Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.04 | 19.60 | 19.04 | 19.28 | 6,733,971 | +0.16(+0.85%) |
Jan 30, 2003 | 19.39 | 19.58 | 19.12 | 19.12 | 5,058,347 | -0.37(-1.89%) |
Jan 29, 2003 | 19.15 | 19.74 | 18.78 | 19.49 | 5,085,005 | +0.34(+1.78%) |
Jan 28, 2003 | 19.33 | 19.50 | 19.02 | 19.15 | 6,056,946 | +0.15(+0.77%) |
Jan 27, 2003 | 19.47 | 19.57 | 19.00 | 19.00 | 3,817,225 | -0.55(-2.79%) |
Jan 24, 2003 | 19.92 | 20.01 | 19.53 | 19.55 | 4,150,647 | -0.49(-2.43%) |
Jan 23, 2003 | 19.79 | 20.13 | 19.72 | 20.03 | 3,504,353 | +0.38(+1.95%) |
Jan 22, 2003 | 20.09 | 20.12 | 19.54 | 19.65 | 4,791,572 | -0.43(-2.15%) |
Jan 21, 2003 | 20.69 | 20.71 | 19.95 | 20.08 | 4,825,636 | -0.50(-2.44%) |
Jan 17, 2003 | 20.69 | 20.70 | 20.44 | 20.59 | 4,406,869 | -0.16(-0.75%) |
Jan 16, 2003 | 20.47 | 20.88 | 20.47 | 20.74 | 6,950,205 | +0.26(+1.29%) |
Jan 15, 2003 | 20.53 | 20.63 | 20.41 | 20.48 | 4,942,454 | -0.17(-0.84%) |
Jan 14, 2003 | 20.49 | 20.66 | 20.28 | 20.65 | 5,417,687 | +0.16(+0.79%) |
Jan 13, 2003 | 20.34 | 20.57 | 20.10 | 20.49 | 7,618,159 | +0.15(+0.74%) |
Jan 10, 2003 | 19.55 | 20.34 | 19.49 | 20.34 | 8,497,349 | +0.60(+3.04%) |
Jan 09, 2003 | 19.27 | 19.80 | 19.19 | 19.74 | 4,936,530 | +0.60(+3.13%) |
Jan 08, 2003 | 19.42 | 19.43 | 19.07 | 19.14 | 4,508,136 | -0.46(-2.34%) |
Jan 07, 2003 | 19.46 | 19.68 | 19.32 | 19.60 | 4,955,599 | +0.10(+0.53%) |
Jan 06, 2003 | 18.99 | 19.68 | 18.99 | 19.49 | 5,147,765 | +0.47(+2.47%) |
Jan 03, 2003 | 19.09 | 19.19 | 18.85 | 19.02 | 4,181,749 | -0.17(-0.87%) |
Jan 02, 2003 | 18.91 | 19.31 | 18.66 | 19.19 | 5,558,942 | +0.30(+1.60%) |
Dec 31, 2002 | 18.69 | 18.97 | 18.51 | 18.89 | 3,888,316 | -0.08(-0.40%) |
Dec 30, 2002 | 18.74 | 19.01 | 18.51 | 18.96 | 2,732,725 | +0.29(+1.56%) |
Dec 27, 2002 | 19.04 | 19.07 | 18.67 | 18.67 | 2,258,418 | -0.31(-1.62%) |
Dec 26, 2002 | 18.96 | 19.19 | 18.89 | 18.98 | 2,650,527 | +0.11(+0.60%) |
Dec 24, 2002 | 18.95 | 18.99 | 18.82 | 18.87 | 1,288,700 | -0.14(-0.71%) |
Dec 23, 2002 | 18.86 | 19.22 | 18.80 | 19.00 | 3,436,780 | -0.08(-0.42%) |
Dec 20, 2002 | 18.61 | 19.12 | 18.59 | 19.08 | 8,552,333 | +0.22(+1.17%) |
Dec 19, 2002 | 18.88 | 19.19 | 18.81 | 18.86 | 4,946,157 | -0.18(-0.94%) |
Dec 18, 2002 | 18.88 | 19.16 | 18.84 | 19.04 | 4,696,785 | +0.16(+0.86%) |
