Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 18.61 | 18.68 | 18.26 | 18.61 | 1,207,586 | -0.11(-0.60%) |
Nov 27, 2002 | 19.08 | 19.34 | 18.69 | 18.72 | 826,527 | -0.57(-2.97%) |
Nov 26, 2002 | 19.62 | 19.69 | 18.98 | 19.29 | 642,152 | -0.34(-1.73%) |
Nov 25, 2002 | 20.94 | 20.94 | 19.30 | 19.63 | 1,019,299 | -1.30(-6.19%) |
Nov 22, 2002 | 20.16 | 21.39 | 20.16 | 20.93 | 1,103,493 | +0.71(+3.53%) |
Nov 21, 2002 | 19.21 | 20.22 | 19.21 | 20.21 | 965,585 | +1.23(+6.46%) |
Nov 20, 2002 | 18.48 | 19.34 | 18.46 | 18.99 | 398,541 | +0.53(+2.87%) |
Nov 19, 2002 | 18.30 | 18.87 | 18.28 | 18.46 | 395,435 | -0.03(-0.14%) |
Nov 18, 2002 | 18.48 | 18.89 | 18.08 | 18.48 | 865,404 | +0.13(+0.71%) |
Nov 15, 2002 | 18.21 | 19.11 | 18.14 | 18.35 | 1,584,504 | +0.15(+0.81%) |
Nov 14, 2002 | 18.43 | 18.43 | 17.78 | 18.21 | 601,205 | +0.46(+2.60%) |
Nov 13, 2002 | 17.82 | 18.32 | 17.38 | 17.74 | 1,306,272 | -0.04(-0.24%) |
Nov 12, 2002 | 17.52 | 18.21 | 17.39 | 17.79 | 1,308,112 | +0.40(+2.30%) |
Nov 11, 2002 | 18.69 | 18.81 | 17.04 | 17.39 | 1,252,903 | -1.30(-6.98%) |
Nov 08, 2002 | 19.11 | 19.52 | 18.61 | 18.69 | 495,962 | -0.34(-1.78%) |
Nov 07, 2002 | 19.71 | 19.71 | 18.34 | 19.03 | 541,625 | -0.68(-3.44%) |
Nov 06, 2002 | 20.00 | 20.00 | 19.43 | 19.71 | 976,282 | +0.14(+0.71%) |
Nov 05, 2002 | 19.13 | 19.67 | 18.96 | 19.57 | 771,778 | +0.61(+3.21%) |
Nov 04, 2002 | 19.91 | 20.34 | 18.89 | 18.96 | 597,524 | -1.03(-5.17%) |
Nov 01, 2002 | 19.57 | 20.00 | 19.26 | 20.00 | 332,520 | +0.41(+2.09%) |
Oct 31, 2002 | 20.13 | 20.22 | 19.34 | 19.59 | 435,347 | -0.63(-3.14%) |
Oct 30, 2002 | 19.63 | 20.52 | 19.19 | 20.22 | 4,025,670 | +1.16(+6.11%) |
Oct 29, 2002 | 17.56 | 19.12 | 17.39 | 19.06 | 574,865 | +1.10(+6.15%) |
Oct 28, 2002 | 18.95 | 19.13 | 17.75 | 17.95 | 573,025 | -1.04(-5.49%) |
Oct 25, 2002 | 19.39 | 19.48 | 18.62 | 19.00 | 708,518 | -0.51(-2.63%) |
Oct 24, 2002 | 19.76 | 20.05 | 19.43 | 19.51 | 401,301 | -0.03(-0.18%) |
Oct 23, 2002 | 19.34 | 19.54 | 19.12 | 19.54 | 524,027 | +0.27(+1.40%) |
Oct 22, 2002 | 19.29 | 19.37 | 18.91 | 19.27 | 348,508 | -0.07(-0.36%) |
Oct 21, 2002 | 18.08 | 19.54 | 17.85 | 19.34 | 550,481 | +1.13(+6.20%) |
Oct 18, 2002 | 18.79 | 18.82 | 18.05 | 18.21 | 593,498 | -0.36(-1.92%) |
Oct 17, 2002 | 19.52 | 19.60 | 18.34 | 18.57 | 1,097,052 | -0.69(-3.57%) |
