Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 11.42 | 11.61 | 11.40 | 11.54 | 10,207,501 | +0.05(+0.46%) |
Jan 30, 2003 | 11.63 | 11.65 | 11.41 | 11.48 | 7,945,491 | -0.25(-2.13%) |
Jan 29, 2003 | 12.08 | 12.08 | 11.53 | 11.73 | 7,967,718 | -0.12(-1.00%) |
Jan 28, 2003 | 11.69 | 11.88 | 11.65 | 11.85 | 5,824,902 | +0.19(+1.62%) |
Jan 27, 2003 | 11.55 | 11.82 | 11.53 | 11.66 | 5,898,666 | -0.13(-1.08%) |
Jan 24, 2003 | 11.98 | 12.00 | 11.67 | 11.79 | 6,715,442 | -0.18(-1.54%) |
Jan 23, 2003 | 12.10 | 12.24 | 11.91 | 11.98 | 8,002,157 | -0.12(-1.02%) |
Jan 22, 2003 | 12.24 | 12.32 | 11.84 | 12.10 | 14,816,033 | -0.28(-2.25%) |
Jan 21, 2003 | 12.57 | 12.70 | 12.38 | 12.38 | 5,968,522 | -0.05(-0.40%) |
Jan 17, 2003 | 12.35 | 12.52 | 12.35 | 12.43 | 6,856,863 | -0.13(-1.01%) |
Jan 16, 2003 | 12.53 | 12.61 | 12.43 | 12.55 | 7,870,017 | +0.09(+0.72%) |
Jan 15, 2003 | 12.67 | 12.68 | 12.32 | 12.46 | 14,427,673 | -0.31(-2.44%) |
Jan 14, 2003 | 12.70 | 12.82 | 12.68 | 12.77 | 7,501,442 | +0.07(+0.55%) |
Jan 13, 2003 | 12.61 | 12.81 | 12.59 | 12.70 | 11,980,521 | +0.26(+2.07%) |
Jan 10, 2003 | 12.41 | 12.56 | 12.27 | 12.45 | 14,996,290 | +0.04(+0.33%) |
Jan 09, 2003 | 11.95 | 12.44 | 11.95 | 12.41 | 18,023,050 | +0.52(+4.34%) |
Jan 08, 2003 | 11.83 | 12.06 | 11.71 | 11.89 | 7,042,739 | +0.04(+0.31%) |
Jan 07, 2003 | 12.11 | 12.13 | 11.80 | 11.85 | 6,848,070 | -0.14(-1.19%) |
Jan 06, 2003 | 11.71 | 12.10 | 11.67 | 12.00 | 10,259,771 | +0.31(+2.63%) |
Jan 03, 2003 | 11.75 | 11.79 | 11.60 | 11.69 | 6,163,434 | -0.06(-0.49%) |
Jan 02, 2003 | 11.60 | 11.76 | 11.50 | 11.75 | 7,632,361 | +0.51(+4.52%) |
Dec 31, 2002 | 11.33 | 11.53 | 11.26 | 11.24 | 5,937,013 | -0.16(-1.37%) |
Dec 30, 2002 | 11.48 | 11.48 | 11.18 | 11.39 | 5,609,228 | +0.07(+0.65%) |
Dec 27, 2002 | 11.48 | 11.55 | 11.32 | 11.32 | 4,128,333 | -0.10(-0.90%) |
Dec 26, 2002 | 11.55 | 11.64 | 11.37 | 11.42 | 3,772,948 | -0.14(-1.24%) |
Dec 24, 2002 | 11.48 | 11.65 | 11.44 | 11.57 | 2,751,001 | +0.07(+0.64%) |
Dec 23, 2002 | 11.53 | 11.56 | 11.39 | 11.49 | 8,832,611 | -0.07(-0.64%) |
Dec 20, 2002 | 11.72 | 11.80 | 11.47 | 11.57 | 14,455,274 | -0.18(-1.57%) |
Dec 19, 2002 | 11.95 | 11.97 | 11.70 | 11.75 | 9,171,632 | -0.22(-1.85%) |
Dec 18, 2002 | 12.02 | 12.08 | 11.85 | 11.97 | 9,452,521 | -0.10(-0.85%) |
