Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.70 | 12.25 | 11.45 | 11.78 | 3,703,512 | +0.07(+0.60%) |
Jan 30, 2003 | 12.01 | 12.01 | 11.71 | 11.71 | 1,458,266 | -0.33(-2.74%) |
Jan 29, 2003 | 11.91 | 12.09 | 11.74 | 12.04 | 1,568,013 | +0.08(+0.64%) |
Jan 28, 2003 | 11.93 | 12.00 | 11.79 | 11.96 | 1,848,326 | +0.07(+0.61%) |
Jan 27, 2003 | 12.12 | 12.12 | 11.82 | 11.89 | 2,673,260 | -0.27(-2.21%) |
Jan 24, 2003 | 12.32 | 12.32 | 12.12 | 12.16 | 2,251,647 | -0.19(-1.51%) |
Jan 23, 2003 | 12.22 | 12.34 | 12.01 | 12.34 | 1,983,224 | +0.22(+1.82%) |
Jan 22, 2003 | 12.30 | 12.38 | 12.12 | 12.12 | 2,908,759 | -0.17(-1.42%) |
Jan 21, 2003 | 12.54 | 12.58 | 12.30 | 12.30 | 2,569,686 | -0.17(-1.33%) |
Jan 17, 2003 | 12.45 | 12.53 | 12.36 | 12.46 | 2,061,419 | -0.01(-0.10%) |
Jan 16, 2003 | 12.20 | 12.52 | 12.17 | 12.48 | 4,343,018 | +0.33(+2.70%) |
Jan 15, 2003 | 12.01 | 12.18 | 11.93 | 12.15 | 2,586,376 | +0.15(+1.22%) |
Jan 14, 2003 | 12.18 | 12.19 | 11.97 | 12.00 | 4,987,326 | -0.18(-1.45%) |
Jan 13, 2003 | 12.42 | 12.51 | 12.18 | 12.18 | 2,753,741 | -0.21(-1.73%) |
Jan 10, 2003 | 12.33 | 12.45 | 12.18 | 12.39 | 3,232,742 | +0.07(+0.55%) |
Jan 09, 2003 | 12.29 | 12.37 | 12.19 | 12.33 | 3,551,238 | +0.19(+1.60%) |
Jan 08, 2003 | 12.13 | 12.40 | 12.07 | 12.13 | 4,739,023 | +0.11(+0.87%) |
Jan 07, 2003 | 11.79 | 12.12 | 11.79 | 12.03 | 2,928,193 | +0.24(+2.00%) |
Jan 06, 2003 | 11.64 | 11.84 | 11.57 | 11.79 | 4,196,460 | +0.15(+1.28%) |
Jan 03, 2003 | 11.78 | 11.78 | 11.61 | 11.64 | 1,518,170 | -0.14(-1.19%) |
Jan 02, 2003 | 11.22 | 11.84 | 11.15 | 11.78 | 3,624,402 | +0.50(+4.42%) |
Dec 31, 2002 | 11.34 | 11.35 | 11.10 | 11.28 | 1,480,444 | -12.14(-51.82%) |
Dec 26, 2002 | 23.46 | 23.66 | 23.36 | 23.42 | 518,555 | +0.07(+0.32%) |
Dec 24, 2002 | 23.53 | 23.53 | 23.32 | 23.35 | 443,790 | -0.07(-0.30%) |
Dec 23, 2002 | 23.70 | 23.70 | 23.32 | 23.42 | 1,048,772 | -0.14(-0.61%) |
Dec 20, 2002 | 23.16 | 23.60 | 23.16 | 23.56 | 2,100,973 | +0.52(+2.28%) |
Dec 19, 2002 | 23.01 | 23.31 | 23.01 | 23.04 | 2,007,460 | +0.07(+0.30%) |
Dec 18, 2002 | 23.31 | 23.31 | 22.89 | 22.97 | 2,848,855 | +0.07(+0.31%) |
Dec 17, 2002 | 23.13 | 23.42 | 22.77 | 22.90 | 2,813,416 | -0.24(-1.02%) |
Dec 16, 2002 | 22.24 | 23.16 | 22.18 | 23.13 | 5,141,201 | +1.19(+5.40%) |
