Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 26.62 | 26.96 | 26.48 | 26.96 | 85,798 | +0.34(+1.26%) |
Dec 30, 2002 | 26.56 | 26.85 | 26.48 | 26.62 | 146,456 | -0.04(-0.15%) |
Dec 27, 2002 | 26.95 | 26.96 | 26.55 | 26.66 | 61,388 | -0.22(-0.81%) |
Dec 26, 2002 | 27.30 | 27.43 | 26.81 | 26.88 | 121,316 | -0.41(-1.50%) |
Dec 24, 2002 | 27.50 | 27.64 | 27.29 | 27.29 | 85,505 | -0.21(-0.77%) |
Dec 23, 2002 | 27.50 | 27.61 | 27.43 | 27.50 | 234,739 | +0.01(+0.03%) |
Dec 20, 2002 | 27.76 | 27.82 | 27.41 | 27.50 | 184,166 | -0.27(-0.96%) |
Dec 19, 2002 | 27.71 | 27.81 | 27.71 | 27.76 | 74,982 | +0.05(+0.20%) |
Dec 18, 2002 | 27.79 | 27.79 | 27.64 | 27.71 | 119,854 | -0.18(-0.66%) |
Dec 17, 2002 | 28.05 | 28.08 | 27.78 | 27.89 | 110,061 | -0.09(-0.32%) |
Dec 16, 2002 | 28.19 | 28.19 | 27.84 | 27.98 | 220,415 | -0.25(-0.87%) |
Dec 13, 2002 | 27.95 | 28.39 | 27.71 | 28.23 | 157,564 | +0.36(+1.30%) |
Dec 12, 2002 | 27.09 | 27.88 | 27.07 | 27.87 | 89,890 | +0.77(+2.85%) |
Dec 11, 2002 | 27.09 | 27.33 | 26.90 | 27.09 | 92,960 | +0.00(+0.00%) |
Dec 10, 2002 | 26.34 | 27.09 | 26.34 | 27.09 | 72,351 | +0.75(+2.86%) |
Dec 09, 2002 | 26.85 | 26.85 | 26.08 | 26.34 | 38,587 | -0.44(-1.66%) |
Dec 06, 2002 | 26.17 | 26.79 | 26.07 | 26.79 | 59,781 | +0.44(+1.69%) |
Dec 05, 2002 | 27.16 | 27.30 | 26.34 | 26.34 | 142,071 | -0.65(-2.41%) |
Dec 04, 2002 | 26.79 | 27.02 | 26.41 | 26.99 | 83,313 | +0.21(+0.77%) |
Dec 03, 2002 | 27.20 | 27.20 | 26.68 | 26.79 | 82,728 | -0.49(-1.78%) |
Dec 02, 2002 | 27.75 | 27.82 | 27.23 | 27.27 | 153,326 | -0.10(-0.38%) |
Nov 29, 2002 | 27.39 | 27.43 | 27.33 | 27.37 | 11,693 | -0.06(-0.22%) |
Nov 27, 2002 | 27.23 | 27.47 | 27.13 | 27.43 | 140,171 | +0.31(+1.13%) |
Nov 26, 2002 | 27.30 | 27.30 | 27.12 | 27.13 | 113,861 | -0.01(-0.03%) |
Nov 25, 2002 | 26.85 | 27.14 | 26.85 | 27.13 | 109,476 | +0.28(+1.04%) |
Nov 22, 2002 | 26.79 | 27.02 | 26.65 | 26.85 | 123,216 | -0.03(-0.13%) |
Nov 21, 2002 | 26.34 | 27.28 | 26.10 | 26.89 | 229,769 | +1.33(+5.22%) |
Nov 20, 2002 | 24.91 | 25.66 | 24.84 | 25.55 | 77,905 | +0.73(+2.92%) |
Nov 19, 2002 | 25.18 | 25.25 | 24.45 | 24.83 | 83,751 | -0.25(-1.01%) |
