Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 17.12 | 17.28 | 16.86 | 17.18 | 3,008,246 | +0.05(+0.29%) |
Dec 30, 2002 | 16.90 | 17.20 | 16.71 | 17.13 | 2,706,512 | +0.28(+1.68%) |
Dec 27, 2002 | 17.14 | 17.21 | 16.82 | 16.85 | 2,545,739 | -0.36(-2.08%) |
Dec 26, 2002 | 17.28 | 17.80 | 17.16 | 17.20 | 3,026,759 | -0.05(-0.29%) |
Dec 24, 2002 | 17.27 | 17.40 | 17.22 | 17.25 | 2,524,465 | -0.18(-1.02%) |
Dec 23, 2002 | 16.65 | 17.50 | 16.44 | 17.43 | 5,251,601 | +0.33(+1.95%) |
Dec 20, 2002 | 16.65 | 17.36 | 16.44 | 17.10 | 8,268,293 | +0.75(+4.59%) |
Dec 19, 2002 | 16.34 | 16.66 | 15.89 | 16.35 | 5,428,777 | +0.19(+1.18%) |
Dec 18, 2002 | 16.72 | 16.77 | 15.86 | 16.16 | 4,079,093 | -0.41(-2.49%) |
Dec 17, 2002 | 16.56 | 16.74 | 16.39 | 16.57 | 3,759,496 | -0.15(-0.88%) |
Dec 16, 2002 | 16.17 | 16.75 | 16.17 | 16.72 | 5,493,086 | +0.45(+2.76%) |
Dec 13, 2002 | 16.67 | 16.74 | 16.18 | 16.27 | 3,949,338 | -0.57(-3.40%) |
Dec 12, 2002 | 17.03 | 17.07 | 16.61 | 16.84 | 2,180,020 | -0.09(-0.55%) |
Dec 11, 2002 | 16.79 | 17.00 | 16.57 | 16.93 | 3,144,335 | +0.02(+0.11%) |
Dec 10, 2002 | 16.83 | 17.11 | 16.62 | 16.92 | 4,203,977 | +0.15(+0.92%) |
Dec 09, 2002 | 17.25 | 17.28 | 16.69 | 16.76 | 3,049,170 | -0.60(-3.47%) |
Dec 06, 2002 | 16.84 | 17.48 | 16.65 | 17.36 | 4,385,699 | +0.15(+0.89%) |
Dec 05, 2002 | 17.99 | 17.99 | 16.85 | 17.21 | 5,905,575 | -0.66(-3.69%) |
Dec 04, 2002 | 17.52 | 18.05 | 17.52 | 17.87 | 4,594,380 | +0.20(+1.12%) |
Dec 03, 2002 | 18.17 | 18.20 | 17.43 | 17.67 | 4,197,481 | -0.50(-2.74%) |
Dec 02, 2002 | 18.24 | 18.44 | 17.99 | 18.17 | 5,714,434 | +0.19(+1.06%) |
Nov 29, 2002 | 18.25 | 18.31 | 17.91 | 17.98 | 2,206,328 | -0.13(-0.71%) |
Nov 27, 2002 | 17.32 | 18.38 | 17.32 | 18.11 | 5,645,740 | +0.87(+5.07%) |
Nov 26, 2002 | 17.65 | 17.84 | 17.12 | 17.24 | 4,479,403 | -0.46(-2.61%) |
Nov 25, 2002 | 18.01 | 18.01 | 17.48 | 17.70 | 4,837,164 | -0.25(-1.37%) |
Nov 22, 2002 | 17.73 | 17.97 | 17.43 | 17.94 | 4,544,199 | +0.23(+1.29%) |
Nov 21, 2002 | 17.36 | 17.73 | 17.12 | 17.72 | 6,538,437 | +0.42(+2.46%) |
Nov 20, 2002 | 16.81 | 17.32 | 16.63 | 17.29 | 5,302,919 | +0.50(+2.97%) |
Nov 19, 2002 | 16.74 | 17.25 | 16.60 | 16.79 | 4,868,344 | -0.17(-0.98%) |