Dec 13, 2002 | 22.49 | 22.49 | 21.92 | 21.95 | 3,153,861 | -0.54(-2.39%) |
Dec 12, 2002 | 21.83 | 22.61 | 21.72 | 22.49 | 2,944,198 | +0.66(+3.03%) |
Dec 11, 2002 | 21.45 | 21.96 | 21.12 | 21.82 | 4,174,739 | +0.33(+1.53%) |
Dec 10, 2002 | 21.92 | 21.93 | 21.12 | 21.50 | 4,353,079 | -0.42(-1.90%) |
Dec 09, 2002 | 21.63 | 21.95 | 21.37 | 21.91 | 3,452,922 | +0.28(+1.31%) |
Dec 06, 2002 | 21.45 | 22.02 | 21.33 | 21.63 | 3,288,530 | -0.17(-0.78%) |
Dec 05, 2002 | 22.20 | 22.20 | 21.47 | 21.80 | 3,257,892 | -0.18(-0.82%) |
Dec 04, 2002 | 22.04 | 22.25 | 21.70 | 21.98 | 6,555,111 | +0.04(+0.20%) |
Dec 03, 2002 | 23.22 | 23.22 | 21.87 | 21.93 | 5,678,734 | -1.28(-5.52%) |
Dec 02, 2002 | 23.44 | 23.55 | 22.96 | 23.22 | 2,223,982 | +0.03(+0.11%) |
Nov 29, 2002 | 23.40 | 23.44 | 23.13 | 23.19 | 514,211 | -0.21(-0.90%) |
Nov 27, 2002 | 22.72 | 23.40 | 22.65 | 23.40 | 2,102,117 | +0.98(+4.35%) |
Nov 26, 2002 | 23.09 | 23.54 | 22.39 | 22.42 | 3,915,461 | -0.66(-2.86%) |
Nov 25, 2002 | 23.08 | 23.60 | 22.99 | 23.08 | 2,471,370 | -0.05(-0.23%) |
Nov 22, 2002 | 23.16 | 23.51 | 23.01 | 23.14 | 2,933,223 | -0.07(-0.28%) |
Nov 21, 2002 | 23.09 | 23.43 | 23.05 | 23.20 | 3,398,735 | +0.26(+1.14%) |
Nov 20, 2002 | 22.36 | 23.01 | 21.80 | 22.94 | 5,919,035 | +0.58(+2.60%) |
Nov 19, 2002 | 22.35 | 22.60 | 22.14 | 22.36 | 2,892,526 | +0.00(+0.00%) |
Nov 18, 2002 | 23.06 | 23.22 | 22.31 | 22.36 | 3,414,968 | -0.65(-2.83%) |
Nov 15, 2002 | 22.39 | 23.05 | 22.39 | 23.01 | 2,416,954 | +0.43(+1.92%) |
Nov 14, 2002 | 22.20 | 22.59 | 21.98 | 22.58 | 4,359,709 | +0.68(+3.12%) |
Nov 13, 2002 | 22.09 | 22.31 | 21.54 | 21.89 | 7,593,137 | -0.28(-1.28%) |
Nov 12, 2002 | 22.85 | 22.86 | 21.97 | 22.18 | 5,014,306 | -0.32(-1.44%) |
Nov 11, 2002 | 22.48 | 22.83 | 22.17 | 22.50 | 2,868,061 | -0.04(-0.19%) |
Nov 08, 2002 | 23.29 | 23.44 | 22.45 | 22.55 | 5,214,137 | -0.77(-3.30%) |
Nov 07, 2002 | 24.66 | 24.66 | 23.24 | 23.32 | 6,857,831 | -1.34(-5.45%) |
Nov 06, 2002 | 24.08 | 24.71 | 23.64 | 24.66 | 4,889,926 | +0.58(+2.40%) |
Nov 05, 2002 | 24.11 | 24.34 | 23.73 | 24.08 | 3,037,712 | -0.04(-0.16%) |
Nov 04, 2002 | 24.45 | 24.65 | 24.12 | 24.12 | 2,686,521 | -0.03(-0.11%) |
Nov 01, 2002 | 24.09 | 24.32 | 23.86 | 24.15 | 3,286,701 | +0.02(+0.07%) |
