Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.57 | 15.76 | 15.48 | 15.69 | 1,719,240 | +0.05(+0.35%) |
Dec 30, 2002 | 15.37 | 15.68 | 14.99 | 15.63 | 3,603,116 | +0.07(+0.44%) |
Dec 27, 2002 | 15.83 | 15.92 | 15.37 | 15.57 | 2,061,657 | -0.23(-1.47%) |
Dec 26, 2002 | 15.88 | 16.12 | 15.74 | 15.80 | 1,689,878 | -0.16(-1.03%) |
Dec 24, 2002 | 15.85 | 16.00 | 15.81 | 15.96 | 850,928 | -0.12(-0.77%) |
Dec 23, 2002 | 16.03 | 16.48 | 15.95 | 16.09 | 1,512,096 | +0.06(+0.38%) |
Dec 20, 2002 | 15.95 | 16.13 | 15.94 | 16.03 | 4,350,034 | +0.20(+1.25%) |
Dec 19, 2002 | 16.29 | 16.46 | 15.75 | 15.83 | 2,578,350 | -0.60(-3.67%) |
Dec 18, 2002 | 16.55 | 16.57 | 16.29 | 16.43 | 2,591,643 | -0.12(-0.70%) |
Dec 17, 2002 | 16.51 | 16.72 | 16.27 | 16.55 | 1,812,879 | +0.03(+0.21%) |
Dec 16, 2002 | 16.03 | 16.51 | 15.92 | 16.51 | 2,503,263 | +0.60(+3.79%) |
Dec 13, 2002 | 15.89 | 15.95 | 15.64 | 15.91 | 2,535,840 | +0.03(+0.17%) |
Dec 12, 2002 | 15.78 | 15.98 | 15.61 | 15.88 | 2,668,920 | +0.27(+1.75%) |
Dec 11, 2002 | 15.81 | 15.92 | 15.53 | 15.61 | 2,642,772 | -0.32(-2.02%) |
Dec 10, 2002 | 16.23 | 16.26 | 15.81 | 15.93 | 3,363,103 | -0.40(-2.47%) |
Dec 09, 2002 | 16.73 | 16.79 | 16.22 | 16.33 | 3,312,851 | -0.44(-2.65%) |
Dec 06, 2002 | 16.65 | 17.09 | 16.56 | 16.78 | 5,160,936 | -0.04(-0.24%) |
Dec 05, 2002 | 17.15 | 17.16 | 16.81 | 16.82 | 1,259,520 | -0.21(-1.25%) |
Dec 04, 2002 | 16.94 | 17.11 | 16.77 | 17.03 | 2,119,798 | -0.08(-0.48%) |
Dec 03, 2002 | 17.15 | 17.15 | 16.87 | 17.11 | 3,173,196 | +0.01(+0.08%) |
Dec 02, 2002 | 17.15 | 17.22 | 16.92 | 17.10 | 1,894,539 | +0.04(+0.24%) |
Nov 29, 2002 | 16.91 | 17.15 | 16.91 | 17.06 | 1,540,728 | +0.04(+0.24%) |
Nov 27, 2002 | 16.46 | 17.11 | 16.46 | 17.02 | 1,743,928 | +0.56(+3.41%) |
Nov 26, 2002 | 16.59 | 16.85 | 16.44 | 16.46 | 2,722,533 | -0.24(-1.44%) |
Nov 25, 2002 | 16.70 | 16.85 | 16.38 | 16.70 | 3,298,827 | +0.33(+2.01%) |
Nov 22, 2002 | 16.39 | 16.60 | 16.33 | 16.37 | 2,233,596 | -0.03(-0.17%) |
Nov 21, 2002 | 15.88 | 16.48 | 15.72 | 16.39 | 4,031,283 | +0.65(+4.13%) |
Nov 20, 2002 | 15.94 | 16.39 | 15.67 | 15.74 | 4,549,436 | -0.19(-1.20%) |
Nov 19, 2002 | 16.74 | 16.76 | 15.77 | 15.94 | 4,629,927 | -0.97(-5.71%) |
