Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.51 | 19.77 | 19.44 | 19.68 | 1,630,350 | +0.16(+0.81%) |
Jan 30, 2003 | 19.70 | 19.71 | 19.45 | 19.52 | 2,417,117 | -0.01(-0.06%) |
Jan 29, 2003 | 19.38 | 19.70 | 19.37 | 19.53 | 2,737,313 | -0.05(-0.24%) |
Jan 28, 2003 | 19.55 | 19.63 | 19.44 | 19.58 | 1,872,543 | +0.08(+0.43%) |
Jan 27, 2003 | 19.60 | 19.74 | 19.42 | 19.50 | 1,854,246 | -0.53(-2.66%) |
Jan 24, 2003 | 20.28 | 20.28 | 19.94 | 20.03 | 868,621 | -0.21(-1.06%) |
Jan 23, 2003 | 20.46 | 20.46 | 20.15 | 20.25 | 1,318,340 | +0.14(+0.70%) |
Jan 22, 2003 | 20.11 | 20.29 | 20.02 | 20.10 | 1,708,353 | -0.29(-1.41%) |
Jan 21, 2003 | 20.52 | 20.58 | 20.31 | 20.39 | 2,317,447 | -0.37(-1.76%) |
Jan 17, 2003 | 20.85 | 20.87 | 20.67 | 20.76 | 1,292,820 | -0.22(-1.05%) |
Jan 16, 2003 | 21.00 | 21.01 | 20.87 | 20.98 | 1,151,260 | +0.09(+0.42%) |
Jan 15, 2003 | 20.99 | 20.99 | 20.80 | 20.89 | 801,211 | -0.20(-0.96%) |
Jan 14, 2003 | 20.96 | 21.13 | 20.89 | 21.09 | 2,228,851 | +0.16(+0.76%) |
Jan 13, 2003 | 21.05 | 21.12 | 20.82 | 20.93 | 1,888,914 | +0.04(+0.21%) |
Jan 10, 2003 | 20.86 | 21.02 | 20.77 | 20.89 | 1,084,813 | -0.03(-0.13%) |
Jan 09, 2003 | 20.65 | 20.94 | 20.65 | 20.91 | 3,888,092 | +0.25(+1.23%) |
Jan 08, 2003 | 20.52 | 20.78 | 20.50 | 20.66 | 1,138,260 | -0.28(-1.36%) |
Jan 07, 2003 | 20.94 | 21.05 | 20.82 | 20.95 | 10,794,210 | -0.33(-1.56%) |
Jan 06, 2003 | 21.00 | 21.39 | 20.93 | 21.28 | 2,572,159 | +0.26(+1.24%) |
Jan 03, 2003 | 21.04 | 21.12 | 20.95 | 21.02 | 1,064,109 | +0.02(+0.10%) |
Jan 02, 2003 | 20.74 | 21.06 | 20.64 | 21.00 | 1,381,416 | +0.43(+2.11%) |
Dec 31, 2002 | 20.69 | 20.69 | 20.36 | 20.56 | 2,243,296 | +0.09(+0.42%) |
Dec 30, 2002 | 20.41 | 20.59 | 20.40 | 20.48 | 2,011,696 | +0.30(+1.49%) |
Dec 27, 2002 | 20.32 | 20.41 | 20.13 | 20.18 | 1,800,800 | -0.32(-1.57%) |
Dec 26, 2002 | 20.56 | 20.66 | 20.46 | 20.50 | 1,634,202 | +0.07(+0.34%) |
Dec 24, 2002 | 20.54 | 20.55 | 20.42 | 20.43 | 964,439 | -0.04(-0.18%) |
Dec 23, 2002 | 20.50 | 20.53 | 20.24 | 20.47 | 3,297,776 | -0.35(-1.70%) |
Dec 20, 2002 | 20.61 | 20.86 | 20.54 | 20.82 | 3,198,106 | +0.12(+0.60%) |
Dec 19, 2002 | 20.43 | 20.70 | 20.39 | 20.70 | 2,016,029 | +0.11(+0.56%) |
Dec 18, 2002 | 20.60 | 20.70 | 20.57 | 20.58 | 2,521,602 | -0.44(-2.11%) |