Nov 18, 2002 | 17.25 | 17.39 | 16.93 | 16.96 | 3,997,408 | -0.26(-1.50%) |
Nov 15, 2002 | 16.92 | 17.28 | 16.80 | 17.22 | 3,678,622 | +0.10(+0.61%) |
Nov 14, 2002 | 16.48 | 17.27 | 16.47 | 17.11 | 5,591,499 | +0.92(+5.71%) |
Nov 13, 2002 | 15.98 | 16.39 | 15.52 | 16.19 | 5,115,188 | +0.15(+0.96%) |
Nov 12, 2002 | 15.86 | 16.39 | 15.55 | 16.03 | 4,178,968 | +0.27(+1.72%) |
Nov 11, 2002 | 16.26 | 16.40 | 15.70 | 15.76 | 3,885,841 | -0.50(-3.10%) |
Nov 08, 2002 | 16.53 | 16.79 | 16.07 | 16.27 | 4,072,273 | -0.18(-1.12%) |
Nov 07, 2002 | 16.28 | 16.78 | 16.25 | 16.45 | 5,800,504 | -0.63(-3.71%) |
Nov 06, 2002 | 17.55 | 17.55 | 16.75 | 17.09 | 6,055,305 | -0.25(-1.42%) |
Nov 05, 2002 | 16.72 | 17.38 | 16.71 | 17.33 | 5,356,835 | -0.29(-1.64%) |
Nov 04, 2002 | 18.10 | 18.44 | 17.44 | 17.62 | 5,295,124 | -0.23(-1.28%) |
Nov 01, 2002 | 17.55 | 18.01 | 17.15 | 17.85 | 4,529,908 | +0.10(+0.59%) |
Oct 31, 2002 | 17.44 | 17.87 | 17.24 | 17.75 | 4,373,357 | +0.39(+2.27%) |
Oct 30, 2002 | 17.08 | 17.93 | 17.03 | 17.35 | 5,646,681 | +0.35(+2.06%) |
Oct 29, 2002 | 17.73 | 18.12 | 16.69 | 17.00 | 8,000,499 | -0.71(-4.00%) |
Oct 28, 2002 | 18.57 | 18.57 | 17.54 | 17.71 | 4,499,378 | -0.81(-4.36%) |
Oct 25, 2002 | 17.24 | 18.65 | 16.37 | 18.52 | 5,328,740 | +1.31(+7.58%) |
Oct 24, 2002 | 18.00 | 18.15 | 17.15 | 17.21 | 4,525,686 | -0.79(-4.38%) |
Oct 23, 2002 | 17.67 | 18.13 | 17.49 | 18.00 | 3,818,033 | +0.27(+1.53%) |
Oct 22, 2002 | 17.98 | 18.04 | 17.51 | 17.73 | 3,465,394 | -0.41(-2.27%) |
Oct 21, 2002 | 17.56 | 18.18 | 17.04 | 18.14 | 3,959,244 | +0.58(+3.30%) |
Oct 18, 2002 | 17.14 | 17.73 | 17.01 | 17.56 | 2,931,270 | +0.17(+0.96%) |
Oct 17, 2002 | 17.31 | 18.04 | 17.02 | 17.40 | 4,954,723 | +0.75(+4.51%) |
Oct 16, 2002 | 16.96 | 17.49 | 16.19 | 16.64 | 5,367,097 | -0.54(-3.12%) |
Oct 15, 2002 | 17.86 | 17.90 | 16.92 | 17.18 | 6,142,675 | +0.46(+2.72%) |
Oct 14, 2002 | 15.95 | 16.76 | 15.92 | 16.72 | 3,510,378 | +0.50(+3.11%) |
Oct 11, 2002 | 15.60 | 16.61 | 15.41 | 16.22 | 6,072,469 | +0.84(+5.44%) |
Oct 10, 2002 | 14.16 | 15.51 | 14.16 | 15.38 | 6,435,965 | +1.22(+8.61%) |
Oct 09, 2002 | 14.40 | 14.41 | 13.85 | 14.16 | 6,886,541 | -0.48(-3.28%) |
Oct 08, 2002 | 14.43 | 14.89 | 14.03 | 14.64 | 5,057,212 | +0.36(+2.54%) |