Dec 17, 2002 | 19.04 | 19.23 | 18.88 | 18.88 | 5,729,078 | -0.08(-0.43%) |
Dec 16, 2002 | 18.72 | 19.04 | 18.66 | 18.96 | 9,817,151 | +0.47(+2.54%) |
Dec 13, 2002 | 18.47 | 18.78 | 18.45 | 18.49 | 6,639,925 | -0.29(-1.52%) |
Dec 12, 2002 | 19.51 | 19.51 | 18.74 | 18.78 | 9,910,457 | -0.72(-3.71%) |
Dec 11, 2002 | 19.36 | 19.62 | 19.18 | 19.50 | 7,870,678 | +0.03(+0.14%) |
Dec 10, 2002 | 19.61 | 19.79 | 19.33 | 19.47 | 5,702,234 | -0.08(-0.41%) |
Dec 09, 2002 | 20.12 | 20.12 | 19.53 | 19.55 | 3,927,378 | -0.63(-3.11%) |
Dec 06, 2002 | 20.07 | 20.20 | 19.67 | 20.18 | 2,899,343 | +0.11(+0.54%) |
Dec 05, 2002 | 20.38 | 20.38 | 19.99 | 20.07 | 2,346,541 | -0.17(-0.85%) |
Dec 04, 2002 | 20.32 | 20.49 | 20.05 | 20.25 | 4,594,407 | -0.38(-1.86%) |
Dec 03, 2002 | 20.68 | 20.77 | 20.50 | 20.63 | 3,954,963 | -0.11(-0.52%) |
Dec 02, 2002 | 21.36 | 21.41 | 20.36 | 20.74 | 6,405,178 | -0.46(-2.19%) |
Nov 29, 2002 | 21.14 | 21.39 | 21.00 | 21.20 | 3,325,331 | +0.20(+0.95%) |
Nov 27, 2002 | 20.44 | 21.07 | 20.34 | 21.00 | 4,209,519 | +0.83(+4.10%) |
Nov 26, 2002 | 19.99 | 20.44 | 19.85 | 20.17 | 4,466,666 | -0.05(-0.27%) |
Nov 25, 2002 | 19.80 | 20.33 | 19.76 | 20.23 | 3,262,201 | +0.26(+1.30%) |
Nov 22, 2002 | 20.26 | 20.58 | 19.93 | 19.97 | 5,859,595 | -0.24(-1.18%) |
Nov 21, 2002 | 19.50 | 20.28 | 19.45 | 20.21 | 6,286,879 | +0.89(+4.61%) |
Nov 20, 2002 | 19.31 | 19.61 | 19.12 | 19.32 | 6,029,546 | +0.16(+0.82%) |
Nov 19, 2002 | 18.85 | 19.48 | 18.85 | 19.16 | 2,712,361 | +0.15(+0.77%) |
Nov 18, 2002 | 19.47 | 19.58 | 18.99 | 19.01 | 3,063,000 | -0.29(-1.48%) |
Nov 15, 2002 | 19.19 | 19.42 | 18.96 | 19.30 | 3,900,719 | +0.11(+0.59%) |
Nov 14, 2002 | 18.98 | 19.26 | 18.79 | 19.19 | 3,672,267 | +0.68(+3.65%) |
Nov 13, 2002 | 18.48 | 18.88 | 18.17 | 18.51 | 5,274,395 | +0.03(+0.15%) |
Nov 12, 2002 | 18.30 | 18.74 | 18.30 | 18.48 | 5,149,246 | +0.19(+1.06%) |
Nov 11, 2002 | 18.73 | 18.81 | 18.26 | 18.29 | 3,398,087 | -0.54(-2.87%) |
Nov 08, 2002 | 19.09 | 19.36 | 18.73 | 18.83 | 4,940,233 | -0.51(-2.63%) |
Nov 07, 2002 | 19.66 | 19.73 | 19.26 | 19.34 | 2,887,680 | -0.48(-2.43%) |
Nov 06, 2002 | 19.26 | 19.93 | 19.09 | 19.82 | 4,456,669 | +0.50(+2.57%) |
Nov 05, 2002 | 19.26 | 19.45 | 19.15 | 19.32 | 2,946,182 | +0.12(+0.62%) |