Dec 17, 2002 | 20.99 | 21.18 | 20.98 | 21.03 | 2,505,712 | -0.11(-0.50%) |
Dec 16, 2002 | 20.86 | 21.18 | 20.84 | 21.13 | 2,790,759 | +0.45(+2.16%) |
Dec 13, 2002 | 20.70 | 20.75 | 20.56 | 20.69 | 1,505,161 | -0.20(-0.94%) |
Dec 12, 2002 | 20.82 | 20.94 | 20.78 | 20.88 | 8,268,756 | -0.04(-0.20%) |
Dec 11, 2002 | 20.84 | 20.97 | 20.78 | 20.92 | 3,402,742 | -0.03(-0.13%) |
Dec 10, 2002 | 20.86 | 20.96 | 20.72 | 20.95 | 1,122,370 | +0.28(+1.36%) |
Dec 09, 2002 | 20.97 | 21.05 | 20.64 | 20.67 | 1,902,396 | -0.54(-2.57%) |
Dec 06, 2002 | 20.88 | 21.27 | 20.88 | 21.22 | 1,708,353 | +0.15(+0.70%) |
Dec 05, 2002 | 21.29 | 21.37 | 20.99 | 21.07 | 1,213,373 | -0.24(-1.12%) |
Dec 04, 2002 | 21.20 | 21.48 | 21.14 | 21.31 | 2,067,068 | -0.10(-0.46%) |
Dec 03, 2002 | 21.48 | 21.52 | 21.30 | 21.40 | 939,883 | -0.39(-1.77%) |
Dec 02, 2002 | 21.91 | 21.95 | 21.64 | 21.79 | 857,547 | +0.11(+0.50%) |
Nov 29, 2002 | 21.68 | 21.77 | 21.62 | 21.68 | 1,158,001 | +0.11(+0.51%) |
Nov 27, 2002 | 21.30 | 21.57 | 21.27 | 21.57 | 1,752,169 | +0.58(+2.77%) |
Nov 26, 2002 | 21.28 | 21.32 | 20.98 | 20.99 | 932,660 | -0.50(-2.34%) |
Nov 25, 2002 | 21.44 | 21.60 | 21.38 | 21.49 | 5,210,765 | -0.17(-0.78%) |
Nov 22, 2002 | 21.62 | 21.85 | 21.58 | 21.66 | 1,223,003 | -0.10(-0.48%) |
Nov 21, 2002 | 21.50 | 21.78 | 21.43 | 21.77 | 1,207,114 | +0.52(+2.44%) |
Nov 20, 2002 | 20.88 | 21.25 | 20.85 | 21.25 | 827,212 | +0.29(+1.39%) |
Nov 19, 2002 | 21.12 | 21.16 | 20.95 | 20.96 | 696,726 | -0.20(-0.93%) |
Nov 18, 2002 | 21.38 | 21.38 | 21.11 | 21.15 | 801,693 | -0.27(-1.26%) |
Nov 15, 2002 | 21.04 | 21.42 | 21.02 | 21.42 | 4,358,033 | +0.32(+1.51%) |
Nov 14, 2002 | 21.04 | 21.11 | 20.97 | 21.11 | 2,868,280 | +0.46(+2.23%) |
Nov 13, 2002 | 20.61 | 20.84 | 20.58 | 20.64 | 2,786,907 | -0.24(-1.14%) |
Nov 12, 2002 | 20.78 | 21.02 | 20.64 | 20.88 | 1,674,166 | +0.38(+1.84%) |
Nov 11, 2002 | 20.75 | 20.75 | 20.48 | 20.50 | 1,331,822 | -0.41(-1.96%) |
Nov 08, 2002 | 20.94 | 21.10 | 20.80 | 20.91 | 1,393,935 | -0.18(-0.84%) |
Nov 07, 2002 | 21.17 | 21.18 | 21.02 | 21.09 | 3,036,804 | -0.36(-1.69%) |
Nov 06, 2002 | 21.34 | 21.45 | 21.12 | 21.45 | 3,071,953 | +0.01(+0.05%) |
Nov 05, 2002 | 21.13 | 21.49 | 21.13 | 21.44 | 766,062 | +0.32(+1.52%) |