Nov 18, 2002 | 17.11 | 17.13 | 16.72 | 16.90 | 2,084,738 | -0.21(-1.24%) |
Nov 15, 2002 | 16.98 | 17.18 | 16.98 | 17.11 | 2,454,180 | -0.01(-0.08%) |
Nov 14, 2002 | 17.20 | 17.24 | 17.00 | 17.13 | 2,120,382 | -0.02(-0.12%) |
Nov 13, 2002 | 17.08 | 17.17 | 16.88 | 17.15 | 9,330,413 | +0.04(+0.24%) |
Nov 12, 2002 | 17.15 | 17.25 | 17.01 | 17.11 | 2,578,496 | -0.03(-0.20%) |
Nov 11, 2002 | 16.74 | 17.24 | 16.55 | 17.14 | 2,353,821 | +0.36(+2.16%) |
Nov 08, 2002 | 17.11 | 17.11 | 16.67 | 16.78 | 2,121,258 | -0.39(-2.27%) |
Nov 07, 2002 | 17.11 | 17.20 | 16.94 | 17.17 | 2,047,633 | +0.03(+0.20%) |
Nov 06, 2002 | 16.84 | 17.15 | 16.74 | 17.13 | 2,839,398 | +0.23(+1.38%) |
Nov 05, 2002 | 16.96 | 16.96 | 16.56 | 16.90 | 2,682,506 | -0.01(-0.04%) |
Nov 04, 2002 | 16.77 | 17.12 | 16.40 | 16.91 | 3,971,535 | +0.67(+4.13%) |
Nov 01, 2002 | 15.61 | 16.39 | 15.59 | 16.24 | 5,059,409 | +0.48(+3.04%) |
Oct 31, 2002 | 16.29 | 16.29 | 15.40 | 15.76 | 4,115,134 | -0.10(-0.65%) |
Oct 30, 2002 | 16.19 | 16.43 | 15.58 | 15.86 | 4,697,125 | +0.16(+1.05%) |
Oct 29, 2002 | 15.11 | 15.85 | 15.10 | 15.70 | 5,676,314 | +0.58(+3.85%) |
Oct 28, 2002 | 14.29 | 15.56 | 14.29 | 15.11 | 7,021,146 | +0.83(+5.80%) |
Oct 25, 2002 | 15.13 | 15.16 | 13.83 | 14.29 | 6,863,377 | -0.88(-5.78%) |
Oct 24, 2002 | 15.78 | 15.78 | 15.13 | 15.16 | 2,601,723 | -0.62(-3.90%) |
Oct 23, 2002 | 16.04 | 16.16 | 15.47 | 15.78 | 2,325,189 | -0.26(-1.62%) |
Oct 22, 2002 | 16.10 | 16.14 | 15.88 | 16.04 | 2,241,630 | -0.09(-0.55%) |
Oct 21, 2002 | 16.33 | 16.36 | 15.85 | 16.13 | 2,052,892 | -0.20(-1.22%) |
Oct 18, 2002 | 15.92 | 16.50 | 15.61 | 16.33 | 2,002,494 | +0.43(+2.71%) |
Oct 17, 2002 | 16.05 | 16.17 | 15.74 | 15.90 | 1,835,522 | +0.24(+1.53%) |
Oct 16, 2002 | 16.15 | 16.19 | 15.51 | 15.66 | 1,742,613 | -0.32(-2.01%) |
Oct 15, 2002 | 15.64 | 16.08 | 15.40 | 15.98 | 4,311,176 | +0.23(+1.48%) |
Oct 14, 2002 | 16.20 | 16.26 | 15.50 | 15.74 | 1,977,806 | -0.45(-2.79%) |
Oct 11, 2002 | 15.85 | 16.22 | 15.84 | 16.20 | 2,545,189 | +0.48(+3.05%) |
Oct 10, 2002 | 14.92 | 15.74 | 14.79 | 15.72 | 3,000,673 | +0.86(+5.81%) |
Oct 09, 2002 | 15.06 | 15.33 | 14.65 | 14.85 | 2,709,531 | -0.21(-1.36%) |
Oct 08, 2002 | 14.96 | 15.27 | 14.41 | 15.06 | 5,937,216 | +0.13(+0.87%) |
