Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 16.32 | 16.63 | 16.23 | 16.63 | 122,400 | +0.21(+1.28%) |
Jan 30, 2003 | 16.88 | 17.15 | 16.27 | 16.42 | 960,000 | -0.33(-1.97%) |
Jan 29, 2003 | 16.61 | 16.90 | 16.41 | 16.75 | 146,700 | +0.14(+0.84%) |
Jan 28, 2003 | 16.96 | 17.10 | 16.60 | 16.61 | 155,800 | -0.27(-1.60%) |
Jan 27, 2003 | 17.16 | 17.38 | 16.76 | 16.88 | 104,500 | -0.28(-1.63%) |
Jan 24, 2003 | 17.45 | 17.47 | 16.88 | 17.16 | 158,500 | -0.45(-2.56%) |
Jan 23, 2003 | 16.95 | 17.70 | 16.95 | 17.61 | 143,400 | +0.73(+4.32%) |
Jan 22, 2003 | 17.05 | 17.15 | 16.87 | 16.88 | 117,700 | -0.17(-1.00%) |
Jan 21, 2003 | 17.62 | 17.63 | 17.01 | 17.05 | 125,600 | -0.51(-2.90%) |
Jan 17, 2003 | 17.98 | 17.98 | 17.21 | 17.56 | 96,300 | -0.44(-2.44%) |
Jan 16, 2003 | 17.99 | 18.02 | 17.72 | 18.00 | 62,800 | +0.01(+0.06%) |
Jan 15, 2003 | 18.38 | 18.49 | 17.51 | 17.99 | 632,300 | -0.32(-1.75%) |
Jan 14, 2003 | 19.60 | 19.61 | 17.86 | 18.31 | 516,700 | -1.42(-7.20%) |
Jan 13, 2003 | 20.00 | 20.10 | 19.71 | 19.73 | 151,200 | -0.11(-0.55%) |
Jan 10, 2003 | 19.55 | 20.00 | 19.38 | 19.84 | 114,400 | +0.14(+0.71%) |
Jan 09, 2003 | 19.36 | 20.24 | 19.36 | 19.70 | 311,400 | +0.34(+1.76%) |
Jan 08, 2003 | 18.70 | 19.47 | 18.51 | 19.36 | 317,500 | +0.61(+3.25%) |
Jan 07, 2003 | 18.65 | 18.86 | 18.30 | 18.75 | 106,700 | -0.06(-0.32%) |
Jan 06, 2003 | 18.35 | 18.86 | 18.32 | 18.81 | 137,600 | +0.52(+2.84%) |
Jan 03, 2003 | 18.99 | 18.99 | 18.00 | 18.29 | 164,400 | -0.70(-3.69%) |
Jan 02, 2003 | 18.65 | 19.06 | 18.65 | 18.99 | 142,800 | +0.36(+1.93%) |
Dec 31, 2002 | 18.53 | 19.03 | 18.35 | 18.63 | 133,500 | +0.05(+0.27%) |
Dec 30, 2002 | 18.25 | 18.67 | 18.09 | 18.58 | 93,500 | +0.38(+2.09%) |
Dec 27, 2002 | 18.20 | 18.21 | 18.09 | 18.20 | 91,200 | -0.10(-0.55%) |
Dec 26, 2002 | 18.19 | 18.52 | 18.16 | 18.30 | 216,100 | +0.12(+0.66%) |
Dec 24, 2002 | 18.20 | 18.45 | 18.09 | 18.18 | 57,000 | -0.07(-0.38%) |
Dec 23, 2002 | 18.75 | 18.80 | 18.10 | 18.25 | 209,300 | -0.64(-3.39%) |
Dec 20, 2002 | 18.70 | 19.09 | 18.58 | 18.89 | 199,600 | +0.30(+1.61%) |
Dec 19, 2002 | 18.76 | 19.21 | 18.52 | 18.59 | 265,000 | -0.19(-1.01%) |
Dec 18, 2002 | 19.00 | 19.29 | 18.77 | 18.78 | 158,500 | -0.61(-3.15%) |