Nov 04, 2002 | 19.28 | 19.61 | 19.11 | 19.20 | 5,560,793 | +0.19(+1.02%) |
Nov 01, 2002 | 18.64 | 19.16 | 18.60 | 19.01 | 5,725,005 | +0.14(+0.74%) |
Oct 31, 2002 | 19.05 | 19.23 | 18.79 | 18.87 | 4,429,270 | -0.30(-1.58%) |
Oct 30, 2002 | 19.39 | 19.45 | 18.95 | 19.17 | 4,708,633 | -0.22(-1.11%) |
Oct 29, 2002 | 19.39 | 19.50 | 18.93 | 19.39 | 4,389,281 | -0.12(-0.64%) |
Oct 28, 2002 | 19.81 | 19.90 | 19.39 | 19.51 | 4,707,152 | -0.21(-1.04%) |
Oct 25, 2002 | 19.55 | 19.86 | 19.38 | 19.72 | 6,190,796 | -0.18(-0.92%) |
Oct 24, 2002 | 19.99 | 20.19 | 19.73 | 19.90 | 7,583,725 | -0.49(-2.38%) |
Oct 23, 2002 | 20.58 | 20.80 | 19.99 | 20.39 | 6,329,274 | -0.19(-0.95%) |
Oct 22, 2002 | 20.71 | 20.71 | 20.21 | 20.58 | 4,607,551 | -0.38(-1.80%) |
Oct 21, 2002 | 20.17 | 21.01 | 19.99 | 20.96 | 5,407,504 | +0.54(+2.65%) |
Oct 18, 2002 | 20.23 | 20.62 | 19.93 | 20.42 | 5,320,122 | +0.19(+0.93%) |
Oct 17, 2002 | 20.63 | 20.66 | 19.92 | 20.23 | 5,696,680 | +0.29(+1.46%) |
Oct 16, 2002 | 19.73 | 20.39 | 19.72 | 19.94 | 4,961,893 | -0.10(-0.51%) |
Oct 15, 2002 | 19.20 | 20.19 | 19.20 | 20.04 | 6,882,632 | +1.18(+6.27%) |
Oct 14, 2002 | 18.47 | 18.90 | 18.40 | 18.86 | 4,196,004 | +0.23(+1.22%) |
Oct 11, 2002 | 17.77 | 18.88 | 17.74 | 18.63 | 6,709,164 | +0.86(+4.86%) |
Oct 10, 2002 | 17.01 | 17.82 | 16.94 | 17.77 | 6,036,766 | +0.78(+4.58%) |
Oct 09, 2002 | 17.91 | 17.91 | 16.93 | 16.99 | 6,633,630 | -0.91(-5.10%) |
Oct 08, 2002 | 17.83 | 18.22 | 17.14 | 17.90 | 5,912,728 | +0.32(+1.84%) |
Oct 07, 2002 | 18.22 | 18.47 | 17.50 | 17.58 | 6,023,252 | -0.66(-3.61%) |
Oct 04, 2002 | 18.48 | 18.68 | 18.06 | 18.24 | 3,829,074 | -0.24(-1.32%) |
Oct 03, 2002 | 18.34 | 18.91 | 18.33 | 18.48 | 6,061,574 | +0.22(+1.18%) |
Oct 02, 2002 | 18.60 | 18.67 | 18.10 | 18.26 | 4,733,626 | -0.49(-2.62%) |
Oct 01, 2002 | 18.31 | 18.79 | 17.85 | 18.75 | 5,018,914 | +0.72(+3.98%) |
Sep 30, 2002 | 18.34 | 18.34 | 17.62 | 18.04 | 4,944,491 | -0.38(-2.05%) |
Sep 27, 2002 | 18.47 | 18.84 | 18.24 | 18.41 | 7,957,135 | -0.29(-1.53%) |
Sep 26, 2002 | 18.31 | 18.77 | 18.21 | 18.70 | 6,196,164 | +0.70(+3.87%) |
Sep 25, 2002 | 17.96 | 18.21 | 17.72 | 18.00 | 6,868,192 | +0.75(+4.35%) |
Sep 24, 2002 | 18.45 | 17.93 | 17.15 | 17.25 | 13,961,874 | -1.19(-6.47%) |
Sep 23, 2002 | 18.61 | 18.77 | 18.26 | 18.45 | 7,575,394 | +0.10(+0.56%) |