Oct 07, 2002 | 15.72 | 15.81 | 14.85 | 14.93 | 2,805,069 | -0.76(-4.84%) |
Oct 04, 2002 | 16.16 | 16.50 | 15.44 | 15.69 | 73,041 | -0.46(-2.84%) |
Oct 03, 2002 | 16.81 | 16.81 | 16.09 | 16.15 | 3,030,912 | -0.52(-3.12%) |
Oct 02, 2002 | 16.68 | 17.11 | 16.64 | 16.67 | 3,384,577 | -0.01(-0.04%) |
Oct 01, 2002 | 16.06 | 16.77 | 15.77 | 16.68 | 2,455,787 | +0.71(+4.46%) |
Sep 30, 2002 | 15.84 | 16.36 | 15.58 | 15.96 | 2,810,766 | +0.12(+0.78%) |
Sep 27, 2002 | 16.17 | 16.50 | 15.67 | 15.84 | 2,020,754 | -0.29(-1.78%) |
Sep 26, 2002 | 16.07 | 16.18 | 15.63 | 16.13 | 1,880,515 | +0.14(+0.86%) |
Sep 25, 2002 | 15.88 | 16.18 | 15.72 | 15.99 | 2,396,477 | +0.25(+1.56%) |
Sep 24, 2002 | 16.33 | 16.42 | 15.38 | 15.74 | 3,149,823 | -0.77(-4.68%) |
Sep 23, 2002 | 16.50 | 16.94 | 16.22 | 16.52 | 2,399,837 | -0.38(-2.23%) |
Sep 20, 2002 | 16.40 | 17.01 | 16.31 | 16.89 | 3,318,402 | +0.49(+2.96%) |
Sep 19, 2002 | 16.29 | 16.88 | 16.26 | 16.41 | 1,628,523 | -0.35(-2.08%) |
Sep 18, 2002 | 16.90 | 17.00 | 16.53 | 16.76 | 1,418,895 | -0.14(-0.81%) |
Sep 17, 2002 | 17.28 | 17.38 | 16.87 | 16.89 | 1,976,491 | -0.34(-1.95%) |
Sep 16, 2002 | 17.26 | 17.28 | 17.05 | 17.23 | 29,216 | -0.03(-0.20%) |
Sep 13, 2002 | 17.28 | 17.35 | 17.05 | 17.26 | 1,868,244 | -0.05(-0.28%) |
Sep 12, 2002 | 17.35 | 17.62 | 17.18 | 17.31 | 2,532,334 | -0.11(-0.63%) |
Sep 11, 2002 | 17.42 | 17.69 | 17.35 | 17.42 | 884,673 | +0.08(+0.43%) |
Sep 10, 2002 | 17.35 | 17.44 | 17.14 | 17.35 | 1,336,505 | -0.04(-0.24%) |
Sep 09, 2002 | 17.28 | 17.49 | 16.98 | 17.39 | 1,243,451 | +0.10(+0.59%) |
Sep 06, 2002 | 17.15 | 17.41 | 17.05 | 17.28 | 1,260,250 | +0.27(+1.57%) |
Sep 05, 2002 | 17.46 | 17.46 | 16.78 | 17.02 | 2,512,028 | -0.54(-3.08%) |
Sep 04, 2002 | 17.13 | 17.70 | 17.13 | 17.56 | 2,772,931 | +0.44(+2.60%) |
Sep 03, 2002 | 17.11 | 17.35 | 17.02 | 17.11 | 2,644,963 | -0.29(-1.69%) |
Aug 30, 2002 | 17.28 | 17.72 | 17.28 | 17.41 | 1,646,638 | +0.03(+0.20%) |
Aug 29, 2002 | 16.81 | 17.37 | 16.74 | 17.37 | 1,855,389 | +0.26(+1.52%) |
Aug 28, 2002 | 17.52 | 17.56 | 16.74 | 17.11 | 2,272,161 | -0.49(-2.76%) |
Aug 27, 2002 | 17.94 | 18.00 | 17.44 | 17.60 | 1,710,768 | -0.14(-0.77%) |
Aug 26, 2002 | 17.94 | 18.07 | 17.29 | 17.74 | 1,649,851 | -0.10(-0.58%) |
