Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 13.10 | 13.31 | 12.99 | 13.10 | 1,454,879 | +0.01(+0.05%) |
Dec 30, 2002 | 13.42 | 13.43 | 13.04 | 13.10 | 1,941,873 | -0.09(-0.66%) |
Dec 27, 2002 | 13.46 | 13.53 | 13.16 | 13.18 | 716,720 | -0.18(-1.36%) |
Dec 26, 2002 | 13.43 | 13.92 | 13.25 | 13.37 | 748,432 | -0.02(-0.15%) |
Dec 24, 2002 | 13.37 | 13.50 | 13.33 | 13.39 | 392,602 | -0.11(-0.85%) |
Dec 23, 2002 | 13.54 | 13.74 | 13.37 | 13.50 | 1,733,735 | -0.16(-1.18%) |
Dec 20, 2002 | 13.53 | 13.66 | 13.40 | 13.66 | 2,269,861 | +0.32(+2.37%) |
Dec 19, 2002 | 13.33 | 13.68 | 13.10 | 13.35 | 3,175,513 | -0.32(-2.31%) |
Dec 18, 2002 | 13.98 | 14.01 | 13.49 | 13.66 | 3,035,117 | -0.84(-5.79%) |
Dec 17, 2002 | 15.09 | 15.29 | 14.47 | 14.50 | 2,852,736 | -1.01(-6.50%) |
Dec 16, 2002 | 14.89 | 15.51 | 14.80 | 15.51 | 2,465,493 | +1.06(+7.35%) |
Dec 13, 2002 | 14.61 | 14.64 | 14.33 | 14.45 | 1,265,649 | -0.33(-2.23%) |
Dec 12, 2002 | 15.07 | 15.15 | 14.65 | 14.78 | 1,656,912 | -0.26(-1.74%) |
Dec 11, 2002 | 14.88 | 15.27 | 14.81 | 15.04 | 2,083,311 | -0.54(-3.49%) |
Dec 10, 2002 | 14.84 | 15.61 | 14.81 | 15.58 | 5,484,233 | +0.92(+6.28%) |
Dec 09, 2002 | 15.49 | 15.49 | 14.64 | 14.66 | 1,896,315 | -0.82(-5.29%) |
Dec 06, 2002 | 15.11 | 15.62 | 15.05 | 15.48 | 2,425,890 | -0.12(-0.77%) |
Dec 05, 2002 | 16.21 | 16.33 | 15.27 | 15.60 | 3,472,533 | -0.37(-2.31%) |
Dec 04, 2002 | 15.83 | 16.22 | 15.72 | 15.97 | 4,071,488 | -0.13(-0.79%) |
Dec 03, 2002 | 16.42 | 16.60 | 16.05 | 16.10 | 3,317,249 | -0.91(-5.33%) |
Dec 02, 2002 | 17.79 | 17.83 | 16.96 | 17.01 | 3,883,151 | -0.05(-0.31%) |
Nov 29, 2002 | 17.42 | 17.47 | 17.00 | 17.06 | 1,126,593 | -0.53(-3.02%) |
Nov 27, 2002 | 16.83 | 17.59 | 16.83 | 17.59 | 3,047,772 | +1.52(+9.44%) |
Nov 26, 2002 | 16.89 | 16.89 | 16.07 | 16.07 | 2,555,567 | -0.81(-4.81%) |
Nov 25, 2002 | 16.45 | 16.89 | 16.45 | 16.89 | 2,672,737 | +0.56(+3.41%) |
Nov 22, 2002 | 16.31 | 16.69 | 16.25 | 16.33 | 2,512,093 | -0.19(-1.14%) |
Nov 21, 2002 | 16.12 | 16.58 | 16.12 | 16.52 | 3,828,214 | +0.82(+5.22%) |
Nov 20, 2002 | 14.80 | 15.85 | 14.80 | 15.70 | 3,656,403 | +0.81(+5.46%) |
Nov 19, 2002 | 14.94 | 15.25 | 14.82 | 14.88 | 3,262,609 | -0.12(-0.81%) |
