jun 05, 2002 | 29.32 | 30.58 | 29.32 | 30.39 | 60,231 | +0.76(+2.56%) |
May 31, 2002 | 30.11 | 30.13 | 29.28 | 29.63 | 68,504 | -1.55(-4.97%) |
May 28, 2002 | 31.36 | 31.36 | 31.07 | 31.18 | 2,496,358 | -0.11(-0.35%) |
May 27, 2002 | 31.76 | 31.76 | 31.28 | 31.29 | 8,853 | +0.00(+0.00%) |
May 24, 2002 | 31.76 | 31.76 | 31.28 | 31.29 | 8,853 | -0.48(-1.50%) |
May 23, 2002 | 31.28 | 31.89 | 31.07 | 31.76 | 48,185 | +0.60(+1.92%) |
May 22, 2002 | 31.24 | 31.32 | 31.16 | 31.16 | 10,014 | -0.08(-0.26%) |
May 21, 2002 | 31.54 | 31.61 | 31.25 | 31.25 | 17,706 | -0.21(-0.68%) |
May 20, 2002 | 31.76 | 31.76 | 31.43 | 31.46 | 26,705 | -0.30(-0.95%) |
May 17, 2002 | 31.81 | 31.83 | 31.63 | 31.76 | 12,191 | -0.13(-0.41%) |
May 16, 2002 | 32.20 | 32.44 | 31.83 | 31.89 | 22,351 | -0.38(-1.17%) |
May 15, 2002 | 32.52 | 32.52 | 32.11 | 32.27 | 30,914 | -0.35(-1.08%) |
May 14, 2002 | 31.38 | 32.73 | 31.38 | 32.62 | 55,297 | +1.41(+4.53%) |
May 13, 2002 | 31.40 | 31.42 | 31.08 | 31.21 | 89,259 | -0.12(-0.40%) |
May 10, 2002 | 31.83 | 31.83 | 31.09 | 31.34 | 71,407 | -0.43(-1.34%) |
May 09, 2002 | 31.83 | 31.83 | 31.20 | 31.76 | 79,825 | -0.07(-0.22%) |
May 08, 2002 | 31.97 | 32.04 | 31.83 | 31.83 | 174,164 | +0.07(+0.22%) |
May 07, 2002 | 31.76 | 31.90 | 31.53 | 31.76 | 52,684 | +0.04(+0.13%) |
May 06, 2002 | 32.38 | 32.73 | 31.56 | 31.72 | 102,321 | -0.66(-2.04%) |
May 03, 2002 | 32.32 | 32.39 | 31.87 | 32.38 | 45,282 | +0.17(+0.51%) |
May 02, 2002 | 32.00 | 32.43 | 32.00 | 32.22 | 49,782 | +0.28(+0.88%) |
May 01, 2002 | 31.80 | 31.94 | 31.28 | 31.94 | 83,018 | +0.24(+0.76%) |
Apr 30, 2002 | 30.79 | 31.69 | 30.59 | 31.69 | 78,374 | +0.68(+2.20%) |
Apr 29, 2002 | 30.83 | 31.21 | 30.83 | 31.01 | 26,124 | +0.01(+0.02%) |
Apr 26, 2002 | 31.17 | 31.42 | 31.01 | 31.01 | 27,285 | +0.01(+0.02%) |
Apr 25, 2002 | 31.20 | 31.69 | 31.00 | 31.00 | 76,922 | -0.20(-0.64%) |
Apr 24, 2002 | 31.06 | 31.20 | 30.52 | 31.20 | 85,630 | +0.14(+0.44%) |
Apr 23, 2002 | 31.25 | 31.25 | 30.52 | 31.06 | 97,677 | +0.05(+0.16%) |
Apr 22, 2002 | 30.07 | 31.07 | 29.97 | 31.01 | 165,020 | +0.87(+2.88%) |
Apr 19, 2002 | 31.01 | 31.01 | 29.73 | 30.14 | 91,436 | -0.85(-2.76%) |
Apr 18, 2002 | 30.59 | 31.10 | 30.59 | 31.00 | 99,128 | +0.17(+0.54%) |
Apr 17, 2002 | 31.94 | 31.94 | 30.74 | 30.83 | 107,982 | -1.17(-3.66%) |
Apr 16, 2002 | 31.63 | 32.62 | 31.61 | 32.00 | 153,264 | +0.31(+0.98%) |
Apr 15, 2002 | 31.35 | 32.80 | 30.70 | 31.69 | 263,568 | +0.28(+0.88%) |
Apr 12, 2002 | 28.59 | 31.42 | 28.59 | 31.42 | 1,132,069 | +3.55(+12.73%) |
Apr 11, 2002 | 28.73 | 28.77 | 27.80 | 27.87 | 191,290 | -1.07(-3.69%) |
Apr 10, 2002 | 29.32 | 29.49 | 28.94 | 28.94 | 47,459 | -0.32(-1.08%) |
Apr 09, 2002 | 30.04 | 30.04 | 28.95 | 29.26 | 79,244 | -0.72(-2.39%) |
Apr 08, 2002 | 29.89 | 30.11 | 29.68 | 29.97 | 80,696 | +0.07(+0.23%) |
Apr 05, 2002 | 30.05 | 30.12 | 29.63 | 29.90 | 43,976 | -0.32(-1.07%) |
Apr 04, 2002 | 30.50 | 30.53 | 30.04 | 30.23 | 43,831 | -0.28(-0.90%) |
Apr 03, 2002 | 30.73 | 30.78 | 30.44 | 30.50 | 25,544 | -0.16(-0.52%) |