Oct 31, 2002 | 23.57 | 24.34 | 23.53 | 24.13 | 3,880,251 | +0.53(+2.26%) |
Oct 30, 2002 | 24.06 | 24.14 | 23.36 | 23.60 | 3,788,566 | -0.59(-2.44%) |
Oct 29, 2002 | 24.19 | 24.56 | 23.95 | 24.19 | 4,190,744 | +0.00(+0.00%) |
Oct 28, 2002 | 25.15 | 25.15 | 24.06 | 24.19 | 2,966,148 | -0.80(-3.22%) |
Oct 25, 2002 | 24.90 | 25.21 | 24.37 | 24.99 | 3,609,084 | +0.10(+0.39%) |
Oct 24, 2002 | 25.85 | 25.94 | 24.85 | 24.89 | 3,149,974 | -0.89(-3.44%) |
Oct 23, 2002 | 25.37 | 25.87 | 25.20 | 25.78 | 3,718,602 | +0.42(+1.64%) |
Oct 22, 2002 | 25.91 | 26.11 | 24.89 | 25.37 | 4,899,300 | -0.80(-3.06%) |
Oct 21, 2002 | 24.93 | 26.20 | 24.67 | 26.17 | 4,072,537 | +1.09(+4.36%) |
Oct 18, 2002 | 25.73 | 25.73 | 24.93 | 25.07 | 3,581,418 | -0.65(-2.52%) |
Oct 17, 2002 | 24.95 | 25.84 | 24.95 | 25.72 | 4,996,700 | +1.34(+5.51%) |
Oct 16, 2002 | 24.49 | 24.76 | 24.27 | 24.38 | 2,610,384 | -0.61(-2.45%) |
Oct 15, 2002 | 24.36 | 25.04 | 24.35 | 24.99 | 3,671,731 | +1.05(+4.37%) |
Oct 14, 2002 | 23.77 | 24.14 | 23.55 | 23.95 | 1,799,168 | +0.17(+0.74%) |
Oct 11, 2002 | 22.87 | 24.12 | 22.87 | 23.77 | 5,015,678 | +1.00(+4.40%) |
Oct 10, 2002 | 21.86 | 22.77 | 21.69 | 22.77 | 4,361,081 | +0.87(+4.00%) |
Oct 09, 2002 | 22.68 | 22.68 | 21.89 | 21.89 | 5,688,337 | -1.21(-5.23%) |
Oct 08, 2002 | 22.83 | 23.27 | 22.19 | 23.10 | 5,353,836 | +0.40(+1.77%) |
Oct 07, 2002 | 23.48 | 23.48 | 22.26 | 22.70 | 6,916,820 | -0.77(-3.30%) |
Oct 04, 2002 | 24.56 | 24.67 | 23.40 | 23.47 | 6,928,252 | -1.08(-4.42%) |
Oct 03, 2002 | 24.67 | 25.15 | 24.35 | 24.56 | 5,086,785 | -0.34(-1.35%) |
Oct 02, 2002 | 25.17 | 25.74 | 24.80 | 24.89 | 5,706,628 | -0.28(-1.09%) |
Oct 01, 2002 | 24.40 | 25.23 | 23.68 | 25.17 | 5,612,428 | +0.77(+3.17%) |
Sep 30, 2002 | 24.14 | 24.65 | 23.77 | 24.40 | 3,853,728 | -0.10(-0.39%) |
Sep 27, 2002 | 24.80 | 25.15 | 24.41 | 24.49 | 3,658,470 | -0.42(-1.67%) |
Sep 26, 2002 | 24.09 | 25.08 | 24.06 | 24.91 | 5,376,243 | +0.82(+3.41%) |
Sep 25, 2002 | 24.01 | 24.34 | 22.96 | 24.09 | 6,419,528 | +0.48(+2.02%) |
Sep 24, 2002 | 23.73 | 24.21 | 23.51 | 23.61 | 5,490,106 | -0.70(-2.90%) |
Sep 23, 2002 | 24.36 | 24.76 | 23.98 | 24.31 | 4,099,745 | -0.11(-0.47%) |
Sep 20, 2002 | 23.64 | 24.52 | 23.51 | 24.43 | 6,032,669 | +1.07(+4.59%) |