Oct 16, 2002 | 19.39 | 19.65 | 18.97 | 19.26 | 610,176 | -0.21(-1.07%) |
Oct 15, 2002 | 19.34 | 19.93 | 19.27 | 19.47 | 693,680 | +0.34(+1.77%) |
Oct 14, 2002 | 19.13 | 19.55 | 18.95 | 19.13 | 418,209 | -0.31(-1.61%) |
Oct 11, 2002 | 19.15 | 19.75 | 19.15 | 19.44 | 497,802 | +0.31(+1.64%) |
Oct 10, 2002 | 18.00 | 19.48 | 17.93 | 19.13 | 852,867 | +0.97(+5.36%) |
Oct 09, 2002 | 18.49 | 18.78 | 17.67 | 18.15 | 899,564 | -0.86(-4.53%) |
Oct 08, 2002 | 19.00 | 19.14 | 18.13 | 19.01 | 840,215 | +0.15(+0.78%) |
Oct 07, 2002 | 18.95 | 19.31 | 18.87 | 18.87 | 343,332 | +0.04(+0.23%) |
Oct 04, 2002 | 19.42 | 19.61 | 18.81 | 18.82 | 773,388 | -0.57(-2.96%) |
Oct 03, 2002 | 19.43 | 19.74 | 19.16 | 19.40 | 1,242,207 | -0.08(-0.40%) |
Oct 02, 2002 | 19.91 | 19.94 | 19.30 | 19.48 | 378,183 | -0.22(-1.10%) |
Oct 01, 2002 | 19.27 | 19.77 | 18.88 | 19.69 | 1,690,781 | +0.62(+3.24%) |
Sep 30, 2002 | 18.99 | 19.21 | 18.20 | 19.08 | 663,545 | -0.13(-0.68%) |
Sep 27, 2002 | 19.21 | 19.39 | 18.95 | 19.21 | 586,597 | -0.61(-3.07%) |
Sep 26, 2002 | 19.32 | 19.85 | 19.04 | 19.81 | 430,516 | +0.69(+3.59%) |
Sep 25, 2002 | 18.87 | 19.43 | 18.70 | 19.13 | 775,229 | +0.36(+1.90%) |
Sep 24, 2002 | 19.06 | 19.08 | 18.61 | 18.77 | 693,105 | -0.29(-1.51%) |
Sep 23, 2002 | 18.91 | 19.20 | 18.70 | 19.06 | 502,288 | -0.05(-0.27%) |
Sep 20, 2002 | 19.26 | 19.30 | 18.88 | 19.11 | 23,003 | +0.49(+2.61%) |
Sep 19, 2002 | 17.91 | 18.78 | 17.71 | 18.62 | 693,565 | +0.54(+2.98%) |
Sep 18, 2002 | 18.13 | 18.35 | 17.76 | 18.08 | 691,610 | +0.26(+1.46%) |
Sep 17, 2002 | 18.50 | 18.61 | 17.52 | 17.82 | 799,843 | -0.61(-3.30%) |
Sep 16, 2002 | 17.40 | 18.58 | 17.40 | 18.43 | 866,784 | +0.83(+4.69%) |
Sep 13, 2002 | 17.52 | 18.17 | 17.30 | 17.61 | 970,531 | -0.95(-5.11%) |
Sep 12, 2002 | 18.10 | 18.69 | 17.94 | 18.55 | 678,613 | +0.32(+1.76%) |
Sep 11, 2002 | 18.39 | 18.39 | 18.15 | 18.23 | 238,319 | +0.06(+0.33%) |
Sep 10, 2002 | 18.20 | 18.34 | 17.93 | 18.17 | 565,779 | -0.07(-0.38%) |
Sep 09, 2002 | 17.90 | 18.56 | 17.90 | 18.24 | 925,329 | +0.36(+1.99%) |
Sep 06, 2002 | 17.85 | 18.65 | 17.76 | 17.88 | 3,623,103 | +0.06(+0.34%) |
Sep 05, 2002 | 18.06 | 18.14 | 17.73 | 17.82 | 588,093 | -0.36(-1.96%) |
Sep 04, 2002 | 17.80 | 18.18 | 17.19 | 18.18 | 913,482 | +0.56(+3.16%) |