Sep 20, 2002 | 17.83 | 18.47 | 17.59 | 18.34 | 10,614,882 | +0.50(+2.78%) |
Sep 19, 2002 | 17.88 | 18.30 | 17.80 | 17.85 | 9,274,160 | -0.28(-1.52%) |
Sep 18, 2002 | 18.47 | 18.58 | 18.07 | 18.12 | 9,834,923 | -0.60(-3.20%) |
Sep 17, 2002 | 19.45 | 19.53 | 18.72 | 18.72 | 11,594,598 | -0.62(-3.21%) |
Sep 16, 2002 | 19.72 | 19.97 | 19.28 | 19.34 | 4,870,993 | -0.66(-3.32%) |
Sep 13, 2002 | 20.16 | 20.19 | 19.69 | 20.01 | 6,326,127 | -0.16(-0.78%) |
Sep 12, 2002 | 19.93 | 20.53 | 19.79 | 20.16 | 7,916,961 | +0.23(+1.17%) |
Sep 11, 2002 | 19.99 | 20.12 | 19.77 | 19.93 | 3,240,726 | +0.17(+0.88%) |
Sep 10, 2002 | 19.77 | 19.96 | 19.50 | 19.76 | 2,801,409 | +0.01(+0.05%) |
Sep 09, 2002 | 19.32 | 19.81 | 19.04 | 19.75 | 3,944,410 | +0.38(+1.98%) |
Sep 06, 2002 | 19.77 | 19.98 | 19.34 | 19.36 | 6,469,789 | -0.05(-0.28%) |
Sep 05, 2002 | 19.55 | 19.92 | 19.36 | 19.42 | 6,104,524 | -0.66(-3.28%) |
Sep 04, 2002 | 20.26 | 20.36 | 19.78 | 20.08 | 4,631,804 | -0.02(-0.08%) |
Sep 03, 2002 | 19.61 | 20.52 | 19.61 | 20.09 | 6,488,117 | -0.24(-1.20%) |
Aug 30, 2002 | 20.26 | 20.79 | 20.16 | 20.34 | 3,928,674 | +0.19(+0.94%) |
Aug 29, 2002 | 19.88 | 20.27 | 19.85 | 20.15 | 5,790,356 | +0.05(+0.27%) |
Aug 28, 2002 | 20.32 | 20.46 | 19.99 | 20.09 | 4,538,868 | -0.25(-1.25%) |
Aug 27, 2002 | 21.23 | 21.26 | 20.30 | 20.35 | 6,990,749 | -0.39(-1.88%) |
Aug 26, 2002 | 20.61 | 20.85 | 20.36 | 20.74 | 2,801,039 | +0.26(+1.27%) |
Aug 23, 2002 | 20.58 | 20.77 | 20.38 | 20.48 | 2,908,600 | -0.37(-1.76%) |
Aug 22, 2002 | 20.55 | 20.95 | 20.50 | 20.84 | 3,487,136 | +0.40(+1.96%) |
Aug 21, 2002 | 20.48 | 20.68 | 20.15 | 20.44 | 6,785,253 | -0.03(-0.13%) |
Aug 20, 2002 | 20.69 | 20.79 | 20.47 | 20.47 | 7,118,674 | +0.17(+0.82%) |
Aug 16, 2002 | 21.19 | 21.19 | 19.99 | 20.30 | 10,529,907 | -0.89(-4.21%) |
Aug 15, 2002 | 21.33 | 21.47 | 20.84 | 21.20 | 6,905,958 | -0.12(-0.56%) |
Aug 14, 2002 | 20.93 | 21.34 | 20.34 | 21.31 | 10,359,216 | +0.04(+0.18%) |
Aug 13, 2002 | 21.61 | 21.86 | 21.26 | 21.28 | 4,700,117 | -0.46(-2.14%) |
Aug 12, 2002 | 21.61 | 21.84 | 21.34 | 21.74 | 4,098,070 | +0.95(+4.55%) |
Aug 07, 2002 | 20.58 | 20.83 | 20.27 | 20.80 | 4,813,418 | +0.41(+1.99%) |
Aug 06, 2002 | 20.25 | 20.69 | 19.99 | 20.39 | 3,608,027 | +0.52(+2.61%) |