Sep 19, 2002 | 24.36 | 24.43 | 23.33 | 23.36 | 7,268,468 | -1.42(-5.74%) |
Sep 18, 2002 | 25.58 | 25.58 | 24.60 | 24.78 | 5,239,059 | -0.50(-1.97%) |
Sep 17, 2002 | 25.50 | 25.63 | 25.13 | 25.28 | 28,740,060 | -0.11(-0.45%) |
Sep 16, 2002 | 25.43 | 25.72 | 24.97 | 25.39 | 2,263,308 | -0.04(-0.15%) |
Sep 13, 2002 | 24.60 | 25.45 | 24.56 | 25.43 | 2,651,082 | +0.82(+3.34%) |
Sep 12, 2002 | 25.21 | 25.24 | 24.58 | 24.61 | 2,212,778 | -0.77(-3.05%) |
Sep 11, 2002 | 25.58 | 25.76 | 25.38 | 25.38 | 1,315,823 | +0.00(+0.00%) |
Sep 10, 2002 | 25.48 | 25.49 | 24.97 | 25.38 | 3,271,839 | -0.10(-0.41%) |
Sep 09, 2002 | 24.29 | 25.59 | 24.28 | 25.49 | 3,008,903 | +1.09(+4.46%) |
Sep 06, 2002 | 24.62 | 24.79 | 24.28 | 24.40 | 3,370,383 | +0.20(+0.81%) |
Sep 05, 2002 | 23.77 | 24.46 | 23.68 | 24.20 | 4,838,482 | +0.77(+3.29%) |
Sep 04, 2002 | 22.63 | 23.46 | 22.48 | 23.43 | 2,974,836 | +1.15(+5.14%) |
Sep 03, 2002 | 23.03 | 23.03 | 22.15 | 22.28 | 3,502,537 | -0.81(-3.50%) |
Aug 30, 2002 | 23.00 | 23.75 | 22.94 | 23.09 | 1,732,634 | +0.10(+0.42%) |
Aug 29, 2002 | 23.07 | 23.35 | 22.83 | 23.00 | 2,670,287 | -0.28(-1.18%) |
Aug 28, 2002 | 23.56 | 23.95 | 23.19 | 23.27 | 1,682,562 | -0.37(-1.55%) |
Aug 27, 2002 | 24.54 | 24.67 | 23.57 | 23.64 | 3,601,538 | -0.94(-3.83%) |
Aug 26, 2002 | 23.77 | 24.66 | 23.46 | 24.58 | 22,864 | +0.85(+3.59%) |
Aug 23, 2002 | 23.92 | 24.33 | 23.53 | 23.73 | 3,507,567 | -0.06(-0.24%) |
Aug 22, 2002 | 22.81 | 23.85 | 22.79 | 23.78 | 2,358,651 | +0.98(+4.28%) |
Aug 21, 2002 | 23.18 | 23.33 | 22.59 | 22.81 | 2,272,911 | -0.27(-1.17%) |
Aug 20, 2002 | 23.18 | 23.35 | 22.90 | 23.08 | 2,114,692 | +0.40(+1.77%) |
Aug 16, 2002 | 22.17 | 22.84 | 21.83 | 22.68 | 3,203,705 | +0.19(+0.86%) |
Aug 15, 2002 | 21.43 | 22.55 | 21.43 | 22.49 | 4,654,655 | +1.44(+6.86%) |
Aug 14, 2002 | 20.56 | 21.17 | 20.38 | 21.04 | 3,959,360 | +0.49(+2.36%) |
Aug 13, 2002 | 20.69 | 20.99 | 20.48 | 20.56 | 2,003,801 | -0.31(-1.47%) |
Aug 12, 2002 | 20.84 | 20.98 | 20.58 | 20.86 | 1,465,811 | +0.88(+4.40%) |
Aug 07, 2002 | 20.86 | 20.92 | 19.67 | 19.98 | 4,122,381 | -0.49(-2.39%) |
Aug 06, 2002 | 19.86 | 20.67 | 19.86 | 20.47 | 4,185,028 | +0.80(+4.05%) |
Aug 05, 2002 | 19.42 | 19.81 | 18.89 | 19.68 | 4,950,972 | +0.34(+1.74%) |
