Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.28 | 15.36 | 15.11 | 15.27 | 470,886 | +0.01(+0.06%) |
Dec 30, 2002 | 15.25 | 15.34 | 15.11 | 15.26 | 325,733 | +0.02(+0.13%) |
Dec 27, 2002 | 15.40 | 15.40 | 15.07 | 15.24 | 156,753 | -0.13(-0.85%) |
Dec 26, 2002 | 15.29 | 15.47 | 15.28 | 15.37 | 138,569 | +0.11(+0.73%) |
Dec 24, 2002 | 15.33 | 15.33 | 15.17 | 15.26 | 76,809 | +0.00(+0.02%) |
Dec 23, 2002 | 15.37 | 15.37 | 15.20 | 15.26 | 207,854 | -0.14(-0.91%) |
Dec 20, 2002 | 15.29 | 15.41 | 15.25 | 15.40 | 233,562 | +0.19(+1.26%) |
Dec 19, 2002 | 15.28 | 15.28 | 15.04 | 15.21 | 512,896 | -0.04(-0.25%) |
Dec 18, 2002 | 15.31 | 15.33 | 15.17 | 15.25 | 151,110 | -0.05(-0.31%) |
Dec 17, 2002 | 15.34 | 15.34 | 15.20 | 15.29 | 229,173 | +0.11(+0.74%) |
Dec 16, 2002 | 15.12 | 15.21 | 15.06 | 15.18 | 373,386 | +0.13(+0.87%) |
Dec 13, 2002 | 15.14 | 15.14 | 14.92 | 15.05 | 890,044 | -0.02(-0.13%) |
Dec 12, 2002 | 14.99 | 15.12 | 14.92 | 15.07 | 298,144 | +0.05(+0.32%) |
Dec 11, 2002 | 14.91 | 15.05 | 14.74 | 15.02 | 240,459 | +0.14(+0.96%) |
Dec 10, 2002 | 14.82 | 14.93 | 14.69 | 14.88 | 346,737 | +0.14(+0.93%) |
Dec 09, 2002 | 14.62 | 14.88 | 14.59 | 14.74 | 1,699,517 | +0.16(+1.07%) |
Dec 06, 2002 | 14.48 | 14.61 | 14.41 | 14.59 | 428,563 | +0.08(+0.55%) |
Dec 05, 2002 | 14.82 | 14.82 | 14.47 | 14.51 | 1,953,771 | -0.17(-1.17%) |
Dec 04, 2002 | 14.88 | 15.01 | 14.62 | 14.68 | 256,448 | -0.20(-1.37%) |
Dec 03, 2002 | 14.83 | 15.00 | 14.72 | 14.88 | 309,744 | +0.13(+0.89%) |
Dec 02, 2002 | 15.04 | 15.05 | 14.70 | 14.75 | 514,463 | -0.14(-0.96%) |
Nov 29, 2002 | 14.94 | 14.99 | 14.84 | 14.90 | 35,739 | -0.13(-0.85%) |
Nov 27, 2002 | 14.93 | 15.02 | 14.83 | 15.02 | 319,149 | +0.14(+0.96%) |
Nov 26, 2002 | 15.21 | 15.23 | 14.79 | 14.88 | 152,050 | -0.37(-2.41%) |
Nov 25, 2002 | 15.10 | 15.38 | 14.99 | 15.25 | 977,826 | +0.11(+0.70%) |
Nov 22, 2002 | 14.70 | 15.16 | 14.70 | 15.14 | 179,639 | +0.44(+2.97%) |
Nov 21, 2002 | 14.70 | 14.87 | 14.61 | 14.70 | 365,548 | +0.11(+0.74%) |
Nov 20, 2002 | 14.55 | 14.67 | 14.42 | 14.60 | 146,093 | +0.11(+0.77%) |
Nov 19, 2002 | 14.55 | 14.59 | 14.41 | 14.48 | 256,134 | -0.06(-0.42%) |