Aug 05, 2002 | 20.36 | 20.58 | 19.84 | 19.87 | 4,504,433 | -0.44(-2.15%) |
Aug 02, 2002 | 21.23 | 21.26 | 20.20 | 20.31 | 5,207,562 | -1.04(-4.86%) |
Aug 01, 2002 | 21.51 | 21.64 | 21.07 | 21.35 | 4,977,259 | -0.16(-0.75%) |
Jul 31, 2002 | 21.49 | 21.56 | 21.01 | 21.51 | 5,077,785 | +0.02(+0.10%) |
Jul 30, 2002 | 21.88 | 21.88 | 21.14 | 21.49 | 5,528,025 | -0.39(-1.78%) |
Jul 29, 2002 | 21.07 | 21.98 | 21.07 | 21.88 | 6,444,426 | +1.00(+4.79%) |
Jul 26, 2002 | 20.80 | 21.06 | 20.54 | 20.88 | 4,813,047 | -0.05(-0.26%) |
Jul 25, 2002 | 20.58 | 21.30 | 20.28 | 20.93 | 7,449,690 | +0.05(+0.26%) |
Jul 24, 2002 | 19.18 | 21.08 | 19.13 | 20.88 | 7,534,850 | +1.26(+6.44%) |
Jul 23, 2002 | 19.76 | 20.12 | 19.45 | 19.61 | 5,613,000 | -0.15(-0.77%) |
Jul 22, 2002 | 20.42 | 20.51 | 19.49 | 19.76 | 7,271,223 | -0.67(-3.28%) |
Jul 19, 2002 | 21.09 | 21.44 | 20.34 | 20.43 | 8,090,429 | -1.28(-5.90%) |
Jul 17, 2002 | 22.01 | 22.02 | 21.39 | 21.71 | 5,718,896 | -0.41(-1.83%) |
Jul 12, 2002 | 22.39 | 22.55 | 22.01 | 22.12 | 5,315,494 | -0.27(-1.21%) |
Jul 11, 2002 | 22.49 | 22.49 | 21.87 | 22.39 | 8,607,317 | -0.10(-0.46%) |
Jul 10, 2002 | 23.19 | 23.28 | 22.48 | 22.49 | 5,182,014 | -0.52(-2.25%) |
Jul 09, 2002 | 23.49 | 23.49 | 23.01 | 23.01 | 3,260,535 | -0.48(-2.02%) |
Jul 08, 2002 | 23.71 | 23.82 | 23.31 | 23.49 | 3,394,385 | -0.23(-0.96%) |
Jul 05, 2002 | 23.17 | 23.74 | 23.10 | 23.71 | 2,253,420 | +0.62(+2.69%) |
Jul 04, 2002 | 22.90 | 23.13 | 22.59 | 23.09 | 5,134,991 | +0.00(+0.00%) |
Jul 03, 2002 | 22.90 | 23.13 | 22.59 | 23.09 | 5,133,140 | +0.19(+0.83%) |
Jul 02, 2002 | 23.15 | 23.33 | 22.77 | 22.90 | 3,828,333 | -0.24(-1.05%) |
Jul 01, 2002 | 23.53 | 23.71 | 23.15 | 23.15 | 3,777,422 | -0.39(-1.68%) |
Jun 28, 2002 | 22.95 | 23.71 | 22.85 | 23.54 | 6,750,818 | +0.68(+2.98%) |
Jun 27, 2002 | 23.22 | 23.27 | 22.48 | 22.86 | 6,839,681 | -0.10(-0.42%) |
Jun 26, 2002 | 23.30 | 23.39 | 22.77 | 22.96 | 7,712,206 | -0.38(-1.62%) |
Jun 25, 2002 | 23.79 | 23.91 | 23.33 | 23.33 | 8,050,441 | +0.11(+0.47%) |
Jun 21, 2002 | 23.40 | 23.60 | 23.14 | 23.23 | 7,032,218 | -0.17(-0.72%) |
Jun 20, 2002 | 23.51 | 23.69 | 23.30 | 23.39 | 3,643,202 | -0.03(-0.12%) |
Jun 19, 2002 | 23.39 | 23.77 | 23.39 | 23.42 | 3,803,340 | -0.29(-1.21%) |
Jun 18, 2002 | 23.47 | 23.75 | 23.25 | 23.71 | 3,160,379 | +0.31(+1.34%) |
