Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 20.76 | 21.22 | 20.68 | 20.86 | 532,304 | +0.33(+1.60%) |
Jan 30, 2003 | 20.74 | 20.93 | 20.49 | 20.53 | 274,549 | -0.19(-0.93%) |
Jan 29, 2003 | 20.98 | 21.15 | 20.52 | 20.72 | 284,954 | -0.22(-1.05%) |
Jan 28, 2003 | 20.54 | 21.03 | 20.54 | 20.94 | 207,372 | +0.39(+1.92%) |
Jan 27, 2003 | 20.76 | 20.98 | 20.53 | 20.54 | 246,802 | -0.33(-1.57%) |
Jan 24, 2003 | 21.19 | 21.19 | 20.86 | 20.87 | 263,596 | -0.48(-2.23%) |
Jan 23, 2003 | 21.10 | 21.54 | 21.06 | 21.35 | 194,411 | +0.39(+1.86%) |
Jan 22, 2003 | 21.25 | 21.25 | 20.90 | 20.96 | 208,467 | -0.19(-0.91%) |
Jan 21, 2003 | 21.47 | 21.47 | 21.15 | 21.15 | 162,466 | -0.02(-0.10%) |
Jan 17, 2003 | 21.38 | 21.45 | 20.93 | 21.17 | 220,333 | -0.21(-0.97%) |
Jan 16, 2003 | 21.64 | 21.79 | 21.39 | 21.38 | 120,297 | -0.18(-0.81%) |
Jan 15, 2003 | 21.88 | 21.98 | 21.56 | 21.56 | 305,947 | -0.25(-1.16%) |
Jan 14, 2003 | 21.80 | 21.88 | 21.69 | 21.81 | 135,084 | +0.03(+0.15%) |
Jan 13, 2003 | 22.16 | 22.21 | 21.71 | 21.78 | 279,478 | -0.20(-0.90%) |
Jan 10, 2003 | 22.00 | 22.03 | 21.84 | 21.97 | 269,803 | +0.03(+0.12%) |
Jan 09, 2003 | 22.30 | 22.54 | 21.91 | 21.95 | 305,947 | -0.32(-1.45%) |
Jan 08, 2003 | 22.19 | 22.50 | 22.09 | 22.27 | 150,235 | +0.08(+0.35%) |
Jan 07, 2003 | 22.44 | 22.44 | 21.98 | 22.19 | 344,099 | -0.25(-1.12%) |
Jan 06, 2003 | 21.80 | 22.56 | 21.80 | 22.44 | 393,387 | +0.78(+3.62%) |
Jan 03, 2003 | 21.56 | 21.80 | 21.51 | 21.66 | 144,576 | +0.12(+0.56%) |
Jan 02, 2003 | 21.23 | 21.58 | 21.17 | 21.54 | 135,631 | +0.27(+1.29%) |
Dec 31, 2002 | 21.33 | 21.52 | 21.06 | 21.27 | 196,602 | -0.01(-0.03%) |
Dec 30, 2002 | 21.13 | 21.40 | 21.07 | 21.27 | 164,291 | +0.19(+0.91%) |
Dec 27, 2002 | 21.53 | 21.59 | 21.06 | 21.08 | 122,671 | -0.51(-2.36%) |
Dec 26, 2002 | 21.64 | 21.88 | 21.56 | 21.59 | 103,686 | +0.01(+0.05%) |
Dec 24, 2002 | 21.63 | 21.67 | 21.56 | 21.58 | 43,811 | -0.06(-0.28%) |
Dec 23, 2002 | 21.64 | 21.69 | 21.42 | 21.64 | 306,677 | +0.00(+0.00%) |
Dec 20, 2002 | 21.36 | 21.64 | 21.34 | 21.64 | 228,182 | +0.36(+1.67%) |
Dec 19, 2002 | 21.18 | 21.30 | 21.06 | 21.28 | 183,276 | +0.11(+0.52%) |
Dec 18, 2002 | 21.28 | 21.34 | 21.06 | 21.17 | 124,131 | -0.11(-0.51%) |
