Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 14.88 | 15.12 | 14.68 | 14.91 | 337,171 | -0.05(-0.35%) |
Dec 30, 2002 | 14.66 | 14.97 | 14.66 | 14.96 | 190,912 | +0.19(+1.32%) |
Dec 27, 2002 | 14.88 | 14.99 | 14.70 | 14.77 | 207,222 | -0.21(-1.40%) |
Dec 26, 2002 | 14.88 | 15.20 | 14.88 | 14.97 | 134,093 | +0.06(+0.40%) |
Dec 24, 2002 | 14.92 | 15.06 | 14.85 | 14.91 | 73,397 | -0.02(-0.15%) |
Dec 23, 2002 | 14.81 | 14.95 | 14.74 | 14.94 | 228,747 | +0.06(+0.40%) |
Dec 20, 2002 | 14.90 | 14.98 | 14.81 | 14.88 | 521,667 | +0.05(+0.35%) |
Dec 19, 2002 | 14.98 | 15.12 | 14.76 | 14.83 | 179,949 | -0.16(-1.05%) |
Dec 18, 2002 | 15.15 | 15.15 | 14.88 | 14.98 | 227,009 | -0.20(-1.33%) |
Dec 17, 2002 | 15.35 | 15.42 | 15.15 | 15.18 | 151,874 | -0.09(-0.59%) |
Dec 16, 2002 | 14.81 | 15.29 | 14.75 | 15.27 | 313,508 | +0.62(+4.24%) |
Dec 13, 2002 | 14.80 | 15.02 | 14.59 | 14.65 | 215,779 | -0.25(-1.71%) |
Dec 12, 2002 | 14.98 | 15.00 | 14.67 | 14.91 | 233,961 | +0.07(+0.50%) |
Dec 11, 2002 | 14.81 | 14.92 | 14.70 | 14.83 | 202,008 | -0.15(-1.00%) |
Dec 10, 2002 | 14.85 | 15.00 | 14.75 | 14.98 | 217,650 | +0.05(+0.35%) |
Dec 09, 2002 | 15.06 | 15.06 | 14.80 | 14.93 | 247,731 | -0.13(-0.89%) |
Dec 06, 2002 | 14.94 | 15.21 | 14.83 | 15.06 | 352,011 | +0.02(+0.10%) |
Dec 05, 2002 | 15.45 | 15.49 | 15.00 | 15.05 | 275,940 | -0.48(-3.08%) |
Dec 04, 2002 | 15.62 | 15.66 | 15.43 | 15.53 | 290,914 | -0.09(-0.57%) |
Dec 03, 2002 | 15.72 | 15.72 | 15.39 | 15.62 | 375,140 | -0.03(-0.19%) |
Dec 02, 2002 | 15.67 | 16.01 | 15.42 | 15.65 | 370,995 | +0.26(+1.70%) |
Nov 29, 2002 | 15.46 | 15.50 | 15.35 | 15.39 | 80,750 | -0.06(-0.39%) |
Nov 27, 2002 | 14.86 | 15.56 | 14.86 | 15.45 | 223,667 | +0.52(+3.46%) |
Nov 26, 2002 | 15.14 | 15.22 | 14.88 | 14.93 | 209,763 | -0.24(-1.58%) |
Nov 25, 2002 | 15.15 | 15.30 | 14.97 | 15.17 | 325,139 | +0.21(+1.40%) |
Nov 22, 2002 | 14.51 | 15.03 | 14.47 | 14.96 | 451,879 | +0.45(+3.09%) |
Nov 21, 2002 | 14.56 | 14.70 | 14.49 | 14.51 | 509,902 | +0.05(+0.36%) |
Nov 20, 2002 | 14.21 | 14.46 | 14.11 | 14.46 | 386,370 | +0.11(+0.78%) |
Nov 19, 2002 | 14.42 | 14.43 | 14.23 | 14.35 | 299,069 | -0.04(-0.26%) |