Dec 17, 2002 | 12.15 | 12.20 | 11.96 | 12.07 | 10,476,178 | -0.07(-0.54%) |
Dec 16, 2002 | 11.99 | 12.14 | 11.87 | 12.14 | 12,216,712 | +0.25(+2.06%) |
Dec 13, 2002 | 11.83 | 11.99 | 11.79 | 11.89 | 12,881,563 | +0.00(+0.00%) |
Dec 12, 2002 | 11.81 | 12.01 | 11.71 | 11.89 | 60,862,268 | +0.11(+0.94%) |
Dec 11, 2002 | 12.18 | 12.30 | 11.77 | 11.78 | 38,659,832 | -1.03(-8.05%) |
Dec 10, 2002 | 13.16 | 13.16 | 12.71 | 12.81 | 11,402,134 | -0.31(-2.37%) |
Dec 09, 2002 | 13.06 | 13.52 | 13.02 | 13.13 | 9,751,729 | +0.02(+0.19%) |
Dec 06, 2002 | 12.90 | 13.12 | 12.79 | 13.10 | 8,007,775 | +0.12(+0.95%) |
Dec 05, 2002 | 13.15 | 13.17 | 12.88 | 12.98 | 7,318,254 | -0.16(-1.22%) |
Dec 04, 2002 | 12.88 | 13.31 | 12.70 | 13.14 | 7,900,304 | +0.16(+1.20%) |
Dec 03, 2002 | 13.20 | 13.31 | 12.81 | 12.98 | 7,277,220 | +0.10(+0.76%) |
Dec 02, 2002 | 13.27 | 13.27 | 12.65 | 12.88 | 7,265,740 | -0.21(-1.63%) |
Nov 29, 2002 | 12.63 | 13.26 | 12.61 | 13.10 | 5,521,786 | +0.60(+4.82%) |
Nov 27, 2002 | 12.88 | 12.92 | 12.12 | 12.50 | 12,500,532 | -0.38(-2.96%) |
Nov 26, 2002 | 12.86 | 12.97 | 12.74 | 12.88 | 9,094,693 | +0.07(+0.51%) |
Nov 25, 2002 | 12.80 | 13.06 | 12.69 | 12.81 | 11,710,379 | +0.01(+0.06%) |
Nov 22, 2002 | 12.59 | 13.02 | 12.57 | 12.80 | 11,770,221 | +0.27(+2.19%) |
Nov 21, 2002 | 12.26 | 12.61 | 12.23 | 12.53 | 13,847,577 | +0.33(+2.68%) |
Nov 20, 2002 | 12.52 | 12.52 | 11.87 | 12.20 | 16,425,404 | -0.35(-2.77%) |
Nov 19, 2002 | 12.35 | 12.69 | 12.18 | 12.55 | 7,897,862 | +0.16(+1.32%) |
Nov 18, 2002 | 12.31 | 12.59 | 12.21 | 12.38 | 9,002,366 | +0.08(+0.63%) |
Nov 15, 2002 | 12.27 | 12.36 | 12.12 | 12.31 | 10,982,022 | +0.03(+0.27%) |
Nov 14, 2002 | 11.98 | 12.27 | 11.85 | 12.27 | 8,777,899 | +0.46(+3.88%) |
Nov 13, 2002 | 11.43 | 12.16 | 11.30 | 11.82 | 21,006,090 | +0.36(+3.15%) |
Nov 12, 2002 | 10.79 | 11.58 | 10.79 | 11.46 | 18,418,738 | +0.67(+6.19%) |
Nov 11, 2002 | 10.77 | 10.94 | 10.65 | 10.79 | 11,053,099 | -0.02(-0.23%) |
Nov 08, 2002 | 10.59 | 10.90 | 10.52 | 10.81 | 14,704,899 | +0.27(+2.56%) |
Nov 07, 2002 | 10.54 | 10.58 | 10.43 | 10.54 | 14,767,427 | +0.02(+0.23%) |
Nov 06, 2002 | 10.33 | 10.55 | 10.29 | 10.52 | 26,176,156 | +0.22(+2.15%) |
Nov 05, 2002 | 10.30 | 10.44 | 10.24 | 10.30 | 22,408,826 | +0.00(+0.00%) |
