Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 19.52 | 19.77 | 19.45 | 19.68 | 1,629,814 | +0.16(+0.81%) |
Jan 30, 2003 | 19.71 | 19.71 | 19.46 | 19.53 | 2,416,322 | -0.01(-0.06%) |
Jan 29, 2003 | 19.38 | 19.71 | 19.37 | 19.54 | 2,736,413 | -0.05(-0.24%) |
Jan 28, 2003 | 19.56 | 19.64 | 19.45 | 19.59 | 1,871,927 | +0.08(+0.43%) |
Jan 27, 2003 | 19.60 | 19.75 | 19.43 | 19.50 | 1,853,637 | -0.53(-2.66%) |
Jan 24, 2003 | 20.29 | 20.29 | 19.95 | 20.04 | 868,335 | -0.21(-1.06%) |
Jan 23, 2003 | 20.46 | 20.46 | 20.15 | 20.25 | 1,317,906 | +0.14(+0.70%) |
Jan 22, 2003 | 20.12 | 20.30 | 20.03 | 20.11 | 1,707,791 | -0.29(-1.41%) |
Jan 21, 2003 | 20.53 | 20.59 | 20.32 | 20.40 | 2,316,685 | -0.37(-1.76%) |
Jan 17, 2003 | 20.86 | 20.88 | 20.68 | 20.76 | 1,292,395 | -0.22(-1.05%) |
Jan 16, 2003 | 21.00 | 21.01 | 20.88 | 20.98 | 1,150,881 | +0.09(+0.42%) |
Jan 15, 2003 | 21.00 | 21.00 | 20.81 | 20.90 | 800,948 | -0.20(-0.96%) |
Jan 14, 2003 | 20.96 | 21.14 | 20.90 | 21.10 | 2,228,118 | +0.16(+0.76%) |
Jan 13, 2003 | 21.06 | 21.12 | 20.83 | 20.94 | 1,888,293 | +0.04(+0.21%) |
Jan 10, 2003 | 20.86 | 21.02 | 20.78 | 20.89 | 1,084,457 | -0.03(-0.13%) |
Jan 09, 2003 | 20.65 | 20.95 | 20.65 | 20.92 | 3,886,813 | +0.25(+1.23%) |
Jan 08, 2003 | 20.53 | 20.78 | 20.51 | 20.67 | 1,137,885 | -0.28(-1.36%) |
Jan 07, 2003 | 20.95 | 21.05 | 20.83 | 20.95 | 10,790,661 | -0.33(-1.56%) |
Jan 06, 2003 | 21.00 | 21.39 | 20.94 | 21.28 | 2,571,313 | +0.26(+1.24%) |
Jan 03, 2003 | 21.05 | 21.13 | 20.96 | 21.02 | 1,063,759 | +0.02(+0.10%) |
Jan 02, 2003 | 20.74 | 21.06 | 20.64 | 21.00 | 1,380,962 | +0.43(+2.11%) |
Dec 31, 2002 | 20.69 | 20.69 | 20.36 | 20.57 | 2,242,559 | +0.09(+0.42%) |
Dec 30, 2002 | 20.42 | 20.60 | 20.41 | 20.48 | 2,011,034 | +0.30(+1.49%) |
Dec 27, 2002 | 20.33 | 20.42 | 20.14 | 20.18 | 1,800,208 | -0.32(-1.57%) |
Dec 26, 2002 | 20.56 | 20.67 | 20.46 | 20.51 | 1,633,665 | +0.07(+0.34%) |
Dec 24, 2002 | 20.55 | 20.56 | 20.42 | 20.44 | 964,122 | -0.04(-0.18%) |
Dec 23, 2002 | 20.51 | 20.53 | 20.25 | 20.47 | 3,296,691 | -0.35(-1.70%) |
Dec 20, 2002 | 20.62 | 20.87 | 20.55 | 20.83 | 3,197,054 | +0.12(+0.60%) |
Dec 19, 2002 | 20.44 | 20.70 | 20.39 | 20.70 | 2,015,366 | +0.11(+0.56%) |
Dec 18, 2002 | 20.61 | 20.71 | 20.58 | 20.59 | 2,520,773 | -0.44(-2.11%) |