Nov 04, 2002 | 21.08 | 21.35 | 21.02 | 21.12 | 923,512 | +0.27(+1.31%) |
Nov 01, 2002 | 20.54 | 20.87 | 20.42 | 20.85 | 1,063,146 | +0.32(+1.56%) |
Oct 31, 2002 | 20.59 | 20.66 | 20.46 | 20.53 | 2,101,736 | +0.13(+0.66%) |
Oct 30, 2002 | 20.22 | 20.40 | 20.16 | 20.39 | 4,039,763 | +0.32(+1.60%) |
Oct 29, 2002 | 20.39 | 20.39 | 19.87 | 20.07 | 1,999,659 | -0.46(-2.23%) |
Oct 28, 2002 | 20.74 | 20.77 | 20.48 | 20.53 | 1,459,900 | +0.09(+0.46%) |
Oct 25, 2002 | 20.21 | 20.47 | 20.15 | 20.44 | 2,530,750 | +0.34(+1.71%) |
Oct 24, 2002 | 20.49 | 20.49 | 20.09 | 20.09 | 4,931,978 | -0.20(-0.97%) |
Oct 23, 2002 | 20.25 | 20.37 | 19.98 | 20.29 | 1,256,708 | -0.19(-0.92%) |
Oct 22, 2002 | 20.31 | 20.61 | 20.22 | 20.48 | 3,415,743 | -0.24(-1.14%) |
Oct 21, 2002 | 20.45 | 20.78 | 20.35 | 20.72 | 936,512 | +0.29(+1.42%) |
Oct 18, 2002 | 20.37 | 20.70 | 20.28 | 20.43 | 1,791,170 | -0.17(-0.81%) |
Oct 17, 2002 | 20.83 | 20.86 | 20.45 | 20.59 | 1,630,350 | +0.29(+1.43%) |
Oct 16, 2002 | 20.35 | 20.44 | 20.15 | 20.30 | 618,724 | -0.36(-1.76%) |
Oct 15, 2002 | 20.34 | 20.74 | 20.28 | 20.66 | 137,852,720 | +1.35(+6.99%) |
Oct 14, 2002 | 19.61 | 19.68 | 19.31 | 19.31 | 2,233,666 | -0.51(-2.57%) |
Oct 11, 2002 | 19.61 | 20.05 | 19.59 | 19.82 | 1,458,455 | +0.70(+3.64%) |
Oct 10, 2002 | 18.72 | 19.25 | 18.61 | 19.13 | 1,231,670 | +0.44(+2.33%) |
Oct 09, 2002 | 18.66 | 18.82 | 18.60 | 18.69 | 881,140 | -0.30(-1.57%) |
Oct 08, 2002 | 19.15 | 19.21 | 18.75 | 18.99 | 1,289,931 | +0.05(+0.26%) |
Oct 07, 2002 | 19.07 | 19.25 | 18.86 | 18.94 | 725,616 | -0.48(-2.46%) |
Oct 04, 2002 | 19.70 | 19.91 | 19.26 | 19.42 | 623,057 | -0.34(-1.71%) |
Oct 03, 2002 | 20.03 | 20.17 | 19.71 | 19.76 | 1,157,038 | -0.22(-1.10%) |
Oct 02, 2002 | 19.82 | 20.27 | 19.82 | 19.98 | 1,105,036 | -0.28(-1.37%) |
Oct 01, 2002 | 19.80 | 20.27 | 19.57 | 20.26 | 1,330,859 | +0.55(+2.79%) |
Sep 30, 2002 | 19.72 | 19.79 | 19.41 | 19.71 | 3,744,124 | -0.41(-2.05%) |
Sep 27, 2002 | 20.12 | 20.30 | 20.00 | 20.12 | 3,138,882 | -0.01(-0.03%) |
Sep 26, 2002 | 19.98 | 20.20 | 19.89 | 20.12 | 3,238,070 | +0.69(+3.53%) |
Sep 25, 2002 | 19.48 | 19.56 | 19.06 | 19.44 | 1,158,482 | +0.48(+2.52%) |
Sep 24, 2002 | 18.92 | 19.20 | 18.85 | 18.96 | 1,921,656 | -0.31(-1.62%) |