Dec 17, 2002 | 21.23 | 21.36 | 21.15 | 21.28 | 219,968 | +0.09(+0.44%) |
Dec 16, 2002 | 21.03 | 21.20 | 20.94 | 21.19 | 140,012 | +0.21(+1.02%) |
Dec 13, 2002 | 20.76 | 21.16 | 20.71 | 20.98 | 130,520 | +0.18(+0.87%) |
Dec 12, 2002 | 20.84 | 20.84 | 20.57 | 20.79 | 135,084 | +0.09(+0.45%) |
Dec 11, 2002 | 20.30 | 20.71 | 20.12 | 20.70 | 162,283 | +0.43(+2.14%) |
Dec 10, 2002 | 20.38 | 20.38 | 20.10 | 20.27 | 169,220 | +0.14(+0.68%) |
Dec 09, 2002 | 19.99 | 20.24 | 19.92 | 20.13 | 237,492 | +0.08(+0.41%) |
Dec 06, 2002 | 19.99 | 20.26 | 19.99 | 20.05 | 169,220 | -0.05(-0.27%) |
Dec 05, 2002 | 20.27 | 20.31 | 19.99 | 20.10 | 122,123 | +0.03(+0.14%) |
Dec 04, 2002 | 20.32 | 20.52 | 20.00 | 20.08 | 138,735 | -0.30(-1.48%) |
Dec 03, 2002 | 20.03 | 20.57 | 19.95 | 20.38 | 178,895 | +0.30(+1.47%) |
Dec 02, 2002 | 20.21 | 20.39 | 19.94 | 20.08 | 215,587 | -0.12(-0.60%) |
Nov 29, 2002 | 20.43 | 20.46 | 20.13 | 20.20 | 66,629 | -0.20(-0.97%) |
Nov 27, 2002 | 20.30 | 20.48 | 20.21 | 20.40 | 250,270 | +0.10(+0.49%) |
Nov 26, 2002 | 20.82 | 20.82 | 20.30 | 20.30 | 227,452 | -0.88(-4.14%) |
Nov 25, 2002 | 21.38 | 21.48 | 20.84 | 21.18 | 790,060 | -0.20(-0.95%) |
Nov 22, 2002 | 20.73 | 21.42 | 20.61 | 21.38 | 125,774 | +0.65(+3.12%) |
Nov 21, 2002 | 20.49 | 20.73 | 20.45 | 20.73 | 246,072 | +0.33(+1.61%) |
Nov 20, 2002 | 20.42 | 20.60 | 20.30 | 20.41 | 226,539 | -0.15(-0.75%) |
Nov 19, 2002 | 20.27 | 20.64 | 20.25 | 20.56 | 173,783 | +0.03(+0.13%) |
Nov 18, 2002 | 20.73 | 20.80 | 20.41 | 20.53 | 255,382 | -0.15(-0.72%) |
Nov 15, 2002 | 20.38 | 20.69 | 20.35 | 20.68 | 275,644 | +0.28(+1.37%) |
Nov 14, 2002 | 20.23 | 20.47 | 20.19 | 20.40 | 154,251 | +0.31(+1.53%) |
Nov 13, 2002 | 20.05 | 20.27 | 19.87 | 20.09 | 238,952 | +0.02(+0.11%) |
Nov 12, 2002 | 20.29 | 20.49 | 19.90 | 20.07 | 231,833 | -0.16(-0.81%) |
Nov 11, 2002 | 20.27 | 20.30 | 19.99 | 20.24 | 224,531 | -0.19(-0.94%) |
Nov 08, 2002 | 20.76 | 20.84 | 20.27 | 20.43 | 189,482 | -0.33(-1.61%) |
Nov 07, 2002 | 21.25 | 21.25 | 20.49 | 20.76 | 305,034 | -0.73(-3.41%) |
Nov 06, 2002 | 21.45 | 21.79 | 21.37 | 21.50 | 199,157 | +0.14(+0.64%) |
Nov 05, 2002 | 21.34 | 21.36 | 21.11 | 21.36 | 129,060 | -0.01(-0.03%) |