Nov 18, 2002 | 15.15 | 15.24 | 14.96 | 15.01 | 2,103,708 | +0.18(+1.22%) |
Nov 15, 2002 | 14.48 | 14.94 | 14.39 | 14.82 | 1,704,703 | -0.02(-0.14%) |
Nov 14, 2002 | 14.47 | 14.84 | 14.37 | 14.84 | 2,626,584 | +1.27(+9.35%) |
Nov 13, 2002 | 13.53 | 13.97 | 13.30 | 13.57 | 2,008,870 | -0.25(-1.80%) |
Nov 12, 2002 | 13.31 | 14.22 | 13.21 | 13.82 | 3,540,573 | +0.95(+7.36%) |
Nov 11, 2002 | 13.04 | 13.07 | 12.74 | 12.88 | 2,936,408 | -0.56(-4.20%) |
Nov 08, 2002 | 13.72 | 13.88 | 13.10 | 13.44 | 5,349,494 | -0.30(-2.20%) |
Nov 07, 2002 | 14.31 | 14.41 | 13.57 | 13.74 | 3,540,722 | -1.57(-10.26%) |
Nov 06, 2002 | 15.07 | 15.38 | 14.56 | 15.31 | 3,507,521 | +0.25(+1.65%) |
Nov 05, 2002 | 14.73 | 15.21 | 14.64 | 15.07 | 4,142,653 | +0.60(+4.13%) |
Nov 04, 2002 | 14.58 | 14.97 | 14.11 | 14.47 | 3,741,117 | +0.51(+3.66%) |
Nov 01, 2002 | 13.03 | 13.96 | 12.96 | 13.96 | 2,707,724 | +0.75(+5.64%) |
Oct 31, 2002 | 13.46 | 13.63 | 13.12 | 13.21 | 2,810,900 | -0.17(-1.25%) |
Oct 30, 2002 | 12.56 | 13.42 | 12.44 | 13.38 | 4,540,467 | +0.98(+7.91%) |
Oct 29, 2002 | 12.90 | 13.02 | 11.81 | 12.40 | 3,314,123 | -0.53(-4.10%) |
Oct 28, 2002 | 13.23 | 13.40 | 12.93 | 12.93 | 2,883,703 | +0.10(+0.79%) |
Oct 25, 2002 | 12.26 | 12.88 | 12.26 | 12.83 | 2,840,230 | +0.75(+6.17%) |
Oct 24, 2002 | 12.24 | 12.63 | 12.02 | 12.08 | 6,797,972 | -0.21(-1.69%) |
Oct 23, 2002 | 11.61 | 12.36 | 11.61 | 12.29 | 7,226,753 | +1.01(+8.93%) |
Oct 22, 2002 | 11.08 | 11.50 | 10.96 | 11.28 | 4,821,260 | -1.01(-8.20%) |
Oct 21, 2002 | 11.65 | 12.39 | 11.55 | 12.29 | 4,220,668 | +0.65(+5.60%) |
Oct 18, 2002 | 11.25 | 11.79 | 11.08 | 11.64 | 3,961,463 | +0.39(+3.46%) |
Oct 17, 2002 | 11.15 | 11.34 | 10.87 | 11.25 | 2,593,978 | +1.05(+10.34%) |
Oct 16, 2002 | 10.39 | 10.55 | 10.10 | 10.20 | 1,735,969 | -0.99(-8.88%) |
Oct 15, 2002 | 10.50 | 11.24 | 10.45 | 11.19 | 4,317,590 | +1.74(+18.41%) |
Oct 14, 2002 | 9.242 | 9.679 | 9.188 | 9.450 | 1,619,840 | -0.07(-0.78%) |
Oct 11, 2002 | 9.068 | 9.632 | 9.054 | 9.524 | 2,978,839 | +0.80(+9.16%) |
Oct 10, 2002 | 7.993 | 8.812 | 7.919 | 8.725 | 2,899,485 | +1.06(+13.85%) |
Oct 09, 2002 | 7.415 | 7.973 | 7.388 | 7.664 | 4,018,188 | -0.11(-1.38%) |
Oct 08, 2002 | 8.013 | 8.053 | 7.462 | 7.771 | 2,077,654 | -0.14(-1.78%) |