Sep 23, 2002 | 19.75 | 19.78 | 19.24 | 19.27 | 1,271,634 | -0.71(-3.55%) |
Sep 20, 2002 | 20.23 | 20.31 | 19.87 | 19.98 | 1,237,930 | -0.11(-0.55%) |
Sep 19, 2002 | 20.19 | 20.25 | 20.05 | 20.09 | 1,982,806 | -0.35(-1.73%) |
Sep 18, 2002 | 20.45 | 20.47 | 20.22 | 20.45 | 1,845,579 | -0.01(-0.05%) |
Sep 17, 2002 | 20.75 | 20.78 | 20.32 | 20.46 | 4,237,177 | -0.10(-0.51%) |
Sep 16, 2002 | 20.74 | 20.74 | 20.56 | 20.56 | 633,169 | -0.17(-0.82%) |
Sep 13, 2002 | 20.89 | 20.98 | 20.67 | 20.73 | 2,215,851 | -0.52(-2.46%) |
Sep 12, 2002 | 21.53 | 21.53 | 21.15 | 21.25 | 535,906 | -0.36(-1.65%) |
Sep 11, 2002 | 21.70 | 21.91 | 21.61 | 21.61 | 2,420,006 | +0.20(+0.93%) |
Sep 10, 2002 | 21.46 | 21.46 | 21.28 | 21.41 | 851,287 | +0.16(+0.76%) |
Sep 09, 2002 | 21.18 | 21.31 | 21.00 | 21.25 | 1,251,411 | -0.10(-0.45%) |
Sep 06, 2002 | 21.45 | 21.49 | 21.29 | 21.35 | 577,796 | +0.31(+1.46%) |
Sep 05, 2002 | 20.90 | 21.09 | 20.79 | 21.04 | 720,320 | -0.16(-0.75%) |
Sep 04, 2002 | 21.21 | 21.38 | 21.03 | 21.20 | 1,399,231 | +0.00(+0.02%) |
Sep 03, 2002 | 21.56 | 21.56 | 21.06 | 21.19 | 840,213 | -0.86(-3.91%) |
Aug 30, 2002 | 21.91 | 22.22 | 21.90 | 22.06 | 1,101,184 | -0.01(-0.05%) |
Aug 29, 2002 | 21.95 | 22.23 | 21.91 | 22.07 | 775,210 | -0.22(-0.98%) |
Aug 28, 2002 | 22.53 | 22.57 | 22.17 | 22.28 | 922,549 | -0.63(-2.73%) |
Aug 27, 2002 | 22.98 | 23.11 | 22.76 | 22.91 | 2,291,446 | +0.20(+0.88%) |
Aug 26, 2002 | 22.76 | 22.87 | 22.58 | 22.71 | 969,254 | +0.10(+0.46%) |
Aug 23, 2002 | 22.68 | 22.76 | 22.54 | 22.61 | 1,173,409 | -0.28(-1.24%) |
Aug 22, 2002 | 22.79 | 23.05 | 22.70 | 22.89 | 1,068,924 | +0.07(+0.29%) |
Aug 21, 2002 | 22.75 | 22.87 | 22.52 | 22.82 | 1,090,591 | +0.56(+2.52%) |
Aug 20, 2002 | 22.54 | 22.58 | 22.26 | 22.26 | 1,340,007 | -0.21(-0.92%) |
Aug 16, 2002 | 22.28 | 22.59 | 22.18 | 22.47 | 877,288 | +0.00(+0.00%) |
Aug 15, 2002 | 22.34 | 22.51 | 22.27 | 22.47 | 923,030 | +0.18(+0.79%) |
Aug 14, 2002 | 22.08 | 22.39 | 21.82 | 22.30 | 1,422,825 | +0.51(+2.35%) |
Aug 13, 2002 | 21.68 | 22.16 | 21.68 | 21.78 | 895,103 | -0.21(-0.95%) |
Aug 12, 2002 | 21.89 | 22.19 | 21.83 | 21.99 | 723,690 | +0.45(+2.07%) |
Aug 07, 2002 | 21.67 | 21.68 | 21.20 | 21.55 | 1,083,850 | +0.41(+1.94%) |
Aug 06, 2002 | 20.92 | 21.45 | 20.92 | 21.14 | 949,994 | +0.45(+2.19%) |