Dec 17, 2002 | 19.99 | 19.99 | 19.32 | 19.39 | 310,800 | -0.61(-3.05%) |
Dec 16, 2002 | 19.65 | 20.10 | 19.58 | 20.00 | 310,500 | +0.59(+3.04%) |
Dec 13, 2002 | 19.61 | 19.61 | 19.31 | 19.41 | 188,400 | -0.19(-0.97%) |
Dec 12, 2002 | 19.79 | 19.79 | 19.45 | 19.60 | 319,700 | -0.19(-0.96%) |
Dec 11, 2002 | 20.15 | 20.20 | 19.45 | 19.79 | 277,500 | -0.35(-1.74%) |
Dec 10, 2002 | 20.05 | 20.28 | 19.84 | 20.14 | 228,200 | -0.06(-0.30%) |
Dec 09, 2002 | 20.55 | 20.56 | 19.97 | 20.20 | 202,500 | -0.56(-2.70%) |
Dec 06, 2002 | 20.30 | 21.00 | 20.22 | 20.76 | 232,800 | +0.36(+1.76%) |
Dec 05, 2002 | 20.45 | 20.46 | 19.95 | 20.40 | 212,200 | +0.16(+0.79%) |
Dec 04, 2002 | 20.20 | 20.42 | 19.80 | 20.24 | 179,000 | -0.03(-0.15%) |
Dec 03, 2002 | 20.55 | 20.65 | 20.15 | 20.27 | 100,000 | -0.35(-1.70%) |
Dec 02, 2002 | 20.80 | 21.10 | 20.19 | 20.62 | 398,100 | +0.01(+0.05%) |
Nov 29, 2002 | 20.96 | 20.96 | 20.61 | 20.61 | 86,500 | -0.34(-1.62%) |
Nov 27, 2002 | 21.15 | 21.21 | 20.80 | 20.95 | 315,000 | +0.25(+1.21%) |
Nov 26, 2002 | 20.58 | 21.05 | 20.23 | 20.70 | 261,000 | +0.09(+0.44%) |
Nov 25, 2002 | 20.00 | 20.92 | 19.90 | 20.61 | 287,600 | +0.71(+3.57%) |
Nov 22, 2002 | 18.97 | 20.23 | 18.90 | 19.90 | 356,300 | +0.79(+4.13%) |
Nov 21, 2002 | 17.98 | 19.52 | 17.98 | 19.11 | 963,600 | +1.31(+7.36%) |
Nov 20, 2002 | 18.00 | 18.70 | 17.50 | 17.80 | 942,000 | +1.30(+7.88%) |
Nov 19, 2002 | 16.83 | 16.90 | 16.47 | 16.50 | 249,000 | -0.31(-1.84%) |
Nov 18, 2002 | 16.89 | 17.09 | 16.50 | 16.81 | 273,300 | -0.04(-0.24%) |
Nov 15, 2002 | 16.60 | 17.10 | 16.31 | 16.85 | 273,700 | +0.25(+1.51%) |
Nov 14, 2002 | 16.79 | 16.90 | 16.38 | 16.60 | 266,600 | -0.16(-0.95%) |
Nov 13, 2002 | 16.25 | 17.00 | 16.15 | 16.76 | 146,600 | +0.45(+2.76%) |
Nov 12, 2002 | 16.20 | 16.50 | 16.00 | 16.31 | 106,800 | +0.29(+1.81%) |
Nov 11, 2002 | 16.03 | 16.21 | 16.00 | 16.02 | 167,300 | -0.02(-0.12%) |
Nov 08, 2002 | 16.00 | 16.30 | 15.80 | 16.04 | 116,200 | +0.03(+0.19%) |
Nov 07, 2002 | 16.10 | 16.40 | 16.00 | 16.01 | 193,100 | -0.20(-1.23%) |
Nov 06, 2002 | 16.10 | 16.42 | 16.02 | 16.21 | 287,100 | +0.21(+1.31%) |
Nov 05, 2002 | 16.36 | 16.50 | 15.90 | 16.00 | 193,400 | -0.61(-3.67%) |