Nov 18, 2002 | 24.97 | 25.31 | 24.29 | 25.08 | 82,582 | +0.05(+0.22%) |
Nov 15, 2002 | 24.85 | 25.14 | 24.50 | 25.03 | 81,705 | +0.04(+0.16%) |
Nov 14, 2002 | 24.60 | 25.16 | 24.43 | 24.99 | 73,666 | +0.53(+2.15%) |
Nov 13, 2002 | 24.29 | 24.80 | 24.29 | 24.46 | 106,407 | +0.17(+0.70%) |
Nov 12, 2002 | 24.15 | 24.32 | 23.92 | 24.29 | 323,607 | +0.10(+0.40%) |
Nov 11, 2002 | 24.12 | 24.25 | 24.05 | 24.19 | 176,858 | +0.08(+0.31%) |
Nov 08, 2002 | 23.77 | 24.25 | 23.77 | 24.12 | 329,161 | +0.48(+2.03%) |
Nov 07, 2002 | 23.47 | 23.97 | 22.95 | 23.64 | 409,259 | +0.17(+0.73%) |
Nov 06, 2002 | 23.49 | 23.55 | 23.06 | 23.47 | 112,984 | -0.20(-0.84%) |
Nov 05, 2002 | 23.43 | 23.77 | 23.12 | 23.67 | 81,851 | -0.04(-0.17%) |
Nov 04, 2002 | 24.25 | 24.28 | 23.67 | 23.71 | 120,585 | -0.55(-2.26%) |
Nov 01, 2002 | 24.44 | 24.44 | 23.67 | 24.25 | 124,970 | -0.18(-0.76%) |
Oct 31, 2002 | 23.98 | 24.44 | 23.96 | 24.44 | 160,049 | +0.46(+1.91%) |
Oct 30, 2002 | 23.95 | 24.22 | 23.84 | 23.98 | 127,454 | +0.04(+0.17%) |
Oct 29, 2002 | 24.46 | 24.46 | 23.60 | 23.94 | 68,697 | -0.62(-2.53%) |
Oct 28, 2002 | 24.29 | 24.63 | 24.29 | 24.56 | 84,482 | +0.27(+1.13%) |
Oct 25, 2002 | 24.46 | 24.63 | 24.07 | 24.29 | 150,402 | -0.34(-1.39%) |
Oct 24, 2002 | 25.07 | 25.25 | 24.63 | 24.63 | 109,769 | -0.31(-1.23%) |
Oct 23, 2002 | 25.59 | 25.59 | 24.54 | 24.94 | 147,040 | -0.99(-3.83%) |
Oct 22, 2002 | 26.17 | 26.17 | 25.82 | 25.93 | 106,115 | -0.34(-1.30%) |
Oct 21, 2002 | 26.10 | 26.50 | 25.79 | 26.27 | 92,960 | +0.00(+0.00%) |
Oct 18, 2002 | 26.36 | 26.36 | 25.89 | 26.27 | 56,273 | -0.09(-0.34%) |
Oct 17, 2002 | 25.74 | 26.51 | 25.49 | 26.36 | 167,503 | +0.42(+1.61%) |
Oct 16, 2002 | 25.94 | 25.94 | 25.49 | 25.94 | 139,586 | +0.00(+0.00%) |
Oct 15, 2002 | 25.28 | 25.94 | 25.18 | 25.94 | 264,264 | +0.80(+3.18%) |
Oct 14, 2002 | 25.29 | 25.49 | 25.04 | 25.14 | 74,251 | -0.15(-0.60%) |
Oct 11, 2002 | 25.56 | 26.07 | 24.77 | 25.29 | 332,815 | -0.27(-1.04%) |
Oct 10, 2002 | 24.77 | 26.20 | 24.56 | 25.56 | 122,339 | +0.79(+3.20%) |
Oct 09, 2002 | 24.73 | 24.91 | 24.05 | 24.77 | 181,243 | +0.03(+0.14%) |
Oct 08, 2002 | 24.60 | 24.97 | 24.60 | 24.73 | 178,466 | +0.14(+0.56%) |