Nov 18, 2002 | 14.77 | 14.77 | 14.35 | 14.38 | 546,533 | -0.13(-0.88%) |
Nov 15, 2002 | 14.51 | 14.76 | 14.47 | 14.51 | 890,791 | -0.16(-1.07%) |
Nov 14, 2002 | 14.89 | 14.96 | 14.51 | 14.67 | 340,380 | -0.04(-0.31%) |
Nov 13, 2002 | 14.68 | 15.00 | 14.44 | 14.71 | 197,864 | +0.01(+0.10%) |
Nov 12, 2002 | 14.51 | 14.86 | 14.32 | 14.70 | 369,525 | +0.25(+1.71%) |
Nov 11, 2002 | 14.83 | 14.83 | 14.41 | 14.45 | 218,987 | -0.22(-1.48%) |
Nov 08, 2002 | 14.75 | 15.12 | 14.62 | 14.67 | 162,436 | -0.13(-0.91%) |
Nov 07, 2002 | 14.92 | 14.92 | 14.52 | 14.80 | 455,890 | -0.01(-0.05%) |
Nov 06, 2002 | 14.65 | 14.92 | 14.53 | 14.81 | 360,033 | +0.30(+2.06%) |
Nov 05, 2002 | 14.56 | 14.74 | 14.40 | 14.51 | 341,717 | +0.13(+0.94%) |
Nov 04, 2002 | 14.40 | 14.75 | 14.35 | 14.38 | 408,296 | +0.29(+2.07%) |
Nov 01, 2002 | 13.82 | 14.11 | 13.58 | 14.08 | 186,768 | +0.34(+2.50%) |
Oct 31, 2002 | 13.73 | 14.02 | 13.73 | 13.74 | 306,155 | +0.01(+0.05%) |
Oct 30, 2002 | 13.76 | 13.84 | 13.52 | 13.73 | 178,078 | +0.07(+0.49%) |
Oct 29, 2002 | 13.54 | 13.75 | 13.36 | 13.67 | 221,528 | +0.09(+0.66%) |
Oct 28, 2002 | 14.00 | 14.02 | 13.53 | 13.58 | 228,212 | -0.28(-2.00%) |
Oct 25, 2002 | 13.70 | 13.94 | 13.58 | 13.85 | 266,582 | +0.10(+0.71%) |
Oct 24, 2002 | 14.12 | 14.18 | 13.66 | 13.76 | 387,841 | -0.19(-1.39%) |
Oct 23, 2002 | 13.54 | 13.95 | 13.51 | 13.95 | 609,903 | +0.43(+3.15%) |
Oct 22, 2002 | 13.66 | 13.76 | 13.39 | 13.52 | 1,110,581 | -0.13(-0.99%) |
Oct 21, 2002 | 13.54 | 13.75 | 13.25 | 13.66 | 1,619,815 | -0.03(-0.22%) |
Oct 18, 2002 | 14.77 | 14.78 | 13.69 | 13.69 | 2,149,771 | -2.16(-13.64%) |
Oct 17, 2002 | 16.31 | 16.31 | 15.50 | 15.85 | 512,308 | +0.70(+4.64%) |
Oct 16, 2002 | 15.48 | 15.56 | 14.91 | 15.15 | 483,965 | -0.22(-1.46%) |
Oct 15, 2002 | 14.81 | 15.41 | 14.66 | 15.37 | 918,599 | +0.66(+4.47%) |
Oct 14, 2002 | 14.94 | 14.94 | 14.65 | 14.71 | 496,399 | -0.20(-1.35%) |
Oct 11, 2002 | 15.13 | 15.63 | 14.80 | 14.91 | 495,329 | -0.10(-0.65%) |
Oct 10, 2002 | 14.40 | 15.07 | 14.23 | 15.01 | 247,598 | +0.61(+4.26%) |
Oct 09, 2002 | 15.15 | 15.15 | 14.40 | 14.40 | 413,643 | -0.80(-5.27%) |
Oct 08, 2002 | 14.66 | 15.21 | 14.52 | 15.20 | 693,194 | +0.45(+3.04%) |