Nov 04, 2002 | 16.35 | 16.75 | 16.35 | 16.61 | 265,200 | +0.37(+2.28%) |
Nov 01, 2002 | 15.86 | 16.33 | 15.68 | 16.24 | 215,500 | +0.28(+1.75%) |
Oct 31, 2002 | 15.48 | 16.03 | 15.48 | 15.96 | 246,700 | +0.46(+2.97%) |
Oct 30, 2002 | 15.17 | 15.62 | 15.10 | 15.50 | 280,300 | +0.35(+2.31%) |
Oct 29, 2002 | 14.82 | 15.19 | 14.80 | 15.15 | 278,500 | +0.23(+1.54%) |
Oct 28, 2002 | 14.85 | 15.45 | 14.85 | 14.92 | 360,100 | +0.17(+1.15%) |
Oct 25, 2002 | 14.35 | 14.95 | 14.35 | 14.75 | 431,300 | +0.34(+2.36%) |
Oct 24, 2002 | 14.45 | 15.00 | 14.41 | 14.41 | 381,300 | +0.01(+0.07%) |
Oct 23, 2002 | 14.00 | 14.40 | 13.96 | 14.40 | 73,500 | +0.39(+2.78%) |
Oct 22, 2002 | 14.16 | 14.45 | 14.00 | 14.01 | 197,700 | -0.25(-1.75%) |
Oct 21, 2002 | 13.55 | 14.34 | 13.33 | 14.26 | 207,800 | +0.61(+4.47%) |
Oct 18, 2002 | 13.03 | 13.65 | 12.56 | 13.65 | 217,000 | +0.60(+4.60%) |
Oct 17, 2002 | 12.75 | 13.20 | 12.75 | 13.05 | 149,600 | +0.65(+5.24%) |
Oct 16, 2002 | 13.02 | 13.02 | 12.38 | 12.40 | 196,900 | -0.62(-4.76%) |
Oct 15, 2002 | 12.95 | 13.56 | 12.95 | 13.02 | 234,300 | +0.62(+5.00%) |
Oct 14, 2002 | 12.01 | 12.85 | 11.90 | 12.40 | 154,100 | +0.36(+2.99%) |
Oct 11, 2002 | 11.62 | 12.23 | 11.62 | 12.04 | 157,500 | +0.52(+4.51%) |
Oct 10, 2002 | 10.96 | 11.64 | 10.65 | 11.52 | 195,000 | +0.53(+4.82%) |
Oct 09, 2002 | 11.39 | 11.40 | 10.96 | 10.99 | 702,000 | -0.50(-4.35%) |
Oct 08, 2002 | 11.30 | 11.50 | 11.11 | 11.49 | 280,800 | +0.38(+3.42%) |
Oct 07, 2002 | 11.52 | 11.70 | 11.10 | 11.11 | 417,500 | -0.31(-2.71%) |
Oct 04, 2002 | 11.71 | 11.80 | 10.96 | 11.42 | 514,300 | -0.29(-2.48%) |
Oct 03, 2002 | 12.30 | 12.59 | 11.50 | 11.71 | 577,700 | -0.68(-5.49%) |
Oct 02, 2002 | 13.01 | 13.05 | 12.39 | 12.39 | 384,700 | -0.61(-4.69%) |
Oct 01, 2002 | 13.85 | 13.85 | 12.70 | 13.00 | 652,300 | -0.80(-5.80%) |
Sep 30, 2002 | 13.75 | 13.90 | 13.48 | 13.80 | 3,440,000 | -0.15(-1.08%) |
Sep 27, 2002 | 14.03 | 14.58 | 13.70 | 13.95 | 370,500 | +0.22(+1.60%) |
Sep 26, 2002 | 13.80 | 14.05 | 13.54 | 13.73 | 212,400 | +0.02(+0.15%) |
Sep 25, 2002 | 13.35 | 13.71 | 13.09 | 13.71 | 113,000 | +0.19(+1.41%) |
Sep 24, 2002 | 13.47 | 13.78 | 13.40 | 13.52 | 219,500 | -0.05(-0.37%) |