Oct 07, 2002 | 14.27 | 14.67 | 14.05 | 14.28 | 4,990,142 | -0.02(-0.17%) |
Oct 04, 2002 | 14.75 | 14.86 | 13.95 | 14.30 | 4,526,823 | -0.23(-1.57%) |
Oct 03, 2002 | 14.82 | 14.90 | 14.19 | 14.53 | 7,582,814 | -0.33(-2.20%) |
Oct 02, 2002 | 15.35 | 15.64 | 14.83 | 14.86 | 5,149,941 | -0.62(-4.02%) |
Oct 01, 2002 | 14.98 | 15.52 | 14.69 | 15.48 | 6,443,989 | +0.54(+3.59%) |
Sep 30, 2002 | 15.32 | 15.32 | 14.66 | 14.94 | 6,682,971 | -0.54(-3.46%) |
Sep 27, 2002 | 15.44 | 16.12 | 15.34 | 15.48 | 5,207,429 | -0.12(-0.75%) |
Sep 26, 2002 | 15.59 | 15.89 | 15.26 | 15.60 | 4,010,138 | +0.23(+1.48%) |
Sep 25, 2002 | 15.22 | 15.57 | 14.95 | 15.37 | 6,822,470 | +0.38(+2.50%) |
Sep 24, 2002 | 14.85 | 15.28 | 14.78 | 14.99 | 7,421,391 | +0.01(+0.08%) |
Sep 23, 2002 | 14.80 | 15.28 | 14.74 | 14.98 | 5,940,166 | +0.14(+0.91%) |
Sep 20, 2002 | 15.54 | 15.58 | 14.61 | 14.85 | 10,209,102 | -0.41(-2.66%) |
Sep 19, 2002 | 14.17 | 15.46 | 14.13 | 15.25 | 12,187,425 | +0.84(+5.81%) |
Sep 18, 2002 | 14.26 | 14.66 | 14.07 | 14.42 | 7,021,244 | +0.10(+0.73%) |
Sep 17, 2002 | 14.29 | 14.72 | 14.16 | 14.31 | 5,005,570 | +0.17(+1.18%) |
Sep 16, 2002 | 14.34 | 14.35 | 13.95 | 14.14 | 4,797,669 | -0.27(-1.88%) |
Sep 13, 2002 | 14.04 | 14.57 | 13.91 | 14.42 | 2,910,608 | +0.01(+0.04%) |
Sep 12, 2002 | 14.90 | 14.90 | 14.25 | 14.41 | 3,450,921 | -0.56(-3.74%) |
Sep 11, 2002 | 14.98 | 15.39 | 14.91 | 14.97 | 3,723,606 | +0.25(+1.67%) |
Sep 10, 2002 | 14.58 | 14.84 | 14.41 | 14.72 | 299,444,256 | +0.22(+1.49%) |
Sep 09, 2002 | 14.29 | 14.75 | 14.08 | 14.51 | 3,260,792 | +0.15(+1.03%) |
Sep 06, 2002 | 13.92 | 14.70 | 13.84 | 14.36 | 5,576,234 | +0.75(+5.52%) |
Sep 05, 2002 | 13.92 | 13.95 | 13.44 | 13.61 | 6,975,448 | -0.59(-4.12%) |
Sep 04, 2002 | 13.89 | 14.34 | 13.63 | 14.19 | 4,104,427 | +0.34(+2.44%) |
Sep 03, 2002 | 14.46 | 14.46 | 13.61 | 13.85 | 4,349,404 | -0.55(-3.85%) |
Aug 30, 2002 | 14.69 | 14.88 | 14.41 | 14.41 | 3,416,350 | -0.25(-1.72%) |
Aug 29, 2002 | 14.34 | 15.01 | 14.20 | 14.66 | 3,943,505 | +0.01(+0.08%) |
Aug 28, 2002 | 14.88 | 15.33 | 14.35 | 14.65 | 3,401,658 | -0.50(-3.29%) |
Aug 27, 2002 | 15.79 | 15.85 | 15.02 | 15.15 | 3,135,241 | -0.25(-1.64%) |
Aug 26, 2002 | 15.13 | 15.60 | 15.00 | 15.40 | 3,806,591 | +0.39(+2.63%) |