Oct 07, 2002 | 14.79 | 14.88 | 14.56 | 14.75 | 423,135 | -0.04(-0.25%) |
Oct 04, 2002 | 15.03 | 15.09 | 14.56 | 14.79 | 607,497 | -0.10(-0.65%) |
Oct 03, 2002 | 15.11 | 15.26 | 14.88 | 14.88 | 312,706 | -0.07(-0.50%) |
Oct 02, 2002 | 15.33 | 15.43 | 14.90 | 14.96 | 309,764 | -0.37(-2.44%) |
Oct 01, 2002 | 14.78 | 15.41 | 14.72 | 15.33 | 338,107 | +0.55(+3.74%) |
Sep 30, 2002 | 14.62 | 14.91 | 14.36 | 14.78 | 497,201 | -0.01(-0.10%) |
Sep 27, 2002 | 15.00 | 15.10 | 14.71 | 14.80 | 374,204 | -0.32(-2.13%) |
Sep 26, 2002 | 14.74 | 15.18 | 14.74 | 15.12 | 208,292 | +0.49(+3.38%) |
Sep 25, 2002 | 14.21 | 14.69 | 13.91 | 14.62 | 523,806 | +0.51(+3.60%) |
Sep 24, 2002 | 14.74 | 14.75 | 14.03 | 14.11 | 510,035 | -0.78(-5.22%) |
Sep 23, 2002 | 14.96 | 15.06 | 14.80 | 14.89 | 284,229 | -0.13(-0.90%) |
Sep 20, 2002 | 14.91 | 15.12 | 14.82 | 15.03 | 352,145 | +0.15(+1.01%) |
Sep 19, 2002 | 15.21 | 15.29 | 14.88 | 14.88 | 180,751 | -0.52(-3.35%) |
Sep 18, 2002 | 15.53 | 15.56 | 14.96 | 15.39 | 269,657 | -0.21(-1.34%) |
Sep 17, 2002 | 16.23 | 16.33 | 15.59 | 15.60 | 215,378 | -0.45(-2.80%) |
Sep 16, 2002 | 15.93 | 16.12 | 15.76 | 16.05 | 251,341 | +0.12(+0.75%) |
Sep 13, 2002 | 16.31 | 16.31 | 15.71 | 15.93 | 655,091 | -0.42(-2.56%) |
Sep 12, 2002 | 16.83 | 16.83 | 16.29 | 16.35 | 120,323 | -0.54(-3.19%) |
Sep 11, 2002 | 16.94 | 17.03 | 16.75 | 16.89 | 91,311 | +0.06(+0.36%) |
Sep 10, 2002 | 16.90 | 16.94 | 16.67 | 16.83 | 94,520 | +0.01(+0.04%) |
Sep 09, 2002 | 16.70 | 16.93 | 16.37 | 16.82 | 221,929 | +0.11(+0.67%) |
Sep 06, 2002 | 16.75 | 16.83 | 16.58 | 16.71 | 154,815 | +0.07(+0.40%) |
Sep 05, 2002 | 16.84 | 16.86 | 16.53 | 16.64 | 236,768 | -0.34(-1.98%) |
Sep 04, 2002 | 16.61 | 16.98 | 16.42 | 16.98 | 341,182 | +0.52(+3.18%) |
Sep 03, 2002 | 16.53 | 16.75 | 16.25 | 16.46 | 348,803 | -0.64(-3.72%) |
Aug 30, 2002 | 16.98 | 17.46 | 16.91 | 17.09 | 167,917 | +0.22(+1.33%) |
Aug 29, 2002 | 16.87 | 17.13 | 16.72 | 16.87 | 133,023 | -0.19(-1.10%) |
Aug 28, 2002 | 17.36 | 17.36 | 16.91 | 17.05 | 112,702 | -0.33(-1.89%) |
Aug 27, 2002 | 17.32 | 17.64 | 17.30 | 17.38 | 131,018 | +0.20(+1.18%) |
Aug 26, 2002 | 17.32 | 17.40 | 16.95 | 17.18 | 241,180 | -0.01(-0.09%) |