Aug 02, 2002 | 21.34 | 21.34 | 19.13 | 19.34 | 9,811,175 | -1.99(-9.35%) |
Aug 01, 2002 | 21.93 | 22.20 | 21.23 | 21.33 | 4,337,988 | -0.86(-3.88%) |
Jul 31, 2002 | 22.92 | 23.22 | 22.05 | 22.20 | 4,176,340 | -0.77(-3.35%) |
Jul 30, 2002 | 22.94 | 23.49 | 22.19 | 22.97 | 3,840,239 | +0.03(+0.11%) |
Jul 29, 2002 | 21.71 | 22.96 | 21.68 | 22.94 | 4,104,775 | +1.63(+7.66%) |
Jul 26, 2002 | 21.39 | 21.60 | 21.02 | 21.31 | 5,117,422 | -0.01(-0.06%) |
Jul 25, 2002 | 22.31 | 22.96 | 20.61 | 21.32 | 7,369,299 | -0.94(-4.22%) |
Jul 24, 2002 | 20.67 | 22.28 | 20.01 | 22.26 | 5,024,366 | +1.18(+5.58%) |
Jul 23, 2002 | 20.23 | 21.52 | 20.20 | 21.09 | 5,581,562 | +0.89(+4.40%) |
Jul 22, 2002 | 21.48 | 21.55 | 19.97 | 20.20 | 7,506,483 | -1.28(-5.97%) |
Jul 19, 2002 | 22.74 | 23.22 | 21.43 | 21.48 | 7,545,123 | -1.90(-8.12%) |
Jul 17, 2002 | 23.91 | 24.62 | 22.38 | 23.38 | 7,139,058 | -1.01(-4.13%) |
Jul 12, 2002 | 24.69 | 25.06 | 23.90 | 24.38 | 4,830,936 | -0.47(-1.88%) |
Jul 11, 2002 | 25.94 | 26.02 | 24.54 | 24.85 | 7,520,887 | -1.34(-5.13%) |
Jul 10, 2002 | 26.60 | 26.98 | 26.17 | 26.19 | 3,287,844 | -0.46(-1.74%) |
Jul 09, 2002 | 27.28 | 27.28 | 26.66 | 26.66 | 2,768,603 | -0.63(-2.29%) |
Jul 08, 2002 | 27.10 | 27.28 | 27.10 | 27.28 | 2,817,532 | -0.06(-0.21%) |
Jul 05, 2002 | 27.03 | 27.58 | 27.03 | 27.34 | 1,108,675 | +0.42(+1.56%) |
Jul 04, 2002 | 26.95 | 27.12 | 25.99 | 26.92 | 3,767,760 | +0.00(+0.00%) |
Jul 03, 2002 | 26.95 | 27.12 | 25.99 | 26.92 | 3,761,587 | -0.03(-0.13%) |
Jul 02, 2002 | 27.69 | 27.98 | 26.40 | 26.95 | 6,409,239 | -0.73(-2.64%) |
Jul 01, 2002 | 26.96 | 27.69 | 26.85 | 27.69 | 5,857,073 | +0.92(+3.43%) |
Jun 28, 2002 | 26.18 | 27.05 | 26.18 | 26.77 | 2,989,926 | +0.63(+2.43%) |
Jun 27, 2002 | 26.41 | 26.90 | 26.09 | 26.13 | 4,100,660 | -0.28(-1.04%) |
Jun 26, 2002 | 25.26 | 26.45 | 25.25 | 26.41 | 3,741,009 | +0.81(+3.16%) |
Jun 25, 2002 | 26.53 | 26.86 | 25.46 | 25.60 | 4,259,107 | -1.26(-4.71%) |
Jun 21, 2002 | 26.92 | 27.09 | 26.42 | 26.86 | 4,472,200 | -0.06(-0.21%) |
Jun 20, 2002 | 25.88 | 27.12 | 25.87 | 26.92 | 8,533,763 | +1.04(+4.00%) |
Jun 19, 2002 | 25.17 | 26.33 | 25.17 | 25.88 | 8,161,994 | +0.82(+3.28%) |
Jun 18, 2002 | 24.50 | 25.07 | 24.45 | 25.06 | 3,893,055 | +0.79(+3.24%) |