Nov 04, 2002 | 10.05 | 10.38 | 10.01 | 10.30 | 18,669,340 | +0.38(+3.84%) |
Nov 01, 2002 | 10.39 | 10.39 | 9.855 | 9.916 | 17,086,104 | -0.33(-3.20%) |
Oct 31, 2002 | 10.39 | 10.46 | 10.21 | 10.24 | 11,752,634 | -0.04(-0.40%) |
Oct 30, 2002 | 10.96 | 10.49 | 9.855 | 10.28 | 26,220,854 | -0.67(-6.09%) |
Oct 29, 2002 | 11.34 | 11.38 | 10.80 | 10.95 | 11,011,821 | -0.40(-3.50%) |
Oct 28, 2002 | 11.32 | 11.41 | 11.21 | 11.35 | 8,377,816 | +0.21(+1.91%) |
Oct 25, 2002 | 10.99 | 11.21 | 10.81 | 11.14 | 6,948,213 | +0.31(+2.87%) |
Oct 24, 2002 | 11.22 | 11.28 | 10.72 | 10.82 | 13,915,234 | -0.45(-4.03%) |
Oct 23, 2002 | 11.48 | 11.48 | 11.05 | 11.28 | 10,593,663 | -0.31(-2.65%) |
Oct 22, 2002 | 11.46 | 11.69 | 11.46 | 11.59 | 10,612,958 | -0.04(-0.35%) |
Oct 21, 2002 | 11.30 | 11.72 | 11.20 | 11.63 | 13,502,694 | +0.23(+2.01%) |
Oct 18, 2002 | 10.64 | 11.43 | 10.64 | 11.40 | 18,269,988 | +0.45(+4.08%) |
Oct 17, 2002 | 12.20 | 12.49 | 10.24 | 10.95 | 36,711,196 | -1.03(-8.58%) |
Oct 16, 2002 | 12.20 | 12.49 | 11.78 | 11.98 | 9,227,321 | -0.31(-2.50%) |
Oct 15, 2002 | 12.16 | 12.36 | 12.01 | 12.29 | 8,543,662 | +0.27(+2.28%) |
Oct 14, 2002 | 11.73 | 12.07 | 11.73 | 12.01 | 5,634,142 | +0.28(+2.41%) |
Oct 11, 2002 | 11.87 | 11.97 | 11.63 | 11.73 | 6,618,474 | +0.06(+0.53%) |
Oct 10, 2002 | 11.47 | 11.77 | 11.30 | 11.67 | 11,049,435 | +0.09(+0.81%) |
Oct 09, 2002 | 11.49 | 11.66 | 11.40 | 11.57 | 10,520,387 | -0.08(-0.67%) |
Oct 08, 2002 | 11.52 | 11.67 | 11.42 | 11.65 | 15,244,694 | +0.22(+1.93%) |
Oct 07, 2002 | 11.46 | 11.50 | 11.22 | 11.43 | 14,562,012 | +0.42(+3.83%) |
Oct 04, 2002 | 11.24 | 11.30 | 10.69 | 11.01 | 16,715,819 | -0.09(-0.77%) |
Oct 03, 2002 | 10.75 | 11.59 | 10.06 | 11.10 | 50,453,012 | +0.29(+2.73%) |
Oct 02, 2002 | 12.04 | 12.08 | 10.30 | 10.80 | 37,631,048 | -1.33(-10.94%) |
Oct 01, 2002 | 12.59 | 12.60 | 11.92 | 12.13 | 13,356,143 | -0.38(-3.04%) |
Sep 30, 2002 | 12.86 | 12.89 | 12.41 | 12.51 | 12,046,469 | -0.35(-2.74%) |
Sep 27, 2002 | 13.29 | 13.30 | 12.82 | 12.86 | 8,270,589 | -0.69(-5.08%) |
Sep 26, 2002 | 13.31 | 13.55 | 13.10 | 13.55 | 6,588,676 | +0.22(+1.63%) |
Sep 25, 2002 | 13.24 | 13.51 | 12.90 | 13.33 | 7,645,795 | +0.50(+3.93%) |
Sep 24, 2002 | 12.70 | 12.96 | 12.59 | 12.83 | 9,581,730 | +0.13(+1.00%) |