Aug 05, 2002 | 21.30 | 21.31 | 20.62 | 20.69 | 754,025 | -0.73(-3.39%) |
Aug 02, 2002 | 21.56 | 21.60 | 21.32 | 21.41 | 1,373,230 | -0.08(-0.39%) |
Aug 01, 2002 | 21.84 | 21.93 | 21.40 | 21.50 | 14,878,272 | -0.78(-3.50%) |
Jul 31, 2002 | 22.09 | 22.32 | 21.89 | 22.27 | 964,439 | -0.09(-0.38%) |
Jul 30, 2002 | 22.18 | 22.48 | 22.04 | 22.36 | 1,128,630 | -0.14(-0.64%) |
Jul 29, 2002 | 21.87 | 22.53 | 21.83 | 22.50 | 1,448,825 | +1.03(+4.79%) |
Jul 26, 2002 | 21.29 | 21.52 | 21.19 | 21.47 | 973,106 | +0.00(+0.00%) |
Jul 25, 2002 | 21.26 | 21.67 | 21.14 | 21.47 | 1,742,057 | -0.23(-1.06%) |
Jul 24, 2002 | 20.31 | 21.71 | 20.25 | 21.71 | 4,078,765 | +0.75(+3.58%) |
Jul 23, 2002 | 21.33 | 21.45 | 20.83 | 20.96 | 1,279,338 | -0.61(-2.84%) |
Jul 22, 2002 | 22.14 | 22.31 | 21.50 | 21.57 | 1,890,359 | -0.81(-3.61%) |
Jul 19, 2002 | 22.64 | 22.88 | 22.18 | 22.38 | 2,528,343 | -0.73(-3.16%) |
Jul 17, 2002 | 23.08 | 23.27 | 22.98 | 23.11 | 1,057,368 | -0.15(-0.63%) |
Jul 12, 2002 | 23.56 | 23.59 | 23.16 | 23.25 | 1,116,592 | -0.32(-1.37%) |
Jul 11, 2002 | 23.26 | 23.61 | 23.13 | 23.57 | 1,693,908 | -0.10(-0.40%) |
Jul 10, 2002 | 24.30 | 24.33 | 23.63 | 23.67 | 3,375,778 | -0.68(-2.81%) |
Jul 09, 2002 | 24.65 | 24.68 | 24.23 | 24.35 | 1,188,817 | -0.30(-1.22%) |
Jul 08, 2002 | 24.65 | 24.72 | 24.55 | 24.65 | 18,585,802 | -0.02(-0.08%) |
Jul 05, 2002 | 24.33 | 24.67 | 24.27 | 24.67 | 646,651 | +0.92(+3.88%) |
Jul 04, 2002 | 23.70 | 23.87 | 23.58 | 23.75 | 1,177,261 | +0.00(+0.00%) |
Jul 03, 2002 | 23.70 | 23.87 | 23.58 | 23.75 | 1,177,261 | -0.23(-0.95%) |
Jul 02, 2002 | 24.21 | 24.34 | 23.89 | 23.98 | 1,250,448 | -0.45(-1.83%) |
Jul 01, 2002 | 24.67 | 24.74 | 24.42 | 24.42 | 985,625 | -0.20(-0.80%) |
Jun 28, 2002 | 24.47 | 24.80 | 24.47 | 24.62 | 1,464,715 | +0.42(+1.73%) |
Jun 27, 2002 | 23.97 | 24.20 | 23.79 | 24.20 | 1,233,115 | +0.58(+2.47%) |
Jun 26, 2002 | 23.30 | 23.71 | 23.30 | 23.62 | 1,309,673 | +0.00(+0.02%) |
Jun 25, 2002 | 23.81 | 23.91 | 23.55 | 23.61 | 3,032,952 | +0.02(+0.09%) |
Jun 21, 2002 | 23.59 | 23.79 | 23.53 | 23.59 | 2,431,562 | +0.03(+0.11%) |
Jun 20, 2002 | 23.73 | 23.77 | 23.57 | 23.57 | 911,956 | -0.11(-0.46%) |
Jun 19, 2002 | 23.80 | 23.86 | 23.66 | 23.68 | 4,492,853 | -0.66(-2.70%) |