Oct 07, 2002 | 8.208 | 8.215 | 7.872 | 7.912 | 2,087,778 | -0.52(-6.14%) |
Oct 04, 2002 | 8.859 | 8.900 | 8.342 | 8.429 | 3,006,829 | -0.40(-4.56%) |
Oct 03, 2002 | 9.000 | 9.121 | 8.799 | 8.832 | 1,766,936 | -0.28(-3.02%) |
Oct 02, 2002 | 9.021 | 9.524 | 8.967 | 9.108 | 3,037,648 | -0.23(-2.45%) |
Oct 01, 2002 | 9.269 | 9.518 | 8.886 | 9.336 | 2,275,072 | +0.25(+2.73%) |
Sep 30, 2002 | 9.168 | 9.202 | 8.866 | 9.088 | 3,047,623 | -0.49(-5.12%) |
Sep 27, 2002 | 9.780 | 9.840 | 9.484 | 9.578 | 2,204,353 | -0.27(-2.73%) |
Sep 26, 2002 | 9.840 | 10.04 | 9.706 | 9.847 | 4,392,925 | +0.13(+1.31%) |
Sep 25, 2002 | 9.605 | 9.806 | 9.296 | 9.719 | 4,018,039 | +0.51(+5.54%) |
Sep 24, 2002 | 8.799 | 9.538 | 8.745 | 9.209 | 5,728,996 | -0.12(-1.30%) |
Sep 23, 2002 | 9.504 | 9.605 | 9.135 | 9.330 | 2,830,552 | -0.65(-6.53%) |
Sep 20, 2002 | 10.33 | 10.37 | 9.806 | 9.981 | 2,265,246 | +0.05(+0.54%) |
Sep 19, 2002 | 9.968 | 10.24 | 9.887 | 9.927 | 3,069,955 | -0.55(-5.26%) |
Sep 18, 2002 | 10.48 | 10.55 | 10.17 | 10.48 | 3,089,757 | -0.15(-1.45%) |
Sep 17, 2002 | 11.19 | 11.39 | 10.55 | 10.63 | 3,620,820 | -0.36(-3.24%) |
Sep 16, 2002 | 11.56 | 11.69 | 10.89 | 10.99 | 2,201,673 | -0.74(-6.30%) |
Sep 13, 2002 | 11.94 | 12.07 | 11.62 | 11.73 | 1,897,060 | -0.30(-2.51%) |
Sep 12, 2002 | 12.41 | 12.46 | 12.02 | 12.03 | 2,056,661 | -0.90(-6.96%) |
Sep 11, 2002 | 13.19 | 13.21 | 12.86 | 12.93 | 2,389,414 | +0.34(+2.67%) |
Sep 10, 2002 | 12.53 | 12.75 | 12.41 | 12.59 | 2,328,670 | +0.16(+1.30%) |
Sep 09, 2002 | 12.18 | 12.54 | 12.04 | 12.43 | 2,058,895 | -0.34(-2.68%) |
Sep 06, 2002 | 12.69 | 12.86 | 12.59 | 12.78 | 2,437,652 | +0.64(+5.26%) |
Sep 05, 2002 | 12.23 | 12.32 | 12.04 | 12.14 | 2,149,266 | -0.87(-6.71%) |
Sep 04, 2002 | 12.85 | 13.07 | 12.56 | 13.01 | 2,489,314 | +0.35(+2.76%) |
Sep 03, 2002 | 13.10 | 13.14 | 12.65 | 12.66 | 1,552,546 | -0.87(-6.41%) |
Aug 30, 2002 | 13.56 | 13.84 | 13.45 | 13.53 | 1,066,891 | -0.26(-1.90%) |
Aug 29, 2002 | 13.57 | 13.94 | 13.40 | 13.79 | 2,621,670 | +0.14(+1.03%) |
Aug 28, 2002 | 13.85 | 13.95 | 13.45 | 13.65 | 1,417,360 | -0.49(-3.47%) |
Aug 27, 2002 | 14.72 | 14.73 | 14.13 | 14.14 | 2,355,320 | -0.50(-3.44%) |
Aug 26, 2002 | 14.58 | 14.64 | 14.24 | 14.64 | 1,356,021 | +0.32(+2.25%) |