Sep 23, 2002 | 13.06 | 13.14 | 12.62 | 12.70 | 9,264,203 | -0.52(-3.93%) |
Sep 20, 2002 | 13.45 | 13.45 | 13.20 | 13.22 | 9,700,680 | -0.23(-1.67%) |
Sep 19, 2002 | 13.41 | 13.51 | 13.37 | 13.45 | 6,524,682 | -0.07(-0.48%) |
Sep 18, 2002 | 13.23 | 13.82 | 13.12 | 13.51 | 7,998,738 | +0.27(+2.07%) |
Sep 17, 2002 | 13.72 | 13.78 | 13.20 | 13.24 | 6,720,571 | -0.44(-3.20%) |
Sep 16, 2002 | 13.28 | 13.72 | 13.20 | 13.67 | 6,929,650 | +0.39(+2.96%) |
Sep 13, 2002 | 12.28 | 13.36 | 12.08 | 13.28 | 28,170,710 | -0.06(-0.46%) |
Sep 12, 2002 | 14.24 | 14.24 | 13.31 | 13.34 | 16,290,089 | -0.95(-6.62%) |
Sep 11, 2002 | 14.45 | 14.49 | 14.29 | 14.29 | 11,216,992 | -0.14(-0.99%) |
Sep 10, 2002 | 14.41 | 14.49 | 14.33 | 14.43 | 9,241,488 | -0.03(-0.23%) |
Sep 09, 2002 | 14.35 | 14.53 | 14.28 | 14.46 | 7,626,010 | +0.05(+0.37%) |
Sep 06, 2002 | 14.72 | 14.78 | 14.39 | 14.41 | 5,080,913 | -0.16(-1.12%) |
Sep 05, 2002 | 14.68 | 14.68 | 14.25 | 14.58 | 6,944,794 | -0.10(-0.70%) |
Sep 04, 2002 | 14.37 | 14.71 | 14.33 | 14.68 | 4,649,077 | +0.31(+2.17%) |
Sep 03, 2002 | 14.65 | 14.74 | 14.33 | 14.37 | 6,384,482 | -0.49(-3.31%) |
Aug 30, 2002 | 15.18 | 15.38 | 14.74 | 14.86 | 6,204,713 | -0.32(-2.10%) |
Aug 29, 2002 | 15.21 | 15.25 | 15.09 | 15.18 | 6,188,836 | -0.11(-0.72%) |
Aug 28, 2002 | 15.27 | 15.36 | 15.11 | 15.29 | 6,053,521 | -0.14(-0.88%) |
Aug 27, 2002 | 15.21 | 15.51 | 15.03 | 15.42 | 10,710,659 | +0.26(+1.70%) |
Aug 26, 2002 | 14.74 | 15.39 | 14.72 | 15.16 | 9,095,670 | +0.51(+3.46%) |
Aug 23, 2002 | 14.91 | 14.96 | 14.49 | 14.66 | 4,242,154 | -0.29(-1.92%) |
Aug 22, 2002 | 14.74 | 15.11 | 14.66 | 14.94 | 7,550,781 | +0.21(+1.42%) |
Aug 21, 2002 | 14.45 | 14.75 | 14.25 | 14.73 | 6,923,055 | +0.46(+3.21%) |
Aug 20, 2002 | 14.41 | 14.49 | 14.20 | 14.28 | 6,184,440 | +0.36(+2.56%) |
Aug 16, 2002 | 14.02 | 14.07 | 13.88 | 13.92 | 15,007,770 | -0.59(-4.09%) |
Aug 15, 2002 | 14.60 | 14.90 | 14.41 | 14.51 | 12,509,569 | -0.02(-0.14%) |
Aug 14, 2002 | 15.03 | 15.05 | 14.29 | 14.53 | 13,853,683 | -0.41(-2.71%) |
Aug 13, 2002 | 15.31 | 15.31 | 14.94 | 14.94 | 24,425 | -0.37(-2.43%) |
Aug 12, 2002 | 15.48 | 15.48 | 15.08 | 15.31 | 4,990,540 | +0.17(+1.11%) |
Aug 07, 2002 | 14.90 | 15.15 | 14.58 | 15.14 | 9,163,083 | +0.25(+1.65%) |