Nov 04, 2002 | 21.36 | 21.64 | 21.28 | 21.36 | 314,527 | +0.04(+0.21%) |
Nov 01, 2002 | 21.17 | 21.43 | 21.00 | 21.32 | 194,594 | +0.13(+0.59%) |
Oct 31, 2002 | 21.22 | 21.39 | 21.09 | 21.19 | 264,874 | +0.01(+0.03%) |
Oct 30, 2002 | 20.76 | 21.38 | 20.73 | 21.19 | 452,714 | +0.50(+2.44%) |
Oct 29, 2002 | 20.93 | 20.93 | 20.48 | 20.69 | 312,519 | -0.26(-1.26%) |
Oct 28, 2002 | 21.09 | 21.36 | 20.93 | 20.95 | 169,950 | -0.12(-0.55%) |
Oct 25, 2002 | 20.55 | 21.06 | 20.51 | 21.06 | 184,371 | +0.55(+2.67%) |
Oct 24, 2002 | 20.60 | 20.84 | 20.37 | 20.52 | 310,876 | -0.03(-0.13%) |
Oct 23, 2002 | 20.33 | 20.78 | 20.30 | 20.54 | 208,102 | +0.19(+0.94%) |
Oct 22, 2002 | 20.78 | 21.07 | 20.28 | 20.35 | 511,129 | -0.44(-2.11%) |
Oct 21, 2002 | 20.08 | 20.85 | 20.00 | 20.79 | 258,120 | +0.65(+3.21%) |
Oct 18, 2002 | 20.02 | 20.27 | 19.73 | 20.14 | 173,601 | +0.12(+0.60%) |
Oct 17, 2002 | 19.59 | 20.05 | 19.56 | 20.02 | 272,724 | +0.55(+2.84%) |
Oct 16, 2002 | 20.09 | 20.11 | 19.29 | 19.47 | 257,572 | -0.64(-3.16%) |
Oct 15, 2002 | 19.91 | 20.25 | 19.91 | 20.10 | 216,864 | +0.24(+1.19%) |
Oct 14, 2002 | 19.38 | 19.87 | 19.31 | 19.87 | 300,836 | +0.27(+1.37%) |
Oct 11, 2002 | 19.50 | 19.68 | 19.15 | 19.60 | 222,341 | +0.22(+1.16%) |
Oct 10, 2002 | 18.09 | 19.50 | 17.88 | 19.38 | 330,773 | +1.26(+6.95%) |
Oct 09, 2002 | 19.15 | 19.28 | 18.11 | 18.12 | 325,114 | -1.14(-5.92%) |
Oct 08, 2002 | 19.62 | 19.72 | 18.63 | 19.26 | 381,521 | -0.28(-1.43%) |
Oct 07, 2002 | 19.56 | 19.88 | 19.46 | 19.53 | 276,740 | +0.10(+0.51%) |
Oct 04, 2002 | 20.16 | 20.16 | 19.44 | 19.44 | 250,270 | -0.70(-3.46%) |
Oct 03, 2002 | 19.98 | 20.39 | 19.97 | 20.13 | 250,818 | +0.14(+0.69%) |
Oct 02, 2002 | 19.80 | 20.35 | 19.72 | 19.99 | 431,174 | +0.33(+1.67%) |
Oct 01, 2002 | 19.50 | 19.68 | 19.15 | 19.67 | 211,753 | +0.25(+1.30%) |
Sep 30, 2002 | 19.15 | 19.57 | 18.97 | 19.41 | 187,657 | +0.25(+1.29%) |
Sep 27, 2002 | 19.73 | 19.80 | 19.16 | 19.17 | 199,523 | -0.58(-2.94%) |
Sep 26, 2002 | 19.19 | 19.75 | 19.17 | 19.75 | 36,509 | +0.62(+3.24%) |
Sep 25, 2002 | 19.12 | 19.47 | 18.89 | 19.13 | 1,168,295 | +0.08(+0.40%) |
Sep 24, 2002 | 18.95 | 19.17 | 18.82 | 19.05 | 252,826 | -0.01(-0.06%) |
Sep 23, 2002 | 19.28 | 19.44 | 18.90 | 19.06 | 202,808 | -0.21(-1.11%) |