Aug 23, 2002 | 14.80 | 14.88 | 14.37 | 14.32 | 1,171,109 | -0.97(-6.33%) |
Aug 22, 2002 | 15.04 | 15.51 | 14.94 | 15.29 | 1,637,706 | +0.06(+0.40%) |
Aug 21, 2002 | 15.08 | 15.37 | 14.71 | 15.23 | 2,462,813 | +1.10(+7.80%) |
Aug 20, 2002 | 14.47 | 14.51 | 14.13 | 14.13 | 1,524,853 | +0.30(+2.19%) |
Aug 16, 2002 | 13.00 | 13.88 | 12.93 | 13.82 | 3,203,056 | +0.22(+1.63%) |
Aug 15, 2002 | 13.10 | 13.70 | 13.03 | 13.60 | 1,951,253 | +0.42(+3.21%) |
Aug 14, 2002 | 12.69 | 13.23 | 12.30 | 13.18 | 1,584,109 | +0.60(+4.81%) |
Aug 13, 2002 | 12.83 | 13.25 | 12.57 | 12.57 | 1,251,803 | -0.49(-3.75%) |
Aug 12, 2002 | 13.06 | 13.20 | 12.94 | 13.06 | 923,517 | +0.27(+2.10%) |
Aug 07, 2002 | 13.10 | 13.36 | 12.43 | 12.80 | 1,403,216 | +0.17(+1.33%) |
Aug 06, 2002 | 12.34 | 12.92 | 12.34 | 12.63 | 1,839,889 | +0.82(+6.94%) |
Aug 05, 2002 | 12.61 | 12.77 | 11.79 | 11.81 | 1,820,683 | -1.03(-8.05%) |
Aug 02, 2002 | 13.33 | 13.33 | 12.64 | 12.84 | 1,777,358 | -0.60(-4.50%) |
Aug 01, 2002 | 14.11 | 14.18 | 13.45 | 13.45 | 1,622,223 | -0.85(-5.97%) |
Jul 31, 2002 | 14.43 | 14.43 | 13.94 | 14.30 | 1,601,975 | -0.42(-2.87%) |
Jul 30, 2002 | 14.28 | 14.78 | 14.20 | 14.72 | 2,999,683 | +0.24(+1.67%) |
Jul 29, 2002 | 14.25 | 14.91 | 13.95 | 14.48 | 8,336,225 | +0.50(+3.60%) |
Jul 26, 2002 | 14.31 | 14.31 | 13.76 | 13.98 | 3,312,932 | -0.46(-3.21%) |
Jul 25, 2002 | 15.05 | 15.07 | 13.94 | 14.44 | 2,751,347 | -1.13(-7.25%) |
Jul 24, 2002 | 14.68 | 15.68 | 14.57 | 15.57 | 3,754,070 | +0.46(+3.02%) |
Jul 23, 2002 | 15.60 | 15.72 | 15.11 | 15.11 | 1,689,666 | -0.50(-3.23%) |
Jul 22, 2002 | 16.04 | 16.27 | 15.45 | 15.62 | 2,377,801 | -0.51(-3.17%) |
Jul 19, 2002 | 16.71 | 16.85 | 16.13 | 16.13 | 2,040,136 | -0.78(-4.61%) |
Jul 17, 2002 | 17.09 | 17.39 | 16.79 | 16.91 | 2,598,147 | +1.53(+9.96%) |
Jul 12, 2002 | 15.77 | 15.91 | 15.30 | 15.37 | 2,287,429 | -0.68(-4.23%) |
Jul 11, 2002 | 15.25 | 16.05 | 15.05 | 16.05 | 3,741,266 | +0.75(+4.92%) |
Jul 10, 2002 | 15.91 | 15.95 | 15.29 | 15.30 | 2,130,805 | -0.79(-4.92%) |
Jul 09, 2002 | 16.46 | 16.46 | 16.09 | 16.09 | 29,776 | -0.53(-3.19%) |
Jul 08, 2002 | 16.69 | 16.69 | 16.62 | 16.62 | 2,034,031 | -0.07(-0.40%) |
Jul 05, 2002 | 15.99 | 16.69 | 15.99 | 16.69 | 1,489,122 | +1.04(+6.65%) |