Sep 03, 2002 | 17.93 | 18.01 | 17.39 | 17.62 | 535,184 | -0.85(-4.61%) |
Aug 30, 2002 | 18.04 | 18.65 | 18.01 | 18.48 | 2,852,475 | +0.23(+1.29%) |
Aug 29, 2002 | 18.05 | 18.33 | 17.83 | 18.24 | 1,064,847 | -0.03(-0.14%) |
Aug 28, 2002 | 17.76 | 18.34 | 17.52 | 18.27 | 1,204,825 | +0.61(+3.45%) |
Aug 27, 2002 | 17.88 | 17.95 | 17.27 | 17.66 | 1,509,626 | -0.22(-1.22%) |
Aug 26, 2002 | 18.17 | 18.91 | 16.08 | 17.88 | 3,772,398 | -0.85(-4.55%) |
Aug 23, 2002 | 18.65 | 19.17 | 18.65 | 18.73 | 936,946 | -0.62(-3.19%) |
Aug 22, 2002 | 19.95 | 19.95 | 19.00 | 19.34 | 777,644 | -0.39(-1.98%) |
Aug 21, 2002 | 20.28 | 19.75 | 19.04 | 19.74 | 550,711 | +0.35(+1.79%) |
Aug 20, 2002 | 19.74 | 19.74 | 18.76 | 19.39 | 872,535 | -0.95(-4.66%) |
Aug 16, 2002 | 19.78 | 20.61 | 19.40 | 20.34 | 1,057,141 | +0.58(+2.95%) |
Aug 15, 2002 | 19.87 | 20.00 | 19.21 | 19.75 | 1,061,396 | -0.11(-0.57%) |
Aug 14, 2002 | 20.49 | 20.49 | 19.52 | 19.87 | 989,164 | -0.61(-2.97%) |
Aug 13, 2002 | 22.00 | 22.00 | 20.39 | 20.47 | 1,297,991 | -1.91(-8.54%) |
Aug 12, 2002 | 22.30 | 22.43 | 21.95 | 22.39 | 435,347 | +0.66(+3.04%) |
Aug 07, 2002 | 21.34 | 21.73 | 21.08 | 21.73 | 427,411 | +0.40(+1.88%) |
Aug 06, 2002 | 21.28 | 21.87 | 21.26 | 21.33 | 857,352 | +0.07(+0.33%) |
Aug 05, 2002 | 21.48 | 21.78 | 20.89 | 21.26 | 695,635 | -0.10(-0.45%) |
Aug 02, 2002 | 21.86 | 22.17 | 21.05 | 21.35 | 546,686 | -0.39(-1.80%) |
Aug 01, 2002 | 22.17 | 22.26 | 21.51 | 21.74 | 414,874 | -0.60(-2.68%) |
Jul 31, 2002 | 22.08 | 22.34 | 20.87 | 22.34 | 688,849 | +0.31(+1.42%) |
Jul 30, 2002 | 21.61 | 22.29 | 21.17 | 22.03 | 848,036 | +0.41(+1.89%) |
Jul 29, 2002 | 20.91 | 21.78 | 20.65 | 21.62 | 915,092 | +0.93(+4.50%) |
Jul 26, 2002 | 21.21 | 21.27 | 20.23 | 20.69 | 580,731 | -0.58(-2.74%) |
Jul 25, 2002 | 20.66 | 21.27 | 20.03 | 21.27 | 696,211 | +0.60(+2.90%) |
Jul 24, 2002 | 18.82 | 20.86 | 18.69 | 20.67 | 911,526 | +1.71(+9.03%) |
Jul 23, 2002 | 19.34 | 19.34 | 18.52 | 18.96 | 976,512 | -0.38(-1.98%) |
Jul 22, 2002 | 19.74 | 20.00 | 18.91 | 19.34 | 757,401 | -0.43(-2.20%) |
Jul 19, 2002 | 20.00 | 20.31 | 19.61 | 19.78 | 814,910 | -0.52(-2.57%) |
Jul 17, 2002 | 20.95 | 21.39 | 20.08 | 20.30 | 1,065,882 | +0.22(+1.08%) |
Jul 12, 2002 | 20.87 | 20.95 | 19.91 | 20.08 | 815,370 | -0.43(-2.12%) |