Oct 07, 2002 | 25.52 | 25.52 | 24.60 | 24.60 | 133,155 | -1.09(-4.26%) |
Oct 04, 2002 | 27.50 | 27.57 | 25.56 | 25.69 | 176,273 | -1.81(-6.59%) |
Oct 03, 2002 | 28.05 | 28.05 | 27.37 | 27.50 | 184,605 | -0.56(-2.00%) |
Oct 02, 2002 | 28.26 | 28.52 | 28.06 | 28.06 | 41,802 | -0.18(-0.63%) |
Oct 01, 2002 | 28.34 | 28.34 | 27.78 | 28.24 | 69,866 | -0.10(-0.34%) |
Sep 30, 2002 | 28.60 | 28.60 | 27.67 | 28.34 | 73,958 | -0.27(-0.93%) |
Sep 27, 2002 | 28.12 | 28.84 | 28.04 | 28.60 | 70,889 | +0.49(+1.73%) |
Sep 26, 2002 | 27.98 | 28.26 | 27.85 | 28.12 | 10,772,284 | +0.21(+0.74%) |
Sep 25, 2002 | 28.36 | 28.36 | 27.82 | 27.91 | 73,520 | -0.34(-1.21%) |
Sep 24, 2002 | 28.43 | 28.53 | 28.19 | 28.26 | 64,458 | -0.16(-0.58%) |
Sep 23, 2002 | 28.73 | 28.73 | 28.26 | 28.42 | 94,714 | -0.31(-1.10%) |
Sep 20, 2002 | 29.25 | 29.25 | 28.44 | 28.73 | 83,605 | -0.45(-1.55%) |
Sep 19, 2002 | 29.42 | 29.43 | 28.92 | 29.19 | 121,608 | -0.37(-1.25%) |
Sep 18, 2002 | 29.97 | 29.97 | 29.56 | 29.56 | 54,080 | -0.48(-1.59%) |
Sep 17, 2002 | 30.25 | 30.27 | 29.78 | 30.03 | 102,168 | -0.21(-0.70%) |
Sep 16, 2002 | 30.62 | 30.62 | 29.93 | 30.25 | 44,580 | -0.47(-1.54%) |
Sep 13, 2002 | 29.90 | 30.72 | 29.82 | 30.72 | 127,601 | +0.75(+2.49%) |
Sep 12, 2002 | 30.10 | 30.10 | 29.93 | 29.97 | 43,556 | -0.24(-0.79%) |
Sep 11, 2002 | 29.95 | 30.55 | 29.93 | 30.21 | 40,779 | +0.35(+1.17%) |
Sep 10, 2002 | 30.00 | 30.07 | 29.76 | 29.86 | 75,274 | -0.22(-0.73%) |
Sep 09, 2002 | 29.42 | 30.08 | 29.42 | 30.08 | 30,694 | +0.60(+2.02%) |
Sep 06, 2002 | 29.42 | 29.52 | 29.38 | 29.49 | 75,712 | +0.11(+0.37%) |
Sep 05, 2002 | 29.32 | 29.42 | 29.11 | 29.38 | 47,941 | -0.04(-0.14%) |
Sep 04, 2002 | 29.42 | 29.45 | 29.34 | 29.42 | 71,181 | -0.04(-0.14%) |
Sep 03, 2002 | 30.17 | 30.27 | 29.32 | 29.46 | 53,203 | -0.81(-2.69%) |
Aug 30, 2002 | 29.93 | 30.51 | 29.86 | 30.27 | 58,319 | +0.41(+1.37%) |
Aug 29, 2002 | 29.90 | 30.04 | 29.79 | 29.86 | 31,279 | -0.03(-0.11%) |
Aug 28, 2002 | 30.34 | 30.41 | 29.73 | 29.90 | 70,743 | -0.51(-1.69%) |
Aug 27, 2002 | 30.68 | 30.79 | 30.31 | 30.41 | 24,701 | -0.29(-0.94%) |
Aug 26, 2002 | 30.82 | 30.91 | 30.34 | 30.70 | 43,410 | -0.05(-0.18%) |