Jun 17, 2002 | 23.42 | 24.32 | 23.31 | 24.27 | 2,710,071 | +0.92(+3.93%) |
Jun 14, 2002 | 22.92 | 23.44 | 22.57 | 23.36 | 3,275,498 | -0.30(-1.28%) |
Jun 12, 2002 | 23.39 | 23.67 | 23.28 | 23.66 | 1,314,680 | +0.27(+1.14%) |
Jun 11, 2002 | 23.56 | 23.78 | 23.36 | 23.39 | 1,175,210 | -0.03(-0.13%) |
Jun 10, 2002 | 23.66 | 23.88 | 23.39 | 23.42 | 1,523,657 | -0.20(-0.85%) |
Jun 07, 2002 | 22.96 | 23.79 | 22.90 | 23.62 | 1,423,741 | +0.29(+1.24%) |
Jun 06, 2002 | 22.94 | 23.52 | 22.88 | 23.33 | 2,238,615 | +0.54(+2.36%) |
Jun 05, 2002 | 22.22 | 22.87 | 22.02 | 22.80 | 2,784,836 | -1.14(-4.75%) |
May 31, 2002 | 23.57 | 23.99 | 23.57 | 23.93 | 1,312,851 | +0.14(+0.59%) |
May 28, 2002 | 24.34 | 24.36 | 23.66 | 23.79 | 1,521,142 | -0.42(-1.73%) |
May 27, 2002 | 23.62 | 24.32 | 23.38 | 24.21 | 1,716,858 | +0.00(+0.00%) |
May 24, 2002 | 23.62 | 24.32 | 23.38 | 24.21 | 1,709,542 | +0.64(+2.73%) |
May 23, 2002 | 23.27 | 23.57 | 22.88 | 23.57 | 1,833,465 | +0.39(+1.68%) |
May 22, 2002 | 23.23 | 23.56 | 22.96 | 23.18 | 1,712,971 | -0.09(-0.39%) |
May 21, 2002 | 23.83 | 23.84 | 23.18 | 23.27 | 2,192,887 | -0.53(-2.22%) |
May 20, 2002 | 24.09 | 24.23 | 23.68 | 23.80 | 1,219,566 | -0.24(-1.00%) |
May 17, 2002 | 23.57 | 24.04 | 23.29 | 24.04 | 1,461,238 | +0.63(+2.69%) |
May 16, 2002 | 23.97 | 23.97 | 23.36 | 23.41 | 3,592,164 | -0.82(-3.38%) |
May 15, 2002 | 24.60 | 24.80 | 24.19 | 24.23 | 1,827,977 | -0.49(-1.98%) |
May 14, 2002 | 23.86 | 24.79 | 23.64 | 24.72 | 2,068,735 | +0.86(+3.59%) |
May 13, 2002 | 24.01 | 24.23 | 23.53 | 23.86 | 1,844,211 | -0.02(-0.07%) |
May 10, 2002 | 24.56 | 24.62 | 23.88 | 23.88 | 1,290,673 | -0.58(-2.38%) |
May 09, 2002 | 24.46 | 24.71 | 24.14 | 24.46 | 1,718,459 | +0.00(+0.00%) |
May 08, 2002 | 24.76 | 24.93 | 24.07 | 24.46 | 2,070,336 | -0.09(-0.36%) |
May 07, 2002 | 24.34 | 24.82 | 24.30 | 24.55 | 1,435,173 | +0.28(+1.13%) |
May 06, 2002 | 25.20 | 25.43 | 24.27 | 24.27 | 2,258,507 | -0.92(-3.66%) |
May 03, 2002 | 25.05 | 25.20 | 24.73 | 25.20 | 182,912 | +0.10(+0.38%) |
May 02, 2002 | 24.67 | 25.15 | 24.16 | 25.10 | 2,701,840 | +0.33(+1.32%) |
May 01, 2002 | 24.43 | 24.86 | 23.99 | 24.77 | 1,803,284 | +0.48(+1.98%) |
Apr 30, 2002 | 24.39 | 24.78 | 24.13 | 24.29 | 1,485,246 | -0.03(-0.14%) |
Apr 29, 2002 | 23.92 | 24.65 | 23.92 | 24.33 | 1,725,318 | +0.40(+1.68%) |