Dec 17, 2002 | 20.99 | 21.19 | 20.99 | 21.03 | 2,504,888 | -0.11(-0.50%) |
Dec 16, 2002 | 20.87 | 21.19 | 20.84 | 21.14 | 2,789,841 | +0.45(+2.16%) |
Dec 13, 2002 | 20.71 | 20.76 | 20.57 | 20.69 | 1,504,666 | -0.20(-0.94%) |
Dec 12, 2002 | 20.83 | 20.95 | 20.79 | 20.89 | 8,266,037 | -0.04(-0.20%) |
Dec 11, 2002 | 20.85 | 20.98 | 20.79 | 20.93 | 3,401,623 | -0.03(-0.13%) |
Dec 10, 2002 | 20.87 | 20.96 | 20.72 | 20.96 | 1,122,001 | +0.28(+1.36%) |
Dec 09, 2002 | 20.98 | 21.06 | 20.64 | 20.68 | 1,901,770 | -0.54(-2.56%) |
Dec 06, 2002 | 20.89 | 21.27 | 20.89 | 21.22 | 1,707,791 | +0.15(+0.70%) |
Dec 05, 2002 | 21.29 | 21.37 | 20.99 | 21.07 | 1,212,974 | -0.24(-1.12%) |
Dec 04, 2002 | 21.21 | 21.49 | 21.15 | 21.31 | 2,066,388 | -0.10(-0.46%) |
Dec 03, 2002 | 21.49 | 21.52 | 21.30 | 21.41 | 939,574 | -0.39(-1.77%) |
Dec 02, 2002 | 21.92 | 21.96 | 21.65 | 21.80 | 857,265 | +0.11(+0.50%) |
Nov 29, 2002 | 21.69 | 21.78 | 21.63 | 21.69 | 1,157,620 | +0.11(+0.51%) |
Nov 27, 2002 | 21.31 | 21.58 | 21.28 | 21.58 | 1,751,593 | +0.58(+2.77%) |
Nov 26, 2002 | 21.29 | 21.32 | 20.99 | 21.00 | 932,353 | -0.50(-2.34%) |
Nov 25, 2002 | 21.45 | 21.60 | 21.38 | 21.50 | 5,209,052 | -0.17(-0.78%) |
Nov 22, 2002 | 21.63 | 21.85 | 21.59 | 21.67 | 1,222,601 | -0.10(-0.48%) |
Nov 21, 2002 | 21.50 | 21.79 | 21.44 | 21.77 | 1,206,717 | +0.52(+2.44%) |
Nov 20, 2002 | 20.89 | 21.25 | 20.86 | 21.25 | 826,940 | +0.29(+1.39%) |
Nov 19, 2002 | 21.12 | 21.17 | 20.95 | 20.96 | 696,497 | -0.20(-0.93%) |
Nov 18, 2002 | 21.39 | 21.39 | 21.12 | 21.16 | 801,429 | -0.27(-1.26%) |
Nov 15, 2002 | 21.05 | 21.43 | 21.02 | 21.43 | 4,356,600 | +0.32(+1.51%) |
Nov 14, 2002 | 21.05 | 21.11 | 20.97 | 21.11 | 2,867,337 | +0.46(+2.23%) |
Nov 13, 2002 | 20.62 | 20.84 | 20.59 | 20.65 | 2,785,990 | -0.24(-1.14%) |
Nov 12, 2002 | 20.79 | 21.02 | 20.64 | 20.89 | 1,673,616 | +0.38(+1.84%) |
Nov 11, 2002 | 20.76 | 20.76 | 20.48 | 20.51 | 1,331,384 | -0.41(-1.96%) |
Nov 08, 2002 | 20.95 | 21.10 | 20.81 | 20.92 | 1,393,476 | -0.18(-0.84%) |
Nov 07, 2002 | 21.18 | 21.19 | 21.03 | 21.10 | 3,035,805 | -0.36(-1.69%) |
Nov 06, 2002 | 21.35 | 21.46 | 21.12 | 21.46 | 3,070,943 | +0.01(+0.05%) |
Nov 05, 2002 | 21.14 | 21.49 | 21.14 | 21.45 | 765,810 | +0.32(+1.52%) |