Aug 23, 2002 | 17.81 | 18.04 | 17.80 | 17.84 | 2,484,857 | +0.03(+0.15%) |
Aug 22, 2002 | 17.39 | 17.92 | 17.39 | 17.81 | 1,670,887 | +0.34(+1.92%) |
Aug 21, 2002 | 17.16 | 17.73 | 17.16 | 17.48 | 1,623,118 | +0.31(+1.79%) |
Aug 20, 2002 | 17.00 | 17.34 | 17.00 | 17.17 | 1,537,806 | +0.13(+0.76%) |
Aug 16, 2002 | 16.84 | 17.76 | 16.84 | 17.04 | 1,905,349 | -0.03(-0.20%) |
Aug 15, 2002 | 17.00 | 17.20 | 16.81 | 17.07 | 2,160,408 | -0.03(-0.16%) |
Aug 14, 2002 | 16.58 | 17.25 | 16.50 | 17.10 | 2,791,191 | +0.22(+1.30%) |
Aug 13, 2002 | 16.87 | 17.18 | 16.77 | 16.88 | 1,962,175 | -0.25(-1.48%) |
Aug 12, 2002 | 16.91 | 17.35 | 16.87 | 17.13 | 1,833,330 | +0.36(+2.16%) |
Aug 07, 2002 | 16.33 | 16.84 | 16.33 | 16.77 | 2,598,655 | +0.42(+2.60%) |
Aug 06, 2002 | 15.92 | 16.67 | 15.92 | 16.35 | 3,032,519 | +0.30(+1.88%) |
Aug 05, 2002 | 16.54 | 16.54 | 15.98 | 16.05 | 3,310,951 | -0.51(-3.10%) |
Aug 02, 2002 | 16.59 | 16.68 | 16.33 | 16.56 | 4,190,950 | -0.08(-0.45%) |
Aug 01, 2002 | 15.81 | 16.97 | 15.74 | 16.63 | 5,211,772 | +0.43(+2.66%) |
Jul 31, 2002 | 16.42 | 17.05 | 15.74 | 16.20 | 4,180,725 | -0.21(-1.25%) |
Jul 30, 2002 | 16.67 | 16.70 | 16.15 | 16.41 | 2,562,134 | -0.57(-3.35%) |
Jul 29, 2002 | 15.80 | 17.00 | 15.77 | 16.98 | 3,596,980 | +1.23(+7.83%) |
Jul 26, 2002 | 15.57 | 15.74 | 15.40 | 15.74 | 2,378,071 | +0.09(+0.57%) |
Jul 25, 2002 | 15.40 | 15.87 | 15.18 | 15.66 | 3,316,064 | +0.14(+0.93%) |
Jul 24, 2002 | 14.58 | 15.53 | 14.48 | 15.51 | 5,429,435 | +0.52(+3.47%) |
Jul 23, 2002 | 15.59 | 15.95 | 14.99 | 14.99 | 2,992,785 | -0.60(-3.86%) |
Jul 22, 2002 | 16.16 | 16.62 | 15.40 | 15.59 | 4,039,463 | -0.37(-2.32%) |
Jul 19, 2002 | 16.67 | 16.88 | 15.89 | 15.96 | 3,195,400 | -0.94(-5.59%) |
Jul 17, 2002 | 16.94 | 17.26 | 16.63 | 16.91 | 2,222,347 | +0.03(+0.20%) |
Jul 12, 2002 | 16.77 | 17.29 | 16.62 | 16.87 | 2,117,752 | +0.02(+0.12%) |
Jul 11, 2002 | 16.91 | 17.28 | 16.09 | 16.85 | 4,418,985 | -0.05(-0.32%) |
Jul 10, 2002 | 17.23 | 17.46 | 16.91 | 16.91 | 2,665,707 | -0.34(-1.95%) |
Jul 09, 2002 | 17.59 | 17.78 | 17.24 | 17.24 | 1,799,732 | -0.51(-2.89%) |
Jul 08, 2002 | 17.92 | 18.07 | 17.68 | 17.76 | 1,678,045 | -0.16(-0.92%) |
Jul 05, 2002 | 17.22 | 18.04 | 17.22 | 17.92 | 1,146,160 | +0.69(+4.01%) |