Apr 26, 2002 | 24.68 | 24.84 | 23.88 | 23.92 | 2,361,395 | -0.76(-3.07%) |
Apr 25, 2002 | 24.78 | 24.89 | 24.20 | 24.68 | 1,999,915 | -0.10(-0.39%) |
Apr 24, 2002 | 24.93 | 25.23 | 24.34 | 24.78 | 2,880,865 | -0.09(-0.35%) |
Apr 23, 2002 | 24.08 | 25.23 | 24.06 | 24.86 | 4,927,423 | +0.92(+3.85%) |
Apr 22, 2002 | 23.36 | 23.94 | 23.31 | 23.94 | 3,351,406 | +0.63(+2.70%) |
Apr 19, 2002 | 23.09 | 23.37 | 22.87 | 23.31 | 1,690,793 | +0.12(+0.53%) |
Apr 18, 2002 | 23.57 | 23.62 | 22.59 | 23.19 | 2,319,782 | -0.39(-1.65%) |
Apr 17, 2002 | 23.51 | 23.95 | 23.25 | 23.58 | 2,119,036 | +0.10(+0.43%) |
Apr 16, 2002 | 23.49 | 23.59 | 23.11 | 23.48 | 2,819,589 | -0.42(-1.76%) |
Apr 15, 2002 | 23.62 | 24.23 | 23.36 | 23.90 | 2,992,899 | +0.01(+0.05%) |
Apr 12, 2002 | 23.39 | 23.89 | 23.24 | 23.88 | 1,284,957 | +0.53(+2.27%) |
Apr 11, 2002 | 23.86 | 23.99 | 23.28 | 23.36 | 1,942,754 | -0.57(-2.38%) |
Apr 10, 2002 | 24.35 | 24.57 | 23.68 | 23.92 | 2,405,293 | -0.36(-1.48%) |
Apr 09, 2002 | 23.66 | 24.32 | 23.49 | 24.28 | 22,864 | +0.71(+3.01%) |
Apr 08, 2002 | 22.44 | 23.70 | 22.35 | 23.57 | 3,252,862 | +0.86(+3.79%) |
Apr 05, 2002 | 22.63 | 22.96 | 22.31 | 22.71 | 1,549,951 | +0.19(+0.85%) |
Apr 04, 2002 | 22.83 | 23.11 | 22.42 | 22.52 | 2,332,815 | -0.39(-1.70%) |
Apr 03, 2002 | 22.44 | 23.01 | 22.39 | 22.91 | 1,924,235 | +0.47(+2.11%) |
Apr 02, 2002 | 22.35 | 22.94 | 22.16 | 22.44 | 2,700,925 | -0.18(-0.81%) |
Apr 01, 2002 | 22.86 | 22.86 | 22.31 | 22.62 | 2,529,902 | -0.45(-1.97%) |
Mar 29, 2002 | 23.38 | 23.60 | 22.83 | 23.08 | 2,476,858 | +0.00(+0.00%) |
Mar 28, 2002 | 23.38 | 23.60 | 22.83 | 23.08 | 2,450,564 | -0.30(-1.29%) |
Mar 27, 2002 | 24.23 | 24.38 | 23.08 | 23.38 | 4,173,139 | -0.96(-3.95%) |
Mar 26, 2002 | 23.42 | 24.39 | 23.42 | 24.34 | 3,721,117 | +0.94(+4.00%) |
Mar 25, 2002 | 23.95 | 24.10 | 23.22 | 23.40 | 5,193,102 | -0.43(-1.82%) |
Mar 22, 2002 | 22.72 | 23.90 | 22.48 | 23.84 | 7,205,364 | +1.48(+6.61%) |
Mar 21, 2002 | 23.20 | 23.57 | 22.18 | 22.36 | 7,770,333 | -0.66(-2.85%) |
Mar 20, 2002 | 24.16 | 24.25 | 22.92 | 23.01 | 7,361,754 | -0.95(-3.96%) |
Mar 19, 2002 | 23.22 | 24.27 | 22.85 | 23.96 | 5,975,737 | +0.78(+3.38%) |
Mar 18, 2002 | 23.88 | 24.25 | 23.09 | 23.18 | 5,037,170 | -0.68(-2.84%) |