Nov 04, 2002 | 21.09 | 21.36 | 21.03 | 21.13 | 923,208 | +0.27(+1.31%) |
Nov 01, 2002 | 20.55 | 20.88 | 20.42 | 20.86 | 1,062,796 | +0.32(+1.56%) |
Oct 31, 2002 | 20.60 | 20.67 | 20.46 | 20.54 | 2,101,045 | +0.14(+0.66%) |
Oct 30, 2002 | 20.22 | 20.41 | 20.16 | 20.40 | 4,038,435 | +0.32(+1.60%) |
Oct 29, 2002 | 20.40 | 20.40 | 19.88 | 20.08 | 1,999,001 | -0.46(-2.23%) |
Oct 28, 2002 | 20.74 | 20.78 | 20.49 | 20.54 | 1,459,420 | +0.09(+0.46%) |
Oct 25, 2002 | 20.21 | 20.48 | 20.15 | 20.44 | 2,529,918 | +0.34(+1.71%) |
Oct 24, 2002 | 20.50 | 20.50 | 20.10 | 20.10 | 4,930,356 | -0.20(-0.97%) |
Oct 23, 2002 | 20.26 | 20.38 | 19.99 | 20.30 | 1,256,295 | -0.19(-0.92%) |
Oct 22, 2002 | 20.31 | 20.62 | 20.22 | 20.49 | 3,414,619 | -0.24(-1.14%) |
Oct 21, 2002 | 20.46 | 20.78 | 20.36 | 20.72 | 936,204 | +0.29(+1.42%) |
Oct 18, 2002 | 20.38 | 20.70 | 20.29 | 20.43 | 1,790,581 | -0.17(-0.81%) |
Oct 17, 2002 | 20.84 | 20.87 | 20.46 | 20.60 | 1,629,814 | +0.29(+1.43%) |
Oct 16, 2002 | 20.36 | 20.45 | 20.15 | 20.31 | 618,520 | -0.36(-1.76%) |
Oct 15, 2002 | 20.35 | 20.74 | 20.28 | 20.67 | 137,807,392 | +1.35(+6.99%) |
Oct 14, 2002 | 19.62 | 19.68 | 19.32 | 19.32 | 2,232,932 | -0.51(-2.57%) |
Oct 11, 2002 | 19.61 | 20.06 | 19.59 | 19.83 | 1,457,976 | +0.70(+3.64%) |
Oct 10, 2002 | 18.73 | 19.25 | 18.62 | 19.13 | 1,231,265 | +0.44(+2.33%) |
Oct 09, 2002 | 18.67 | 18.83 | 18.61 | 18.70 | 880,850 | -0.30(-1.57%) |
Oct 08, 2002 | 19.16 | 19.22 | 18.75 | 19.00 | 1,289,507 | +0.05(+0.26%) |
Oct 07, 2002 | 19.07 | 19.26 | 18.87 | 18.95 | 725,378 | -0.48(-2.46%) |
Oct 04, 2002 | 19.71 | 19.91 | 19.26 | 19.43 | 622,852 | -0.34(-1.71%) |
Oct 03, 2002 | 20.04 | 20.17 | 19.72 | 19.76 | 1,156,657 | -0.22(-1.10%) |
Oct 02, 2002 | 19.83 | 20.28 | 19.83 | 19.98 | 1,104,673 | -0.28(-1.37%) |
Oct 01, 2002 | 19.81 | 20.28 | 19.57 | 20.26 | 1,330,421 | +0.55(+2.79%) |
Sep 30, 2002 | 19.73 | 19.80 | 19.42 | 19.71 | 3,742,893 | -0.41(-2.05%) |
Sep 27, 2002 | 20.13 | 20.30 | 20.01 | 20.13 | 3,137,849 | -0.01(-0.03%) |
Sep 26, 2002 | 19.99 | 20.21 | 19.89 | 20.13 | 3,237,005 | +0.69(+3.53%) |
Sep 25, 2002 | 19.49 | 19.57 | 19.06 | 19.45 | 1,158,101 | +0.48(+2.52%) |
Sep 24, 2002 | 18.93 | 19.21 | 18.86 | 18.97 | 1,921,024 | -0.31(-1.62%) |