Nov 18, 2002 | 14.58 | 14.73 | 14.47 | 14.55 | 156,439 | -0.04(-0.24%) |
Nov 15, 2002 | 14.39 | 14.58 | 14.33 | 14.58 | 344,229 | +0.24(+1.65%) |
Nov 14, 2002 | 14.32 | 14.44 | 14.23 | 14.34 | 204,092 | +0.24(+1.70%) |
Nov 13, 2002 | 13.97 | 14.22 | 13.93 | 14.11 | 541,425 | +0.13(+0.96%) |
Nov 12, 2002 | 14.45 | 14.45 | 13.88 | 13.97 | 1,023,284 | -0.26(-1.79%) |
Nov 11, 2002 | 14.29 | 14.31 | 14.05 | 14.23 | 853,364 | -0.30(-2.04%) |
Nov 08, 2002 | 14.64 | 14.78 | 14.36 | 14.52 | 539,230 | -0.36(-2.40%) |
Nov 07, 2002 | 15.09 | 15.21 | 14.67 | 14.88 | 270,242 | -0.51(-3.32%) |
Nov 06, 2002 | 15.41 | 15.47 | 15.21 | 15.39 | 341,721 | +0.16(+1.05%) |
Nov 05, 2002 | 15.18 | 15.24 | 15.03 | 15.23 | 358,964 | -0.02(-0.10%) |
Nov 04, 2002 | 15.07 | 15.44 | 14.98 | 15.25 | 1,193,832 | +0.46(+3.13%) |
Nov 01, 2002 | 14.67 | 14.86 | 14.58 | 14.78 | 136,061 | +0.05(+0.33%) |
Oct 31, 2002 | 14.86 | 14.86 | 14.50 | 14.74 | 594,407 | +0.10(+0.65%) |
Oct 30, 2002 | 14.61 | 14.69 | 14.53 | 14.64 | 618,861 | +0.16(+1.08%) |
Oct 29, 2002 | 14.51 | 14.64 | 14.19 | 14.48 | 200,644 | -0.07(-0.46%) |
Oct 28, 2002 | 14.55 | 14.72 | 14.42 | 14.55 | 43,859,532 | +0.29(+2.06%) |
Oct 25, 2002 | 14.10 | 14.32 | 13.99 | 14.26 | 299,085 | +0.21(+1.48%) |
Oct 24, 2002 | 14.19 | 14.45 | 13.97 | 14.05 | 1,131,757 | -0.08(-0.56%) |
Oct 23, 2002 | 13.78 | 14.13 | 13.78 | 14.13 | 753,982 | +0.32(+2.31%) |
Oct 22, 2002 | 14.11 | 14.29 | 13.72 | 13.81 | 687,519 | -0.29(-2.08%) |
Oct 21, 2002 | 13.57 | 14.11 | 13.51 | 14.11 | 1,033,003 | +0.77(+5.74%) |
Oct 18, 2002 | 13.19 | 13.45 | 12.92 | 13.34 | 904,465 | +0.06(+0.43%) |
Oct 17, 2002 | 13.38 | 13.38 | 13.03 | 13.28 | 1,174,081 | +0.26(+2.03%) |
Oct 16, 2002 | 13.42 | 13.43 | 12.92 | 13.02 | 769,971 | -0.57(-4.20%) |
Oct 15, 2002 | 13.62 | 13.62 | 13.40 | 13.59 | 961,523 | +0.19(+1.45%) |
Oct 14, 2002 | 12.98 | 13.50 | 12.98 | 13.39 | 416,336 | -0.13(-0.97%) |
Oct 11, 2002 | 13.52 | 13.62 | 13.30 | 13.52 | 32,165,746 | +0.18(+1.31%) |
Oct 10, 2002 | 12.71 | 13.49 | 12.30 | 13.35 | 1,211,074 | +0.89(+7.12%) |
Oct 09, 2002 | 13.43 | 13.43 | 12.34 | 12.46 | 1,589,790 | -1.06(-7.85%) |
Oct 08, 2002 | 14.03 | 14.03 | 12.92 | 13.52 | 24,108,634 | -0.51(-3.64%) |