Sep 23, 2002 | 14.00 | 14.01 | 13.45 | 13.57 | 179,300 | -0.43(-3.07%) |
Sep 20, 2002 | 14.40 | 14.40 | 14.00 | 14.00 | 204,400 | -0.20(-1.41%) |
Sep 19, 2002 | 14.53 | 14.59 | 14.15 | 14.20 | 145,800 | -0.43(-2.94%) |
Sep 18, 2002 | 14.20 | 14.71 | 14.20 | 14.63 | 239,600 | +0.22(+1.53%) |
Sep 17, 2002 | 14.73 | 14.74 | 14.35 | 14.41 | 126,700 | -0.32(-2.17%) |
Sep 16, 2002 | 14.60 | 14.74 | 14.50 | 14.73 | 103,900 | +0.23(+1.59%) |
Sep 13, 2002 | 14.70 | 14.98 | 14.50 | 14.50 | 131,300 | -0.22(-1.49%) |
Sep 12, 2002 | 15.02 | 15.05 | 14.71 | 14.72 | 177,700 | -0.32(-2.13%) |
Sep 11, 2002 | 15.00 | 15.80 | 15.00 | 15.04 | 172,400 | -0.03(-0.20%) |
Sep 10, 2002 | 15.20 | 15.33 | 14.89 | 15.07 | 263,100 | -0.11(-0.72%) |
Sep 09, 2002 | 15.25 | 15.58 | 15.04 | 15.18 | 170,900 | -0.07(-0.46%) |
Sep 06, 2002 | 15.22 | 15.42 | 14.91 | 15.25 | 198,100 | +0.16(+1.06%) |
Sep 05, 2002 | 14.96 | 15.35 | 14.93 | 15.09 | 95,700 | +0.10(+0.67%) |
Sep 04, 2002 | 14.82 | 14.99 | 14.70 | 14.99 | 203,800 | +0.19(+1.28%) |
Sep 03, 2002 | 14.80 | 14.85 | 14.60 | 14.80 | 140,300 | +0.01(+0.07%) |
Aug 30, 2002 | 15.25 | 15.56 | 14.79 | 14.79 | 98,200 | -0.46(-3.02%) |
Aug 29, 2002 | 15.00 | 15.30 | 14.80 | 15.25 | 200,200 | +0.15(+0.99%) |
Aug 28, 2002 | 15.27 | 15.27 | 15.00 | 15.10 | 261,400 | -0.21(-1.37%) |
Aug 27, 2002 | 16.30 | 16.35 | 15.30 | 15.31 | 92,800 | -0.91(-5.61%) |
Aug 26, 2002 | 15.57 | 16.40 | 15.55 | 16.22 | 229,600 | +0.75(+4.85%) |
Aug 23, 2002 | 15.96 | 15.96 | 15.47 | 15.47 | 159,600 | -0.52(-3.25%) |
Aug 22, 2002 | 16.20 | 16.35 | 15.84 | 15.99 | 368,500 | -0.17(-1.05%) |
Aug 21, 2002 | 15.48 | 16.30 | 15.00 | 16.16 | 469,200 | +0.43(+2.73%) |
Aug 20, 2002 | 16.05 | 16.20 | 15.58 | 15.73 | 190,700 | -0.07(-0.44%) |
Aug 16, 2002 | 15.80 | 16.02 | 15.64 | 15.80 | 236,000 | +0.00(+0.00%) |
Aug 15, 2002 | 15.42 | 15.97 | 15.41 | 15.80 | 385,100 | +0.63(+4.15%) |
Aug 14, 2002 | 14.85 | 15.40 | 14.75 | 15.17 | 320,600 | +0.35(+2.36%) |
Aug 13, 2002 | 14.18 | 15.08 | 14.10 | 14.82 | 224,000 | +0.62(+4.37%) |
Aug 12, 2002 | 14.25 | 14.38 | 14.05 | 14.20 | 108,200 | -0.10(-0.70%) |
Aug 07, 2002 | 14.10 | 14.35 | 13.80 | 14.30 | 379,700 | +0.29(+2.07%) |
Aug 06, 2002 | 13.88 | 14.34 | 13.85 | 14.01 | 459,900 | +0.30(+2.19%) |