Aug 23, 2002 | 31.18 | 31.18 | 30.72 | 30.75 | 70,889 | -0.43(-1.38%) |
Aug 22, 2002 | 31.11 | 31.33 | 31.05 | 31.18 | 116,931 | +0.19(+0.62%) |
Aug 21, 2002 | 30.68 | 30.99 | 30.49 | 30.99 | 233,862 | +0.34(+1.12%) |
Aug 20, 2002 | 30.68 | 30.79 | 30.45 | 30.65 | 423,875 | -1.11(-3.49%) |
Aug 16, 2002 | 30.45 | 32.12 | 30.25 | 31.76 | 129,355 | +1.25(+4.08%) |
Aug 15, 2002 | 30.79 | 30.79 | 29.62 | 30.51 | 114,154 | -0.34(-1.11%) |
Aug 14, 2002 | 29.75 | 31.20 | 29.35 | 30.86 | 149,671 | +1.04(+3.49%) |
Aug 13, 2002 | 30.28 | 30.79 | 29.81 | 29.82 | 63,873 | -0.57(-1.87%) |
Aug 12, 2002 | 30.36 | 30.68 | 29.97 | 30.38 | 86,675 | +2.72(+9.84%) |
Aug 07, 2002 | 28.03 | 28.03 | 27.52 | 27.66 | 94,568 | -0.20(-0.71%) |
Aug 06, 2002 | 27.85 | 28.05 | 27.67 | 27.86 | 80,390 | +0.12(+0.42%) |
Aug 05, 2002 | 28.04 | 28.04 | 27.67 | 27.74 | 71,474 | -0.31(-1.12%) |
Aug 02, 2002 | 28.52 | 28.67 | 27.82 | 28.06 | 67,820 | -0.60(-2.10%) |
Aug 01, 2002 | 28.87 | 28.87 | 28.46 | 28.66 | 39,756 | -0.04(-0.14%) |
Jul 31, 2002 | 28.96 | 29.00 | 28.44 | 28.70 | 71,035 | -0.33(-1.13%) |
Jul 30, 2002 | 29.08 | 29.17 | 28.86 | 29.03 | 71,912 | -0.12(-0.40%) |
Jul 29, 2002 | 27.78 | 29.31 | 27.78 | 29.15 | 120,292 | +1.37(+4.93%) |
Jul 26, 2002 | 27.30 | 28.08 | 27.30 | 27.78 | 103,337 | +0.41(+1.50%) |
Jul 25, 2002 | 27.61 | 27.82 | 27.16 | 27.37 | 217,345 | -0.34(-1.23%) |
Jul 24, 2002 | 28.63 | 28.63 | 26.34 | 27.71 | 618,419 | -1.27(-4.37%) |
Jul 23, 2002 | 29.64 | 29.64 | 28.69 | 28.97 | 147,479 | -0.67(-2.26%) |
Jul 22, 2002 | 29.34 | 29.83 | 29.32 | 29.64 | 142,802 | +0.37(+1.26%) |
Jul 19, 2002 | 29.74 | 29.95 | 29.03 | 29.28 | 175,104 | -1.06(-3.50%) |
Jul 17, 2002 | 30.04 | 30.34 | 29.90 | 30.34 | 73,228 | +0.70(+2.35%) |
Jul 12, 2002 | 29.42 | 29.93 | 29.08 | 29.64 | 399,027 | +0.70(+2.41%) |
Jul 11, 2002 | 28.80 | 29.28 | 28.32 | 28.94 | 209,745 | +0.14(+0.47%) |
Jul 10, 2002 | 28.92 | 29.11 | 28.80 | 28.80 | 43,849 | -0.12(-0.40%) |
Jul 09, 2002 | 29.38 | 29.38 | 28.91 | 28.92 | 131,547 | -0.47(-1.58%) |
Jul 08, 2002 | 29.01 | 29.38 | 29.01 | 29.38 | 32,448 | +0.38(+1.30%) |
Jul 05, 2002 | 28.93 | 29.08 | 28.88 | 29.01 | 25,578 | +0.16(+0.57%) |