Apr 02, 2002 | 31.01 | 31.03 | 30.66 | 30.66 | 19,593 | -0.28(-0.89%) |
Apr 01, 2002 | 30.73 | 31.01 | 30.66 | 30.94 | 38,751 | +0.21(+0.67%) |
Mar 29, 2002 | 30.62 | 30.73 | 30.51 | 30.73 | 58,054 | +0.00(+0.00%) |
Mar 28, 2002 | 30.62 | 30.73 | 30.51 | 30.73 | 58,054 | +0.17(+0.56%) |
Mar 27, 2002 | 30.35 | 30.73 | 30.34 | 30.56 | 30,188 | +0.28(+0.91%) |
Mar 26, 2002 | 30.32 | 30.32 | 30.17 | 30.28 | 33,091 | +0.01(+0.02%) |
Mar 25, 2002 | 30.70 | 30.72 | 30.27 | 30.27 | 14,949 | -0.37(-1.21%) |
Mar 22, 2002 | 30.73 | 30.73 | 30.42 | 30.65 | 17,706 | -0.06(-0.18%) |
Mar 21, 2002 | 30.42 | 30.70 | 30.37 | 30.70 | 27,140 | +0.39(+1.27%) |
Mar 20, 2002 | 30.32 | 30.52 | 30.25 | 30.32 | 64,586 | -0.08(-0.27%) |
Mar 19, 2002 | 30.65 | 30.66 | 30.28 | 30.40 | 174,890 | -0.33(-1.08%) |
Mar 18, 2002 | 30.47 | 30.73 | 30.45 | 30.73 | 33,671 | +0.26(+0.86%) |
Mar 15, 2002 | 30.66 | 30.66 | 30.18 | 30.47 | 44,266 | -0.26(-0.85%) |
Mar 14, 2002 | 30.56 | 30.73 | 30.50 | 30.73 | 55,732 | +0.17(+0.56%) |
Mar 13, 2002 | 30.43 | 30.72 | 30.34 | 30.56 | 49,056 | +0.13(+0.43%) |
Mar 12, 2002 | 30.58 | 30.58 | 30.35 | 30.43 | 435,411 | -0.16(-0.52%) |
Mar 11, 2002 | 30.90 | 30.90 | 30.39 | 30.58 | 38,171 | -0.42(-1.36%) |
Mar 08, 2002 | 31.00 | 31.02 | 30.32 | 31.01 | 108,997 | +0.01(+0.02%) |
Mar 07, 2002 | 30.50 | 31.00 | 30.50 | 31.00 | 72,568 | +0.68(+2.23%) |
Mar 06, 2002 | 31.63 | 31.63 | 30.32 | 30.32 | 137,299 | -1.27(-4.03%) |
Mar 05, 2002 | 31.87 | 31.87 | 31.54 | 31.60 | 31,059 | -0.28(-0.86%) |
Mar 04, 2002 | 31.01 | 31.87 | 31.01 | 31.87 | 58,490 | +0.95(+3.07%) |
Mar 01, 2002 | 30.59 | 30.93 | 30.56 | 30.92 | 16,400 | +0.26(+0.85%) |
Feb 28, 2002 | 30.35 | 30.66 | 30.23 | 30.66 | 39,767 | +0.41(+1.37%) |
Feb 27, 2002 | 30.14 | 30.66 | 29.97 | 30.25 | 48,911 | +0.13(+0.43%) |
Feb 26, 2002 | 30.04 | 30.81 | 29.94 | 30.12 | 71,842 | +0.14(+0.46%) |
Feb 25, 2002 | 29.63 | 30.04 | 29.39 | 29.98 | 120,754 | +0.25(+0.86%) |
Feb 22, 2002 | 29.63 | 29.72 | 29.56 | 29.72 | 148,620 | +0.17(+0.56%) |
Feb 21, 2002 | 29.14 | 29.62 | 29.14 | 29.56 | 40,348 | +0.42(+1.44%) |
Feb 20, 2002 | 28.97 | 29.51 | 28.97 | 29.14 | 58,490 | +0.27(+0.93%) |
Feb 19, 2002 | 28.31 | 28.91 | 28.21 | 28.87 | 158,199 | +0.45(+1.60%) |
Feb 18, 2002 | 29.01 | 29.14 | 27.87 | 28.41 | 120,899 | +0.00(+0.00%) |
Feb 15, 2002 | 29.01 | 29.14 | 27.87 | 28.41 | 120,899 | -0.70(-2.39%) |
Feb 14, 2002 | 29.21 | 29.35 | 28.83 | 29.11 | 104,063 | -0.24(-0.82%) |
Feb 13, 2002 | 29.73 | 29.73 | 29.35 | 29.35 | 145,717 | -0.34(-1.16%) |
Feb 12, 2002 | 29.63 | 29.80 | 29.49 | 29.70 | 131,203 | -0.03(-0.12%) |
Feb 11, 2002 | 29.97 | 30.07 | 29.63 | 29.73 | 126,559 | -0.28(-0.92%) |
Feb 08, 2002 | 29.65 | 30.01 | 29.21 | 30.01 | 83,598 | +0.41(+1.40%) |
Feb 07, 2002 | 29.39 | 29.64 | 29.39 | 29.59 | 33,526 | +0.14(+0.47%) |
Feb 06, 2002 | 29.50 | 29.59 | 29.39 | 29.45 | 67,779 | -0.12(-0.40%) |
Feb 05, 2002 | 29.32 | 29.63 | 29.25 | 29.57 | 84,760 | +0.32(+1.08%) |
Feb 04, 2002 | 29.54 | 29.54 | 29.22 | 29.26 | 98,838 | -0.35(-1.19%) |