Aug 05, 2002 | 13.70 | 13.87 | 13.20 | 13.71 | 324,900 | +0.16(+1.18%) |
Aug 02, 2002 | 14.40 | 14.40 | 13.10 | 13.55 | 666,800 | -0.85(-5.90%) |
Aug 01, 2002 | 15.16 | 15.40 | 14.21 | 14.40 | 825,500 | -0.75(-4.95%) |
Jul 31, 2002 | 16.00 | 21.28 | 15.00 | 15.15 | 2,564,900 | -6.78(-30.92%) |
Jul 29, 2002 | 21.05 | 21.96 | 21.05 | 21.93 | 132,600 | +1.03(+4.93%) |
Jul 26, 2002 | 20.10 | 21.00 | 20.06 | 20.90 | 225,600 | +0.80(+3.98%) |
Jul 25, 2002 | 19.20 | 20.24 | 19.10 | 20.10 | 485,200 | +0.90(+4.69%) |
Jul 24, 2002 | 18.45 | 19.53 | 17.93 | 19.20 | 314,800 | +0.97(+5.32%) |
Jul 23, 2002 | 19.50 | 19.55 | 18.23 | 18.23 | 258,500 | -1.27(-6.51%) |
Jul 22, 2002 | 19.70 | 20.20 | 19.45 | 19.50 | 105,900 | -0.12(-0.61%) |
Jul 19, 2002 | 19.60 | 20.01 | 19.40 | 19.62 | 200,100 | -0.63(-3.11%) |
Jul 17, 2002 | 21.55 | 22.01 | 20.10 | 20.25 | 431,400 | -1.93(-8.70%) |
Jul 12, 2002 | 23.05 | 23.16 | 22.18 | 22.18 | 243,000 | -0.87(-3.77%) |
Jul 11, 2002 | 22.95 | 23.49 | 22.84 | 23.05 | 269,400 | +0.15(+0.66%) |
Jul 10, 2002 | 24.00 | 24.25 | 22.83 | 22.90 | 179,200 | -1.00(-4.18%) |
Jul 09, 2002 | 23.80 | 23.90 | 23.80 | 23.90 | 142,400 | +0.10(+0.42%) |
Jul 08, 2002 | 23.95 | 23.95 | 23.80 | 23.80 | 67,800 | -0.17(-0.71%) |
Jul 05, 2002 | 22.97 | 23.97 | 22.97 | 23.97 | 40,400 | +1.03(+4.49%) |
Jul 04, 2002 | 22.96 | 23.24 | 22.84 | 22.94 | 108,800 | +0.00(+0.00%) |
Jul 03, 2002 | 22.96 | 23.24 | 22.84 | 22.94 | 108,800 | -0.01(-0.04%) |
Jul 02, 2002 | 23.97 | 23.97 | 22.93 | 22.95 | 150,200 | -0.98(-4.10%) |
Jul 01, 2002 | 24.50 | 24.90 | 23.89 | 23.93 | 187,200 | -0.42(-1.72%) |
Jun 28, 2002 | 24.55 | 25.40 | 24.35 | 24.35 | 254,200 | -0.15(-0.61%) |
Jun 27, 2002 | 23.92 | 24.80 | 23.89 | 24.50 | 149,600 | +0.53(+2.21%) |
Jun 26, 2002 | 24.10 | 24.23 | 23.90 | 23.97 | 77,300 | -0.06(-0.25%) |
Jun 25, 2002 | 24.50 | 24.60 | 24.00 | 24.03 | 157,400 | -0.52(-2.12%) |
Jun 21, 2002 | 24.82 | 25.10 | 24.67 | 24.55 | 112,300 | -0.12(-0.49%) |
Jun 20, 2002 | 24.85 | 25.29 | 24.67 | 24.67 | 112,000 | -0.14(-0.56%) |
Jun 19, 2002 | 24.90 | 25.37 | 24.81 | 24.81 | 88,300 | -0.16(-0.64%) |
Jun 18, 2002 | 25.30 | 25.45 | 24.97 | 24.97 | 105,400 | -0.33(-1.30%) |