Aug 23, 2002 | 17.62 | 17.65 | 17.20 | 17.20 | 173,131 | -0.42(-2.38%) |
Aug 22, 2002 | 17.32 | 17.64 | 17.30 | 17.62 | 225,405 | +0.23(+1.33%) |
Aug 21, 2002 | 17.23 | 17.39 | 16.97 | 17.38 | 170,190 | +0.19(+1.13%) |
Aug 20, 2002 | 17.39 | 17.39 | 17.11 | 17.19 | 521,399 | +0.21(+1.23%) |
Aug 16, 2002 | 17.09 | 17.09 | 16.67 | 16.98 | 328,348 | -0.11(-0.66%) |
Aug 15, 2002 | 16.94 | 17.29 | 16.72 | 17.09 | 257,758 | +0.00(+0.00%) |
Aug 14, 2002 | 16.75 | 17.10 | 16.16 | 17.09 | 236,635 | +0.26(+1.56%) |
Aug 13, 2002 | 17.24 | 17.28 | 16.82 | 16.83 | 182,890 | -0.47(-2.72%) |
Aug 12, 2002 | 17.20 | 17.34 | 16.85 | 17.30 | 227,410 | +0.48(+2.85%) |
Aug 07, 2002 | 16.87 | 16.93 | 16.28 | 16.82 | 215,645 | +0.18(+1.08%) |
Aug 06, 2002 | 16.01 | 16.84 | 16.01 | 16.64 | 232,490 | +0.76(+4.76%) |
Aug 05, 2002 | 16.45 | 16.49 | 15.84 | 15.89 | 179,147 | -0.57(-3.45%) |
Aug 02, 2002 | 17.14 | 17.14 | 16.27 | 16.46 | 168,452 | -0.68(-3.97%) |
Aug 01, 2002 | 17.15 | 17.47 | 16.87 | 17.14 | 199,067 | -0.05(-0.30%) |
Jul 31, 2002 | 17.60 | 17.60 | 16.98 | 17.19 | 237,571 | -0.31(-1.75%) |
Jul 30, 2002 | 17.78 | 17.82 | 16.90 | 17.50 | 253,747 | -0.32(-1.81%) |
Jul 29, 2002 | 17.02 | 17.87 | 16.87 | 17.82 | 250,271 | +1.02(+6.05%) |
Jul 26, 2002 | 17.05 | 17.05 | 16.49 | 16.80 | 308,160 | -0.14(-0.84%) |
Jul 25, 2002 | 16.70 | 17.14 | 16.37 | 16.94 | 430,087 | +0.24(+1.43%) |
Jul 24, 2002 | 15.60 | 16.70 | 15.18 | 16.70 | 354,819 | +1.02(+6.54%) |
Jul 23, 2002 | 15.63 | 15.97 | 15.61 | 15.68 | 474,607 | +0.24(+1.55%) |
Jul 22, 2002 | 15.58 | 15.93 | 15.18 | 15.44 | 535,170 | -0.16(-1.01%) |
Jul 19, 2002 | 16.16 | 16.16 | 15.45 | 15.60 | 371,263 | -0.88(-5.36%) |
Jul 17, 2002 | 16.57 | 17.03 | 16.34 | 16.48 | 236,367 | -0.73(-4.22%) |
Jul 12, 2002 | 17.32 | 17.56 | 17.04 | 17.20 | 132,087 | -0.12(-0.69%) |
Jul 11, 2002 | 17.39 | 17.53 | 16.94 | 17.32 | 187,169 | -0.17(-0.98%) |
Jul 10, 2002 | 17.95 | 18.06 | 17.43 | 17.50 | 238,774 | -0.55(-3.07%) |
Jul 09, 2002 | 18.34 | 18.34 | 18.05 | 18.05 | 227,410 | -0.29(-1.59%) |
Jul 08, 2002 | 18.59 | 18.70 | 18.27 | 18.34 | 155,885 | -0.26(-1.41%) |
Jul 05, 2002 | 17.88 | 18.62 | 17.88 | 18.60 | 131,285 | +0.69(+3.84%) |