Aug 23, 2002 | 15.48 | 15.66 | 14.90 | 15.01 | 3,971,599 | -0.55(-3.52%) |
Aug 22, 2002 | 15.18 | 15.70 | 14.98 | 15.55 | 3,585,731 | +0.34(+2.27%) |
Aug 21, 2002 | 14.93 | 15.39 | 14.71 | 15.21 | 3,822,525 | +0.45(+3.05%) |
Aug 20, 2002 | 14.87 | 14.92 | 14.44 | 14.76 | 4,595,166 | -0.12(-0.83%) |
Aug 16, 2002 | 14.18 | 14.99 | 14.04 | 14.88 | 6,131,804 | +0.73(+5.18%) |
Aug 15, 2002 | 14.43 | 14.52 | 13.94 | 14.15 | 10,053,480 | -0.22(-1.50%) |
Aug 14, 2002 | 13.39 | 14.47 | 13.04 | 14.37 | 10,325,216 | +1.08(+8.16%) |
Aug 13, 2002 | 12.65 | 13.87 | 12.65 | 13.28 | 8,924,392 | +0.63(+4.96%) |
Aug 12, 2002 | 13.22 | 13.36 | 12.56 | 12.65 | 7,379,492 | -1.27(-9.11%) |
Aug 07, 2002 | 14.37 | 14.56 | 13.45 | 13.92 | 5,191,190 | -0.19(-1.35%) |
Aug 06, 2002 | 13.61 | 14.40 | 13.61 | 14.11 | 5,405,229 | +0.33(+2.37%) |
Aug 05, 2002 | 13.60 | 14.24 | 13.43 | 13.79 | 8,629,300 | -0.91(-6.16%) |
Aug 02, 2002 | 15.55 | 15.70 | 14.47 | 14.69 | 6,009,997 | -0.97(-6.17%) |
Aug 01, 2002 | 16.16 | 16.68 | 15.26 | 15.66 | 4,994,039 | -0.54(-3.34%) |
Jul 31, 2002 | 16.00 | 16.21 | 15.53 | 16.20 | 5,110,641 | +0.18(+1.15%) |
Jul 30, 2002 | 15.89 | 16.26 | 15.36 | 16.02 | 4,820,599 | -0.08(-0.50%) |
Jul 29, 2002 | 15.75 | 16.14 | 14.99 | 16.10 | 5,732,135 | +1.43(+9.74%) |
Jul 26, 2002 | 14.17 | 14.82 | 13.95 | 14.67 | 5,333,287 | +0.46(+3.21%) |
Jul 25, 2002 | 14.58 | 14.68 | 13.77 | 14.21 | 6,260,634 | -0.42(-2.86%) |
Jul 24, 2002 | 13.73 | 14.70 | 13.34 | 14.63 | 7,230,050 | +0.84(+6.07%) |
Jul 23, 2002 | 13.64 | 14.27 | 13.57 | 13.79 | 9,029,439 | +0.10(+0.76%) |
Jul 22, 2002 | 14.03 | 14.47 | 13.57 | 13.69 | 9,240,890 | -0.65(-4.51%) |
Jul 19, 2002 | 14.41 | 14.96 | 14.18 | 14.34 | 7,556,830 | -3.04(-17.51%) |
Jul 17, 2002 | 17.54 | 17.96 | 16.86 | 17.38 | 4,609,320 | -0.07(-0.42%) |
Jul 12, 2002 | 17.52 | 17.70 | 16.78 | 17.45 | 5,095,051 | +0.12(+0.71%) |
Jul 11, 2002 | 16.66 | 17.63 | 16.42 | 17.33 | 6,701,809 | +0.31(+1.85%) |
Jul 10, 2002 | 17.80 | 18.04 | 16.99 | 17.01 | 4,437,829 | -0.70(-3.93%) |
Jul 09, 2002 | 18.14 | 18.35 | 17.70 | 17.71 | 5,080,110 | -0.43(-2.38%) |
Jul 08, 2002 | 19.16 | 19.48 | 17.99 | 18.14 | 4,926,807 | -1.02(-5.30%) |
Jul 05, 2002 | 18.29 | 19.27 | 18.10 | 19.16 | 2,153,387 | +0.94(+5.17%) |