Sep 23, 2002 | 19.76 | 19.79 | 19.24 | 19.28 | 1,271,216 | -0.71(-3.55%) |
Sep 20, 2002 | 20.24 | 20.32 | 19.87 | 19.99 | 1,237,522 | -0.11(-0.55%) |
Sep 19, 2002 | 20.20 | 20.26 | 20.06 | 20.10 | 1,982,154 | -0.35(-1.73%) |
Sep 18, 2002 | 20.45 | 20.47 | 20.23 | 20.45 | 1,844,972 | -0.01(-0.05%) |
Sep 17, 2002 | 20.75 | 20.78 | 20.33 | 20.46 | 4,235,784 | -0.10(-0.51%) |
Sep 16, 2002 | 20.74 | 20.74 | 20.57 | 20.57 | 632,960 | -0.17(-0.82%) |
Sep 13, 2002 | 20.90 | 20.99 | 20.68 | 20.74 | 2,215,122 | -0.52(-2.46%) |
Sep 12, 2002 | 21.54 | 21.54 | 21.16 | 21.26 | 535,730 | -0.36(-1.65%) |
Sep 11, 2002 | 21.71 | 21.92 | 21.62 | 21.62 | 2,419,210 | +0.20(+0.93%) |
Sep 10, 2002 | 21.47 | 21.47 | 21.29 | 21.42 | 851,007 | +0.16(+0.76%) |
Sep 09, 2002 | 21.19 | 21.31 | 21.00 | 21.26 | 1,251,000 | -0.10(-0.45%) |
Sep 06, 2002 | 21.46 | 21.50 | 21.30 | 21.35 | 577,606 | +0.31(+1.46%) |
Sep 05, 2002 | 20.91 | 21.10 | 20.80 | 21.05 | 720,083 | -0.16(-0.75%) |
Sep 04, 2002 | 21.22 | 21.39 | 21.04 | 21.21 | 1,398,771 | +0.00(+0.02%) |
Sep 03, 2002 | 21.56 | 21.56 | 21.07 | 21.20 | 839,936 | -0.86(-3.91%) |
Aug 30, 2002 | 21.92 | 22.23 | 21.91 | 22.06 | 1,100,822 | -0.01(-0.05%) |
Aug 29, 2002 | 21.96 | 22.24 | 21.92 | 22.07 | 774,956 | -0.22(-0.98%) |
Aug 28, 2002 | 22.54 | 22.58 | 22.18 | 22.29 | 922,245 | -0.63(-2.73%) |
Aug 27, 2002 | 22.99 | 23.11 | 22.77 | 22.92 | 2,290,693 | +0.20(+0.88%) |
Aug 26, 2002 | 22.77 | 22.87 | 22.58 | 22.72 | 968,935 | +0.10(+0.46%) |
Aug 23, 2002 | 22.68 | 22.77 | 22.55 | 22.61 | 1,173,023 | -0.28(-1.24%) |
Aug 22, 2002 | 22.80 | 23.05 | 22.71 | 22.90 | 1,068,572 | +0.07(+0.29%) |
Aug 21, 2002 | 22.76 | 22.88 | 22.53 | 22.83 | 1,090,233 | +0.56(+2.52%) |
Aug 20, 2002 | 22.55 | 22.58 | 22.27 | 22.27 | 1,339,566 | -0.21(-0.92%) |
Aug 16, 2002 | 22.29 | 22.60 | 22.19 | 22.48 | 876,999 | +0.00(+0.00%) |
Aug 15, 2002 | 22.35 | 22.52 | 22.27 | 22.48 | 922,727 | +0.18(+0.79%) |
Aug 14, 2002 | 22.08 | 22.39 | 21.82 | 22.30 | 1,422,357 | +0.51(+2.35%) |
Aug 13, 2002 | 21.69 | 22.17 | 21.69 | 21.79 | 894,809 | -0.21(-0.95%) |
Aug 12, 2002 | 21.90 | 22.20 | 21.84 | 22.00 | 723,452 | +0.45(+2.07%) |
Aug 07, 2002 | 21.67 | 21.69 | 21.21 | 21.55 | 1,083,494 | +0.41(+1.94%) |
Aug 06, 2002 | 20.93 | 21.45 | 20.93 | 21.15 | 949,682 | +0.45(+2.19%) |