Oct 07, 2002 | 14.16 | 14.36 | 13.94 | 14.03 | 89,349 | -0.12(-0.88%) |
Oct 04, 2002 | 14.39 | 14.39 | 14.03 | 14.16 | 592,840 | -0.59(-3.98%) |
Oct 03, 2002 | 14.91 | 15.10 | 14.65 | 14.75 | 476,216 | -0.09(-0.60%) |
Oct 02, 2002 | 15.09 | 15.23 | 14.76 | 14.84 | 562,743 | -0.28(-1.88%) |
Oct 01, 2002 | 14.66 | 15.16 | 14.63 | 15.12 | 305,041 | +0.39(+2.66%) |
Sep 30, 2002 | 14.51 | 14.94 | 14.48 | 14.73 | 582,181 | +0.00(+0.02%) |
Sep 27, 2002 | 14.85 | 14.93 | 14.60 | 14.72 | 210,676 | -0.20(-1.37%) |
Sep 26, 2002 | 14.67 | 14.99 | 14.67 | 14.93 | 810,100 | +0.40(+2.74%) |
Sep 25, 2002 | 14.16 | 14.61 | 14.10 | 14.53 | 1,099,780 | +0.37(+2.61%) |
Sep 24, 2002 | 14.35 | 14.35 | 13.99 | 14.16 | 597,856 | -0.39(-2.65%) |
Sep 23, 2002 | 14.64 | 14.82 | 14.28 | 14.55 | 92,797 | -0.27(-1.83%) |
Sep 20, 2002 | 15.00 | 15.00 | 14.59 | 14.82 | 634,850 | -0.26(-1.76%) |
Sep 19, 2002 | 15.21 | 15.43 | 15.07 | 15.08 | 305,355 | -0.25(-1.60%) |
Sep 18, 2002 | 14.90 | 15.57 | 14.78 | 15.33 | 94,051 | +0.39(+2.60%) |
Sep 17, 2002 | 15.65 | 15.65 | 14.88 | 14.94 | 315,387 | -0.79(-5.01%) |
Sep 16, 2002 | 15.34 | 15.73 | 15.23 | 15.73 | 184,968 | +0.18(+1.13%) |
Sep 13, 2002 | 15.26 | 15.66 | 15.26 | 15.55 | 247,042 | -0.02(-0.14%) |
Sep 12, 2002 | 15.85 | 15.87 | 15.47 | 15.57 | 741,755 | -0.46(-2.88%) |
Sep 11, 2002 | 16.17 | 16.17 | 15.83 | 16.03 | 178,385 | +0.15(+0.96%) |
Sep 10, 2002 | 16.22 | 16.22 | 15.83 | 15.88 | 125,402 | -0.41(-2.54%) |
Sep 09, 2002 | 16.22 | 16.36 | 15.95 | 16.30 | 66,149 | -0.07(-0.41%) |
Sep 06, 2002 | 16.32 | 16.43 | 16.24 | 16.36 | 49,533 | +0.06(+0.39%) |
Sep 05, 2002 | 16.35 | 16.46 | 16.20 | 16.30 | 194,687 | -0.05(-0.33%) |
Sep 04, 2002 | 16.33 | 16.44 | 16.06 | 16.35 | 135,121 | -0.08(-0.49%) |
Sep 03, 2002 | 16.67 | 16.67 | 16.34 | 16.43 | 97,186 | -0.56(-3.32%) |
Aug 30, 2002 | 16.95 | 17.15 | 16.81 | 17.00 | 817,624 | -0.04(-0.24%) |
Aug 29, 2002 | 17.14 | 17.14 | 16.92 | 17.04 | 247,983 | -0.26(-1.49%) |
Aug 28, 2002 | 17.18 | 17.34 | 17.11 | 17.30 | 144,212 | +0.03(+0.15%) |
Aug 27, 2002 | 17.77 | 17.77 | 17.27 | 17.27 | 453,957 | -0.30(-1.72%) |
Aug 26, 2002 | 17.51 | 17.58 | 17.33 | 17.58 | 103,143 | +0.27(+1.57%) |