Jun 17, 2002 | 24.56 | 25.40 | 24.56 | 25.30 | 81,300 | +0.78(+3.18%) |
Jun 14, 2002 | 24.43 | 24.82 | 24.10 | 24.52 | 111,600 | -0.49(-1.96%) |
Jun 12, 2002 | 24.55 | 25.01 | 24.55 | 25.01 | 100,000 | +0.40(+1.63%) |
Jun 11, 2002 | 24.58 | 24.66 | 24.53 | 24.61 | 103,400 | +0.13(+0.53%) |
Jun 10, 2002 | 24.15 | 24.92 | 24.12 | 24.48 | 167,400 | +0.53(+2.21%) |
Jun 07, 2002 | 23.90 | 24.44 | 23.64 | 23.95 | 130,000 | -0.15(-0.62%) |
Jun 06, 2002 | 23.80 | 24.25 | 23.75 | 24.10 | 150,900 | +0.34(+1.43%) |
Jun 05, 2002 | 23.35 | 24.15 | 23.35 | 23.76 | 191,600 | +0.14(+0.59%) |
May 31, 2002 | 23.55 | 24.33 | 23.35 | 23.62 | 255,500 | -0.18(-0.76%) |
May 28, 2002 | 23.85 | 24.00 | 23.59 | 23.80 | 144,300 | +0.10(+0.42%) |
May 27, 2002 | 24.05 | 24.22 | 23.70 | 23.70 | 158,800 | +0.00(+0.00%) |
May 24, 2002 | 24.05 | 24.22 | 23.70 | 23.70 | 158,000 | -0.30(-1.25%) |
May 23, 2002 | 23.71 | 24.10 | 23.50 | 24.00 | 230,900 | +0.37(+1.57%) |
May 22, 2002 | 24.01 | 24.01 | 23.25 | 23.63 | 292,800 | -0.38(-1.58%) |
May 21, 2002 | 24.80 | 24.82 | 24.00 | 24.01 | 291,000 | -0.79(-3.19%) |
May 20, 2002 | 24.45 | 24.90 | 24.45 | 24.80 | 89,100 | +0.38(+1.56%) |
May 17, 2002 | 24.90 | 25.02 | 24.20 | 24.42 | 199,800 | -0.37(-1.49%) |
May 16, 2002 | 25.41 | 25.46 | 24.78 | 24.79 | 272,100 | -0.57(-2.25%) |
May 15, 2002 | 25.40 | 25.55 | 25.23 | 25.36 | 105,800 | +0.00(+0.00%) |
May 14, 2002 | 24.20 | 25.45 | 24.20 | 25.36 | 234,600 | +1.29(+5.36%) |
May 13, 2002 | 24.30 | 24.50 | 24.07 | 24.07 | 84,300 | -0.10(-0.41%) |
May 10, 2002 | 24.75 | 24.75 | 23.90 | 24.17 | 254,600 | -0.58(-2.34%) |
May 09, 2002 | 25.82 | 25.82 | 24.62 | 24.75 | 223,400 | -1.07(-4.14%) |
May 08, 2002 | 25.30 | 25.97 | 25.30 | 25.82 | 215,500 | +0.62(+2.46%) |
May 07, 2002 | 25.25 | 25.40 | 24.63 | 25.20 | 299,900 | +0.01(+0.04%) |
May 06, 2002 | 26.00 | 26.00 | 25.10 | 25.19 | 110,500 | -0.81(-3.12%) |
May 03, 2002 | 26.00 | 26.15 | 25.95 | 26.00 | 310,000 | +0.00(+0.00%) |
May 02, 2002 | 26.00 | 26.20 | 25.65 | 26.00 | 333,800 | -0.30(-1.14%) |
May 01, 2002 | 27.75 | 27.76 | 25.43 | 26.30 | 1,110,000 | -1.55(-5.57%) |
Apr 30, 2002 | 26.96 | 27.85 | 26.90 | 27.85 | 259,000 | +0.89(+3.30%) |