Aug 06, 2002 | 14.74 | 15.18 | 14.73 | 14.90 | 6,449,697 | +0.26(+1.79%) |
Aug 05, 2002 | 15.93 | 15.97 | 14.62 | 14.64 | 7,898,106 | -1.02(-6.51%) |
Aug 02, 2002 | 15.43 | 16.05 | 15.43 | 15.66 | 8,681,176 | +0.02(+0.16%) |
Aug 01, 2002 | 16.12 | 16.24 | 15.39 | 15.63 | 10,360,891 | -0.71(-4.33%) |
Jul 31, 2002 | 15.76 | 16.45 | 15.58 | 16.34 | 10,894,092 | +0.68(+4.37%) |
Jul 30, 2002 | 15.60 | 15.97 | 15.45 | 15.66 | 8,555,142 | -0.27(-1.70%) |
Jul 29, 2002 | 15.55 | 16.01 | 15.48 | 15.93 | 13,110,183 | +0.95(+6.34%) |
Jul 26, 2002 | 14.86 | 15.03 | 14.68 | 14.98 | 7,561,528 | +0.28(+1.92%) |
Jul 25, 2002 | 14.19 | 14.75 | 14.12 | 14.69 | 11,944,860 | +0.51(+3.58%) |
Jul 24, 2002 | 13.02 | 14.37 | 12.90 | 14.19 | 16,181,397 | +1.13(+8.69%) |
Jul 23, 2002 | 12.75 | 13.31 | 12.28 | 13.05 | 12,678,591 | +0.38(+3.00%) |
Jul 22, 2002 | 13.05 | 13.34 | 12.59 | 12.67 | 11,356,459 | -0.33(-2.52%) |
Jul 19, 2002 | 13.06 | 13.45 | 12.90 | 13.00 | 30,584,156 | -3.81(-22.66%) |
Jul 12, 2002 | 16.30 | 17.04 | 16.29 | 16.81 | 8,487,729 | +0.43(+2.65%) |
Jul 11, 2002 | 16.16 | 16.50 | 15.68 | 16.37 | 6,946,748 | +0.21(+1.32%) |
Jul 10, 2002 | 16.99 | 16.99 | 16.07 | 16.16 | 7,384,446 | -0.68(-4.06%) |
Jul 09, 2002 | 17.46 | 17.72 | 16.79 | 16.84 | 7,473,842 | -0.66(-3.77%) |
Jul 08, 2002 | 17.60 | 17.95 | 17.49 | 17.50 | 5,675,665 | -0.20(-1.13%) |
Jul 05, 2002 | 17.24 | 17.71 | 17.20 | 17.70 | 3,941,725 | +0.88(+5.21%) |
Jul 04, 2002 | 17.13 | 17.52 | 16.54 | 16.83 | 8,111,826 | +0.00(+0.00%) |
Jul 03, 2002 | 17.13 | 17.52 | 16.54 | 16.83 | 8,111,826 | -0.31(-1.79%) |
Jul 02, 2002 | 17.40 | 17.53 | 16.97 | 17.13 | 6,630,687 | -0.39(-2.24%) |
Jul 01, 2002 | 18.27 | 18.34 | 17.15 | 17.53 | 8,355,589 | -0.67(-3.69%) |
Jun 28, 2002 | 18.52 | 18.78 | 18.14 | 18.20 | 8,370,244 | -0.27(-1.44%) |
Jun 27, 2002 | 18.26 | 18.51 | 18.06 | 18.46 | 4,922,882 | +0.41(+2.29%) |
Jun 26, 2002 | 18.22 | 18.26 | 17.77 | 18.05 | 10,296,409 | -0.26(-1.41%) |
Jun 25, 2002 | 18.77 | 19.08 | 18.25 | 18.31 | 5,634,142 | -0.47(-2.51%) |
Jun 21, 2002 | 19.07 | 19.32 | 18.65 | 18.78 | 9,028,989 | -0.61(-3.17%) |
Jun 20, 2002 | 19.97 | 20.01 | 19.28 | 19.39 | 6,122,156 | -0.50(-2.53%) |
Jun 19, 2002 | 19.82 | 20.23 | 19.82 | 19.90 | 7,848,523 | -0.02(-0.10%) |
Jun 18, 2002 | 19.50 | 20.04 | 19.24 | 19.92 | 9,081,015 | +0.40(+2.06%) |