Jul 04, 2002 | 18.27 | 18.37 | 17.43 | 17.91 | 239,442 | +0.00(+0.00%) |
Jul 03, 2002 | 18.27 | 18.37 | 17.43 | 17.91 | 239,442 | -0.36(-1.96%) |
Jul 02, 2002 | 18.62 | 18.70 | 18.15 | 18.27 | 193,318 | -0.35(-1.89%) |
Jul 01, 2002 | 18.98 | 19.10 | 18.54 | 18.62 | 264,443 | -0.36(-1.89%) |
Jun 28, 2002 | 18.71 | 18.99 | 18.68 | 18.98 | 266,849 | +0.21(+1.12%) |
Jun 27, 2002 | 18.51 | 18.77 | 18.33 | 18.77 | 315,647 | +0.31(+1.70%) |
Jun 26, 2002 | 18.33 | 18.51 | 18.09 | 18.46 | 775,414 | -0.06(-0.32%) |
Jun 25, 2002 | 18.70 | 18.98 | 18.52 | 18.52 | 164,040 | -0.33(-1.75%) |
Jun 21, 2002 | 19.04 | 19.31 | 18.75 | 18.85 | 522,201 | -0.42(-2.17%) |
Jun 20, 2002 | 19.35 | 19.45 | 19.18 | 19.27 | 208,426 | -0.10(-0.50%) |
Jun 19, 2002 | 19.49 | 19.82 | 19.25 | 19.37 | 125,002 | -0.19(-0.99%) |
Jun 18, 2002 | 19.56 | 19.71 | 19.49 | 19.56 | 121,793 | +0.00(+0.00%) |
Jun 17, 2002 | 19.15 | 19.57 | 19.13 | 19.56 | 169,922 | +0.41(+2.15%) |
Jun 14, 2002 | 19.15 | 19.28 | 18.66 | 19.15 | 192,383 | -0.53(-2.70%) |
Jun 12, 2002 | 19.67 | 20.01 | 19.52 | 19.68 | 221,528 | -0.04(-0.23%) |
Jun 11, 2002 | 20.01 | 20.30 | 19.70 | 19.72 | 179,147 | -0.30(-1.49%) |
Jun 10, 2002 | 19.82 | 20.16 | 19.75 | 20.02 | 160,965 | +0.06(+0.30%) |
Jun 07, 2002 | 19.90 | 20.03 | 19.77 | 19.96 | 209,763 | -0.02(-0.11%) |
Jun 06, 2002 | 20.53 | 20.57 | 19.91 | 19.99 | 214,308 | -0.55(-2.69%) |
Jun 05, 2002 | 20.21 | 20.68 | 20.16 | 20.54 | 107,622 | -0.20(-0.97%) |
May 31, 2002 | 20.57 | 20.97 | 20.49 | 20.74 | 138,505 | -0.15(-0.72%) |
May 28, 2002 | 21.21 | 21.21 | 20.69 | 20.89 | 195,190 | -0.35(-1.65%) |
May 27, 2002 | 21.36 | 21.50 | 21.24 | 21.24 | 1,216,599 | +0.00(+0.00%) |
May 24, 2002 | 21.36 | 21.50 | 21.24 | 21.24 | 158,826 | -0.11(-0.53%) |
May 23, 2002 | 21.16 | 21.36 | 20.92 | 21.36 | 208,559 | +0.25(+1.21%) |
May 22, 2002 | 20.91 | 21.13 | 20.91 | 21.10 | 149,601 | +0.11(+0.53%) |
May 21, 2002 | 20.90 | 21.14 | 20.90 | 20.99 | 204,682 | -0.08(-0.39%) |
May 20, 2002 | 21.06 | 21.12 | 20.95 | 21.07 | 162,569 | -0.04(-0.18%) |
May 17, 2002 | 20.76 | 21.11 | 20.76 | 21.11 | 139,708 | +0.28(+1.33%) |
May 16, 2002 | 20.79 | 20.94 | 20.65 | 20.83 | 244,656 | +0.10(+0.51%) |