Jun 18, 2002 | 24.13 | 24.36 | 24.09 | 24.33 | 886,436 | +0.06(+0.24%) |
Jun 17, 2002 | 23.98 | 24.30 | 23.91 | 24.27 | 1,151,742 | +0.38(+1.58%) |
Jun 14, 2002 | 23.77 | 23.90 | 23.47 | 23.90 | 2,065,142 | -0.69(-2.81%) |
Jun 12, 2002 | 24.54 | 24.66 | 24.40 | 24.59 | 839,250 | -0.14(-0.55%) |
Jun 11, 2002 | 24.92 | 25.01 | 24.69 | 24.72 | 747,765 | -0.12(-0.49%) |
Jun 10, 2002 | 24.88 | 24.96 | 24.71 | 24.85 | 1,610,127 | +0.08(+0.33%) |
Jun 07, 2002 | 24.71 | 24.87 | 24.57 | 24.77 | 1,371,304 | -0.20(-0.79%) |
Jun 06, 2002 | 25.21 | 25.25 | 24.94 | 24.96 | 1,102,629 | -0.25(-0.99%) |
Jun 05, 2002 | 25.11 | 25.26 | 25.06 | 25.21 | 896,066 | -0.25(-0.96%) |
May 31, 2002 | 25.62 | 25.66 | 25.45 | 25.46 | 2,107,996 | -0.27(-1.07%) |
May 28, 2002 | 25.85 | 25.85 | 25.65 | 25.73 | 2,416,154 | -0.05(-0.20%) |
May 27, 2002 | 25.80 | 25.85 | 25.75 | 25.78 | 1,253,819 | +0.00(+0.00%) |
May 24, 2002 | 25.80 | 25.85 | 25.75 | 25.78 | 1,253,819 | -0.17(-0.66%) |
May 23, 2002 | 25.71 | 25.96 | 25.71 | 25.95 | 1,347,711 | +0.02(+0.10%) |
May 22, 2002 | 25.80 | 25.95 | 25.79 | 25.93 | 985,625 | +0.05(+0.19%) |
May 21, 2002 | 25.98 | 25.98 | 25.82 | 25.88 | 1,641,424 | -0.04(-0.15%) |
May 20, 2002 | 26.02 | 26.06 | 25.88 | 25.92 | 2,386,301 | -0.13(-0.51%) |
May 17, 2002 | 26.06 | 26.11 | 25.91 | 26.05 | 1,706,427 | +0.23(+0.89%) |
May 16, 2002 | 25.79 | 25.89 | 25.71 | 25.82 | 89,978,392 | +0.13(+0.51%) |
May 15, 2002 | 25.62 | 25.85 | 25.55 | 25.69 | 1,457,011 | +0.11(+0.42%) |
May 14, 2002 | 25.59 | 25.63 | 25.36 | 25.58 | 964,439 | +0.03(+0.11%) |
May 13, 2002 | 25.33 | 25.56 | 25.25 | 25.55 | 434,310 | +0.37(+1.48%) |
May 10, 2002 | 25.47 | 25.47 | 25.10 | 25.18 | 3,890,981 | -0.21(-0.83%) |
May 09, 2002 | 25.36 | 25.48 | 25.19 | 25.39 | 3,704,641 | -0.12(-0.49%) |
May 08, 2002 | 25.28 | 25.55 | 25.27 | 25.51 | 3,113,844 | +0.55(+2.20%) |
May 07, 2002 | 25.31 | 25.31 | 24.96 | 24.96 | 2,591,901 | -0.33(-1.31%) |
May 06, 2002 | 25.47 | 25.49 | 25.24 | 25.30 | 714,542 | -0.26(-1.03%) |
May 03, 2002 | 25.55 | 25.60 | 25.36 | 25.56 | 1,248,523 | +0.17(+0.68%) |
May 02, 2002 | 25.55 | 25.55 | 25.21 | 25.39 | 1,315,451 | -0.07(-0.27%) |
May 01, 2002 | 25.33 | 25.53 | 25.03 | 25.46 | 677,466 | +0.13(+0.52%) |