Aug 05, 2002 | 21.31 | 21.31 | 20.63 | 20.69 | 753,777 | -0.73(-3.39%) |
Aug 02, 2002 | 21.56 | 21.61 | 21.33 | 21.42 | 1,372,779 | -0.08(-0.39%) |
Aug 01, 2002 | 21.85 | 21.93 | 21.41 | 21.50 | 14,873,379 | -0.78(-3.50%) |
Jul 31, 2002 | 22.09 | 22.33 | 21.90 | 22.28 | 964,122 | -0.09(-0.38%) |
Jul 30, 2002 | 22.19 | 22.49 | 22.04 | 22.37 | 1,128,258 | -0.14(-0.64%) |
Jul 29, 2002 | 21.88 | 22.54 | 21.83 | 22.51 | 1,448,349 | +1.03(+4.79%) |
Jul 26, 2002 | 21.29 | 21.53 | 21.19 | 21.48 | 972,786 | +0.00(+0.00%) |
Jul 25, 2002 | 21.27 | 21.68 | 21.15 | 21.48 | 1,741,485 | -0.23(-1.06%) |
Jul 24, 2002 | 20.32 | 21.71 | 20.26 | 21.71 | 4,077,423 | +0.75(+3.58%) |
Jul 23, 2002 | 21.34 | 21.46 | 20.84 | 20.96 | 1,278,918 | -0.61(-2.84%) |
Jul 22, 2002 | 22.15 | 22.31 | 21.50 | 21.58 | 1,889,737 | -0.81(-3.61%) |
Jul 19, 2002 | 22.65 | 22.89 | 22.19 | 22.38 | 2,527,511 | -0.73(-3.15%) |
Jul 17, 2002 | 23.09 | 23.28 | 22.99 | 23.11 | 1,057,020 | -0.15(-0.63%) |
Jul 12, 2002 | 23.57 | 23.60 | 23.16 | 23.26 | 1,116,225 | -0.32(-1.37%) |
Jul 11, 2002 | 23.27 | 23.62 | 23.14 | 23.58 | 1,693,351 | -0.10(-0.40%) |
Jul 10, 2002 | 24.31 | 24.34 | 23.64 | 23.68 | 3,374,668 | -0.68(-2.81%) |
Jul 09, 2002 | 24.66 | 24.68 | 24.23 | 24.36 | 1,188,426 | -0.30(-1.22%) |
Jul 08, 2002 | 24.66 | 24.73 | 24.56 | 24.66 | 18,579,690 | -0.02(-0.08%) |
Jul 05, 2002 | 24.33 | 24.68 | 24.28 | 24.68 | 646,438 | +0.92(+3.88%) |
Jul 04, 2002 | 23.70 | 23.87 | 23.59 | 23.76 | 1,176,874 | +0.00(+0.00%) |
Jul 03, 2002 | 23.70 | 23.87 | 23.59 | 23.76 | 1,176,874 | -0.23(-0.95%) |
Jul 02, 2002 | 24.21 | 24.35 | 23.90 | 23.99 | 1,250,037 | -0.45(-1.83%) |
Jul 01, 2002 | 24.68 | 24.75 | 24.43 | 24.43 | 985,301 | -0.20(-0.80%) |
Jun 28, 2002 | 24.47 | 24.81 | 24.47 | 24.63 | 1,464,233 | +0.42(+1.73%) |
Jun 27, 2002 | 23.97 | 24.21 | 23.80 | 24.21 | 1,232,709 | +0.58(+2.47%) |
Jun 26, 2002 | 23.31 | 23.72 | 23.31 | 23.63 | 1,309,242 | +0.00(+0.02%) |
Jun 25, 2002 | 23.82 | 23.92 | 23.56 | 23.62 | 3,031,955 | +0.02(+0.09%) |
Jun 21, 2002 | 23.60 | 23.80 | 23.54 | 23.60 | 2,430,762 | +0.03(+0.11%) |
Jun 20, 2002 | 23.74 | 23.78 | 23.57 | 23.57 | 911,656 | -0.11(-0.46%) |
Jun 19, 2002 | 23.81 | 23.87 | 23.67 | 23.68 | 4,491,375 | -0.66(-2.70%) |