Jul 04, 2002 | 17.35 | 17.54 | 16.81 | 17.23 | 1,843,556 | +0.00(+0.00%) |
Jul 03, 2002 | 17.35 | 17.54 | 16.81 | 17.23 | 1,843,556 | -0.19(-1.10%) |
Jul 02, 2002 | 17.59 | 17.84 | 16.76 | 17.42 | 3,233,236 | -0.23(-1.32%) |
Jul 01, 2002 | 17.83 | 18.09 | 17.50 | 17.65 | 2,803,608 | -0.18(-1.00%) |
Jun 28, 2002 | 18.04 | 18.51 | 17.83 | 17.83 | 5,621,825 | -0.36(-1.96%) |
Jun 27, 2002 | 18.28 | 18.42 | 17.84 | 18.19 | 4,295,545 | -0.38(-2.03%) |
Jun 26, 2002 | 18.38 | 18.75 | 18.16 | 18.56 | 4,281,229 | -0.16(-0.88%) |
Jun 25, 2002 | 19.44 | 19.61 | 18.69 | 18.73 | 2,466,158 | -0.72(-3.70%) |
Jun 21, 2002 | 19.37 | 19.56 | 19.34 | 19.45 | 4,082,411 | +0.01(+0.04%) |
Jun 20, 2002 | 19.37 | 19.67 | 19.30 | 19.44 | 2,698,721 | +0.01(+0.03%) |
Jun 19, 2002 | 19.48 | 19.67 | 19.43 | 19.43 | 2,146,677 | -0.24(-1.22%) |
Jun 18, 2002 | 19.65 | 19.71 | 19.47 | 19.67 | 2,186,265 | +0.11(+0.56%) |
Jun 17, 2002 | 19.28 | 19.57 | 19.20 | 19.56 | 3,517,512 | +0.27(+1.42%) |
Jun 14, 2002 | 19.51 | 19.51 | 19.20 | 19.29 | 4,879,728 | +0.01(+0.07%) |
Jun 12, 2002 | 19.30 | 19.46 | 19.07 | 19.28 | 3,650,446 | -0.03(-0.14%) |
Jun 11, 2002 | 19.45 | 19.78 | 19.24 | 19.30 | 1,867,075 | -0.11(-0.56%) |
Jun 10, 2002 | 19.17 | 19.48 | 19.16 | 19.41 | 1,887,527 | +0.22(+1.14%) |
Jun 07, 2002 | 18.74 | 19.26 | 18.64 | 19.19 | 2,407,141 | +0.16(+0.83%) |
Jun 06, 2002 | 18.85 | 19.14 | 18.76 | 19.04 | 2,328,549 | +0.34(+1.83%) |
Jun 05, 2002 | 18.47 | 18.70 | 18.41 | 18.70 | 2,213,144 | -0.10(-0.51%) |
May 31, 2002 | 18.69 | 19.05 | 18.69 | 18.79 | 2,854,007 | +0.17(+0.92%) |
May 28, 2002 | 18.59 | 18.84 | 18.56 | 18.62 | 1,970,063 | +0.08(+0.41%) |
May 27, 2002 | 18.84 | 18.96 | 18.54 | 18.54 | 2,000,887 | +0.00(+0.00%) |
May 24, 2002 | 18.84 | 18.96 | 18.54 | 18.54 | 1,921,418 | -0.36(-1.92%) |
May 23, 2002 | 18.56 | 18.93 | 18.45 | 18.91 | 1,538,537 | +0.36(+1.96%) |
May 22, 2002 | 18.72 | 18.87 | 18.38 | 18.54 | 2,263,689 | -0.14(-0.73%) |
May 21, 2002 | 18.92 | 19.17 | 18.67 | 18.68 | 1,908,709 | -0.29(-1.52%) |
May 20, 2002 | 19.30 | 19.30 | 18.96 | 18.97 | 1,624,725 | -0.40(-2.08%) |
May 17, 2002 | 18.78 | 19.50 | 18.78 | 19.37 | 2,175,455 | +0.58(+3.06%) |
May 16, 2002 | 18.99 | 19.10 | 18.33 | 18.80 | 2,629,624 | -0.19(-1.01%) |