Jul 04, 2002 | 15.11 | 15.69 | 14.89 | 15.65 | 2,699,536 | +0.00(+0.00%) |
Jul 03, 2002 | 15.11 | 15.69 | 14.89 | 15.65 | 2,699,536 | +0.39(+2.55%) |
Jul 02, 2002 | 15.95 | 16.05 | 15.21 | 15.26 | 2,526,981 | -0.63(-3.97%) |
Jul 01, 2002 | 16.73 | 16.85 | 15.82 | 15.89 | 2,099,540 | -0.45(-2.75%) |
Jun 28, 2002 | 16.29 | 16.79 | 16.18 | 16.34 | 1,518,451 | +0.12(+0.75%) |
Jun 27, 2002 | 15.78 | 16.27 | 15.60 | 16.22 | 3,486,231 | +1.24(+8.30%) |
Jun 26, 2002 | 14.64 | 15.11 | 14.63 | 14.98 | 3,014,571 | -0.11(-0.76%) |
Jun 25, 2002 | 15.58 | 15.68 | 15.05 | 15.09 | 1,922,816 | -0.05(-0.31%) |
Jun 21, 2002 | 15.45 | 15.64 | 15.11 | 15.14 | 2,465,046 | +0.22(+1.49%) |
Jun 20, 2002 | 15.50 | 15.57 | 14.87 | 14.92 | 2,564,946 | -0.13(-0.89%) |
Jun 19, 2002 | 15.31 | 15.56 | 14.96 | 15.05 | 10,615,317 | -0.30(-1.93%) |
Jun 18, 2002 | 15.65 | 16.05 | 15.35 | 15.35 | 1,289,917 | -0.63(-3.95%) |
Jun 17, 2002 | 15.56 | 15.98 | 15.48 | 15.98 | 1,421,678 | +0.71(+4.62%) |
Jun 14, 2002 | 14.57 | 15.43 | 14.36 | 15.27 | 2,250,655 | -0.42(-2.70%) |
Jun 12, 2002 | 15.35 | 15.71 | 14.99 | 15.70 | 1,644,853 | +0.15(+0.95%) |
Jun 11, 2002 | 15.99 | 16.05 | 15.48 | 15.55 | 1,337,857 | -0.30(-1.86%) |
Jun 10, 2002 | 15.97 | 16.09 | 15.73 | 15.84 | 2,240,531 | -0.17(-1.09%) |
Jun 07, 2002 | 15.35 | 16.02 | 15.29 | 16.02 | 6,315,295 | -0.53(-3.21%) |
Jun 06, 2002 | 16.95 | 16.95 | 16.38 | 16.55 | 1,765,894 | -0.48(-2.80%) |
Jun 05, 2002 | 17.26 | 17.46 | 16.70 | 17.03 | 1,500,586 | -1.04(-5.76%) |
May 31, 2002 | 18.57 | 18.61 | 18.07 | 18.07 | 1,665,994 | -1.46(-7.50%) |
May 28, 2002 | 19.63 | 19.72 | 19.29 | 19.53 | 1,467,236 | +0.32(+1.68%) |
May 27, 2002 | 19.17 | 19.41 | 19.08 | 19.21 | 2,257,653 | +0.00(+0.00%) |
May 24, 2002 | 19.17 | 19.41 | 19.08 | 19.21 | 2,257,653 | -0.46(-2.36%) |
May 23, 2002 | 19.65 | 19.73 | 19.22 | 19.67 | 1,426,889 | +0.03(+0.14%) |
May 22, 2002 | 19.52 | 19.75 | 19.26 | 19.65 | 2,556,013 | -0.11(-0.58%) |
May 21, 2002 | 20.37 | 20.49 | 19.74 | 19.76 | 2,444,351 | -0.53(-2.61%) |
May 20, 2002 | 20.52 | 20.61 | 20.25 | 20.29 | 1,430,462 | -0.28(-1.34%) |
May 17, 2002 | 20.92 | 20.98 | 20.49 | 20.57 | 920,242 | +0.05(+0.26%) |
May 16, 2002 | 20.26 | 20.69 | 20.14 | 20.51 | 1,022,822 | +0.16(+0.79%) |