Jun 18, 2002 | 24.14 | 24.36 | 24.10 | 24.34 | 886,145 | +0.06(+0.24%) |
Jun 17, 2002 | 23.99 | 24.31 | 23.92 | 24.28 | 1,151,363 | +0.38(+1.58%) |
Jun 14, 2002 | 23.78 | 23.90 | 23.48 | 23.90 | 2,064,463 | -0.69(-2.81%) |
Jun 12, 2002 | 24.55 | 24.67 | 24.41 | 24.60 | 838,974 | -0.14(-0.55%) |
Jun 11, 2002 | 24.93 | 25.02 | 24.70 | 24.73 | 747,519 | -0.12(-0.49%) |
Jun 10, 2002 | 24.89 | 24.97 | 24.72 | 24.86 | 1,609,598 | +0.08(+0.33%) |
Jun 07, 2002 | 24.72 | 24.88 | 24.58 | 24.77 | 1,370,853 | -0.20(-0.79%) |
Jun 06, 2002 | 25.22 | 25.26 | 24.95 | 24.97 | 1,102,266 | -0.25(-0.99%) |
Jun 05, 2002 | 25.12 | 25.27 | 25.07 | 25.22 | 895,772 | -0.25(-0.96%) |
May 31, 2002 | 25.63 | 25.67 | 25.46 | 25.47 | 2,107,302 | -0.27(-1.07%) |
May 28, 2002 | 25.86 | 25.86 | 25.66 | 25.74 | 2,415,359 | -0.05(-0.20%) |
May 27, 2002 | 25.81 | 25.86 | 25.76 | 25.79 | 1,253,407 | +0.00(+0.00%) |
May 24, 2002 | 25.81 | 25.86 | 25.76 | 25.79 | 1,253,407 | -0.17(-0.66%) |
May 23, 2002 | 25.72 | 25.97 | 25.72 | 25.96 | 1,347,268 | +0.02(+0.10%) |
May 22, 2002 | 25.81 | 25.96 | 25.80 | 25.94 | 985,301 | +0.05(+0.19%) |
May 21, 2002 | 25.99 | 25.99 | 25.83 | 25.89 | 1,640,885 | -0.04(-0.15%) |
May 20, 2002 | 26.03 | 26.07 | 25.89 | 25.93 | 2,385,516 | -0.13(-0.51%) |
May 17, 2002 | 26.07 | 26.11 | 25.92 | 26.06 | 1,705,865 | +0.23(+0.89%) |
May 16, 2002 | 25.80 | 25.90 | 25.72 | 25.83 | 89,948,808 | +0.13(+0.51%) |
May 15, 2002 | 25.63 | 25.86 | 25.56 | 25.70 | 1,456,532 | +0.11(+0.42%) |
May 14, 2002 | 25.60 | 25.64 | 25.36 | 25.59 | 964,122 | +0.03(+0.11%) |
May 13, 2002 | 25.34 | 25.57 | 25.26 | 25.56 | 434,167 | +0.37(+1.48%) |
May 10, 2002 | 25.48 | 25.48 | 25.11 | 25.19 | 3,889,701 | -0.21(-0.83%) |
May 09, 2002 | 25.37 | 25.49 | 25.20 | 25.40 | 3,703,423 | -0.12(-0.49%) |
May 08, 2002 | 25.28 | 25.56 | 25.28 | 25.52 | 3,112,820 | +0.55(+2.20%) |
May 07, 2002 | 25.31 | 25.31 | 24.97 | 24.97 | 2,591,048 | -0.33(-1.31%) |
May 06, 2002 | 25.47 | 25.50 | 25.24 | 25.30 | 714,307 | -0.26(-1.03%) |
May 03, 2002 | 25.55 | 25.61 | 25.36 | 25.57 | 1,248,112 | +0.17(+0.68%) |
May 02, 2002 | 25.55 | 25.55 | 25.22 | 25.40 | 1,315,018 | -0.07(-0.27%) |
May 01, 2002 | 25.34 | 25.54 | 25.04 | 25.46 | 677,244 | +0.13(+0.53%) |