May 15, 2002 | 20.82 | 20.95 | 20.61 | 20.73 | 159,895 | -0.02(-0.11%) |
May 14, 2002 | 20.46 | 20.87 | 20.43 | 20.75 | 159,361 | +0.38(+1.87%) |
May 13, 2002 | 20.26 | 20.42 | 20.16 | 20.37 | 175,136 | +0.11(+0.55%) |
May 10, 2002 | 20.49 | 20.56 | 20.16 | 20.26 | 145,724 | -0.31(-1.53%) |
May 09, 2002 | 20.49 | 20.69 | 20.35 | 20.57 | 179,816 | +0.02(+0.11%) |
May 08, 2002 | 20.05 | 20.55 | 20.05 | 20.55 | 241,581 | +0.46(+2.31%) |
May 07, 2002 | 19.96 | 20.14 | 19.81 | 20.08 | 387,841 | +0.04(+0.22%) |
May 06, 2002 | 20.85 | 20.87 | 19.94 | 20.04 | 502,549 | -0.81(-3.88%) |
May 03, 2002 | 21.19 | 21.19 | 20.66 | 20.85 | 265,780 | -0.27(-1.28%) |
May 02, 2002 | 20.91 | 21.21 | 20.76 | 21.12 | 167,115 | +0.32(+1.55%) |
May 01, 2002 | 20.64 | 20.87 | 20.20 | 20.79 | 182,489 | +0.16(+0.80%) |
Apr 30, 2002 | 20.09 | 20.96 | 20.05 | 20.63 | 207,356 | +0.51(+2.53%) |
Apr 29, 2002 | 20.31 | 20.31 | 20.09 | 20.12 | 235,298 | -0.25(-1.25%) |
Apr 26, 2002 | 20.42 | 20.54 | 20.27 | 20.38 | 158,826 | +0.12(+0.59%) |
Apr 25, 2002 | 20.53 | 20.55 | 20.09 | 20.26 | 463,644 | -0.28(-1.35%) |
Apr 24, 2002 | 20.61 | 20.66 | 20.43 | 20.53 | 222,330 | -0.03(-0.15%) |
Apr 23, 2002 | 20.87 | 20.92 | 20.42 | 20.56 | 246,929 | -0.24(-1.15%) |
Apr 22, 2002 | 21.27 | 21.41 | 20.76 | 20.80 | 241,047 | -0.54(-2.52%) |
Apr 19, 2002 | 21.40 | 21.46 | 21.27 | 21.34 | 148,933 | +0.02(+0.07%) |
Apr 18, 2002 | 21.32 | 21.36 | 20.98 | 21.33 | 265,913 | +0.02(+0.11%) |
Apr 17, 2002 | 21.54 | 21.62 | 21.23 | 21.30 | 332,358 | -0.35(-1.62%) |
Apr 16, 2002 | 21.39 | 21.68 | 21.37 | 21.65 | 95,456 | +0.34(+1.58%) |
Apr 15, 2002 | 21.26 | 21.41 | 21.12 | 21.32 | 151,606 | +0.07(+0.32%) |
Apr 12, 2002 | 21.28 | 21.33 | 21.06 | 21.25 | 156,954 | +0.04(+0.21%) |
Apr 11, 2002 | 21.41 | 21.47 | 21.12 | 21.21 | 708,568 | -0.20(-0.94%) |
Apr 10, 2002 | 20.85 | 21.41 | 20.85 | 21.41 | 173,265 | +0.62(+2.99%) |
Apr 09, 2002 | 20.87 | 20.98 | 20.64 | 20.79 | 212,570 | +0.00(+0.00%) |
Apr 08, 2002 | 20.55 | 20.83 | 20.29 | 20.79 | 111,900 | +0.22(+1.05%) |
Apr 05, 2002 | 20.33 | 20.75 | 20.33 | 20.57 | 207,757 | +0.28(+1.40%) |