Aug 23, 2002 | 17.53 | 17.58 | 17.23 | 17.30 | 104,711 | -0.33(-1.88%) |
Aug 22, 2002 | 17.39 | 17.66 | 17.38 | 17.64 | 99,067 | +0.33(+1.88%) |
Aug 21, 2002 | 17.03 | 17.31 | 16.77 | 17.31 | 204,092 | +0.45(+2.69%) |
Aug 20, 2002 | 16.75 | 16.93 | 16.57 | 16.86 | 63,014 | +0.29(+1.73%) |
Aug 16, 2002 | 16.75 | 16.75 | 16.45 | 16.57 | 78,063 | -0.24(-1.40%) |
Aug 15, 2002 | 16.97 | 17.02 | 16.71 | 16.81 | 745,831 | -0.06(-0.38%) |
Aug 14, 2002 | 16.44 | 16.87 | 16.24 | 16.87 | 435,773 | +0.51(+3.10%) |
Aug 13, 2002 | 16.75 | 16.75 | 16.33 | 16.36 | 301,279 | -0.43(-2.56%) |
Aug 12, 2002 | 16.30 | 16.85 | 16.30 | 16.79 | 168,666 | +0.55(+3.36%) |
Aug 07, 2002 | 16.32 | 16.32 | 15.97 | 16.25 | 994,128 | +0.18(+1.13%) |
Aug 06, 2002 | 16.01 | 16.18 | 15.91 | 16.07 | 81,825 | +0.56(+3.58%) |
Aug 05, 2002 | 15.74 | 15.98 | 15.51 | 15.51 | 126,343 | -0.23(-1.46%) |
Aug 02, 2002 | 15.96 | 16.09 | 15.56 | 15.74 | 68,030 | -0.27(-1.69%) |
Aug 01, 2002 | 16.40 | 16.49 | 15.70 | 16.01 | 271,496 | -0.33(-2.01%) |
Jul 31, 2002 | 16.19 | 16.54 | 15.82 | 16.34 | 222,589 | +0.15(+0.91%) |
Jul 30, 2002 | 15.15 | 16.20 | 15.15 | 16.19 | 711,972 | +1.11(+7.34%) |
Jul 29, 2002 | 15.18 | 15.24 | 14.81 | 15.09 | 125,089 | +0.19(+1.31%) |
Jul 26, 2002 | 15.02 | 15.09 | 14.71 | 14.89 | 162,396 | -0.04(-0.30%) |
Jul 25, 2002 | 14.74 | 15.24 | 14.67 | 14.94 | 837,061 | +0.37(+2.54%) |
Jul 24, 2002 | 13.03 | 14.58 | 13.01 | 14.57 | 861,828 | +1.08(+8.04%) |
Jul 23, 2002 | 14.39 | 14.59 | 13.39 | 13.48 | 387,493 | -1.15(-7.89%) |
Jul 22, 2002 | 14.75 | 14.90 | 14.15 | 14.64 | 114,116 | -0.14(-0.95%) |
Jul 19, 2002 | 15.15 | 15.18 | 14.64 | 14.78 | 125,716 | -1.12(-7.02%) |
Jul 17, 2002 | 16.38 | 16.52 | 15.86 | 15.89 | 130,105 | -0.52(-3.15%) |
Jul 12, 2002 | 16.59 | 16.63 | 16.22 | 16.41 | 385,612 | -0.53(-3.11%) |
Jul 11, 2002 | 16.36 | 17.00 | 16.31 | 16.94 | 1,227,063 | +0.42(+2.53%) |
Jul 10, 2002 | 17.29 | 17.29 | 16.43 | 16.52 | 1,254,965 | -0.84(-4.85%) |
Jul 09, 2002 | 17.87 | 17.89 | 17.36 | 17.36 | 387,180 | -0.50(-2.79%) |
Jul 08, 2002 | 18.07 | 18.10 | 17.81 | 17.86 | 62,387 | -0.16(-0.90%) |