Sep 20, 2002 | 19.55 | 19.55 | 18.97 | 19.28 | 345,012 | -0.13(-0.68%) |
Sep 19, 2002 | 19.86 | 19.86 | 19.41 | 19.41 | 182,911 | -0.40(-2.02%) |
Sep 18, 2002 | 19.21 | 19.99 | 19.12 | 19.81 | 127,417 | +0.58(+2.99%) |
Sep 17, 2002 | 19.87 | 19.89 | 19.23 | 19.23 | 140,743 | -0.57(-2.88%) |
Sep 16, 2002 | 19.86 | 19.86 | 19.52 | 19.80 | 135,266 | -0.11(-0.55%) |
Sep 13, 2002 | 19.31 | 19.91 | 19.23 | 19.91 | 173,601 | +0.52(+2.68%) |
Sep 12, 2002 | 19.70 | 19.72 | 19.31 | 19.39 | 150,600 | -0.37(-1.86%) |
Sep 11, 2002 | 19.90 | 19.99 | 19.73 | 19.76 | 103,503 | -0.17(-0.85%) |
Sep 10, 2002 | 20.21 | 20.24 | 19.78 | 19.93 | 184,189 | -0.35(-1.70%) |
Sep 09, 2002 | 20.46 | 20.46 | 19.94 | 20.27 | 153,886 | -0.13(-0.64%) |
Sep 06, 2002 | 19.99 | 20.41 | 19.92 | 20.41 | 187,657 | +0.49(+2.48%) |
Sep 05, 2002 | 20.29 | 20.46 | 19.91 | 19.91 | 131,798 | -0.39(-1.92%) |
Sep 04, 2002 | 20.02 | 20.33 | 19.69 | 20.30 | 158,450 | +0.28(+1.40%) |
Sep 03, 2002 | 20.32 | 20.35 | 19.94 | 20.02 | 188,752 | -0.25(-1.22%) |
Aug 30, 2002 | 20.65 | 20.67 | 20.27 | 20.27 | 171,045 | -0.44(-2.12%) |
Aug 29, 2002 | 20.78 | 20.78 | 20.48 | 20.71 | 109,527 | -0.09(-0.45%) |
Aug 28, 2002 | 21.17 | 21.23 | 20.64 | 20.80 | 169,037 | -0.76(-3.51%) |
Aug 27, 2002 | 21.91 | 22.09 | 21.56 | 21.56 | 451,801 | -0.36(-1.63%) |
Aug 26, 2002 | 21.13 | 21.91 | 21.13 | 21.91 | 242,056 | +0.78(+3.71%) |
Aug 23, 2002 | 21.37 | 21.50 | 20.98 | 21.13 | 196,237 | -0.24(-1.13%) |
Aug 22, 2002 | 21.16 | 21.56 | 21.08 | 21.37 | 131,433 | +0.20(+0.93%) |
Aug 21, 2002 | 20.84 | 21.20 | 20.76 | 21.17 | 365,640 | +0.36(+1.71%) |
Aug 20, 2002 | 20.72 | 21.06 | 20.72 | 20.82 | 474,620 | +0.25(+1.22%) |
Aug 16, 2002 | 21.05 | 21.05 | 20.56 | 20.56 | 114,091 | -0.50(-2.37%) |
Aug 15, 2002 | 20.86 | 21.12 | 20.70 | 21.06 | 229,095 | +0.21(+1.02%) |
Aug 14, 2002 | 20.03 | 20.85 | 19.96 | 20.85 | 184,919 | +0.82(+4.07%) |
Aug 13, 2002 | 20.90 | 20.98 | 20.03 | 20.03 | 186,562 | -0.88(-4.22%) |
Aug 12, 2002 | 20.28 | 20.92 | 20.23 | 20.92 | 107,884 | +0.28(+1.35%) |
Aug 07, 2002 | 20.33 | 20.66 | 20.24 | 20.64 | 139,282 | +0.38(+1.87%) |
Aug 06, 2002 | 19.78 | 20.26 | 19.78 | 20.26 | 188,935 | +0.58(+2.95%) |