May 15, 2002 | 18.89 | 19.35 | 18.87 | 18.99 | 2,228,483 | +0.00(+0.00%) |
May 14, 2002 | 18.76 | 19.09 | 18.66 | 18.99 | 2,408,456 | +0.42(+2.25%) |
May 13, 2002 | 18.19 | 18.65 | 18.19 | 18.57 | 1,816,093 | +0.26(+1.42%) |
May 10, 2002 | 18.45 | 18.73 | 18.28 | 18.31 | 2,580,979 | -0.14(-0.74%) |
May 09, 2002 | 18.43 | 18.89 | 18.38 | 18.45 | 2,566,809 | +0.02(+0.11%) |
May 08, 2002 | 17.73 | 18.72 | 17.50 | 18.43 | 6,271,452 | +0.60(+3.34%) |
May 07, 2002 | 17.49 | 17.92 | 17.13 | 17.83 | 4,138,361 | +0.14(+0.77%) |
May 06, 2002 | 17.90 | 18.08 | 17.59 | 17.70 | 2,554,246 | -0.13(-0.73%) |
May 03, 2002 | 17.63 | 17.94 | 17.48 | 17.83 | 2,318,615 | +0.25(+1.40%) |
May 02, 2002 | 17.66 | 17.68 | 17.50 | 17.58 | 2,930,700 | -0.15(-0.85%) |
May 01, 2002 | 18.11 | 18.11 | 17.46 | 17.73 | 3,201,536 | -0.30(-1.67%) |
Apr 30, 2002 | 17.72 | 18.28 | 17.66 | 18.03 | 3,585,878 | +0.28(+1.58%) |
Apr 29, 2002 | 17.73 | 17.85 | 17.60 | 17.75 | 1,856,265 | +0.07(+0.39%) |
Apr 26, 2002 | 17.80 | 18.15 | 17.63 | 17.68 | 1,686,518 | -0.12(-0.69%) |
Apr 25, 2002 | 17.74 | 17.87 | 17.59 | 17.80 | 2,087,075 | +0.08(+0.46%) |
Apr 24, 2002 | 17.94 | 17.96 | 17.64 | 17.72 | 2,101,537 | -0.06(-0.35%) |
Apr 23, 2002 | 17.37 | 17.82 | 17.37 | 17.78 | 3,021,417 | +0.32(+1.84%) |
Apr 22, 2002 | 17.54 | 17.56 | 17.19 | 17.46 | 2,499,757 | -0.31(-1.77%) |
Apr 19, 2002 | 17.80 | 17.97 | 17.63 | 17.78 | 1,933,397 | -0.01(-0.08%) |
Apr 18, 2002 | 17.73 | 17.91 | 17.42 | 17.79 | 1,979,413 | -0.01(-0.08%) |
Apr 17, 2002 | 18.04 | 18.14 | 17.78 | 17.80 | 1,438,178 | -0.32(-1.78%) |
Apr 16, 2002 | 17.80 | 18.34 | 17.78 | 18.13 | 2,222,055 | +0.37(+2.08%) |
Apr 15, 2002 | 17.90 | 18.24 | 17.75 | 17.76 | 1,586,306 | -0.18(-0.99%) |
Apr 12, 2002 | 17.65 | 18.12 | 17.47 | 17.94 | 1,469,294 | +0.22(+1.24%) |
Apr 11, 2002 | 17.83 | 17.94 | 17.67 | 17.72 | 2,328,695 | -0.08(-0.46%) |
Apr 10, 2002 | 17.90 | 18.45 | 17.77 | 17.80 | 2,574,405 | -0.19(-1.07%) |
Apr 09, 2002 | 18.07 | 18.31 | 17.83 | 17.99 | 1,650,582 | +0.00(+0.00%) |
Apr 08, 2002 | 17.49 | 18.17 | 17.49 | 17.99 | 2,739,624 | +0.01(+0.08%) |
Apr 05, 2002 | 18.40 | 18.48 | 17.94 | 17.98 | 2,399,691 | -0.25(-1.39%) |