Jul 05, 2002 | 17.95 | 18.02 | 17.86 | 18.02 | 345,797 | +0.19(+1.07%) |
Jul 04, 2002 | 18.06 | 18.13 | 17.81 | 17.83 | 34,172 | +0.00(+0.00%) |
Jul 03, 2002 | 18.06 | 18.13 | 17.81 | 17.83 | 34,172 | -0.13(-0.75%) |
Jul 02, 2002 | 18.29 | 18.36 | 17.94 | 17.96 | 223,843 | -0.44(-2.39%) |
Jul 01, 2002 | 18.68 | 18.77 | 18.40 | 18.40 | 61,133 | -0.39(-2.09%) |
Jun 28, 2002 | 18.47 | 18.80 | 18.42 | 18.80 | 65,522 | +0.44(+2.38%) |
Jun 27, 2002 | 18.53 | 18.53 | 18.12 | 18.36 | 76,809 | -0.04(-0.21%) |
Jun 26, 2002 | 18.09 | 18.42 | 18.09 | 18.40 | 490,950 | -0.12(-0.64%) |
Jun 25, 2002 | 18.64 | 18.79 | 18.42 | 18.52 | 261,777 | -0.42(-2.21%) |
Jun 21, 2002 | 18.76 | 18.93 | 18.70 | 18.93 | 48,593 | +0.04(+0.24%) |
Jun 20, 2002 | 19.11 | 19.20 | 18.85 | 18.89 | 60,820 | -0.18(-0.97%) |
Jun 19, 2002 | 19.29 | 19.52 | 19.06 | 19.07 | 286,858 | -0.19(-0.99%) |
Jun 18, 2002 | 19.28 | 19.39 | 19.20 | 19.27 | 99,067 | +0.16(+0.82%) |
Jun 17, 2002 | 18.90 | 19.11 | 18.82 | 19.11 | 56,744 | +0.23(+1.23%) |
Jun 14, 2002 | 18.77 | 18.92 | 18.58 | 18.88 | 287,485 | -0.11(-0.57%) |
Jun 12, 2002 | 18.96 | 19.08 | 18.80 | 18.99 | 52,355 | +0.08(+0.42%) |
Jun 11, 2002 | 18.99 | 19.14 | 18.81 | 18.91 | 94,992 | -0.10(-0.54%) |
Jun 10, 2002 | 18.80 | 19.05 | 18.80 | 19.01 | 3,072,361 | +0.07(+0.39%) |
Jun 07, 2002 | 18.71 | 18.99 | 18.69 | 18.93 | 274,318 | +0.08(+0.44%) |
Jun 06, 2002 | 19.39 | 19.39 | 18.85 | 18.85 | 1,482,884 | -0.43(-2.22%) |
Jun 05, 2002 | 19.51 | 19.51 | 19.22 | 19.28 | 424,174 | -0.64(-3.22%) |
May 31, 2002 | 19.92 | 20.04 | 19.80 | 19.92 | 135,121 | -0.49(-2.42%) |
May 28, 2002 | 20.50 | 20.53 | 20.30 | 20.41 | 63,641 | -0.07(-0.36%) |
May 27, 2002 | 20.61 | 20.64 | 20.33 | 20.49 | 69,911 | +0.00(+0.00%) |
May 24, 2002 | 20.61 | 20.64 | 20.33 | 20.49 | 69,911 | -0.05(-0.26%) |
May 23, 2002 | 20.46 | 20.56 | 20.40 | 20.54 | 74,614 | +0.21(+1.04%) |
May 22, 2002 | 19.97 | 20.35 | 19.97 | 20.33 | 365,548 | +0.43(+2.15%) |
May 21, 2002 | 19.86 | 20.08 | 19.81 | 19.90 | 181,833 | +0.12(+0.61%) |
May 20, 2002 | 19.46 | 19.86 | 19.46 | 19.78 | 42,323 | +0.26(+1.36%) |
May 17, 2002 | 19.58 | 19.66 | 19.14 | 19.52 | 349,246 | -0.11(-0.54%) |