Jul 04, 2002 | 29.56 | 29.56 | 28.84 | 28.84 | 61,681 | +0.00(+0.00%) |
Jul 03, 2002 | 29.56 | 29.56 | 28.84 | 28.84 | 61,681 | -0.72(-2.43%) |
Jul 02, 2002 | 29.97 | 29.97 | 29.49 | 29.56 | 43,118 | -0.44(-1.46%) |
Jul 01, 2002 | 30.48 | 30.55 | 29.82 | 30.00 | 80,244 | -0.31(-1.02%) |
Jun 28, 2002 | 30.21 | 30.92 | 29.91 | 30.31 | 191,913 | +0.16(+0.54%) |
Jun 27, 2002 | 29.69 | 30.27 | 29.69 | 30.14 | 75,712 | +0.62(+2.11%) |
Jun 26, 2002 | 29.18 | 29.60 | 28.97 | 29.52 | 54,811 | +0.07(+0.23%) |
Jun 25, 2002 | 28.97 | 29.69 | 28.94 | 29.45 | 70,889 | +0.58(+2.01%) |
Jun 21, 2002 | 29.38 | 29.38 | 28.70 | 28.87 | 57,296 | -0.45(-1.54%) |
Jun 20, 2002 | 29.28 | 29.68 | 29.28 | 29.32 | 114,592 | +0.11(+0.37%) |
Jun 19, 2002 | 29.80 | 29.80 | 29.21 | 29.21 | 88,575 | -0.65(-2.18%) |
Jun 18, 2002 | 28.70 | 29.93 | 28.50 | 29.86 | 100,999 | +1.20(+4.18%) |
Jun 17, 2002 | 28.91 | 29.15 | 27.98 | 28.67 | 202,290 | -0.17(-0.59%) |
Jun 14, 2002 | 29.56 | 29.56 | 28.80 | 28.84 | 92,521 | -0.82(-2.77%) |
Jun 12, 2002 | 29.76 | 29.80 | 29.66 | 29.66 | 199,367 | -0.10(-0.34%) |
Jun 11, 2002 | 30.52 | 30.58 | 29.66 | 29.76 | 105,968 | -0.69(-2.27%) |
Jun 10, 2002 | 30.24 | 30.51 | 30.10 | 30.45 | 131,547 | +0.28(+0.93%) |
Jun 07, 2002 | 30.00 | 30.24 | 29.56 | 30.17 | 89,744 | +0.17(+0.57%) |
Jun 06, 2002 | 30.27 | 30.34 | 29.76 | 30.00 | 107,284 | -0.17(-0.57%) |
Jun 05, 2002 | 29.12 | 30.36 | 29.12 | 30.17 | 60,658 | +0.75(+2.56%) |
May 31, 2002 | 29.90 | 29.92 | 29.08 | 29.42 | 68,989 | -1.54(-4.97%) |
May 28, 2002 | 31.14 | 31.14 | 30.86 | 30.96 | 2,514,020 | -0.11(-0.35%) |
May 27, 2002 | 31.54 | 31.54 | 31.06 | 31.07 | 8,916 | +0.00(+0.00%) |
May 24, 2002 | 31.54 | 31.54 | 31.06 | 31.07 | 8,916 | -0.47(-1.50%) |
May 23, 2002 | 31.06 | 31.67 | 30.86 | 31.54 | 48,526 | +0.60(+1.92%) |
May 22, 2002 | 31.02 | 31.10 | 30.94 | 30.94 | 10,085 | -0.08(-0.26%) |
May 21, 2002 | 31.32 | 31.39 | 31.03 | 31.03 | 17,832 | -0.21(-0.68%) |
May 20, 2002 | 31.54 | 31.54 | 31.20 | 31.24 | 26,894 | -0.30(-0.95%) |
May 17, 2002 | 31.59 | 31.60 | 31.40 | 31.54 | 12,277 | -0.13(-0.41%) |