Jun 17, 2002 | 23.09 | 23.53 | 22.96 | 23.39 | 4,407,795 | +0.55(+2.41%) |
Jun 14, 2002 | 22.69 | 22.91 | 22.42 | 22.84 | 3,665,417 | -0.54(-2.31%) |
Jun 12, 2002 | 22.96 | 23.43 | 22.96 | 23.38 | 4,222,293 | +0.15(+0.65%) |
Jun 11, 2002 | 23.47 | 23.77 | 23.15 | 23.23 | 3,454,182 | -0.17(-0.74%) |
Jun 10, 2002 | 23.17 | 23.58 | 23.11 | 23.41 | 4,368,547 | +0.28(+1.21%) |
Jun 07, 2002 | 23.12 | 23.31 | 22.98 | 23.12 | 5,883,477 | -0.08(-0.33%) |
Jun 06, 2002 | 23.50 | 23.50 | 23.02 | 23.20 | 2,727,356 | -0.22(-0.92%) |
Jun 05, 2002 | 23.16 | 23.44 | 23.16 | 23.42 | 3,103,358 | +0.14(+0.58%) |
May 31, 2002 | 23.24 | 23.65 | 23.23 | 23.28 | 4,306,713 | -0.24(-1.03%) |
May 28, 2002 | 23.84 | 23.84 | 23.33 | 23.52 | 2,436,515 | -0.18(-0.77%) |
May 27, 2002 | 23.93 | 24.04 | 23.62 | 23.71 | 1,834,282 | +0.00(+0.00%) |
May 24, 2002 | 23.93 | 24.04 | 23.62 | 23.71 | 1,799,292 | -0.22(-0.93%) |
May 23, 2002 | 23.66 | 23.99 | 23.48 | 23.93 | 4,137,503 | +0.30(+1.26%) |
May 22, 2002 | 23.63 | 23.79 | 23.43 | 23.63 | 3,195,739 | -0.02(-0.07%) |
May 21, 2002 | 23.87 | 24.00 | 23.52 | 23.65 | 3,372,354 | -0.13(-0.55%) |
May 20, 2002 | 24.01 | 24.01 | 23.67 | 23.78 | 3,267,570 | -0.18(-0.74%) |
May 17, 2002 | 23.90 | 24.03 | 23.62 | 23.96 | 3,284,787 | +0.01(+0.05%) |
May 16, 2002 | 24.41 | 24.42 | 23.82 | 23.95 | 3,749,282 | -0.36(-1.47%) |
May 15, 2002 | 23.90 | 24.31 | 23.71 | 24.30 | 6,687,318 | +0.41(+1.72%) |
May 14, 2002 | 23.50 | 24.05 | 23.50 | 23.89 | 5,207,748 | +0.41(+1.72%) |
May 13, 2002 | 23.09 | 23.50 | 23.03 | 23.49 | 2,418,927 | +0.36(+1.57%) |
May 10, 2002 | 23.47 | 23.47 | 23.12 | 23.12 | 2,578,511 | -0.13(-0.56%) |
May 09, 2002 | 23.39 | 23.60 | 23.16 | 23.25 | 3,108,912 | -0.24(-1.03%) |
May 08, 2002 | 23.47 | 23.60 | 23.23 | 23.50 | 4,320,968 | +0.28(+1.19%) |
May 07, 2002 | 23.04 | 23.49 | 22.98 | 23.22 | 6,921,509 | +0.26(+1.15%) |
May 06, 2002 | 23.28 | 23.42 | 22.91 | 22.96 | 6,425,913 | +0.00(+0.00%) |
May 03, 2002 | 22.77 | 23.06 | 22.62 | 22.96 | 4,325,226 | +0.08(+0.35%) |
May 02, 2002 | 22.47 | 22.94 | 22.36 | 22.88 | 5,355,297 | +0.41(+1.80%) |
May 01, 2002 | 22.66 | 22.66 | 22.03 | 22.47 | 8,372,385 | +0.09(+0.41%) |
Apr 30, 2002 | 21.58 | 22.42 | 21.24 | 22.38 | 8,203,175 | +1.23(+5.82%) |