Jul 04, 2002 | 17.67 | 18.29 | 17.59 | 18.21 | 5,798,231 | +0.00(+0.00%) |
Jul 03, 2002 | 17.67 | 18.29 | 17.59 | 18.21 | 5,785,076 | +0.62(+3.53%) |
Jul 02, 2002 | 18.09 | 18.56 | 17.30 | 17.59 | 5,573,310 | -0.71(-3.90%) |
Jul 01, 2002 | 19.27 | 19.52 | 18.23 | 18.31 | 4,190,823 | -0.96(-4.99%) |
Jun 28, 2002 | 18.91 | 19.46 | 18.79 | 19.27 | 4,893,678 | +0.46(+2.42%) |
Jun 27, 2002 | 18.97 | 19.09 | 17.77 | 18.81 | 6,740,459 | +0.17(+0.89%) |
Jun 26, 2002 | 17.48 | 18.81 | 17.27 | 18.65 | 9,581,437 | +0.68(+3.81%) |
Jun 25, 2002 | 18.33 | 18.78 | 17.81 | 17.96 | 16,951,836 | -0.96(-5.08%) |
Jun 21, 2002 | 19.44 | 19.67 | 18.91 | 18.92 | 8,285,507 | -0.94(-4.71%) |
Jun 20, 2002 | 20.36 | 20.80 | 19.79 | 19.86 | 5,010,929 | -0.55(-2.71%) |
Jun 19, 2002 | 20.84 | 21.08 | 20.38 | 20.41 | 3,772,975 | -0.36(-1.72%) |
Jun 18, 2002 | 21.08 | 21.13 | 20.69 | 20.77 | 4,269,585 | -0.42(-1.98%) |
Jun 17, 2002 | 20.53 | 21.19 | 20.46 | 21.19 | 4,548,746 | +0.90(+4.43%) |
Jun 14, 2002 | 20.12 | 20.35 | 18.78 | 20.29 | 6,537,463 | -0.60(-2.86%) |
Jun 12, 2002 | 20.75 | 21.03 | 19.83 | 20.89 | 6,251,968 | +0.07(+0.36%) |
Jun 11, 2002 | 21.07 | 21.32 | 20.75 | 20.81 | 3,607,979 | -0.15(-0.70%) |
Jun 10, 2002 | 21.24 | 21.43 | 20.86 | 20.96 | 3,796,360 | -0.29(-1.36%) |
Jun 07, 2002 | 21.19 | 21.66 | 21.02 | 21.25 | 4,406,324 | +0.08(+0.38%) |
Jun 06, 2002 | 21.58 | 21.70 | 21.02 | 21.17 | 3,465,069 | -0.38(-1.77%) |
Jun 05, 2002 | 21.23 | 21.63 | 20.75 | 21.55 | 5,000,373 | +0.22(+1.01%) |
May 31, 2002 | 21.38 | 21.89 | 21.18 | 21.34 | 3,478,548 | -0.44(-2.01%) |
May 28, 2002 | 22.00 | 22.04 | 21.40 | 21.77 | 3,277,988 | -0.11(-0.51%) |
May 27, 2002 | 22.17 | 22.28 | 21.68 | 21.88 | 2,090,377 | +0.00(+0.00%) |
May 24, 2002 | 22.17 | 22.28 | 21.68 | 21.88 | 2,025,905 | -0.34(-1.55%) |
May 23, 2002 | 22.11 | 22.34 | 21.58 | 22.23 | 3,142,224 | +0.19(+0.87%) |
May 22, 2002 | 21.99 | 22.28 | 21.56 | 22.04 | 2,583,902 | -0.16(-0.72%) |
May 21, 2002 | 22.43 | 22.53 | 21.74 | 22.20 | 3,554,225 | -0.22(-0.99%) |
May 20, 2002 | 23.21 | 23.29 | 22.05 | 22.42 | 3,502,583 | -0.75(-3.24%) |
May 17, 2002 | 22.81 | 23.40 | 22.68 | 23.17 | 3,671,151 | +0.24(+1.05%) |
May 16, 2002 | 22.68 | 23.21 | 22.64 | 22.93 | 4,131,872 | +0.34(+1.50%) |