May 16, 2002 | 31.98 | 32.21 | 31.60 | 31.67 | 22,509 | -0.38(-1.17%) |
May 15, 2002 | 32.29 | 32.29 | 31.88 | 32.05 | 31,132 | -0.35(-1.08%) |
May 14, 2002 | 31.16 | 32.50 | 31.16 | 32.40 | 55,688 | +1.40(+4.53%) |
May 13, 2002 | 31.18 | 31.20 | 30.86 | 30.99 | 89,890 | -0.12(-0.40%) |
May 10, 2002 | 31.61 | 31.61 | 30.88 | 31.12 | 71,912 | -0.42(-1.34%) |
May 09, 2002 | 31.61 | 31.61 | 30.99 | 31.54 | 80,390 | -0.07(-0.22%) |
May 08, 2002 | 31.75 | 31.81 | 31.60 | 31.61 | 175,396 | +0.07(+0.22%) |
May 07, 2002 | 31.54 | 31.68 | 31.31 | 31.54 | 53,057 | +0.04(+0.13%) |
May 06, 2002 | 32.16 | 32.50 | 31.33 | 31.50 | 103,045 | -0.66(-2.04%) |
May 03, 2002 | 32.09 | 32.16 | 31.65 | 32.16 | 45,603 | +0.16(+0.51%) |
May 02, 2002 | 31.78 | 32.20 | 31.78 | 31.99 | 50,134 | +0.28(+0.88%) |
May 01, 2002 | 31.57 | 31.71 | 31.06 | 31.71 | 83,605 | +0.24(+0.76%) |
Apr 30, 2002 | 30.58 | 31.47 | 30.38 | 31.47 | 78,928 | +0.68(+2.20%) |
Apr 29, 2002 | 30.62 | 30.99 | 30.62 | 30.79 | 26,309 | +0.01(+0.02%) |
Apr 26, 2002 | 30.95 | 31.20 | 30.79 | 30.79 | 27,478 | +0.01(+0.02%) |
Apr 25, 2002 | 30.98 | 31.47 | 30.78 | 30.78 | 77,466 | -0.20(-0.64%) |
Apr 24, 2002 | 30.84 | 30.98 | 30.31 | 30.98 | 86,236 | +0.14(+0.44%) |
Apr 23, 2002 | 31.03 | 31.03 | 30.31 | 30.84 | 98,368 | +0.05(+0.16%) |
Apr 22, 2002 | 29.86 | 30.86 | 29.76 | 30.79 | 166,188 | +0.86(+2.88%) |
Apr 19, 2002 | 30.79 | 30.79 | 29.52 | 29.93 | 92,083 | -0.85(-2.76%) |
Apr 18, 2002 | 30.38 | 30.88 | 30.38 | 30.78 | 99,829 | +0.16(+0.54%) |
Apr 17, 2002 | 31.71 | 31.71 | 30.53 | 30.62 | 108,745 | -1.16(-3.66%) |
Apr 16, 2002 | 31.40 | 32.40 | 31.39 | 31.78 | 154,349 | +0.31(+0.98%) |
Apr 15, 2002 | 31.13 | 32.57 | 30.48 | 31.47 | 265,433 | +0.27(+0.88%) |
Apr 12, 2002 | 28.39 | 31.20 | 28.39 | 31.20 | 1,140,078 | +3.52(+12.73%) |
Apr 11, 2002 | 28.53 | 28.56 | 27.61 | 27.67 | 192,644 | -1.06(-3.69%) |
Apr 10, 2002 | 29.12 | 29.28 | 28.73 | 28.73 | 47,795 | -0.31(-1.08%) |
Apr 09, 2002 | 29.83 | 29.83 | 28.75 | 29.05 | 79,805 | -0.71(-2.39%) |
Apr 08, 2002 | 29.68 | 29.90 | 29.47 | 29.76 | 81,267 | +0.07(+0.23%) |
Apr 05, 2002 | 29.84 | 29.90 | 29.42 | 29.69 | 44,287 | -0.32(-1.07%) |