Jul 11, 2002 | 20.01 | 20.52 | 19.69 | 20.52 | 724,965 | +0.30(+1.51%) |
Jul 10, 2002 | 21.39 | 21.43 | 19.29 | 20.21 | 824,342 | -1.13(-5.30%) |
Jul 09, 2002 | 21.87 | 21.87 | 21.34 | 21.34 | 427,871 | -0.57(-2.62%) |
Jul 08, 2002 | 21.69 | 21.92 | 21.69 | 21.92 | 750,960 | +0.17(+0.76%) |
Jul 05, 2002 | 21.69 | 21.90 | 21.49 | 21.75 | 311,816 | +0.40(+1.87%) |
Jul 04, 2002 | 21.87 | 22.87 | 20.95 | 21.35 | 840,215 | +0.00(+0.00%) |
Jul 03, 2002 | 21.87 | 22.87 | 20.95 | 21.35 | 840,215 | -0.57(-2.62%) |
Jul 02, 2002 | 23.21 | 23.21 | 21.81 | 21.93 | 1,173,195 | -1.20(-5.19%) |
Jul 01, 2002 | 23.47 | 23.60 | 22.76 | 23.13 | 581,076 | -0.71(-2.99%) |
Jun 28, 2002 | 22.59 | 23.91 | 22.59 | 23.84 | 1,284,189 | +1.25(+5.54%) |
Jun 27, 2002 | 22.56 | 22.69 | 21.56 | 22.59 | 802,833 | +0.24(+1.09%) |
Jun 26, 2002 | 22.78 | 22.78 | 22.04 | 22.34 | 688,044 | -0.52(-2.28%) |
Jun 25, 2002 | 23.09 | 23.33 | 22.82 | 22.87 | 1,343,998 | +0.48(+2.14%) |
Jun 21, 2002 | 22.13 | 23.07 | 21.88 | 22.39 | 1,114,190 | -0.71(-3.09%) |
Jun 20, 2002 | 22.26 | 23.90 | 22.26 | 23.10 | 1,053,345 | +0.84(+3.79%) |
Jun 19, 2002 | 21.82 | 22.75 | 21.69 | 22.26 | 913,137 | +0.48(+2.20%) |
Jun 18, 2002 | 21.85 | 21.95 | 21.65 | 21.78 | 477,904 | -0.01(-0.04%) |
Jun 17, 2002 | 20.74 | 24.34 | 20.74 | 21.79 | 449,494 | +1.04(+5.03%) |
Jun 14, 2002 | 21.37 | 21.56 | 20.71 | 20.74 | 613,512 | -0.87(-4.02%) |
Jun 12, 2002 | 21.21 | 21.90 | 21.21 | 21.61 | 7,441,740 | +0.40(+1.89%) |
Jun 11, 2002 | 21.68 | 21.95 | 20.96 | 21.21 | 369,786 | -0.64(-2.94%) |
Jun 10, 2002 | 21.17 | 22.20 | 21.14 | 21.86 | 439,143 | +0.56(+2.61%) |
Jun 07, 2002 | 21.39 | 21.71 | 20.87 | 21.30 | 537,599 | -0.09(-0.41%) |
Jun 06, 2002 | 21.61 | 21.61 | 19.95 | 21.39 | 708,057 | -0.18(-0.85%) |
Jun 05, 2002 | 21.48 | 22.08 | 20.98 | 21.57 | 393,595 | -1.03(-4.58%) |
May 31, 2002 | 22.00 | 23.25 | 21.27 | 22.60 | 987,324 | +0.74(+3.38%) |
May 28, 2002 | 22.21 | 22.21 | 21.87 | 21.87 | 318,948 | -0.35(-1.57%) |
May 27, 2002 | 22.47 | 22.52 | 21.95 | 22.21 | 203,583 | +0.00(+0.00%) |
May 24, 2002 | 22.47 | 22.52 | 21.95 | 22.21 | 203,583 | -0.04(-0.20%) |
May 23, 2002 | 22.00 | 22.40 | 21.96 | 22.26 | 542,890 | +0.31(+1.43%) |
May 22, 2002 | 21.56 | 22.04 | 21.47 | 21.94 | 263,508 | +0.45(+2.10%) |
May 21, 2002 | 22.39 | 22.52 | 21.36 | 21.49 | 550,366 | -0.81(-3.63%) |