May 16, 2002 | 20.00 | 20.00 | 19.62 | 19.62 | 551,771 | -0.43(-2.15%) |
May 15, 2002 | 20.19 | 20.33 | 20.05 | 20.05 | 55,177 | -0.28(-1.36%) |
May 14, 2002 | 20.16 | 20.33 | 20.14 | 20.33 | 178,071 | +0.17(+0.85%) |
May 13, 2002 | 20.14 | 20.24 | 19.98 | 20.16 | 893,492 | -0.15(-0.72%) |
May 10, 2002 | 20.61 | 20.61 | 20.20 | 20.31 | 143,585 | -0.23(-1.13%) |
May 09, 2002 | 20.63 | 20.87 | 20.54 | 20.54 | 33,545 | -0.27(-1.32%) |
May 08, 2002 | 20.57 | 20.81 | 20.40 | 20.81 | 144,839 | +0.11(+0.54%) |
May 07, 2002 | 20.89 | 20.89 | 20.64 | 20.70 | 146,720 | -0.27(-1.29%) |
May 06, 2002 | 20.99 | 20.99 | 20.97 | 20.97 | 136,375 | +0.04(+0.20%) |
May 03, 2002 | 21.02 | 21.02 | 20.82 | 20.93 | 245,475 | +0.01(+0.06%) |
May 02, 2002 | 20.86 | 20.92 | 20.75 | 20.92 | 171,487 | -0.02(-0.09%) |
May 01, 2002 | 20.98 | 20.98 | 20.80 | 20.94 | 71,165 | +0.03(+0.14%) |
Apr 30, 2002 | 20.86 | 21.02 | 20.86 | 20.91 | 155,499 | +0.20(+0.99%) |
Apr 29, 2002 | 20.78 | 20.84 | 20.63 | 20.70 | 43,890 | -0.09(-0.44%) |
Apr 26, 2002 | 21.07 | 21.07 | 20.68 | 20.80 | 240,145 | -0.22(-1.03%) |
Apr 25, 2002 | 21.16 | 21.19 | 20.93 | 21.01 | 125,716 | -0.26(-1.21%) |
Apr 24, 2002 | 21.47 | 21.57 | 21.27 | 21.27 | 60,193 | -0.24(-1.11%) |
Apr 23, 2002 | 21.43 | 21.64 | 21.36 | 21.51 | 316,014 | +0.15(+0.70%) |
Apr 22, 2002 | 21.28 | 21.42 | 21.28 | 21.36 | 103,457 | +0.03(+0.12%) |
Apr 19, 2002 | 21.29 | 21.34 | 21.12 | 21.34 | 38,247 | +0.06(+0.28%) |
Apr 18, 2002 | 21.20 | 21.28 | 21.04 | 21.28 | 184,968 | +0.12(+0.59%) |
Apr 17, 2002 | 20.95 | 21.21 | 20.95 | 21.15 | 313,506 | +0.18(+0.87%) |
Apr 16, 2002 | 20.77 | 20.97 | 20.77 | 20.97 | 230,113 | +0.35(+1.70%) |
Apr 15, 2002 | 20.89 | 20.89 | 20.62 | 20.62 | 95,932 | -0.25(-1.18%) |
Apr 12, 2002 | 20.89 | 20.92 | 20.70 | 20.86 | 94,678 | -0.09(-0.41%) |
Apr 11, 2002 | 21.16 | 21.19 | 20.86 | 20.95 | 62,387 | -0.29(-1.37%) |
Apr 10, 2002 | 20.88 | 21.24 | 20.88 | 21.24 | 114,116 | +0.33(+1.56%) |
Apr 09, 2002 | 21.08 | 21.09 | 20.84 | 20.92 | 94,051 | -0.07(-0.33%) |
Apr 08, 2002 | 20.80 | 21.05 | 20.79 | 20.99 | 89,349 | +0.09(+0.41%) |
Apr 05, 2002 | 21.07 | 21.16 | 20.90 | 20.90 | 59,566 | -0.15(-0.73%) |