Apr 04, 2002 | 30.29 | 30.32 | 29.83 | 30.01 | 44,141 | -0.27(-0.90%) |
Apr 03, 2002 | 30.51 | 30.56 | 30.23 | 30.29 | 25,724 | -0.16(-0.52%) |
Apr 02, 2002 | 30.79 | 30.81 | 30.45 | 30.45 | 19,732 | -0.27(-0.89%) |
Apr 01, 2002 | 30.51 | 30.79 | 30.45 | 30.72 | 39,025 | +0.21(+0.67%) |
Mar 29, 2002 | 30.40 | 30.51 | 30.29 | 30.51 | 58,465 | +0.00(+0.00%) |
Mar 28, 2002 | 30.40 | 30.51 | 30.29 | 30.51 | 58,465 | +0.17(+0.56%) |
Mar 27, 2002 | 30.14 | 30.51 | 30.13 | 30.34 | 30,402 | +0.27(+0.91%) |
Mar 26, 2002 | 30.11 | 30.11 | 29.96 | 30.07 | 33,325 | +0.01(+0.02%) |
Mar 25, 2002 | 30.48 | 30.50 | 30.06 | 30.06 | 15,054 | -0.37(-1.21%) |
Mar 22, 2002 | 30.51 | 30.51 | 30.21 | 30.43 | 17,832 | -0.05(-0.18%) |
Mar 21, 2002 | 30.21 | 30.49 | 30.16 | 30.49 | 27,332 | +0.38(+1.27%) |
Mar 20, 2002 | 30.10 | 30.31 | 30.03 | 30.10 | 65,042 | -0.08(-0.27%) |
Mar 19, 2002 | 30.43 | 30.45 | 30.07 | 30.19 | 176,127 | -0.33(-1.08%) |
Mar 18, 2002 | 30.26 | 30.51 | 30.24 | 30.51 | 33,910 | +0.26(+0.86%) |
Mar 15, 2002 | 30.45 | 30.45 | 29.97 | 30.25 | 44,580 | -0.26(-0.85%) |
Mar 14, 2002 | 30.34 | 30.51 | 30.28 | 30.51 | 56,126 | +0.17(+0.56%) |
Mar 13, 2002 | 30.21 | 30.51 | 30.13 | 30.34 | 49,403 | +0.13(+0.43%) |
Mar 12, 2002 | 30.37 | 30.37 | 30.14 | 30.21 | 438,491 | -0.16(-0.52%) |
Mar 11, 2002 | 30.68 | 30.68 | 30.17 | 30.37 | 38,441 | -0.42(-1.36%) |
Mar 08, 2002 | 30.78 | 30.80 | 30.10 | 30.79 | 109,769 | +0.01(+0.02%) |
Mar 07, 2002 | 30.28 | 30.78 | 30.28 | 30.78 | 73,081 | +0.67(+2.23%) |
Mar 06, 2002 | 31.40 | 31.40 | 30.10 | 30.11 | 138,271 | -1.27(-4.03%) |
Mar 05, 2002 | 31.64 | 31.64 | 31.31 | 31.38 | 31,279 | -0.27(-0.86%) |
Mar 04, 2002 | 30.79 | 31.65 | 30.79 | 31.65 | 58,904 | +0.94(+3.08%) |
Mar 01, 2002 | 30.38 | 30.71 | 30.34 | 30.71 | 16,516 | +0.26(+0.85%) |
Feb 28, 2002 | 30.14 | 30.45 | 30.01 | 30.45 | 40,048 | +0.41(+1.37%) |
Feb 27, 2002 | 29.93 | 30.45 | 29.76 | 30.03 | 49,257 | +0.13(+0.43%) |
Feb 26, 2002 | 29.83 | 30.59 | 29.73 | 29.90 | 72,351 | +0.14(+0.46%) |
Feb 25, 2002 | 29.42 | 29.83 | 29.18 | 29.77 | 121,608 | +0.25(+0.86%) |
Feb 22, 2002 | 29.42 | 29.51 | 29.35 | 29.51 | 149,671 | +0.16(+0.56%) |