Apr 29, 2002 | 21.91 | 21.91 | 21.14 | 21.15 | 6,783,957 | -0.65(-2.97%) |
Apr 26, 2002 | 22.25 | 22.28 | 21.80 | 21.80 | 4,985,220 | -0.08(-0.37%) |
Apr 25, 2002 | 21.61 | 22.00 | 21.56 | 21.88 | 6,484,784 | +0.32(+1.50%) |
Apr 24, 2002 | 21.98 | 22.23 | 21.49 | 21.55 | 6,588,088 | -0.31(-1.41%) |
Apr 23, 2002 | 22.07 | 22.22 | 21.83 | 21.86 | 7,588,353 | -0.23(-1.05%) |
Apr 22, 2002 | 22.82 | 22.82 | 22.08 | 22.09 | 6,623,818 | -0.69(-3.01%) |
Apr 19, 2002 | 22.85 | 23.04 | 22.50 | 22.78 | 6,728,602 | +0.45(+2.03%) |
Apr 18, 2002 | 22.79 | 22.92 | 22.17 | 22.32 | 5,165,538 | -0.26(-1.15%) |
Apr 17, 2002 | 22.65 | 22.85 | 22.42 | 22.58 | 3,906,458 | +0.07(+0.31%) |
Apr 16, 2002 | 22.17 | 22.61 | 22.07 | 22.51 | 6,467,752 | +0.69(+3.17%) |
Apr 15, 2002 | 22.09 | 22.36 | 21.63 | 21.82 | 6,138,033 | -0.26(-1.20%) |
Apr 12, 2002 | 22.22 | 22.22 | 21.90 | 22.09 | 6,208,753 | -0.13(-0.58%) |
Apr 11, 2002 | 22.39 | 22.65 | 22.18 | 22.22 | 5,075,008 | -0.28(-1.22%) |
Apr 10, 2002 | 22.22 | 22.55 | 22.15 | 22.49 | 4,939,307 | +0.41(+1.83%) |
Apr 09, 2002 | 22.31 | 22.36 | 22.01 | 22.09 | 6,135,997 | -0.28(-1.23%) |
Apr 08, 2002 | 22.05 | 22.42 | 22.04 | 22.36 | 4,913,389 | -0.07(-0.31%) |
Apr 05, 2002 | 22.31 | 22.55 | 22.28 | 22.43 | 4,840,077 | +0.04(+0.17%) |
Apr 04, 2002 | 22.31 | 22.52 | 22.11 | 22.39 | 6,049,725 | -0.06(-0.29%) |
Apr 03, 2002 | 22.66 | 23.09 | 22.33 | 22.46 | 5,380,290 | -0.32(-1.42%) |
Apr 02, 2002 | 22.77 | 22.88 | 22.55 | 22.78 | 3,891,648 | -0.12(-0.54%) |
Apr 01, 2002 | 23.24 | 23.24 | 22.52 | 22.91 | 4,060,858 | -0.32(-1.40%) |
Mar 29, 2002 | 23.12 | 23.36 | 23.12 | 23.23 | 4,040,679 | +0.00(+0.00%) |
Mar 28, 2002 | 23.12 | 23.36 | 23.12 | 23.23 | 4,027,720 | +0.08(+0.35%) |
Mar 27, 2002 | 23.09 | 23.32 | 22.92 | 23.15 | 5,668,540 | +0.25(+1.11%) |
Mar 26, 2002 | 22.42 | 23.11 | 22.25 | 22.90 | 5,279,764 | +0.39(+1.75%) |
Mar 25, 2002 | 22.98 | 22.98 | 22.47 | 22.50 | 5,528,210 | -0.33(-1.44%) |
Mar 22, 2002 | 23.32 | 23.36 | 22.71 | 22.83 | 7,020,370 | -0.49(-2.09%) |
Mar 21, 2002 | 23.77 | 24.04 | 22.97 | 23.32 | 6,753,225 | -0.64(-2.66%) |
Mar 20, 2002 | 24.10 | 24.27 | 23.90 | 23.96 | 5,033,724 | -0.19(-0.78%) |
Mar 19, 2002 | 24.09 | 24.31 | 23.90 | 24.14 | 5,134,250 | +0.25(+1.06%) |
Mar 18, 2002 | 24.10 | 24.40 | 23.65 | 23.89 | 4,285,052 | -0.21(-0.85%) |