Apr 29, 2002 | 27.00 | 27.00 | 26.67 | 26.96 | 99,100 | -0.02(-0.07%) |
Apr 26, 2002 | 27.35 | 27.73 | 26.88 | 26.98 | 97,100 | -0.46(-1.68%) |
Apr 25, 2002 | 27.14 | 27.45 | 26.97 | 27.44 | 30,000 | +0.24(+0.88%) |
Apr 24, 2002 | 27.09 | 27.88 | 27.00 | 27.20 | 121,800 | +0.11(+0.41%) |
Apr 23, 2002 | 27.85 | 27.85 | 27.09 | 27.09 | 116,700 | -0.76(-2.73%) |
Apr 22, 2002 | 27.83 | 28.00 | 27.66 | 27.85 | 139,100 | +0.02(+0.07%) |
Apr 19, 2002 | 27.32 | 27.83 | 27.32 | 27.83 | 57,400 | +0.48(+1.76%) |
Apr 18, 2002 | 27.55 | 27.60 | 27.08 | 27.35 | 192,800 | -0.25(-0.91%) |
Apr 17, 2002 | 27.16 | 27.68 | 27.16 | 27.60 | 166,000 | +0.44(+1.62%) |
Apr 16, 2002 | 27.04 | 27.25 | 26.68 | 27.16 | 750,000 | +0.14(+0.52%) |
Apr 15, 2002 | 27.80 | 27.94 | 26.90 | 27.02 | 145,300 | -0.81(-2.91%) |
Apr 12, 2002 | 27.80 | 27.90 | 27.70 | 27.83 | 175,500 | +0.34(+1.24%) |
Apr 11, 2002 | 27.90 | 28.08 | 27.40 | 27.49 | 400,800 | -0.36(-1.29%) |
Apr 10, 2002 | 27.75 | 27.85 | 27.40 | 27.85 | 129,000 | +0.10(+0.36%) |
Apr 09, 2002 | 27.16 | 28.08 | 27.10 | 27.75 | 293,200 | +0.59(+2.17%) |
Apr 08, 2002 | 26.90 | 27.21 | 26.75 | 27.16 | 134,100 | +0.11(+0.41%) |
Apr 05, 2002 | 27.00 | 27.24 | 26.85 | 27.05 | 187,300 | -0.03(-0.11%) |
Apr 04, 2002 | 26.75 | 27.10 | 26.52 | 27.08 | 359,400 | +1.03(+3.95%) |
Apr 03, 2002 | 25.40 | 26.33 | 25.40 | 26.05 | 277,400 | +0.65(+2.56%) |
Apr 02, 2002 | 26.40 | 26.40 | 25.25 | 25.40 | 414,500 | -1.00(-3.79%) |
Apr 01, 2002 | 27.55 | 27.60 | 26.25 | 26.40 | 213,900 | -1.17(-4.24%) |
Mar 29, 2002 | 27.85 | 27.86 | 27.39 | 27.57 | 490,000 | +0.00(+0.00%) |
Mar 28, 2002 | 27.85 | 27.86 | 27.39 | 27.57 | 170,100 | -0.28(-1.01%) |
Mar 27, 2002 | 27.10 | 27.92 | 27.02 | 27.85 | 151,500 | +0.85(+3.15%) |
Mar 26, 2002 | 26.95 | 27.25 | 26.81 | 27.00 | 171,300 | +0.08(+0.30%) |
Mar 25, 2002 | 27.46 | 27.68 | 26.59 | 26.92 | 237,800 | -0.54(-1.97%) |
Mar 22, 2002 | 27.95 | 27.95 | 27.40 | 27.46 | 188,000 | -0.68(-2.42%) |
Mar 21, 2002 | 28.15 | 28.30 | 27.81 | 28.14 | 188,900 | -0.01(-0.04%) |
Mar 20, 2002 | 27.55 | 28.15 | 27.55 | 28.15 | 436,600 | +0.14(+0.50%) |
Mar 19, 2002 | 28.00 | 28.10 | 27.93 | 28.01 | 440,200 | +0.01(+0.04%) |
Mar 18, 2002 | 27.98 | 28.08 | 27.83 | 28.00 | 358,100 | +0.15(+0.54%) |