May 15, 2002 | 20.20 | 20.79 | 20.02 | 20.35 | 1,430,015 | -0.07(-0.36%) |
May 14, 2002 | 20.23 | 20.57 | 20.20 | 20.43 | 2,843,356 | +0.58(+2.91%) |
May 13, 2002 | 19.52 | 19.90 | 19.36 | 19.85 | 2,516,559 | +0.88(+4.64%) |
May 10, 2002 | 19.85 | 19.94 | 18.89 | 18.97 | 3,608,761 | -0.85(-4.27%) |
May 09, 2002 | 20.05 | 20.19 | 19.73 | 19.81 | 3,097,796 | -0.87(-4.22%) |
May 08, 2002 | 19.75 | 20.70 | 19.75 | 20.69 | 4,766,917 | +1.64(+8.60%) |
May 07, 2002 | 19.30 | 19.40 | 18.90 | 19.05 | 2,642,216 | -0.10(-0.53%) |
May 06, 2002 | 19.61 | 19.78 | 19.12 | 19.15 | 2,209,415 | -0.06(-0.31%) |
May 03, 2002 | 20.14 | 20.18 | 18.91 | 19.21 | 8,680,293 | -1.11(-5.49%) |
May 02, 2002 | 20.69 | 21.01 | 20.28 | 20.32 | 2,742,712 | -0.54(-2.61%) |
May 01, 2002 | 20.75 | 21.12 | 20.34 | 20.87 | 1,346,790 | +0.19(+0.91%) |
Apr 30, 2002 | 20.39 | 20.92 | 20.39 | 20.68 | 1,113,789 | +0.23(+1.12%) |
Apr 29, 2002 | 20.63 | 20.78 | 20.34 | 20.45 | 1,056,320 | +0.02(+0.10%) |
Apr 26, 2002 | 21.16 | 21.33 | 20.39 | 20.43 | 2,786,781 | -0.46(-2.22%) |
Apr 25, 2002 | 20.81 | 20.97 | 20.65 | 20.90 | 2,033,436 | +0.21(+1.04%) |
Apr 24, 2002 | 21.47 | 21.47 | 20.67 | 20.68 | 3,132,933 | -0.23(-1.09%) |
Apr 23, 2002 | 21.09 | 21.36 | 20.86 | 20.91 | 2,020,632 | +0.32(+1.57%) |
Apr 22, 2002 | 20.82 | 20.84 | 20.55 | 20.59 | 1,569,667 | -0.62(-2.95%) |
Apr 19, 2002 | 21.80 | 21.80 | 21.20 | 21.21 | 1,895,273 | -0.39(-1.80%) |
Apr 18, 2002 | 21.79 | 21.81 | 21.43 | 21.60 | 2,061,128 | -0.80(-3.57%) |
Apr 17, 2002 | 22.59 | 22.64 | 22.34 | 22.40 | 1,524,258 | +0.11(+0.48%) |
Apr 16, 2002 | 21.80 | 22.33 | 21.75 | 22.29 | 1,868,772 | +1.44(+6.89%) |
Apr 15, 2002 | 20.71 | 20.88 | 20.43 | 20.86 | 1,947,233 | +0.19(+0.91%) |
Apr 12, 2002 | 20.59 | 20.73 | 20.40 | 20.67 | 1,466,938 | +0.18(+0.88%) |
Apr 11, 2002 | 20.72 | 20.94 | 20.42 | 20.49 | 1,668,376 | -0.68(-3.21%) |
Apr 10, 2002 | 20.94 | 21.43 | 20.86 | 21.16 | 2,265,841 | +0.44(+2.14%) |
Apr 09, 2002 | 21.02 | 21.18 | 20.60 | 20.72 | 2,143,609 | -0.31(-1.47%) |
Apr 08, 2002 | 20.32 | 21.07 | 20.32 | 21.03 | 1,560,883 | -0.24(-1.14%) |
Apr 05, 2002 | 21.51 | 21.66 | 21.20 | 21.27 | 1,027,735 | -0.39(-1.80%) |