Apr 04, 2002 | 18.38 | 18.45 | 18.14 | 18.23 | 745,018 | -0.03(-0.15%) |
Apr 03, 2002 | 18.29 | 18.45 | 18.07 | 18.26 | 2,248,496 | -0.02(-0.11%) |
Apr 02, 2002 | 18.35 | 18.62 | 18.23 | 18.28 | 3,151,284 | -0.41(-2.20%) |
Apr 01, 2002 | 18.48 | 18.87 | 18.47 | 18.69 | 2,360,541 | +0.03(+0.18%) |
Mar 29, 2002 | 17.95 | 18.75 | 17.80 | 18.65 | 4,242,810 | +0.00(+0.00%) |
Mar 28, 2002 | 17.95 | 18.75 | 17.80 | 18.65 | 4,242,810 | +0.70(+3.89%) |
Mar 27, 2002 | 18.17 | 18.41 | 17.87 | 17.96 | 3,121,337 | -0.45(-2.45%) |
Mar 26, 2002 | 18.45 | 19.10 | 17.11 | 18.41 | 12,253,663 | -0.01(-0.04%) |
Mar 25, 2002 | 18.29 | 18.76 | 18.29 | 18.41 | 2,170,488 | +0.01(+0.04%) |
Mar 22, 2002 | 18.52 | 18.69 | 18.37 | 18.41 | 3,232,944 | -0.22(-1.18%) |
Mar 21, 2002 | 18.67 | 18.85 | 18.44 | 18.63 | 1,344,832 | -0.32(-1.70%) |
Mar 20, 2002 | 18.65 | 19.11 | 18.65 | 18.95 | 1,458,484 | +0.12(+0.65%) |
Mar 19, 2002 | 18.52 | 18.88 | 18.50 | 18.82 | 1,974,446 | +0.09(+0.48%) |
Mar 18, 2002 | 18.86 | 18.90 | 18.33 | 18.74 | 1,706,677 | -0.08(-0.44%) |
Mar 15, 2002 | 18.82 | 18.86 | 18.63 | 18.82 | 2,492,015 | -0.05(-0.25%) |
Mar 14, 2002 | 18.67 | 19.00 | 18.55 | 18.87 | 1,114,022 | +0.08(+0.40%) |
Mar 13, 2002 | 18.87 | 19.09 | 18.54 | 18.79 | 1,340,595 | -0.08(-0.44%) |
Mar 12, 2002 | 18.82 | 19.14 | 18.76 | 18.87 | 1,623,703 | -0.03(-0.18%) |
Mar 11, 2002 | 18.89 | 19.03 | 18.76 | 18.91 | 3,268,295 | +0.11(+0.58%) |
Mar 08, 2002 | 19.17 | 19.24 | 18.76 | 18.80 | 2,285,893 | -0.36(-1.86%) |
Mar 07, 2002 | 19.17 | 19.51 | 19.07 | 19.15 | 3,595,958 | -0.05(-0.29%) |
Mar 06, 2002 | 18.77 | 19.26 | 18.53 | 19.21 | 3,442,279 | +0.44(+2.33%) |
Mar 05, 2002 | 18.95 | 19.25 | 18.74 | 18.77 | 3,407,950 | -0.14(-0.76%) |
Mar 04, 2002 | 18.65 | 18.96 | 18.62 | 18.91 | 2,854,007 | +0.41(+2.22%) |
Mar 01, 2002 | 18.09 | 18.63 | 18.06 | 18.50 | 1,878,178 | +0.49(+2.74%) |
Feb 28, 2002 | 18.14 | 18.58 | 18.01 | 18.01 | 3,039,531 | +0.01(+0.04%) |
Feb 27, 2002 | 17.76 | 18.40 | 17.70 | 18.00 | 3,132,001 | +0.38(+2.14%) |
Feb 26, 2002 | 17.73 | 18.14 | 17.52 | 17.63 | 5,242,596 | +0.36(+2.06%) |
Feb 25, 2002 | 17.01 | 17.44 | 16.94 | 17.27 | 2,887,751 | +0.01(+0.04%) |
Feb 22, 2002 | 16.74 | 17.28 | 16.74 | 17.26 | 2,745,760 | +0.25(+1.49%) |