Apr 04, 2002 | 20.88 | 21.14 | 20.88 | 21.05 | 93,738 | +0.14(+0.69%) |
Apr 03, 2002 | 20.99 | 21.01 | 20.85 | 20.91 | 132,926 | -0.21(-1.01%) |
Apr 02, 2002 | 21.00 | 21.12 | 20.93 | 21.12 | 51,728 | +0.13(+0.64%) |
Apr 01, 2002 | 21.05 | 21.03 | 20.84 | 20.99 | 123,207 | -0.14(-0.68%) |
Mar 29, 2002 | 21.13 | 21.29 | 21.05 | 21.13 | 258,642 | +0.00(+0.00%) |
Mar 28, 2002 | 21.13 | 21.29 | 21.05 | 21.13 | 258,642 | +0.06(+0.27%) |
Mar 27, 2002 | 20.84 | 21.10 | 20.78 | 21.07 | 306,922 | +0.30(+1.43%) |
Mar 26, 2002 | 20.98 | 20.98 | 20.69 | 20.78 | 150,169 | -0.15(-0.70%) |
Mar 25, 2002 | 20.92 | 21.08 | 20.74 | 20.92 | 164,590 | -0.10(-0.47%) |
Mar 22, 2002 | 21.00 | 21.16 | 20.94 | 21.02 | 144,839 | +0.06(+0.30%) |
Mar 21, 2002 | 20.53 | 21.00 | 20.47 | 20.96 | 103,143 | +0.42(+2.05%) |
Mar 20, 2002 | 20.46 | 20.64 | 20.29 | 20.54 | 115,997 | -0.04(-0.17%) |
Mar 19, 2002 | 20.54 | 20.65 | 20.53 | 20.57 | 62,387 | +0.08(+0.37%) |
Mar 18, 2002 | 20.25 | 20.51 | 20.13 | 20.50 | 99,695 | +0.20(+0.97%) |
Mar 15, 2002 | 20.25 | 20.41 | 20.25 | 20.30 | 39,815 | +0.05(+0.25%) |
Mar 14, 2002 | 20.30 | 20.33 | 20.17 | 20.25 | 152,677 | -0.00(-0.02%) |
Mar 13, 2002 | 20.30 | 20.34 | 20.19 | 20.25 | 79,630 | -0.12(-0.58%) |
Mar 12, 2002 | 20.35 | 20.48 | 20.27 | 20.37 | 210,676 | -0.18(-0.85%) |
Mar 11, 2002 | 20.43 | 20.62 | 20.25 | 20.55 | 78,690 | +0.08(+0.39%) |
Mar 08, 2002 | 20.64 | 20.65 | 20.38 | 20.47 | 102,516 | -0.25(-1.22%) |
Mar 07, 2002 | 20.75 | 20.77 | 20.53 | 20.72 | 300,339 | +0.11(+0.56%) |
Mar 06, 2002 | 20.33 | 20.63 | 20.16 | 20.60 | 252,999 | +0.30(+1.46%) |
Mar 05, 2002 | 20.06 | 20.31 | 19.97 | 20.31 | 462,421 | +0.29(+1.47%) |
Mar 04, 2002 | 19.76 | 20.01 | 19.71 | 20.01 | 825,775 | +0.37(+1.87%) |
Mar 01, 2002 | 19.43 | 19.65 | 19.32 | 19.65 | 46,712 | +0.27(+1.38%) |
Feb 28, 2002 | 19.41 | 19.43 | 19.34 | 19.38 | 160,515 | +0.00(+0.00%) |
Feb 27, 2002 | 19.28 | 19.46 | 19.22 | 19.38 | 104,084 | +0.21(+1.08%) |
Feb 26, 2002 | 19.09 | 19.26 | 19.06 | 19.17 | 435,146 | +0.13(+0.67%) |
Feb 25, 2002 | 19.12 | 19.12 | 18.95 | 19.04 | 956,821 | -0.07(-0.37%) |
Feb 22, 2002 | 18.85 | 19.11 | 18.77 | 19.11 | 42,950 | +0.17(+0.89%) |