May 15, 2002 | 21.92 | 23.34 | 21.75 | 22.59 | 5,496,334 | +0.70(+3.18%) |
May 14, 2002 | 21.53 | 22.00 | 21.50 | 21.90 | 5,350,501 | +0.87(+4.16%) |
May 13, 2002 | 21.05 | 21.59 | 20.73 | 21.02 | 5,183,882 | +0.13(+0.62%) |
May 10, 2002 | 21.93 | 22.00 | 20.87 | 20.89 | 5,035,613 | -0.70(-3.22%) |
May 09, 2002 | 22.30 | 22.49 | 21.51 | 21.59 | 3,864,891 | -0.73(-3.28%) |
May 08, 2002 | 21.82 | 22.33 | 21.55 | 22.32 | 4,819,300 | +0.80(+3.72%) |
May 07, 2002 | 21.63 | 21.93 | 21.24 | 21.52 | 5,647,039 | +0.31(+1.45%) |
May 06, 2002 | 21.96 | 22.38 | 21.21 | 21.21 | 3,794,573 | -0.67(-3.07%) |
May 03, 2002 | 22.46 | 22.54 | 21.80 | 21.88 | 4,165,001 | -0.60(-2.68%) |
May 02, 2002 | 22.72 | 23.17 | 22.08 | 22.49 | 4,154,608 | -0.32(-1.40%) |
May 01, 2002 | 23.09 | 23.09 | 22.12 | 22.81 | 4,987,056 | -0.18(-0.78%) |
Apr 30, 2002 | 22.32 | 23.76 | 22.26 | 22.99 | 7,060,544 | +0.70(+3.15%) |
Apr 29, 2002 | 23.16 | 23.21 | 21.95 | 22.28 | 6,130,658 | -0.70(-3.05%) |
Apr 26, 2002 | 23.58 | 23.92 | 22.97 | 22.99 | 2,981,613 | -0.47(-2.02%) |
Apr 25, 2002 | 23.46 | 23.55 | 22.86 | 23.46 | 6,286,397 | +0.00(+0.00%) |
Apr 24, 2002 | 23.66 | 23.94 | 23.40 | 23.46 | 3,807,403 | -0.22(-0.94%) |
Apr 23, 2002 | 24.02 | 24.10 | 23.57 | 23.68 | 2,975,442 | -0.25(-1.03%) |
Apr 22, 2002 | 24.05 | 24.26 | 23.52 | 23.93 | 4,435,068 | -0.25(-1.04%) |
Apr 19, 2002 | 24.77 | 24.94 | 24.17 | 24.18 | 3,115,428 | -0.45(-1.83%) |
Apr 18, 2002 | 24.72 | 24.96 | 24.03 | 24.63 | 2,821,814 | -0.13(-0.52%) |
Apr 17, 2002 | 25.39 | 25.43 | 24.46 | 24.76 | 3,205,883 | -0.71(-2.78%) |
Apr 16, 2002 | 25.15 | 25.47 | 24.98 | 25.47 | 3,179,737 | +0.53(+2.12%) |
Apr 15, 2002 | 25.43 | 25.49 | 24.79 | 24.94 | 3,838,583 | -0.15(-0.61%) |
Apr 12, 2002 | 24.78 | 25.25 | 24.32 | 25.09 | 3,727,503 | +0.49(+1.98%) |
Apr 11, 2002 | 24.92 | 25.11 | 24.61 | 24.61 | 2,615,569 | -0.40(-1.60%) |
Apr 10, 2002 | 24.44 | 25.09 | 24.34 | 25.01 | 3,924,004 | +0.75(+3.07%) |
Apr 09, 2002 | 24.38 | 24.61 | 24.16 | 24.26 | 2,882,063 | -0.09(-0.38%) |
Apr 08, 2002 | 23.70 | 24.35 | 23.70 | 24.35 | 2,952,381 | +0.38(+1.57%) |
Apr 05, 2002 | 23.86 | 24.20 | 23.71 | 23.98 | 2,063,744 | +0.21(+0.88%) |