Apr 04, 2002 | 21.57 | 21.76 | 21.37 | 21.66 | 1,636,664 | -0.18(-0.83%) |
Apr 03, 2002 | 22.09 | 22.27 | 21.76 | 21.84 | 1,983,709 | -0.42(-1.90%) |
Apr 02, 2002 | 22.57 | 22.67 | 22.27 | 22.27 | 1,395,177 | -0.75(-3.24%) |
Apr 01, 2002 | 22.66 | 23.13 | 22.45 | 23.01 | 990,961 | +0.23(+1.00%) |
Mar 29, 2002 | 22.43 | 22.78 | 22.43 | 22.78 | 1,225,004 | +0.00(+0.00%) |
Mar 28, 2002 | 22.43 | 22.78 | 22.43 | 22.78 | 1,225,004 | +0.62(+2.79%) |
Mar 27, 2002 | 22.27 | 22.37 | 22.17 | 22.17 | 2,337,454 | -0.41(-1.82%) |
Mar 26, 2002 | 22.13 | 22.87 | 22.13 | 22.57 | 1,148,925 | +0.64(+2.94%) |
Mar 25, 2002 | 22.53 | 22.67 | 21.93 | 21.93 | 834,188 | -0.23(-1.06%) |
Mar 22, 2002 | 22.64 | 22.74 | 22.17 | 22.17 | 878,853 | -0.61(-2.68%) |
Mar 21, 2002 | 22.50 | 22.84 | 22.33 | 22.78 | 1,485,251 | +0.41(+1.83%) |
Mar 20, 2002 | 22.57 | 22.82 | 22.37 | 22.37 | 1,209,818 | -0.60(-2.63%) |
Mar 19, 2002 | 23.02 | 23.17 | 22.90 | 22.97 | 1,404,408 | +0.12(+0.53%) |
Mar 18, 2002 | 22.90 | 22.98 | 22.78 | 22.85 | 1,967,481 | +0.55(+2.47%) |
Mar 15, 2002 | 21.86 | 22.39 | 21.80 | 22.30 | 1,528,278 | -0.01(-0.06%) |
Mar 14, 2002 | 22.19 | 22.49 | 22.13 | 22.31 | 1,242,423 | +0.52(+2.40%) |
Mar 13, 2002 | 22.21 | 22.45 | 21.79 | 21.79 | 2,018,101 | -0.48(-2.17%) |
Mar 12, 2002 | 21.96 | 22.29 | 21.83 | 22.27 | 1,737,160 | -0.48(-2.10%) |
Mar 11, 2002 | 22.60 | 23.25 | 22.57 | 22.75 | 2,142,567 | -0.59(-2.53%) |
Mar 08, 2002 | 22.99 | 23.47 | 22.90 | 23.34 | 2,155,966 | +0.40(+1.73%) |
Mar 07, 2002 | 22.96 | 23.17 | 22.65 | 22.94 | 1,974,478 | +0.20(+0.89%) |
Mar 06, 2002 | 22.16 | 22.77 | 22.09 | 22.74 | 2,412,491 | +0.40(+1.80%) |
Mar 05, 2002 | 21.91 | 22.53 | 21.85 | 22.34 | 2,383,756 | +0.04(+0.18%) |
Mar 04, 2002 | 21.47 | 22.59 | 21.22 | 22.30 | 2,801,967 | +1.16(+5.50%) |
Mar 01, 2002 | 20.01 | 21.14 | 20.01 | 21.14 | 2,198,844 | +1.35(+6.82%) |
Feb 28, 2002 | 20.03 | 20.18 | 19.75 | 19.79 | 2,279,687 | +0.32(+1.66%) |
Feb 27, 2002 | 19.73 | 19.98 | 19.21 | 19.46 | 2,662,166 | +0.32(+1.68%) |
Feb 26, 2002 | 19.61 | 19.66 | 19.14 | 19.14 | 1,378,204 | -0.34(-1.72%) |
Feb 25, 2002 | 18.87 | 19.59 | 18.87 | 19.48 | 1,753,388 | +0.66(+3.50%) |
Feb 22, 2002 | 18.71 | 19.00 | 18.55 | 18.82 | 1,350,065 | -0.03(-0.14%) |