Feb 21, 2002 | 19.03 | 19.09 | 18.82 | 18.94 | 235,129 | -0.11(-0.60%) |
Feb 20, 2002 | 18.99 | 19.06 | 18.69 | 19.06 | 264,285 | +0.00(+0.00%) |
Feb 19, 2002 | 19.20 | 19.27 | 19.06 | 19.06 | 70,852 | -0.21(-1.08%) |
Feb 18, 2002 | 19.49 | 19.49 | 19.17 | 19.27 | 67,090 | +0.00(+0.00%) |
Feb 15, 2002 | 19.49 | 19.49 | 19.17 | 19.27 | 67,090 | -0.19(-0.97%) |
Feb 14, 2002 | 19.54 | 19.54 | 19.43 | 19.45 | 68,030 | -0.09(-0.46%) |
Feb 13, 2002 | 19.49 | 19.62 | 19.38 | 19.54 | 173,368 | +0.07(+0.36%) |
Feb 12, 2002 | 19.35 | 19.57 | 19.31 | 19.47 | 559,608 | +0.13(+0.68%) |
Feb 11, 2002 | 19.09 | 19.38 | 18.95 | 19.34 | 442,357 | +0.19(+0.98%) |
Feb 08, 2002 | 19.04 | 19.16 | 18.99 | 19.15 | 56,431 | +0.03(+0.17%) |
Feb 07, 2002 | 18.99 | 19.20 | 18.99 | 19.12 | 158,634 | +0.13(+0.67%) |
Feb 06, 2002 | 19.26 | 19.28 | 18.90 | 18.99 | 95,932 | -0.27(-1.39%) |
Feb 05, 2002 | 19.30 | 19.38 | 19.14 | 19.26 | 69,911 | -0.19(-1.00%) |
Feb 04, 2002 | 19.58 | 19.65 | 19.40 | 19.46 | 25,394 | -0.28(-1.44%) |
Feb 01, 2002 | 19.52 | 19.74 | 19.48 | 19.74 | 120,386 | +0.14(+0.72%) |
Jan 31, 2002 | 19.31 | 19.60 | 19.26 | 19.60 | 439,222 | +0.21(+1.09%) |
Jan 30, 2002 | 19.27 | 19.42 | 18.98 | 19.39 | 357,397 | +0.00(+0.02%) |
Jan 29, 2002 | 19.74 | 19.78 | 19.25 | 19.39 | 254,253 | -0.29(-1.47%) |
Jan 28, 2002 | 19.66 | 19.78 | 19.65 | 19.68 | 120,072 | -0.08(-0.42%) |
Jan 25, 2002 | 19.62 | 19.78 | 19.58 | 19.76 | 294,382 | +0.03(+0.16%) |
Jan 24, 2002 | 19.68 | 19.90 | 19.68 | 19.73 | 591,899 | -0.06(-0.32%) |
Jan 23, 2002 | 19.62 | 19.79 | 19.51 | 19.79 | 1,267,506 | +0.06(+0.32%) |
Jan 22, 2002 | 19.81 | 19.91 | 19.63 | 19.73 | 201,584 | -0.26(-1.28%) |
Jan 21, 2002 | 20.00 | 20.01 | 19.87 | 19.98 | 94,678 | +0.00(+0.00%) |
Jan 18, 2002 | 20.00 | 20.01 | 19.87 | 19.98 | 94,678 | -0.05(-0.24%) |
Jan 17, 2002 | 20.08 | 20.15 | 19.88 | 20.03 | 394,077 | -0.27(-1.34%) |
Jan 16, 2002 | 20.22 | 20.37 | 20.15 | 20.30 | 184,028 | +0.05(+0.25%) |
Jan 15, 2002 | 20.21 | 20.38 | 20.13 | 20.25 | 370,877 | +0.06(+0.32%) |
Jan 14, 2002 | 19.94 | 20.26 | 19.94 | 20.19 | 160,515 | +0.10(+0.49%) |
Jan 11, 2002 | 20.27 | 20.27 | 20.02 | 20.09 | 232,621 | -0.10(-0.49%) |