Apr 04, 2002 | 23.83 | 24.00 | 23.32 | 23.77 | 3,246,320 | +0.01(+0.03%) |
Apr 03, 2002 | 24.04 | 24.38 | 23.47 | 23.76 | 3,294,390 | -0.12(-0.52%) |
Apr 02, 2002 | 24.04 | 24.14 | 23.82 | 23.89 | 3,654,912 | -0.29(-1.20%) |
Apr 01, 2002 | 24.29 | 24.32 | 23.68 | 24.18 | 3,106,496 | -0.27(-1.11%) |
Mar 29, 2002 | 23.65 | 24.67 | 23.61 | 24.45 | 4,049,699 | +0.00(+0.00%) |
Mar 28, 2002 | 23.65 | 24.67 | 23.61 | 24.45 | 4,046,451 | +0.85(+3.60%) |
Mar 27, 2002 | 23.53 | 23.71 | 23.40 | 23.60 | 2,327,477 | -0.04(-0.16%) |
Mar 26, 2002 | 23.43 | 23.90 | 23.40 | 23.63 | 3,429,992 | +0.14(+0.60%) |
Mar 25, 2002 | 23.95 | 24.16 | 23.40 | 23.49 | 3,233,816 | -0.68(-2.83%) |
Mar 22, 2002 | 24.18 | 24.38 | 23.63 | 24.18 | 2,564,414 | -0.15(-0.61%) |
Mar 21, 2002 | 23.89 | 24.40 | 23.60 | 24.32 | 7,012,637 | -0.07(-0.28%) |
Mar 20, 2002 | 25.36 | 25.37 | 24.32 | 24.39 | 5,399,221 | -1.10(-4.32%) |
Mar 19, 2002 | 25.03 | 25.78 | 25.03 | 25.49 | 4,263,252 | +0.27(+1.07%) |
Mar 18, 2002 | 25.09 | 25.52 | 25.01 | 25.22 | 4,253,670 | +0.25(+1.01%) |
Mar 15, 2002 | 24.48 | 25.11 | 24.32 | 24.97 | 5,278,235 | +0.62(+2.53%) |
Mar 14, 2002 | 24.63 | 24.64 | 23.74 | 24.35 | 7,281,405 | -0.45(-1.81%) |
Mar 13, 2002 | 25.28 | 25.43 | 24.48 | 24.80 | 4,965,458 | -0.78(-3.06%) |
Mar 12, 2002 | 25.28 | 25.71 | 25.06 | 25.59 | 3,129,882 | -0.01(-0.02%) |
Mar 11, 2002 | 25.25 | 25.73 | 24.58 | 25.59 | 5,674,971 | +0.11(+0.44%) |
Mar 08, 2002 | 25.62 | 25.73 | 25.05 | 25.48 | 5,569,088 | +0.44(+1.77%) |
Mar 07, 2002 | 25.37 | 25.95 | 24.78 | 25.04 | 6,126,435 | +0.01(+0.05%) |
Mar 06, 2002 | 24.64 | 25.15 | 24.44 | 25.03 | 4,432,470 | +0.30(+1.20%) |
Mar 05, 2002 | 25.22 | 25.53 | 24.48 | 24.73 | 6,932,738 | -0.68(-2.69%) |
Mar 04, 2002 | 23.76 | 25.59 | 23.73 | 25.41 | 9,293,019 | +1.77(+7.47%) |
Mar 01, 2002 | 22.76 | 23.79 | 22.64 | 23.65 | 3,549,516 | +0.89(+3.92%) |
Feb 28, 2002 | 22.66 | 22.94 | 22.56 | 22.75 | 3,349,930 | +0.10(+0.46%) |
Feb 27, 2002 | 22.93 | 22.97 | 22.38 | 22.65 | 3,783,368 | -0.22(-0.97%) |
Feb 26, 2002 | 22.92 | 23.09 | 22.55 | 22.87 | 2,852,669 | -0.05(-0.22%) |
Feb 25, 2002 | 22.38 | 23.09 | 22.38 | 22.92 | 3,397,350 | +0.54(+2.42%) |
Feb 22, 2002 | 21.76 | 22.54 | 21.71 | 22.38 | 3,301,535 | +0.64(+2.95%) |