Apr 30, 2002 | 25.14 | 25.41 | 24.96 | 25.32 | 357,271 | +0.26(+1.02%) |
Apr 29, 2002 | 25.21 | 25.25 | 25.03 | 25.07 | 400,124 | -0.07(-0.26%) |
Apr 26, 2002 | 25.41 | 25.41 | 25.09 | 25.13 | 239,304 | -0.22(-0.88%) |
Apr 25, 2002 | 25.17 | 25.36 | 25.04 | 25.36 | 949,994 | +0.23(+0.91%) |
Apr 24, 2002 | 25.43 | 25.43 | 25.13 | 25.13 | 501,720 | -0.12(-0.49%) |
Apr 23, 2002 | 25.26 | 25.39 | 25.19 | 25.25 | 230,637 | -0.07(-0.26%) |
Apr 22, 2002 | 25.22 | 25.33 | 25.20 | 25.32 | 243,156 | -0.18(-0.70%) |
Apr 19, 2002 | 25.41 | 25.50 | 25.30 | 25.50 | 609,094 | +0.10(+0.40%) |
Apr 18, 2002 | 25.49 | 25.50 | 25.15 | 25.40 | 204,154 | +0.08(+0.32%) |
Apr 17, 2002 | 25.48 | 25.48 | 25.31 | 25.32 | 254,712 | +0.03(+0.13%) |
Apr 16, 2002 | 25.09 | 25.34 | 25.09 | 25.28 | 334,640 | +0.47(+1.87%) |
Apr 15, 2002 | 24.84 | 24.85 | 24.62 | 24.82 | 320,195 | +0.17(+0.71%) |
Apr 12, 2002 | 24.57 | 24.69 | 24.51 | 24.64 | 289,379 | +0.25(+1.02%) |
Apr 11, 2002 | 24.80 | 24.80 | 24.39 | 24.39 | 506,053 | -0.55(-2.22%) |
Apr 10, 2002 | 24.81 | 24.97 | 24.77 | 24.95 | 463,200 | +0.32(+1.31%) |
Apr 09, 2002 | 24.69 | 24.72 | 24.60 | 24.63 | 202,710 | -0.04(-0.15%) |
Apr 08, 2002 | 24.60 | 24.67 | 24.49 | 24.66 | 605,242 | -0.29(-1.16%) |
Apr 05, 2002 | 25.08 | 25.14 | 24.87 | 24.95 | 421,310 | +0.00(+0.00%) |
Apr 04, 2002 | 24.98 | 25.03 | 24.81 | 24.95 | 394,827 | -0.04(-0.14%) |
Apr 03, 2002 | 25.09 | 25.19 | 24.87 | 24.99 | 238,822 | +0.00(+0.02%) |
Apr 02, 2002 | 25.05 | 25.08 | 24.96 | 24.98 | 535,906 | -0.10(-0.39%) |
Apr 01, 2002 | 24.94 | 25.09 | 24.78 | 25.08 | 536,388 | +0.14(+0.56%) |
Mar 29, 2002 | 25.06 | 25.12 | 24.90 | 24.94 | 877,288 | +0.00(+0.00%) |
Mar 28, 2002 | 25.06 | 25.12 | 24.90 | 24.94 | 877,288 | +0.14(+0.58%) |
Mar 27, 2002 | 24.82 | 24.89 | 24.78 | 24.80 | 315,380 | +0.04(+0.15%) |
Mar 26, 2002 | 24.77 | 24.92 | 24.66 | 24.76 | 452,126 | +0.16(+0.63%) |
Mar 25, 2002 | 24.98 | 25.01 | 24.61 | 24.61 | 650,021 | -0.31(-1.23%) |
Mar 22, 2002 | 25.04 | 25.09 | 24.89 | 24.91 | 288,417 | -0.22(-0.88%) |
Mar 21, 2002 | 25.13 | 25.18 | 24.94 | 25.14 | 265,305 | +0.06(+0.26%) |
Mar 20, 2002 | 25.22 | 25.22 | 25.07 | 25.07 | 474,275 | -0.33(-1.28%) |
Mar 19, 2002 | 25.42 | 25.45 | 25.34 | 25.40 | 324,529 | +0.13(+0.50%) |