Apr 04, 2002 | 20.09 | 20.29 | 19.84 | 20.29 | 256,555 | +0.19(+0.97%) |
Apr 03, 2002 | 20.09 | 20.23 | 20.00 | 20.09 | 211,501 | -0.15(-0.74%) |
Apr 02, 2002 | 20.19 | 20.29 | 20.05 | 20.24 | 207,757 | -0.01(-0.04%) |
Apr 01, 2002 | 20.30 | 20.38 | 20.01 | 20.25 | 223,667 | -0.20(-0.99%) |
Mar 29, 2002 | 20.27 | 20.46 | 20.20 | 20.45 | 102,274 | +0.00(+0.00%) |
Mar 28, 2002 | 20.27 | 20.46 | 20.20 | 20.45 | 102,274 | +0.22(+1.11%) |
Mar 27, 2002 | 20.31 | 20.51 | 20.12 | 20.23 | 156,553 | +0.02(+0.11%) |
Mar 26, 2002 | 19.75 | 20.36 | 19.73 | 20.20 | 340,380 | +0.47(+2.39%) |
Mar 25, 2002 | 19.78 | 19.85 | 19.50 | 19.73 | 252,410 | -0.04(-0.19%) |
Mar 22, 2002 | 19.87 | 19.87 | 19.51 | 19.77 | 142,114 | -0.10(-0.53%) |
Mar 21, 2002 | 20.16 | 20.16 | 19.77 | 19.87 | 223,132 | -0.33(-1.63%) |
Mar 20, 2002 | 20.12 | 20.20 | 19.97 | 20.20 | 179,548 | -0.10(-0.52%) |
Mar 19, 2002 | 19.88 | 20.49 | 19.83 | 20.31 | 287,037 | +0.37(+1.84%) |
Mar 18, 2002 | 19.67 | 19.94 | 19.67 | 19.94 | 185,030 | +0.19(+0.98%) |
Mar 15, 2002 | 19.76 | 19.79 | 19.45 | 19.75 | 285,432 | +0.16(+0.80%) |
Mar 14, 2002 | 19.40 | 19.59 | 19.30 | 19.59 | 176,607 | +0.10(+0.50%) |
Mar 13, 2002 | 19.53 | 19.70 | 19.43 | 19.49 | 307,358 | -0.07(-0.38%) |
Mar 12, 2002 | 19.57 | 19.63 | 19.37 | 19.57 | 223,132 | -0.18(-0.91%) |
Mar 11, 2002 | 19.88 | 19.91 | 19.75 | 19.75 | 274,871 | -0.14(-0.71%) |
Mar 08, 2002 | 19.93 | 20.22 | 19.83 | 19.89 | 542,790 | +0.15(+0.76%) |
Mar 07, 2002 | 19.41 | 19.82 | 19.30 | 19.74 | 449,874 | +0.42(+2.17%) |
Mar 06, 2002 | 18.89 | 19.48 | 18.86 | 19.32 | 308,561 | +0.40(+2.14%) |
Mar 05, 2002 | 19.11 | 19.15 | 18.85 | 18.92 | 277,678 | -0.23(-1.21%) |
Mar 04, 2002 | 18.44 | 19.16 | 18.36 | 19.15 | 179,682 | +0.89(+4.88%) |
Mar 01, 2002 | 18.27 | 18.36 | 18.09 | 18.26 | 304,417 | -0.01(-0.08%) |
Feb 28, 2002 | 18.33 | 18.40 | 18.16 | 18.27 | 148,398 | +0.04(+0.21%) |
Feb 27, 2002 | 18.29 | 18.65 | 18.18 | 18.24 | 325,139 | -0.05(-0.29%) |
Feb 26, 2002 | 18.10 | 18.51 | 18.09 | 18.29 | 243,052 | +0.04(+0.20%) |
Feb 25, 2002 | 17.88 | 18.28 | 17.80 | 18.25 | 498,538 | +0.52(+2.91%) |
Feb 22, 2002 | 17.20 | 17.81 | 17.14 | 17.73 | 282,625 | +0.43(+2.51%) |