Feb 21, 2002 | 19.55 | 19.68 | 18.85 | 18.85 | 1,754,877 | -1.30(-6.44%) |
Feb 20, 2002 | 19.85 | 20.14 | 19.35 | 20.14 | 2,335,667 | +0.81(+4.17%) |
Feb 19, 2002 | 19.75 | 19.85 | 19.34 | 19.34 | 1,338,750 | -1.05(-5.14%) |
Feb 18, 2002 | 20.72 | 20.89 | 20.28 | 20.39 | 1,129,273 | +0.00(+0.00%) |
Feb 15, 2002 | 20.72 | 20.89 | 20.28 | 20.39 | 1,129,273 | -0.20(-0.98%) |
Feb 14, 2002 | 20.95 | 20.96 | 20.59 | 20.59 | 1,376,567 | -0.19(-0.94%) |
Feb 13, 2002 | 20.32 | 20.84 | 20.30 | 20.78 | 1,322,373 | +0.62(+3.06%) |
Feb 12, 2002 | 20.30 | 20.65 | 20.15 | 20.16 | 1,052,896 | -0.59(-2.85%) |
Feb 11, 2002 | 20.28 | 20.75 | 20.28 | 20.75 | 1,111,258 | +0.48(+2.39%) |
Feb 08, 2002 | 19.98 | 20.28 | 19.68 | 20.27 | 1,279,495 | +0.58(+2.93%) |
Feb 07, 2002 | 20.14 | 20.49 | 19.68 | 19.69 | 1,772,594 | -0.26(-1.28%) |
Feb 06, 2002 | 20.02 | 20.22 | 19.67 | 19.95 | 1,340,239 | +0.03(+0.17%) |
Feb 05, 2002 | 20.11 | 20.29 | 19.87 | 19.91 | 1,317,162 | -0.32(-1.59%) |
Feb 04, 2002 | 20.49 | 20.59 | 20.13 | 20.24 | 208,435 | -0.42(-2.02%) |
Feb 01, 2002 | 20.89 | 21.03 | 20.54 | 20.65 | 1,532,595 | -0.38(-1.79%) |
Jan 31, 2002 | 21.06 | 21.19 | 20.70 | 21.03 | 1,324,160 | +0.07(+0.35%) |
Jan 30, 2002 | 20.45 | 20.96 | 20.24 | 20.96 | 2,598,742 | +0.48(+2.33%) |
Jan 29, 2002 | 21.04 | 21.22 | 20.32 | 20.48 | 1,624,456 | -0.28(-1.33%) |
Jan 28, 2002 | 20.79 | 20.96 | 20.57 | 20.75 | 1,303,465 | -0.13(-0.61%) |
Jan 25, 2002 | 20.49 | 20.93 | 20.35 | 20.88 | 1,226,493 | -0.22(-1.05%) |
Jan 24, 2002 | 21.12 | 21.38 | 21.00 | 21.10 | 2,857,798 | +0.44(+2.15%) |
Jan 23, 2002 | 19.91 | 20.78 | 19.75 | 20.66 | 4,118,534 | +0.83(+4.20%) |
Jan 22, 2002 | 20.59 | 20.59 | 19.82 | 19.83 | 1,593,488 | -0.80(-3.88%) |
Jan 21, 2002 | 20.46 | 20.80 | 20.37 | 20.63 | 2,103,708 | +0.00(+0.00%) |
Jan 18, 2002 | 20.46 | 20.80 | 20.37 | 20.63 | 1,984,602 | -0.57(-2.69%) |
Jan 17, 2002 | 21.19 | 21.20 | 20.70 | 21.20 | 2,266,586 | +0.71(+3.48%) |
Jan 16, 2002 | 21.02 | 21.18 | 20.49 | 20.49 | 35,210,696 | -1.30(-5.95%) |
Jan 15, 2002 | 21.81 | 22.07 | 21.63 | 21.78 | 1,598,848 | +0.42(+1.98%) |
Jan 14, 2002 | 21.76 | 21.86 | 21.26 | 21.36 | 3,686,031 | -0.74(-3.34%) |
Jan 11, 2002 | 22.35 | 22.54 | 22.00 | 22.10 | 2,470,555 | -0.21(-0.96%) |