May 20, 2002 | 22.60 | 22.65 | 22.19 | 22.30 | 279,956 | -0.50(-2.17%) |
May 17, 2002 | 22.52 | 22.81 | 22.52 | 22.80 | 305,835 | +0.23(+1.00%) |
May 16, 2002 | 22.60 | 22.65 | 22.34 | 22.57 | 316,302 | +0.04(+0.19%) |
May 15, 2002 | 22.57 | 22.74 | 22.44 | 22.53 | 325,274 | -0.03(-0.12%) |
May 14, 2002 | 22.60 | 22.60 | 21.92 | 22.55 | 491,131 | +0.12(+0.54%) |
May 13, 2002 | 22.94 | 22.94 | 22.36 | 22.43 | 627,544 | -0.77(-3.33%) |
May 10, 2002 | 23.73 | 23.89 | 23.16 | 23.20 | 489,061 | -0.31(-1.33%) |
May 09, 2002 | 23.02 | 23.78 | 22.90 | 23.52 | 903,360 | +0.65(+2.85%) |
May 08, 2002 | 22.85 | 23.07 | 22.43 | 22.87 | 614,662 | +0.60(+2.69%) |
May 07, 2002 | 22.78 | 23.65 | 22.17 | 22.27 | 593,843 | -0.37(-1.61%) |
May 06, 2002 | 23.60 | 23.83 | 22.52 | 22.63 | 515,745 | -1.32(-5.52%) |
May 03, 2002 | 22.52 | 24.08 | 22.30 | 23.95 | 611,556 | +1.30(+5.76%) |
May 02, 2002 | 21.47 | 22.67 | 21.47 | 22.65 | 1,179,061 | +1.31(+6.15%) |
May 01, 2002 | 21.08 | 21.72 | 21.08 | 21.34 | 703,917 | +0.63(+3.02%) |
Apr 30, 2002 | 20.30 | 21.26 | 20.21 | 20.71 | 462,262 | +0.51(+2.54%) |
Apr 29, 2002 | 21.13 | 21.42 | 20.01 | 20.20 | 507,809 | -0.79(-3.77%) |
Apr 26, 2002 | 21.18 | 21.55 | 20.82 | 20.99 | 446,044 | -0.23(-1.11%) |
Apr 25, 2002 | 20.52 | 21.29 | 20.01 | 21.22 | 279,611 | +0.60(+2.91%) |
Apr 24, 2002 | 21.17 | 21.81 | 20.52 | 20.62 | 485,150 | -0.33(-1.58%) |
Apr 23, 2002 | 20.43 | 21.37 | 20.38 | 20.95 | 414,874 | +0.30(+1.47%) |
Apr 22, 2002 | 20.85 | 20.91 | 20.62 | 20.65 | 367,256 | -0.20(-0.96%) |
Apr 19, 2002 | 20.78 | 20.91 | 20.61 | 20.85 | 234,409 | +0.27(+1.31%) |
Apr 18, 2002 | 20.87 | 21.38 | 19.91 | 20.58 | 434,772 | -0.17(-0.80%) |
Apr 17, 2002 | 20.82 | 21.04 | 20.17 | 20.74 | 1,196,199 | -0.74(-3.44%) |
Apr 16, 2002 | 21.74 | 21.90 | 21.34 | 21.48 | 448,804 | -0.23(-1.08%) |
Apr 15, 2002 | 21.71 | 21.78 | 21.52 | 21.72 | 924,409 | +0.36(+1.67%) |
Apr 12, 2002 | 21.65 | 21.65 | 21.14 | 21.36 | 355,064 | +0.14(+0.66%) |
Apr 11, 2002 | 20.94 | 21.61 | 20.91 | 21.22 | 4,405,234 | +0.40(+1.92%) |
Apr 10, 2002 | 21.13 | 21.72 | 20.65 | 20.82 | 847,691 | +0.77(+3.86%) |
Apr 09, 2002 | 20.06 | 20.08 | 19.74 | 20.05 | 663,085 | +0.23(+1.18%) |
Apr 08, 2002 | 19.83 | 20.00 | 18.48 | 19.81 | 1,163,188 | -0.02(-0.09%) |