Aug 05, 2002 | 19.42 | 19.94 | 19.36 | 19.68 | 254,834 | +0.22(+1.15%) |
Aug 02, 2002 | 19.93 | 19.99 | 19.28 | 19.45 | 307,225 | -0.51(-2.58%) |
Aug 01, 2002 | 19.90 | 20.27 | 19.61 | 19.97 | 324,384 | +0.03(+0.14%) |
Jul 31, 2002 | 20.24 | 20.46 | 19.72 | 19.94 | 282,399 | -0.33(-1.62%) |
Jul 30, 2002 | 19.45 | 20.27 | 19.28 | 20.27 | 256,112 | +0.85(+4.37%) |
Jul 29, 2002 | 19.01 | 19.45 | 18.82 | 19.42 | 352,131 | +0.52(+2.75%) |
Jul 26, 2002 | 18.90 | 19.08 | 18.65 | 18.90 | 291,891 | +0.01(+0.06%) |
Jul 25, 2002 | 18.19 | 18.97 | 18.08 | 18.89 | 291,161 | +0.65(+3.54%) |
Jul 24, 2002 | 16.76 | 18.24 | 16.69 | 18.24 | 456,000 | +0.98(+5.65%) |
Jul 23, 2002 | 19.11 | 19.11 | 17.22 | 17.27 | 681,810 | -1.82(-9.56%) |
Jul 22, 2002 | 19.67 | 19.72 | 19.06 | 19.09 | 393,752 | -0.55(-2.79%) |
Jul 19, 2002 | 19.89 | 19.89 | 19.01 | 19.64 | 328,765 | -0.84(-4.12%) |
Jul 17, 2002 | 20.49 | 20.60 | 20.04 | 20.48 | 217,777 | +0.30(+1.47%) |
Jul 12, 2002 | 20.87 | 20.98 | 20.15 | 20.19 | 181,633 | -0.67(-3.23%) |
Jul 11, 2002 | 20.13 | 21.03 | 20.13 | 20.86 | 211,023 | +0.67(+3.34%) |
Jul 10, 2002 | 21.02 | 21.09 | 20.19 | 20.19 | 273,636 | -0.81(-3.84%) |
Jul 09, 2002 | 21.27 | 21.39 | 20.93 | 20.99 | 160,640 | -0.31(-1.44%) |
Jul 08, 2002 | 21.87 | 21.97 | 21.30 | 21.30 | 195,506 | -0.57(-2.61%) |
Jul 05, 2002 | 21.43 | 21.87 | 21.43 | 21.87 | 62,430 | +0.44(+2.07%) |
Jul 04, 2002 | 21.86 | 21.91 | 21.33 | 21.42 | 130,885 | +0.00(+0.00%) |
Jul 03, 2002 | 21.86 | 21.91 | 21.33 | 21.42 | 128,695 | -0.43(-1.98%) |
Jul 02, 2002 | 22.35 | 22.38 | 21.86 | 21.86 | 146,219 | -0.44(-1.97%) |
Jul 01, 2002 | 22.38 | 22.53 | 22.27 | 22.30 | 162,831 | -0.07(-0.32%) |
Jun 28, 2002 | 22.08 | 22.41 | 22.08 | 22.37 | 212,666 | +0.25(+1.11%) |
Jun 27, 2002 | 22.14 | 22.21 | 21.78 | 22.12 | 193,133 | +0.00(+0.00%) |
Jun 26, 2002 | 21.86 | 22.19 | 21.73 | 22.12 | 192,038 | +0.21(+0.98%) |
Jun 25, 2002 | 21.86 | 21.94 | 21.80 | 21.91 | 307,955 | +0.03(+0.13%) |
Jun 21, 2002 | 21.62 | 21.64 | 21.56 | 21.88 | 332,964 | +0.33(+1.53%) |
Jun 20, 2002 | 21.39 | 21.67 | 21.23 | 21.55 | 202,078 | +0.24(+1.13%) |
Jun 19, 2002 | 21.38 | 21.58 | 21.12 | 21.31 | 211,205 | -0.03(-0.13%) |
Jun 18, 2002 | 21.27 | 21.47 | 20.27 | 21.34 | 406,895 | +0.07(+0.34%) |