Mar 15, 2002 | 24.30 | 24.30 | 23.66 | 23.86 | 3,472,814 | -0.44(-1.80%) |
Mar 14, 2002 | 25.00 | 25.11 | 24.30 | 24.30 | 2,920,191 | -0.52(-2.11%) |
Mar 13, 2002 | 25.30 | 25.43 | 24.76 | 24.82 | 4,304,378 | -0.26(-1.05%) |
Mar 12, 2002 | 24.65 | 25.28 | 24.48 | 25.08 | 3,972,164 | +0.15(+0.61%) |
Mar 11, 2002 | 24.96 | 25.48 | 24.44 | 24.93 | 3,601,310 | +0.00(+0.00%) |
Mar 08, 2002 | 25.36 | 25.41 | 24.46 | 24.93 | 3,381,587 | -0.04(-0.17%) |
Mar 07, 2002 | 26.15 | 26.18 | 24.72 | 24.97 | 3,971,249 | -0.77(-2.97%) |
Mar 06, 2002 | 24.95 | 26.01 | 24.40 | 25.74 | 2,868,518 | +0.91(+3.68%) |
Mar 05, 2002 | 25.43 | 25.89 | 24.62 | 24.82 | 5,403,223 | -1.26(-4.83%) |
Mar 04, 2002 | 25.28 | 26.35 | 25.28 | 26.08 | 4,475,630 | +0.98(+3.90%) |
Mar 01, 2002 | 24.25 | 25.11 | 24.06 | 25.11 | 3,158,434 | +0.96(+3.97%) |
Feb 28, 2002 | 24.11 | 24.55 | 23.93 | 24.15 | 2,785,522 | +0.14(+0.60%) |
Feb 27, 2002 | 24.93 | 25.13 | 23.71 | 24.00 | 6,673,776 | -0.57(-2.31%) |
Feb 26, 2002 | 24.31 | 24.91 | 24.31 | 24.57 | 3,692,309 | +0.56(+2.35%) |
Feb 25, 2002 | 23.18 | 24.15 | 23.18 | 24.01 | 2,017,977 | +0.85(+3.66%) |
Feb 22, 2002 | 23.29 | 23.29 | 22.66 | 23.16 | 1,784,078 | -0.14(-0.58%) |
Feb 21, 2002 | 22.87 | 23.79 | 22.53 | 23.29 | 1,933,152 | +0.33(+1.45%) |
Feb 20, 2002 | 23.16 | 23.33 | 22.17 | 22.96 | 2,666,172 | -0.14(-0.61%) |
Feb 19, 2002 | 23.12 | 23.50 | 22.90 | 23.10 | 1,780,191 | +0.00(+0.02%) |
Feb 18, 2002 | 23.58 | 23.65 | 23.10 | 23.10 | 1,177,725 | +0.00(+0.00%) |
Feb 15, 2002 | 23.58 | 23.65 | 23.10 | 23.10 | 1,154,861 | -0.48(-2.02%) |
Feb 14, 2002 | 23.42 | 23.81 | 23.34 | 23.57 | 1,350,805 | +0.18(+0.75%) |
Feb 13, 2002 | 23.60 | 23.92 | 23.25 | 23.40 | 1,902,971 | -0.09(-0.37%) |
Feb 12, 2002 | 23.29 | 23.75 | 23.22 | 23.49 | 1,889,939 | +0.13(+0.56%) |
Feb 11, 2002 | 22.92 | 23.47 | 22.80 | 23.36 | 1,822,947 | +0.52(+2.30%) |
Feb 08, 2002 | 22.94 | 23.27 | 22.48 | 22.83 | 2,439,132 | -0.13(-0.57%) |
Feb 07, 2002 | 22.76 | 23.13 | 22.42 | 22.96 | 3,188,386 | +0.02(+0.10%) |
Feb 06, 2002 | 23.40 | 23.68 | 22.90 | 22.94 | 2,585,462 | -0.57(-2.42%) |
Feb 05, 2002 | 23.84 | 23.84 | 23.36 | 23.51 | 2,869,890 | -0.35(-1.48%) |
Feb 04, 2002 | 23.81 | 24.13 | 23.81 | 23.86 | 3,084,812 | -0.11(-0.44%) |