Feb 21, 2002 | 17.22 | 17.28 | 16.94 | 17.01 | 2,956,994 | -0.04(-0.24%) |
Feb 20, 2002 | 17.15 | 17.15 | 16.79 | 17.05 | 2,867,592 | +0.31(+1.88%) |
Feb 19, 2002 | 16.81 | 16.86 | 16.52 | 16.74 | 3,368,946 | -0.07(-0.41%) |
Feb 18, 2002 | 16.46 | 16.84 | 16.30 | 16.81 | 3,786,595 | +0.00(+0.00%) |
Feb 15, 2002 | 16.46 | 16.84 | 16.30 | 16.81 | 3,786,595 | +0.53(+3.28%) |
Feb 14, 2002 | 16.05 | 16.52 | 16.05 | 16.27 | 5,897,044 | +0.29(+1.80%) |
Feb 13, 2002 | 16.09 | 16.25 | 15.93 | 15.98 | 8,524,916 | -0.29(-1.81%) |
Feb 12, 2002 | 16.43 | 16.50 | 16.11 | 16.28 | 5,720,138 | -0.15(-0.92%) |
Feb 11, 2002 | 17.11 | 17.11 | 16.27 | 16.43 | 4,535,996 | -0.58(-3.42%) |
Feb 08, 2002 | 17.01 | 17.11 | 16.87 | 17.01 | 4,640,591 | +0.10(+0.57%) |
Feb 07, 2002 | 16.77 | 17.11 | 16.77 | 16.92 | 3,942,172 | -0.01(-0.08%) |
Feb 06, 2002 | 17.25 | 17.35 | 16.91 | 16.93 | 5,277,948 | -0.29(-1.67%) |
Feb 05, 2002 | 16.50 | 17.32 | 16.46 | 17.22 | 6,365,237 | +0.39(+2.32%) |
Feb 04, 2002 | 16.43 | 17.42 | 15.06 | 16.83 | 15,080,060 | -0.38(-2.19%) |
Feb 01, 2002 | 18.38 | 18.46 | 16.84 | 17.20 | 30,046,906 | -2.53(-12.80%) |
Jan 31, 2002 | 19.68 | 19.76 | 19.03 | 19.73 | 3,048,442 | -0.05(-0.28%) |
Jan 30, 2002 | 20.19 | 20.47 | 19.37 | 19.78 | 4,237,697 | -0.55(-2.69%) |
Jan 29, 2002 | 20.57 | 20.72 | 20.25 | 20.33 | 2,957,725 | -0.14(-0.70%) |
Jan 28, 2002 | 20.33 | 20.60 | 20.29 | 20.47 | 2,891,842 | +0.08(+0.37%) |
Jan 25, 2002 | 20.64 | 20.64 | 20.19 | 20.40 | 467,462 | -0.14(-0.67%) |
Jan 24, 2002 | 20.47 | 20.67 | 20.40 | 20.54 | 2,462,652 | +0.00(+0.00%) |
Jan 23, 2002 | 20.50 | 20.57 | 20.26 | 20.54 | 1,564,393 | +0.11(+0.54%) |
Jan 22, 2002 | 20.43 | 20.67 | 20.20 | 20.43 | 1,689,147 | -0.10(-0.50%) |
Jan 21, 2002 | 20.57 | 20.74 | 20.47 | 20.53 | 2,464,405 | +0.00(+0.00%) |
Jan 18, 2002 | 20.57 | 20.74 | 20.47 | 20.53 | 2,464,405 | -0.26(-1.25%) |
Jan 17, 2002 | 20.80 | 21.02 | 20.62 | 20.79 | 2,020,608 | +0.94(+4.72%) |
Jan 16, 2002 | 20.95 | 21.00 | 19.85 | 19.85 | 1,613,039 | -1.07(-5.10%) |
Jan 15, 2002 | 21.22 | 21.22 | 20.72 | 20.92 | 1,477,036 | -0.05(-0.23%) |
Jan 14, 2002 | 20.60 | 21.23 | 20.54 | 20.97 | 934,925 | +0.20(+0.96%) |
Jan 11, 2002 | 20.73 | 20.96 | 20.47 | 20.77 | 1,903,450 | +0.21(+1.03%) |