Feb 21, 2002 | 28.93 | 29.41 | 28.93 | 29.35 | 40,633 | +0.42(+1.44%) |
Feb 20, 2002 | 28.77 | 29.30 | 28.77 | 28.93 | 58,904 | +0.27(+0.93%) |
Feb 19, 2002 | 28.11 | 28.71 | 28.02 | 28.67 | 159,318 | +0.45(+1.60%) |
Feb 18, 2002 | 28.80 | 28.94 | 27.67 | 28.21 | 121,754 | +0.00(+0.00%) |
Feb 15, 2002 | 28.80 | 28.94 | 27.67 | 28.21 | 121,754 | -0.69(-2.39%) |
Feb 14, 2002 | 29.01 | 29.15 | 28.63 | 28.91 | 104,799 | -0.24(-0.82%) |
Feb 13, 2002 | 29.52 | 29.52 | 29.15 | 29.15 | 146,748 | -0.34(-1.16%) |
Feb 12, 2002 | 29.42 | 29.59 | 29.28 | 29.49 | 132,132 | -0.03(-0.12%) |
Feb 11, 2002 | 29.76 | 29.86 | 29.42 | 29.52 | 127,454 | -0.27(-0.92%) |
Feb 08, 2002 | 29.44 | 29.80 | 29.01 | 29.80 | 84,190 | +0.41(+1.40%) |
Feb 07, 2002 | 29.18 | 29.43 | 29.18 | 29.38 | 33,763 | +0.14(+0.47%) |
Feb 06, 2002 | 29.30 | 29.38 | 29.18 | 29.25 | 68,258 | -0.12(-0.40%) |
Feb 05, 2002 | 29.12 | 29.42 | 29.04 | 29.36 | 85,359 | +0.31(+1.08%) |
Feb 04, 2002 | 29.33 | 29.33 | 29.02 | 29.05 | 99,537 | -0.35(-1.19%) |
Feb 01, 2002 | 29.42 | 29.42 | 29.23 | 29.40 | 75,274 | -0.02(-0.07%) |
Jan 31, 2002 | 28.50 | 29.42 | 28.50 | 29.42 | 143,533 | +0.94(+3.32%) |
Jan 30, 2002 | 28.05 | 28.62 | 28.05 | 28.47 | 78,636 | +0.42(+1.51%) |
Jan 29, 2002 | 28.73 | 29.08 | 27.93 | 28.05 | 154,933 | +0.01(+0.02%) |
Jan 28, 2002 | 28.94 | 28.94 | 28.04 | 28.04 | 47,357 | -0.79(-2.75%) |
Jan 25, 2002 | 28.67 | 28.91 | 28.67 | 28.84 | 29,963 | +0.24(+0.84%) |
Jan 24, 2002 | 28.84 | 29.02 | 28.56 | 28.60 | 72,643 | -0.14(-0.48%) |
Jan 23, 2002 | 28.53 | 29.04 | 28.53 | 28.73 | 35,810 | +0.27(+0.96%) |
Jan 22, 2002 | 28.92 | 29.28 | 28.31 | 28.46 | 72,205 | -0.44(-1.54%) |
Jan 21, 2002 | 29.36 | 29.38 | 28.84 | 28.91 | 69,720 | +0.00(+0.00%) |
Jan 18, 2002 | 29.36 | 29.38 | 28.84 | 28.91 | 69,720 | -0.44(-1.52%) |
Jan 17, 2002 | 28.91 | 29.49 | 28.91 | 29.35 | 172,911 | +0.61(+2.12%) |
Jan 16, 2002 | 28.84 | 29.15 | 28.52 | 28.74 | 158,734 | +0.01(+0.02%) |
Jan 15, 2002 | 28.22 | 29.10 | 28.12 | 28.73 | 85,067 | +0.68(+2.44%) |
Jan 14, 2002 | 27.78 | 28.27 | 27.78 | 28.05 | 165,457 | +0.07(+0.24%) |
Jan 11, 2002 | 28.84 | 28.91 | 27.96 | 27.98 | 51,595 | -0.79(-2.73%) |