Jun 17, 2002 | 19.24 | 19.54 | 19.16 | 19.52 | 6,510,515 | +0.50(+2.60%) |
Jun 14, 2002 | 18.61 | 19.20 | 18.44 | 19.02 | 6,761,117 | -0.06(-0.30%) |
Jun 12, 2002 | 19.70 | 19.71 | 18.78 | 19.08 | 17,640,310 | -0.91(-4.55%) |
Jun 11, 2002 | 21.04 | 21.04 | 19.95 | 19.99 | 9,128,155 | -1.06(-5.02%) |
Jun 10, 2002 | 20.74 | 21.29 | 20.70 | 21.04 | 6,029,585 | +0.41(+1.98%) |
Jun 07, 2002 | 20.57 | 20.73 | 20.25 | 20.63 | 7,758,883 | -0.07(-0.34%) |
Jun 06, 2002 | 21.29 | 21.29 | 20.47 | 20.70 | 11,270,483 | -0.62(-2.90%) |
Jun 05, 2002 | 21.50 | 21.58 | 21.30 | 21.32 | 5,900,131 | -0.66(-3.02%) |
May 31, 2002 | 21.94 | 22.19 | 21.91 | 21.99 | 8,619,624 | +0.58(+2.70%) |
May 28, 2002 | 21.40 | 21.73 | 21.13 | 21.41 | 6,921,590 | -0.20(-0.93%) |
May 27, 2002 | 21.46 | 21.90 | 21.45 | 21.61 | 4,321,048 | +0.00(+0.00%) |
May 24, 2002 | 21.46 | 21.90 | 21.45 | 21.61 | 4,321,048 | -0.06(-0.26%) |
May 23, 2002 | 21.36 | 21.74 | 21.31 | 21.67 | 5,838,336 | +0.41(+1.95%) |
May 22, 2002 | 21.54 | 21.63 | 21.13 | 21.25 | 11,967,575 | -0.45(-2.09%) |
May 21, 2002 | 21.78 | 21.81 | 21.53 | 21.71 | 5,187,162 | +0.03(+0.13%) |
May 20, 2002 | 21.86 | 21.90 | 21.64 | 21.68 | 4,443,906 | -0.23(-1.03%) |
May 17, 2002 | 21.78 | 22.00 | 21.67 | 21.90 | 7,369,302 | +0.28(+1.29%) |
May 16, 2002 | 21.60 | 21.76 | 21.57 | 21.63 | 10,168,665 | -0.21(-0.97%) |
May 15, 2002 | 22.52 | 22.58 | 21.64 | 21.84 | 15,669,691 | -0.67(-2.97%) |
May 14, 2002 | 22.50 | 22.68 | 22.35 | 22.51 | 6,680,514 | +0.02(+0.11%) |
May 13, 2002 | 22.48 | 22.54 | 22.35 | 22.48 | 4,052,615 | +0.11(+0.48%) |
May 10, 2002 | 22.61 | 22.78 | 22.37 | 22.37 | 122,125 | -0.14(-0.60%) |
May 09, 2002 | 22.62 | 22.75 | 22.21 | 22.51 | 5,619,487 | -0.22(-0.95%) |
May 08, 2002 | 22.89 | 22.98 | 22.69 | 22.73 | 7,858,537 | -0.04(-0.16%) |
May 07, 2002 | 23.23 | 23.24 | 22.73 | 22.76 | 7,306,530 | -0.33(-1.42%) |
May 06, 2002 | 23.30 | 23.44 | 23.08 | 23.09 | 4,655,672 | -0.21(-0.91%) |
May 03, 2002 | 23.42 | 23.42 | 22.93 | 23.30 | 5,603,366 | -0.03(-0.14%) |
May 02, 2002 | 23.46 | 23.46 | 22.97 | 23.34 | 5,422,376 | -0.12(-0.52%) |
May 01, 2002 | 23.30 | 23.50 | 23.06 | 23.46 | 4,624,163 | +0.16(+0.70%) |
Apr 30, 2002 | 22.72 | 23.50 | 22.65 | 23.30 | 7,435,739 | +0.63(+2.80%) |