Mar 15, 2002 | 23.90 | 24.16 | 23.66 | 24.10 | 8,144,118 | +0.18(+0.77%) |
Mar 14, 2002 | 23.74 | 24.09 | 23.39 | 23.91 | 6,047,504 | +0.51(+2.19%) |
Mar 13, 2002 | 23.87 | 23.88 | 23.26 | 23.40 | 8,540,669 | -0.71(-2.94%) |
Mar 12, 2002 | 23.89 | 24.30 | 23.87 | 24.11 | 4,843,409 | -0.24(-0.98%) |
Mar 11, 2002 | 24.17 | 24.38 | 23.85 | 24.34 | 4,313,563 | +0.38(+1.60%) |
Mar 08, 2002 | 24.58 | 24.64 | 23.91 | 23.96 | 6,435,354 | -0.33(-1.36%) |
Mar 07, 2002 | 24.50 | 24.63 | 24.23 | 24.29 | 4,708,078 | -0.17(-0.71%) |
Mar 06, 2002 | 24.04 | 24.48 | 23.99 | 24.46 | 1,277,407 | +0.32(+1.32%) |
Mar 05, 2002 | 24.66 | 24.77 | 24.12 | 24.14 | 7,122,192 | -0.73(-2.93%) |
Mar 04, 2002 | 24.04 | 24.96 | 24.04 | 24.87 | 9,128,647 | +1.02(+4.28%) |
Mar 01, 2002 | 24.04 | 24.04 | 23.74 | 23.85 | 5,783,321 | +0.22(+0.94%) |
Feb 28, 2002 | 23.86 | 24.17 | 23.63 | 23.63 | 5,265,879 | -0.23(-0.95%) |
Feb 27, 2002 | 23.89 | 24.26 | 23.63 | 23.86 | 5,817,571 | -0.03(-0.14%) |
Feb 26, 2002 | 23.77 | 24.04 | 23.47 | 23.89 | 5,468,228 | +0.14(+0.59%) |
Feb 25, 2002 | 23.36 | 23.77 | 23.24 | 23.75 | 6,251,334 | +0.53(+2.28%) |
Feb 22, 2002 | 22.79 | 23.48 | 22.69 | 23.22 | 7,744,974 | +0.48(+2.11%) |
Feb 21, 2002 | 23.06 | 23.63 | 22.74 | 22.74 | 8,640,085 | -0.41(-1.75%) |
Feb 20, 2002 | 22.88 | 23.23 | 22.47 | 23.15 | 11,453,528 | -0.08(-0.35%) |
Feb 19, 2002 | 23.43 | 23.58 | 23.20 | 23.23 | 5,680,758 | -0.29(-1.22%) |
Feb 18, 2002 | 23.84 | 24.12 | 23.50 | 23.51 | 6,485,525 | +0.00(+0.00%) |
Feb 15, 2002 | 23.84 | 24.12 | 23.50 | 23.51 | 6,387,405 | -0.33(-1.40%) |
Feb 14, 2002 | 23.96 | 24.17 | 23.79 | 23.85 | 5,453,232 | -0.19(-0.79%) |
Feb 13, 2002 | 23.58 | 24.09 | 23.50 | 24.04 | 7,160,514 | +0.56(+2.37%) |
Feb 12, 2002 | 23.56 | 23.85 | 23.30 | 23.48 | 6,981,307 | -0.18(-0.78%) |
Feb 11, 2002 | 22.63 | 23.69 | 22.56 | 23.66 | 7,086,647 | +0.98(+4.33%) |
Feb 08, 2002 | 22.11 | 22.69 | 22.07 | 22.68 | 4,237,474 | +0.71(+3.22%) |
Feb 07, 2002 | 22.14 | 22.40 | 21.97 | 21.97 | 2,987,836 | +0.06(+0.27%) |
Feb 06, 2002 | 22.15 | 22.37 | 21.91 | 21.91 | 3,310,150 | -0.18(-0.83%) |
Feb 05, 2002 | 22.30 | 22.47 | 21.91 | 22.10 | 3,149,456 | -0.07(-0.32%) |
Feb 04, 2002 | 22.51 | 22.60 | 22.11 | 22.17 | 3,986,065 | -0.39(-1.75%) |