Jun 17, 2002 | 21.07 | 21.31 | 21.07 | 21.27 | 136,909 | +0.19(+0.91%) |
Jun 14, 2002 | 20.98 | 21.12 | 20.68 | 21.07 | 115,004 | -0.14(-0.65%) |
Jun 12, 2002 | 21.10 | 21.24 | 20.87 | 21.21 | 169,767 | +0.09(+0.44%) |
Jun 11, 2002 | 21.21 | 21.28 | 21.04 | 21.12 | 120,115 | -0.05(-0.26%) |
Jun 10, 2002 | 20.87 | 21.29 | 20.87 | 21.17 | 136,544 | -0.07(-0.34%) |
Jun 07, 2002 | 21.20 | 21.25 | 20.98 | 21.24 | 138,370 | +0.04(+0.21%) |
Jun 06, 2002 | 21.64 | 21.64 | 21.20 | 21.20 | 127,599 | -0.47(-2.15%) |
Jun 05, 2002 | 21.90 | 21.91 | 21.61 | 21.67 | 121,028 | -0.84(-3.72%) |
May 31, 2002 | 22.50 | 22.62 | 22.45 | 22.50 | 328,583 | -0.37(-1.63%) |
May 28, 2002 | 22.73 | 22.91 | 22.51 | 22.88 | 1,060,593 | +0.15(+0.65%) |
May 27, 2002 | 22.80 | 22.84 | 22.61 | 22.73 | 111,900 | +0.00(+0.00%) |
May 24, 2002 | 22.80 | 22.84 | 22.61 | 22.73 | 109,345 | -0.11(-0.50%) |
May 23, 2002 | 22.79 | 22.88 | 22.66 | 22.84 | 157,902 | +0.08(+0.36%) |
May 22, 2002 | 22.68 | 22.79 | 22.65 | 22.76 | 175,426 | +0.14(+0.61%) |
May 21, 2002 | 22.70 | 22.77 | 22.60 | 22.62 | 87,622 | -0.05(-0.24%) |
May 20, 2002 | 22.57 | 22.82 | 22.57 | 22.68 | 107,519 | +0.16(+0.71%) |
May 17, 2002 | 22.60 | 22.60 | 22.27 | 22.52 | 156,442 | -0.10(-0.46%) |
May 16, 2002 | 22.91 | 22.91 | 22.54 | 22.62 | 102,956 | -0.31(-1.36%) |
May 15, 2002 | 23.20 | 23.24 | 22.90 | 22.94 | 102,408 | -0.32(-1.37%) |
May 14, 2002 | 22.95 | 23.26 | 22.94 | 23.25 | 438,110 | +0.25(+1.07%) |
May 13, 2002 | 22.60 | 23.01 | 22.53 | 23.01 | 121,028 | +0.44(+1.97%) |
May 10, 2002 | 22.93 | 22.93 | 22.53 | 22.56 | 106,789 | -0.39(-1.69%) |
May 09, 2002 | 23.23 | 23.24 | 22.95 | 22.95 | 70,097 | -0.30(-1.27%) |
May 08, 2002 | 23.12 | 23.28 | 22.88 | 23.25 | 128,877 | +0.13(+0.57%) |
May 07, 2002 | 23.11 | 23.21 | 23.04 | 23.12 | 100,217 | +0.01(+0.02%) |
May 06, 2002 | 23.20 | 23.38 | 23.11 | 23.11 | 87,257 | -0.10(-0.42%) |
May 03, 2002 | 23.04 | 23.34 | 23.04 | 23.21 | 142,386 | +0.12(+0.52%) |
May 02, 2002 | 22.70 | 23.10 | 22.58 | 23.09 | 127,417 | +0.39(+1.71%) |
May 01, 2002 | 22.76 | 22.80 | 22.66 | 22.70 | 140,743 | -0.11(-0.50%) |
Apr 30, 2002 | 22.29 | 22.87 | 22.27 | 22.82 | 215,952 | +0.55(+2.46%) |