Feb 21, 2002 | 17.24 | 17.63 | 17.17 | 17.30 | 441,986 | +0.17(+1.00%) |
Feb 20, 2002 | 17.17 | 17.17 | 16.82 | 17.13 | 293,588 | -0.04(-0.22%) |
Feb 19, 2002 | 17.28 | 17.42 | 17.17 | 17.17 | 155,751 | -0.17(-0.99%) |
Feb 18, 2002 | 17.35 | 17.52 | 17.24 | 17.34 | 189,441 | +0.00(+0.00%) |
Feb 15, 2002 | 17.35 | 17.52 | 17.24 | 17.34 | 189,441 | -0.01(-0.04%) |
Feb 14, 2002 | 17.53 | 17.54 | 17.26 | 17.35 | 333,562 | -0.18(-1.02%) |
Feb 13, 2002 | 17.37 | 17.58 | 17.22 | 17.53 | 140,243 | +0.23(+1.34%) |
Feb 12, 2002 | 17.19 | 17.39 | 17.05 | 17.29 | 240,244 | +0.10(+0.57%) |
Feb 11, 2002 | 16.94 | 17.20 | 16.84 | 17.20 | 390,247 | +0.44(+2.63%) |
Feb 08, 2002 | 16.68 | 16.96 | 16.61 | 16.75 | 309,363 | -0.05(-0.31%) |
Feb 07, 2002 | 17.02 | 17.02 | 16.68 | 16.81 | 358,295 | -0.17(-1.01%) |
Feb 06, 2002 | 17.05 | 17.14 | 16.81 | 16.98 | 242,785 | -0.04(-0.22%) |
Feb 05, 2002 | 17.13 | 17.37 | 16.83 | 17.02 | 335,166 | -0.24(-1.39%) |
Feb 04, 2002 | 17.65 | 17.77 | 17.20 | 17.26 | 295,058 | -0.53(-2.99%) |
Feb 01, 2002 | 17.56 | 17.94 | 17.56 | 17.79 | 312,171 | +0.12(+0.68%) |
Jan 31, 2002 | 17.66 | 17.85 | 17.43 | 17.67 | 313,374 | +0.08(+0.47%) |
Jan 30, 2002 | 17.29 | 17.63 | 17.21 | 17.59 | 270,192 | +0.12(+0.69%) |
Jan 29, 2002 | 17.91 | 17.95 | 17.36 | 17.47 | 216,180 | -0.44(-2.46%) |
Jan 28, 2002 | 17.88 | 18.03 | 17.84 | 17.91 | 179,281 | +0.06(+0.34%) |
Jan 25, 2002 | 17.69 | 18.00 | 17.59 | 17.85 | 153,879 | +0.19(+1.06%) |
Jan 24, 2002 | 17.35 | 17.74 | 17.35 | 17.66 | 216,715 | +0.22(+1.24%) |
Jan 23, 2002 | 16.83 | 17.76 | 16.69 | 17.44 | 317,251 | +0.50(+2.96%) |
Jan 22, 2002 | 17.21 | 17.38 | 16.79 | 16.94 | 193,452 | -0.33(-1.91%) |
Jan 21, 2002 | 16.98 | 17.38 | 16.96 | 17.27 | 210,832 | +0.00(+0.00%) |
Jan 18, 2002 | 16.98 | 17.38 | 16.96 | 17.27 | 210,832 | +0.18(+1.05%) |
Jan 17, 2002 | 16.79 | 17.09 | 16.78 | 17.09 | 222,597 | +0.35(+2.10%) |
Jan 16, 2002 | 17.23 | 17.23 | 16.57 | 16.74 | 496,934 | -0.50(-2.91%) |
Jan 15, 2002 | 17.59 | 17.59 | 17.09 | 17.24 | 535,704 | -0.34(-1.96%) |
Jan 14, 2002 | 18.03 | 18.03 | 17.59 | 17.59 | 476,078 | -0.63(-3.45%) |
Jan 11, 2002 | 18.68 | 18.70 | 18.14 | 18.21 | 603,085 | -0.46(-2.44%) |