Mar 18, 2002 | 25.32 | 25.32 | 25.16 | 25.27 | 622,094 | -0.03(-0.11%) |
Mar 15, 2002 | 25.13 | 25.34 | 25.10 | 25.30 | 144,930 | +0.28(+1.11%) |
Mar 14, 2002 | 24.98 | 25.15 | 24.98 | 25.02 | 2,696,385 | +0.24(+0.99%) |
Mar 13, 2002 | 24.92 | 24.97 | 24.78 | 24.78 | 295,639 | -0.27(-1.08%) |
Mar 12, 2002 | 24.88 | 25.05 | 24.75 | 25.05 | 1,429,566 | -0.29(-1.15%) |
Mar 11, 2002 | 25.35 | 25.35 | 25.17 | 25.34 | 1,069,887 | +0.04(+0.16%) |
Mar 08, 2002 | 25.50 | 25.52 | 25.22 | 25.30 | 410,717 | +0.04(+0.15%) |
Mar 07, 2002 | 25.39 | 25.39 | 25.13 | 25.26 | 1,336,637 | +0.39(+1.55%) |
Mar 06, 2002 | 24.67 | 24.96 | 24.61 | 24.87 | 1,180,631 | +0.26(+1.04%) |
Mar 05, 2002 | 24.62 | 24.75 | 24.55 | 24.62 | 652,910 | -0.27(-1.10%) |
Mar 04, 2002 | 24.40 | 24.91 | 24.38 | 24.89 | 1,374,675 | +0.82(+3.42%) |
Mar 01, 2002 | 23.83 | 24.07 | 23.75 | 24.07 | 384,234 | +0.45(+1.89%) |
Feb 28, 2002 | 23.58 | 23.76 | 23.57 | 23.62 | 397,235 | +0.08(+0.35%) |
Feb 27, 2002 | 23.57 | 23.65 | 23.38 | 23.54 | 522,424 | +0.25(+1.05%) |
Feb 26, 2002 | 23.34 | 23.39 | 23.16 | 23.30 | 529,647 | -0.12(-0.51%) |
Feb 25, 2002 | 23.24 | 23.42 | 23.18 | 23.41 | 256,638 | +0.29(+1.26%) |
Feb 22, 2002 | 23.09 | 23.19 | 22.99 | 23.12 | 363,049 | +0.17(+0.72%) |
Feb 21, 2002 | 23.13 | 23.20 | 22.87 | 22.96 | 715,505 | -0.16(-0.68%) |
Feb 20, 2002 | 22.95 | 23.09 | 22.81 | 23.12 | 1,685,241 | +0.10(+0.45%) |
Feb 19, 2002 | 23.10 | 23.13 | 22.92 | 23.01 | 481,497 | -0.50(-2.12%) |
Feb 18, 2002 | 23.72 | 23.72 | 23.48 | 23.51 | 414,569 | +0.00(+0.00%) |
Feb 15, 2002 | 23.72 | 23.72 | 23.48 | 23.51 | 414,569 | -0.15(-0.61%) |
Feb 14, 2002 | 23.57 | 23.80 | 23.56 | 23.66 | 445,385 | +0.19(+0.80%) |
Feb 13, 2002 | 23.50 | 23.55 | 23.39 | 23.47 | 227,748 | +0.03(+0.13%) |
Feb 12, 2002 | 23.38 | 23.51 | 23.29 | 23.44 | 171,894 | -0.01(-0.04%) |
Feb 11, 2002 | 23.31 | 23.45 | 23.26 | 23.45 | 385,679 | +0.28(+1.22%) |
Feb 08, 2002 | 23.07 | 23.17 | 22.93 | 23.17 | 860,436 | +0.31(+1.34%) |
Feb 07, 2002 | 22.80 | 22.97 | 22.74 | 22.86 | 195,969 | +0.25(+1.11%) |
Feb 06, 2002 | 22.58 | 22.74 | 22.58 | 22.61 | 1,203,743 | -1.96(-7.99%) |
Feb 05, 2002 | 22.87 | 22.92 | 22.49 | 24.57 | 1,052,553 | +1.47(+6.36%) |
Feb 04, 2002 | 23.35 | 23.35 | 22.96 | 23.10 | 29,178,746 | -0.19(-0.82%) |