Apr 29, 2002 | 22.18 | 22.30 | 22.10 | 22.27 | 118,289 | +0.08(+0.35%) |
Apr 26, 2002 | 22.53 | 22.55 | 22.10 | 22.19 | 154,981 | -0.36(-1.60%) |
Apr 25, 2002 | 22.43 | 22.56 | 22.24 | 22.55 | 101,678 | +0.07(+0.29%) |
Apr 24, 2002 | 22.73 | 22.96 | 22.44 | 22.49 | 136,544 | -0.35(-1.54%) |
Apr 23, 2002 | 22.64 | 22.86 | 22.64 | 22.84 | 100,035 | +0.20(+0.87%) |
Apr 22, 2002 | 22.56 | 22.67 | 22.51 | 22.64 | 73,566 | +0.07(+0.32%) |
Apr 19, 2002 | 22.46 | 22.57 | 22.32 | 22.57 | 60,970 | +0.09(+0.41%) |
Apr 18, 2002 | 22.62 | 22.62 | 22.36 | 22.48 | 129,972 | -0.13(-0.56%) |
Apr 17, 2002 | 22.68 | 22.79 | 22.57 | 22.60 | 121,940 | -0.11(-0.48%) |
Apr 16, 2002 | 22.38 | 22.73 | 22.35 | 22.71 | 94,924 | +0.38(+1.72%) |
Apr 15, 2002 | 22.60 | 22.62 | 22.32 | 22.33 | 182,363 | -0.39(-1.71%) |
Apr 12, 2002 | 22.49 | 22.73 | 22.46 | 22.72 | 170,315 | +0.10(+0.44%) |
Apr 11, 2002 | 22.76 | 22.84 | 22.61 | 22.62 | 122,671 | -0.14(-0.63%) |
Apr 10, 2002 | 22.25 | 22.76 | 22.21 | 22.76 | 178,895 | +0.52(+2.34%) |
Apr 09, 2002 | 22.21 | 22.37 | 22.19 | 22.24 | 143,116 | +0.03(+0.15%) |
Apr 08, 2002 | 21.80 | 22.21 | 21.75 | 22.21 | 109,527 | +0.50(+2.32%) |
Apr 05, 2002 | 21.78 | 21.80 | 21.69 | 21.70 | 84,518 | -0.07(-0.33%) |
Apr 04, 2002 | 21.45 | 21.78 | 21.45 | 21.78 | 106,424 | +0.32(+1.51%) |
Apr 03, 2002 | 21.70 | 21.72 | 21.41 | 21.45 | 71,558 | -0.25(-1.14%) |
Apr 02, 2002 | 21.38 | 21.78 | 21.36 | 21.70 | 133,623 | +0.28(+1.33%) |
Apr 01, 2002 | 21.66 | 21.66 | 21.35 | 21.41 | 163,196 | -0.19(-0.89%) |
Mar 29, 2002 | 21.65 | 21.76 | 21.56 | 21.61 | 119,567 | +0.00(+0.00%) |
Mar 28, 2002 | 21.65 | 21.76 | 21.56 | 21.61 | 119,567 | -0.06(-0.28%) |
Mar 27, 2002 | 21.62 | 21.69 | 21.49 | 21.67 | 84,883 | +0.04(+0.20%) |
Mar 26, 2002 | 21.60 | 21.69 | 21.44 | 21.62 | 126,504 | +0.04(+0.18%) |
Mar 25, 2002 | 21.50 | 21.64 | 21.42 | 21.58 | 81,233 | +0.11(+0.51%) |
Mar 22, 2002 | 21.54 | 21.77 | 21.45 | 21.47 | 123,218 | +0.07(+0.33%) |
Mar 21, 2002 | 21.24 | 21.47 | 21.18 | 21.40 | 287,692 | +0.18(+0.83%) |
Mar 20, 2002 | 21.39 | 21.39 | 21.06 | 21.23 | 117,559 | -0.05(-0.23%) |
Mar 19, 2002 | 21.17 | 21.39 | 21.10 | 21.28 | 113,726 | +0.12(+0.54%) |
Mar 18, 2002 | 21.25 | 21.25 | 21.06 | 21.16 | 140,378 | -0.10(-0.49%) |