Apr 30, 2002 | 25.15 | 25.42 | 24.96 | 25.33 | 357,153 | +0.26(+1.02%) |
Apr 29, 2002 | 25.22 | 25.26 | 25.04 | 25.08 | 399,992 | -0.07(-0.26%) |
Apr 26, 2002 | 25.42 | 25.42 | 25.10 | 25.14 | 239,225 | -0.22(-0.88%) |
Apr 25, 2002 | 25.18 | 25.37 | 25.05 | 25.37 | 949,682 | +0.23(+0.91%) |
Apr 24, 2002 | 25.44 | 25.44 | 25.14 | 25.14 | 501,555 | -0.12(-0.49%) |
Apr 23, 2002 | 25.27 | 25.40 | 25.20 | 25.26 | 230,561 | -0.07(-0.26%) |
Apr 22, 2002 | 25.23 | 25.34 | 25.21 | 25.33 | 243,076 | -0.18(-0.70%) |
Apr 19, 2002 | 25.42 | 25.51 | 25.30 | 25.51 | 608,894 | +0.10(+0.40%) |
Apr 18, 2002 | 25.50 | 25.51 | 25.16 | 25.41 | 204,087 | +0.08(+0.32%) |
Apr 17, 2002 | 25.49 | 25.49 | 25.32 | 25.33 | 254,628 | +0.03(+0.13%) |
Apr 16, 2002 | 25.10 | 25.35 | 25.10 | 25.29 | 334,530 | +0.47(+1.87%) |
Apr 15, 2002 | 24.85 | 24.86 | 24.63 | 24.83 | 320,090 | +0.17(+0.71%) |
Apr 12, 2002 | 24.58 | 24.70 | 24.51 | 24.65 | 289,284 | +0.25(+1.02%) |
Apr 11, 2002 | 24.81 | 24.81 | 24.39 | 24.40 | 505,887 | -0.55(-2.22%) |
Apr 10, 2002 | 24.82 | 24.97 | 24.78 | 24.96 | 463,048 | +0.32(+1.31%) |
Apr 09, 2002 | 24.70 | 24.73 | 24.61 | 24.64 | 202,643 | -0.04(-0.15%) |
Apr 08, 2002 | 24.61 | 24.67 | 24.49 | 24.67 | 605,043 | -0.29(-1.16%) |
Apr 05, 2002 | 25.09 | 25.15 | 24.88 | 24.96 | 421,171 | +0.00(+0.00%) |
Apr 04, 2002 | 24.99 | 25.03 | 24.82 | 24.96 | 394,698 | -0.04(-0.14%) |
Apr 03, 2002 | 25.10 | 25.20 | 24.87 | 25.00 | 238,744 | +0.00(+0.02%) |
Apr 02, 2002 | 25.06 | 25.08 | 24.97 | 24.99 | 535,730 | -0.10(-0.39%) |
Apr 01, 2002 | 24.95 | 25.10 | 24.79 | 25.09 | 536,211 | +0.14(+0.56%) |
Mar 29, 2002 | 25.07 | 25.13 | 24.91 | 24.95 | 876,999 | +0.00(+0.00%) |
Mar 28, 2002 | 25.07 | 25.13 | 24.91 | 24.95 | 876,999 | +0.14(+0.58%) |
Mar 27, 2002 | 24.83 | 24.90 | 24.79 | 24.81 | 315,277 | +0.04(+0.15%) |
Mar 26, 2002 | 24.77 | 24.93 | 24.67 | 24.77 | 451,977 | +0.16(+0.63%) |
Mar 25, 2002 | 24.99 | 25.02 | 24.61 | 24.61 | 649,807 | -0.31(-1.23%) |
Mar 22, 2002 | 25.05 | 25.10 | 24.90 | 24.92 | 288,322 | -0.22(-0.88%) |
Mar 21, 2002 | 25.14 | 25.18 | 24.95 | 25.14 | 265,217 | +0.06(+0.26%) |
Mar 20, 2002 | 25.23 | 25.23 | 25.08 | 25.08 | 474,119 | -0.33(-1.28%) |
Mar 19, 2002 | 25.43 | 25.46 | 25.35 | 25.41 | 324,422 | +0.13(+0.50%) |