Mar 15, 2002 | 27.15 | 27.93 | 27.01 | 27.85 | 403,300 | +0.35(+1.27%) |
Mar 14, 2002 | 27.50 | 27.50 | 27.27 | 27.50 | 282,100 | +0.12(+0.44%) |
Mar 13, 2002 | 27.24 | 27.49 | 26.91 | 27.38 | 305,700 | +0.14(+0.51%) |
Mar 12, 2002 | 26.55 | 27.32 | 26.50 | 27.24 | 438,500 | +0.34(+1.26%) |
Mar 11, 2002 | 27.50 | 27.50 | 26.50 | 26.90 | 368,300 | -0.60(-2.18%) |
Mar 08, 2002 | 27.45 | 28.25 | 27.45 | 27.50 | 518,400 | +0.50(+1.85%) |
Mar 07, 2002 | 25.75 | 27.00 | 25.75 | 27.00 | 753,400 | +2.08(+8.35%) |
Mar 06, 2002 | 24.50 | 25.01 | 24.30 | 24.92 | 569,600 | +1.02(+4.27%) |
Mar 05, 2002 | 24.79 | 24.80 | 23.89 | 23.90 | 194,600 | -0.91(-3.67%) |
Mar 04, 2002 | 24.98 | 25.00 | 24.75 | 24.81 | 234,500 | -0.17(-0.68%) |
Mar 01, 2002 | 24.66 | 24.98 | 24.61 | 24.98 | 85,700 | +0.40(+1.63%) |
Feb 28, 2002 | 24.99 | 25.00 | 24.45 | 24.58 | 185,100 | -0.40(-1.60%) |
Feb 27, 2002 | 25.07 | 25.13 | 24.88 | 24.98 | 115,300 | -0.02(-0.08%) |
Feb 26, 2002 | 24.80 | 25.69 | 24.80 | 25.00 | 438,300 | +0.25(+1.01%) |
Feb 25, 2002 | 24.65 | 24.94 | 24.47 | 24.75 | 90,300 | +0.04(+0.16%) |
Feb 22, 2002 | 24.20 | 24.90 | 24.18 | 24.71 | 112,700 | +0.49(+2.02%) |
Feb 21, 2002 | 23.80 | 24.33 | 23.42 | 24.22 | 132,800 | +0.37(+1.55%) |
Feb 20, 2002 | 23.35 | 23.85 | 22.93 | 23.85 | 95,400 | +0.37(+1.58%) |
Feb 19, 2002 | 22.90 | 23.50 | 22.86 | 23.48 | 230,500 | +0.35(+1.51%) |
Feb 18, 2002 | 23.47 | 23.50 | 23.10 | 23.13 | 192,600 | +0.00(+0.00%) |
Feb 15, 2002 | 23.47 | 23.50 | 23.10 | 23.13 | 192,600 | -0.34(-1.45%) |
Feb 14, 2002 | 24.00 | 24.10 | 23.46 | 23.47 | 69,500 | -0.53(-2.21%) |
Feb 13, 2002 | 23.60 | 24.05 | 23.60 | 24.00 | 141,900 | +0.50(+2.13%) |
Feb 12, 2002 | 24.00 | 24.00 | 23.20 | 23.50 | 335,900 | -0.50(-2.08%) |
Feb 11, 2002 | 24.30 | 24.40 | 24.00 | 24.00 | 155,500 | -0.30(-1.23%) |
Feb 08, 2002 | 24.28 | 24.62 | 24.22 | 24.30 | 210,000 | +0.02(+0.08%) |
Feb 07, 2002 | 23.60 | 24.60 | 23.60 | 24.28 | 188,800 | +0.58(+2.45%) |
Feb 06, 2002 | 24.20 | 24.75 | 23.70 | 23.70 | 158,700 | -0.40(-1.66%) |
Feb 05, 2002 | 23.92 | 24.62 | 22.60 | 24.10 | 640,800 | +0.18(+0.75%) |
Feb 04, 2002 | 24.75 | 24.75 | 23.90 | 23.92 | 112,600 | -0.84(-3.39%) |