Mar 15, 2002 | 21.05 | 21.29 | 21.05 | 21.27 | 179,625 | -0.05(-0.26%) |
Mar 14, 2002 | 21.11 | 21.32 | 21.11 | 21.32 | 108,432 | +0.21(+0.99%) |
Mar 13, 2002 | 21.05 | 21.16 | 21.01 | 21.11 | 65,716 | +0.04(+0.18%) |
Mar 12, 2002 | 21.32 | 21.32 | 21.04 | 21.07 | 18,254 | -0.24(-1.11%) |
Mar 11, 2002 | 21.56 | 21.56 | 21.23 | 21.31 | 101,678 | -0.27(-1.27%) |
Mar 08, 2002 | 21.58 | 21.75 | 21.46 | 21.58 | 103,868 | +0.05(+0.25%) |
Mar 07, 2002 | 21.57 | 21.57 | 21.32 | 21.53 | 198,245 | -0.03(-0.13%) |
Mar 06, 2002 | 21.30 | 21.58 | 21.23 | 21.56 | 191,673 | +0.22(+1.05%) |
Mar 05, 2002 | 21.34 | 21.41 | 21.22 | 21.33 | 181,268 | -0.01(-0.03%) |
Mar 04, 2002 | 21.31 | 21.40 | 21.25 | 21.34 | 182,728 | -0.01(-0.05%) |
Mar 01, 2002 | 21.33 | 21.36 | 21.20 | 21.35 | 495,247 | +0.02(+0.10%) |
Feb 28, 2002 | 21.45 | 21.47 | 21.23 | 21.33 | 176,339 | -0.16(-0.74%) |
Feb 27, 2002 | 21.28 | 21.53 | 21.25 | 21.48 | 240,413 | +0.25(+1.19%) |
Feb 26, 2002 | 21.15 | 21.34 | 21.10 | 21.23 | 225,444 | -0.22(-1.05%) |
Feb 25, 2002 | 21.47 | 21.50 | 21.39 | 21.46 | 1,215,392 | -0.01(-0.03%) |
Feb 22, 2002 | 21.01 | 21.47 | 21.00 | 21.46 | 273,636 | +0.54(+2.57%) |
Feb 21, 2002 | 21.21 | 21.25 | 20.93 | 20.93 | 187,474 | -0.28(-1.32%) |
Feb 20, 2002 | 21.25 | 21.27 | 20.90 | 21.21 | 332,051 | -0.01(-0.03%) |
Feb 19, 2002 | 21.36 | 21.58 | 21.18 | 21.21 | 233,476 | -0.18(-0.84%) |
Feb 18, 2002 | 21.53 | 21.64 | 21.34 | 21.39 | 304,304 | +0.00(+0.00%) |
Feb 15, 2002 | 21.53 | 21.64 | 21.34 | 21.39 | 304,304 | -0.12(-0.54%) |
Feb 14, 2002 | 21.57 | 21.87 | 21.42 | 21.51 | 553,480 | -0.06(-0.28%) |
Feb 13, 2002 | 21.20 | 21.63 | 21.20 | 21.57 | 316,170 | +0.37(+1.73%) |
Feb 12, 2002 | 20.97 | 21.31 | 20.87 | 21.20 | 223,984 | +0.20(+0.94%) |
Feb 11, 2002 | 20.84 | 21.04 | 20.83 | 21.00 | 336,615 | +0.13(+0.63%) |
Feb 08, 2002 | 20.75 | 21.02 | 20.75 | 20.87 | 3,147,279 | +0.13(+0.63%) |
Feb 07, 2002 | 20.54 | 20.76 | 20.49 | 20.74 | 825,108 | +0.25(+1.23%) |
Feb 06, 2002 | 20.82 | 20.89 | 20.41 | 20.49 | 1,776,904 | +0.50(+2.52%) |
Feb 05, 2002 | 19.96 | 20.02 | 19.91 | 19.98 | 227,087 | +0.02(+0.11%) |
Feb 04, 2002 | 20.13 | 20.15 | 19.95 | 19.96 | 136,544 | -0.15(-0.76%) |