Apr 05, 2002 | 20.78 | 20.85 | 19.82 | 19.83 | 515,630 | -0.93(-4.48%) |
Apr 04, 2002 | 21.13 | 21.43 | 20.54 | 20.76 | 390,950 | -0.25(-1.20%) |
Apr 03, 2002 | 22.08 | 22.08 | 20.93 | 21.01 | 474,799 | -0.98(-4.47%) |
Apr 02, 2002 | 21.82 | 22.15 | 21.74 | 22.00 | 458,351 | +0.04(+0.20%) |
Apr 01, 2002 | 21.91 | 22.07 | 21.56 | 21.95 | 504,359 | +0.03(+0.12%) |
Mar 29, 2002 | 21.82 | 22.43 | 21.61 | 21.93 | 624,324 | +0.00(+0.00%) |
Mar 28, 2002 | 21.82 | 22.43 | 21.61 | 21.93 | 624,209 | -0.24(-1.10%) |
Mar 27, 2002 | 20.78 | 22.29 | 20.78 | 22.17 | 149,524 | +1.30(+6.25%) |
Mar 26, 2002 | 20.47 | 20.87 | 20.40 | 20.87 | 527,017 | +0.30(+1.48%) |
Mar 25, 2002 | 20.82 | 20.87 | 20.36 | 20.56 | 578,431 | -0.10(-0.46%) |
Mar 22, 2002 | 21.30 | 21.30 | 20.65 | 20.66 | 3,968,161 | -0.46(-2.18%) |
Mar 21, 2002 | 20.78 | 21.19 | 20.74 | 21.12 | 362,770 | +0.29(+1.38%) |
Mar 20, 2002 | 20.66 | 21.01 | 20.61 | 20.83 | 184,145 | +0.02(+0.08%) |
Mar 19, 2002 | 20.87 | 21.04 | 20.78 | 20.81 | 261,668 | -0.05(-0.25%) |
Mar 18, 2002 | 21.21 | 21.47 | 20.17 | 20.87 | 377,722 | -0.35(-1.64%) |
Mar 15, 2002 | 21.04 | 21.28 | 20.67 | 21.21 | 553,357 | +0.32(+1.54%) |
Mar 14, 2002 | 20.95 | 21.29 | 20.69 | 20.89 | 171,838 | +0.04(+0.21%) |
Mar 13, 2002 | 20.87 | 21.47 | 20.61 | 20.85 | 299,969 | +0.02(+0.08%) |
Mar 12, 2002 | 21.74 | 21.74 | 20.69 | 20.83 | 701,271 | -1.10(-5.03%) |
Mar 11, 2002 | 21.07 | 22.04 | 20.87 | 21.94 | 1,183,432 | +0.95(+4.52%) |
Mar 08, 2002 | 20.90 | 21.08 | 20.69 | 20.99 | 288,813 | +0.09(+0.42%) |
Mar 07, 2002 | 20.95 | 20.99 | 20.23 | 20.90 | 642,152 | -0.01(-0.04%) |
Mar 06, 2002 | 19.95 | 20.96 | 19.83 | 20.91 | 795,702 | +0.86(+4.29%) |
Mar 05, 2002 | 20.49 | 20.60 | 19.78 | 20.05 | 327,574 | -0.41(-2.00%) |
Mar 04, 2002 | 19.95 | 20.61 | 19.95 | 20.46 | 720,710 | +0.63(+3.20%) |
Mar 01, 2002 | 20.61 | 20.61 | 19.82 | 19.82 | 767,177 | -0.39(-1.94%) |
Feb 28, 2002 | 20.13 | 20.56 | 20.03 | 20.21 | 637,896 | +0.02(+0.09%) |
Feb 27, 2002 | 19.78 | 20.28 | 19.69 | 20.20 | 784,890 | +0.61(+3.11%) |
Feb 26, 2002 | 19.87 | 20.04 | 19.01 | 19.59 | 504,589 | -0.20(-1.01%) |
Feb 25, 2002 | 20.00 | 20.21 | 19.79 | 19.79 | 663,775 | -0.21(-1.04%) |
Feb 22, 2002 | 19.54 | 20.21 | 19.39 | 20.00 | 1,143,175 | +0.83(+4.36%) |
Feb 21, 2002 | 19.02 | 19.96 | 18.82 | 19.16 | 693,105 | +0.60(+3.23%) |