Apr 29, 2002 | 23.19 | 23.19 | 22.64 | 22.66 | 5,523,496 | -0.53(-2.28%) |
Apr 26, 2002 | 22.93 | 23.34 | 22.89 | 23.19 | 97,700 | +0.20(+0.87%) |
Apr 25, 2002 | 23.05 | 23.30 | 22.94 | 22.99 | 5,128,298 | -0.09(-0.37%) |
Apr 24, 2002 | 23.44 | 23.54 | 23.07 | 23.07 | 6,002,717 | -0.11(-0.46%) |
Apr 23, 2002 | 23.58 | 23.60 | 23.18 | 23.18 | 7,267,694 | -0.28(-1.19%) |
Apr 22, 2002 | 23.97 | 24.03 | 23.46 | 23.46 | 5,380,121 | -0.51(-2.13%) |
Apr 19, 2002 | 24.05 | 24.05 | 23.72 | 23.97 | 8,545,372 | +0.25(+1.04%) |
Apr 18, 2002 | 23.13 | 23.89 | 23.03 | 23.73 | 9,620,810 | +0.59(+2.57%) |
Apr 17, 2002 | 23.49 | 23.56 | 23.13 | 23.13 | 6,032,760 | -0.42(-1.77%) |
Apr 16, 2002 | 23.39 | 23.64 | 23.19 | 23.55 | 6,274,080 | +0.16(+0.67%) |
Apr 15, 2002 | 23.34 | 23.61 | 23.30 | 23.39 | 4,084,856 | -0.05(-0.19%) |
Apr 12, 2002 | 23.50 | 23.69 | 23.35 | 23.44 | 6,363,232 | -0.27(-1.12%) |
Apr 11, 2002 | 24.39 | 24.50 | 23.62 | 23.71 | 5,839,801 | -0.65(-2.66%) |
Apr 10, 2002 | 23.99 | 24.42 | 23.96 | 24.35 | 4,496,664 | +0.20(+0.81%) |
Apr 09, 2002 | 24.11 | 24.24 | 23.95 | 24.16 | 6,255,028 | +0.17(+0.70%) |
Apr 08, 2002 | 23.60 | 24.02 | 23.60 | 23.99 | 6,088,205 | +0.38(+1.63%) |
Apr 05, 2002 | 23.73 | 23.81 | 23.43 | 23.60 | 4,458,805 | -0.09(-0.36%) |
Apr 04, 2002 | 23.93 | 23.97 | 23.52 | 23.69 | 8,608,389 | +0.38(+1.62%) |
Apr 03, 2002 | 23.46 | 23.58 | 23.19 | 23.31 | 9,932,230 | -0.39(-1.66%) |
Apr 02, 2002 | 24.01 | 24.01 | 23.67 | 23.71 | 8,073,234 | -0.36(-1.51%) |
Apr 01, 2002 | 24.38 | 24.38 | 24.04 | 24.07 | 48,850 | -0.30(-1.23%) |
Mar 29, 2002 | 24.40 | 24.52 | 24.20 | 24.37 | 6,277,255 | +0.00(+0.00%) |
Mar 28, 2002 | 24.40 | 24.52 | 24.20 | 24.37 | 6,240,618 | -0.03(-0.13%) |
Mar 27, 2002 | 24.24 | 24.41 | 24.10 | 24.40 | 9,267,379 | +0.25(+1.02%) |
Mar 26, 2002 | 23.86 | 24.25 | 23.85 | 24.16 | 7,347,564 | +0.30(+1.25%) |
Mar 25, 2002 | 23.66 | 23.97 | 23.63 | 23.86 | 8,216,610 | +0.19(+0.81%) |
Mar 22, 2002 | 23.73 | 23.74 | 23.38 | 23.66 | 6,794,335 | -0.04(-0.17%) |
Mar 21, 2002 | 23.32 | 23.83 | 23.16 | 23.71 | 6,466,794 | +0.46(+1.99%) |
Mar 20, 2002 | 23.42 | 23.51 | 23.21 | 23.24 | 5,176,415 | -0.12(-0.53%) |
Mar 19, 2002 | 23.31 | 23.54 | 23.27 | 23.37 | 6,399,137 | -0.12(-0.52%) |
Mar 18, 2002 | 23.71 | 23.76 | 23.31 | 23.49 | 5,201,329 | -0.18(-0.74%) |