Feb 21, 2002 | 22.28 | 22.43 | 21.72 | 21.74 | 2,998,827 | -0.48(-2.16%) |
Feb 20, 2002 | 22.14 | 22.49 | 21.98 | 22.22 | 2,964,886 | +0.17(+0.78%) |
Feb 19, 2002 | 22.08 | 22.20 | 21.90 | 22.04 | 4,215,994 | -0.18(-0.83%) |
Feb 18, 2002 | 21.77 | 22.38 | 21.72 | 22.23 | 3,822,993 | +0.00(+0.00%) |
Feb 15, 2002 | 21.77 | 22.38 | 21.72 | 22.23 | 3,748,290 | +0.43(+1.98%) |
Feb 14, 2002 | 21.96 | 22.28 | 21.55 | 21.80 | 3,759,333 | -0.09(-0.39%) |
Feb 13, 2002 | 21.82 | 22.30 | 21.69 | 21.88 | 2,751,821 | +0.09(+0.40%) |
Feb 12, 2002 | 22.07 | 22.14 | 21.63 | 21.80 | 2,401,368 | -0.55(-2.48%) |
Feb 11, 2002 | 22.11 | 22.52 | 22.06 | 22.35 | 2,462,266 | +0.19(+0.86%) |
Feb 08, 2002 | 21.52 | 22.22 | 21.43 | 22.16 | 2,600,629 | +0.64(+2.98%) |
Feb 07, 2002 | 21.40 | 22.24 | 21.40 | 21.52 | 3,429,992 | +0.05(+0.23%) |
Feb 06, 2002 | 21.86 | 21.90 | 21.19 | 21.47 | 4,064,315 | -0.17(-0.80%) |
Feb 05, 2002 | 21.66 | 22.09 | 21.36 | 21.64 | 3,128,907 | +0.01(+0.03%) |
Feb 04, 2002 | 22.04 | 22.06 | 21.44 | 21.64 | 3,042,837 | -0.41(-1.84%) |
Feb 01, 2002 | 22.25 | 22.50 | 21.68 | 22.04 | 2,464,702 | -0.55(-2.45%) |
Jan 31, 2002 | 21.98 | 22.60 | 21.80 | 22.60 | 3,396,538 | +0.50(+2.26%) |
Jan 30, 2002 | 21.18 | 22.19 | 21.12 | 22.10 | 7,000,944 | +1.07(+5.09%) |
Jan 29, 2002 | 21.21 | 21.34 | 19.61 | 21.03 | 17,379,590 | -0.74(-3.39%) |
Jan 28, 2002 | 22.19 | 22.38 | 21.40 | 21.77 | 4,253,346 | -0.44(-1.97%) |
Jan 25, 2002 | 22.36 | 22.42 | 22.08 | 22.20 | 2,426,864 | -0.11(-0.50%) |
Jan 24, 2002 | 22.20 | 22.45 | 22.01 | 22.32 | 3,756,410 | +0.25(+1.12%) |
Jan 23, 2002 | 21.82 | 22.13 | 21.77 | 22.07 | 4,382,776 | +0.30(+1.39%) |
Jan 22, 2002 | 22.65 | 22.65 | 21.72 | 21.77 | 4,732,580 | -0.55(-2.46%) |
Jan 21, 2002 | 22.88 | 22.98 | 22.27 | 22.32 | 3,418,624 | +0.00(+0.00%) |
Jan 18, 2002 | 22.88 | 22.98 | 22.27 | 22.32 | 3,362,110 | -0.84(-3.64%) |
Jan 17, 2002 | 22.91 | 23.39 | 22.57 | 23.16 | 2,589,261 | +0.34(+1.51%) |
Jan 16, 2002 | 23.34 | 23.40 | 22.81 | 22.81 | 4,071,623 | -0.46(-1.98%) |
Jan 15, 2002 | 22.80 | 23.55 | 22.73 | 23.28 | 3,715,324 | +0.59(+2.61%) |
Jan 14, 2002 | 23.15 | 23.25 | 22.40 | 22.69 | 4,237,268 | -0.11(-0.49%) |
Jan 11, 2002 | 22.81 | 22.86 | 22.41 | 22.80 | 3,774,923 | +0.08(+0.35%) |