Feb 20, 2002 | 18.92 | 19.10 | 18.43 | 18.56 | 532,768 | -0.43(-2.29%) |
Feb 19, 2002 | 19.30 | 19.48 | 18.87 | 19.00 | 418,439 | -0.57(-2.89%) |
Feb 18, 2002 | 18.91 | 19.56 | 18.91 | 19.56 | 630,305 | +0.00(+0.00%) |
Feb 15, 2002 | 18.91 | 19.56 | 18.91 | 19.56 | 630,305 | +0.69(+3.64%) |
Feb 14, 2002 | 18.82 | 19.00 | 18.30 | 18.88 | 481,700 | +0.23(+1.21%) |
Feb 13, 2002 | 18.81 | 19.17 | 18.30 | 18.65 | 149,524 | +0.06(+0.33%) |
Feb 12, 2002 | 18.26 | 18.87 | 17.83 | 18.59 | 577,856 | +0.33(+1.81%) |
Feb 11, 2002 | 18.17 | 18.77 | 18.09 | 18.26 | 290,538 | +0.00(+0.00%) |
Feb 08, 2002 | 17.63 | 18.47 | 17.61 | 18.26 | 396,126 | +0.41(+2.29%) |
Feb 07, 2002 | 17.98 | 18.67 | 17.74 | 17.85 | 408,778 | -0.09(-0.48%) |
Feb 06, 2002 | 18.28 | 18.62 | 17.78 | 17.94 | 476,409 | -0.56(-3.01%) |
Feb 05, 2002 | 18.69 | 19.21 | 18.19 | 18.49 | 724,735 | -0.26(-1.39%) |
Feb 04, 2002 | 18.70 | 19.41 | 18.31 | 18.75 | 720,480 | -0.35(-1.82%) |
Feb 01, 2002 | 19.08 | 19.36 | 18.97 | 19.10 | 514,365 | -0.33(-1.70%) |
Jan 31, 2002 | 18.56 | 19.43 | 18.08 | 19.43 | 566,814 | +0.92(+4.98%) |
Jan 30, 2002 | 18.91 | 19.11 | 18.26 | 18.51 | 418,324 | -0.35(-1.84%) |
Jan 29, 2002 | 19.26 | 19.54 | 18.68 | 18.86 | 641,001 | -0.40(-2.08%) |
Jan 28, 2002 | 19.21 | 19.94 | 19.13 | 19.26 | 485,495 | -0.03(-0.18%) |
Jan 25, 2002 | 19.21 | 20.08 | 19.08 | 19.29 | 517,126 | +0.08(+0.41%) |
Jan 24, 2002 | 18.26 | 19.28 | 18.24 | 19.21 | 639,161 | +0.99(+5.44%) |
Jan 23, 2002 | 18.52 | 18.69 | 17.93 | 18.22 | 1,702,283 | -0.30(-1.60%) |
Jan 22, 2002 | 17.52 | 18.69 | 17.52 | 18.52 | 490,326 | +1.00(+5.71%) |
Jan 21, 2002 | 16.97 | 17.52 | 16.97 | 17.52 | 1,823,053 | +0.00(+0.00%) |
Jan 18, 2002 | 16.97 | 17.52 | 16.97 | 17.52 | 1,823,053 | +0.09(+0.50%) |
Jan 17, 2002 | 17.13 | 17.47 | 17.13 | 17.43 | 318,833 | +0.12(+0.70%) |
Jan 16, 2002 | 17.29 | 17.91 | 17.13 | 17.31 | 949,138 | +0.17(+1.01%) |
Jan 15, 2002 | 16.84 | 17.26 | 16.74 | 17.14 | 295,369 | +0.30(+1.81%) |
Jan 14, 2002 | 16.93 | 17.12 | 16.78 | 16.83 | 328,609 | -0.12(-0.72%) |
Jan 11, 2002 | 16.91 | 17.21 | 16.75 | 16.95 | 502,518 | +0.02(+0.10%) |
Jan 10, 2002 | 16.95 | 17.42 | 16.92 | 16.94 | 882,657 | -0.05(-0.31%) |
Jan 09, 2002 | 16.94 | 17.77 | 16.61 | 16.99 | 1,762,208 | +0.03(+0.21%) |