Mar 15, 2002 | 23.05 | 23.71 | 23.01 | 23.66 | 12,336,639 | +0.80(+3.49%) |
Mar 14, 2002 | 22.87 | 22.93 | 22.49 | 22.87 | 6,725,212 | +0.16(+0.70%) |
Mar 13, 2002 | 22.58 | 22.73 | 22.52 | 22.71 | 5,914,298 | +0.14(+0.62%) |
Mar 12, 2002 | 22.13 | 22.57 | 22.11 | 22.57 | 3,870,892 | +0.15(+0.68%) |
Mar 11, 2002 | 22.48 | 22.51 | 22.15 | 22.42 | 5,468,540 | -0.10(-0.45%) |
Mar 08, 2002 | 22.93 | 22.97 | 22.46 | 22.52 | 7,530,264 | -0.29(-1.27%) |
Mar 07, 2002 | 22.68 | 22.97 | 22.53 | 22.81 | 6,137,544 | +0.06(+0.27%) |
Mar 06, 2002 | 22.44 | 22.85 | 22.39 | 22.75 | 4,337,168 | +0.16(+0.71%) |
Mar 05, 2002 | 22.89 | 22.89 | 22.45 | 22.59 | 5,829,787 | -0.34(-1.48%) |
Mar 04, 2002 | 22.62 | 22.93 | 22.62 | 22.93 | 3,710,664 | +0.26(+1.14%) |
Mar 01, 2002 | 22.78 | 22.82 | 22.51 | 22.67 | 5,580,651 | -0.05(-0.20%) |
Feb 28, 2002 | 22.80 | 23.05 | 22.58 | 22.71 | 6,116,294 | -0.09(-0.40%) |
Feb 27, 2002 | 22.42 | 22.87 | 22.27 | 22.80 | 7,030,526 | +0.49(+2.20%) |
Feb 26, 2002 | 22.31 | 22.35 | 22.01 | 22.31 | 8,338,735 | -0.15(-0.66%) |
Feb 25, 2002 | 22.52 | 22.68 | 22.39 | 22.46 | 6,397,671 | -0.25(-1.12%) |
Feb 22, 2002 | 22.44 | 22.78 | 22.29 | 22.71 | 3,323,037 | +0.22(+0.96%) |
Feb 21, 2002 | 22.80 | 22.92 | 22.39 | 22.50 | 6,373,002 | -0.38(-1.68%) |
Feb 20, 2002 | 22.74 | 22.97 | 22.66 | 22.88 | 3,524,056 | +0.22(+0.98%) |
Feb 19, 2002 | 23.03 | 23.11 | 22.64 | 22.66 | 4,520,601 | -0.50(-2.17%) |
Feb 18, 2002 | 22.90 | 23.34 | 22.80 | 23.16 | 5,002,264 | +0.00(+0.00%) |
Feb 15, 2002 | 22.90 | 23.34 | 22.80 | 23.16 | 5,002,264 | +0.16(+0.71%) |
Feb 14, 2002 | 22.93 | 23.10 | 22.80 | 23.00 | 4,699,148 | +0.07(+0.32%) |
Feb 13, 2002 | 22.95 | 23.22 | 22.62 | 22.93 | 5,415,781 | +0.08(+0.36%) |
Feb 12, 2002 | 22.77 | 22.99 | 22.73 | 22.85 | 6,457,757 | +0.12(+0.54%) |
Feb 11, 2002 | 22.60 | 22.72 | 22.46 | 22.72 | 3,142,291 | +0.32(+1.44%) |
Feb 08, 2002 | 22.37 | 22.56 | 22.13 | 22.40 | 5,023,270 | +0.03(+0.13%) |
Feb 07, 2002 | 22.65 | 22.69 | 22.21 | 22.37 | 5,261,170 | -0.32(-1.43%) |
Feb 06, 2002 | 22.72 | 22.86 | 22.52 | 22.69 | 6,190,546 | -0.10(-0.43%) |
Feb 05, 2002 | 22.19 | 22.96 | 22.16 | 22.79 | 6,774,795 | +0.46(+2.05%) |
Feb 04, 2002 | 22.68 | 22.80 | 22.24 | 22.33 | 5,609,473 | -0.39(-1.71%) |