Mar 18, 2002 | 25.33 | 25.33 | 25.17 | 25.28 | 621,890 | -0.03(-0.11%) |
Mar 15, 2002 | 25.14 | 25.35 | 25.11 | 25.31 | 144,883 | +0.28(+1.11%) |
Mar 14, 2002 | 24.99 | 25.16 | 24.99 | 25.03 | 2,695,499 | +0.25(+0.99%) |
Mar 13, 2002 | 24.93 | 24.98 | 24.79 | 24.79 | 295,542 | -0.27(-1.08%) |
Mar 12, 2002 | 24.89 | 25.06 | 24.76 | 25.06 | 1,429,095 | -0.29(-1.15%) |
Mar 11, 2002 | 25.36 | 25.36 | 25.18 | 25.35 | 1,069,535 | +0.04(+0.16%) |
Mar 08, 2002 | 25.51 | 25.53 | 25.23 | 25.31 | 410,582 | +0.04(+0.15%) |
Mar 07, 2002 | 25.40 | 25.40 | 25.14 | 25.27 | 1,336,197 | +0.39(+1.55%) |
Mar 06, 2002 | 24.68 | 24.96 | 24.62 | 24.88 | 1,180,243 | +0.26(+1.04%) |
Mar 05, 2002 | 24.63 | 24.76 | 24.56 | 24.63 | 652,695 | -0.27(-1.10%) |
Mar 04, 2002 | 24.41 | 24.92 | 24.39 | 24.90 | 1,374,223 | +0.82(+3.42%) |
Mar 01, 2002 | 23.84 | 24.08 | 23.76 | 24.08 | 384,108 | +0.45(+1.89%) |
Feb 28, 2002 | 23.59 | 23.76 | 23.58 | 23.63 | 397,104 | +0.08(+0.35%) |
Feb 27, 2002 | 23.58 | 23.66 | 23.38 | 23.55 | 522,252 | +0.25(+1.05%) |
Feb 26, 2002 | 23.34 | 23.39 | 23.17 | 23.30 | 529,473 | -0.12(-0.51%) |
Feb 25, 2002 | 23.25 | 23.43 | 23.19 | 23.42 | 256,553 | +0.29(+1.26%) |
Feb 22, 2002 | 23.10 | 23.20 | 23.00 | 23.13 | 362,929 | +0.17(+0.72%) |
Feb 21, 2002 | 23.13 | 23.21 | 22.87 | 22.97 | 715,269 | -0.16(-0.68%) |
Feb 20, 2002 | 22.96 | 23.10 | 22.82 | 23.12 | 1,684,687 | +0.10(+0.45%) |
Feb 19, 2002 | 23.11 | 23.13 | 22.93 | 23.02 | 481,339 | -0.50(-2.12%) |
Feb 18, 2002 | 23.73 | 23.73 | 23.49 | 23.52 | 414,433 | +0.00(+0.00%) |
Feb 15, 2002 | 23.73 | 23.73 | 23.49 | 23.52 | 414,433 | -0.15(-0.61%) |
Feb 14, 2002 | 23.58 | 23.80 | 23.57 | 23.66 | 445,238 | +0.19(+0.80%) |
Feb 13, 2002 | 23.51 | 23.56 | 23.39 | 23.48 | 227,673 | +0.03(+0.13%) |
Feb 12, 2002 | 23.38 | 23.52 | 23.30 | 23.45 | 171,838 | -0.01(-0.04%) |
Feb 11, 2002 | 23.32 | 23.46 | 23.27 | 23.46 | 385,552 | +0.28(+1.22%) |
Feb 08, 2002 | 23.08 | 23.17 | 22.94 | 23.17 | 860,153 | +0.31(+1.34%) |
Feb 07, 2002 | 22.81 | 22.97 | 22.75 | 22.87 | 195,905 | +0.25(+1.11%) |
Feb 06, 2002 | 22.58 | 22.75 | 22.58 | 22.61 | 1,203,347 | -1.96(-7.99%) |
Feb 05, 2002 | 22.87 | 22.93 | 22.50 | 24.58 | 1,052,207 | +1.47(+6.36%) |
Feb 04, 2002 | 23.36 | 23.36 | 22.97 | 23.11 | 29,169,150 | -0.19(-0.82%) |