Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 20.54 | 20.73 | 20.38 | 20.66 | 120,408 | +0.09(+0.45%) |
Dec 30, 2002 | 20.39 | 20.65 | 20.33 | 20.57 | 113,854 | +0.19(+0.92%) |
Dec 27, 2002 | 20.62 | 20.65 | 20.32 | 20.38 | 54,999 | -0.23(-1.10%) |
Dec 26, 2002 | 21.01 | 21.01 | 20.74 | 20.61 | 96,763 | -0.40(-1.93%) |
Dec 24, 2002 | 20.97 | 21.12 | 20.97 | 21.01 | 86,740 | +0.12(+0.56%) |
Dec 23, 2002 | 20.84 | 21.00 | 20.81 | 20.89 | 77,102 | +0.13(+0.64%) |
Dec 20, 2002 | 20.82 | 20.82 | 20.62 | 20.76 | 545,886 | +0.10(+0.49%) |
Dec 19, 2002 | 20.80 | 20.97 | 20.62 | 20.66 | 62,967 | -0.20(-0.97%) |
Dec 18, 2002 | 20.90 | 20.91 | 20.75 | 20.86 | 40,735 | -0.06(-0.30%) |
Dec 17, 2002 | 21.13 | 21.13 | 20.89 | 20.93 | 61,682 | -0.28(-1.32%) |
Dec 16, 2002 | 20.93 | 21.21 | 20.86 | 21.21 | 51,273 | +0.21(+1.00%) |
Dec 13, 2002 | 20.86 | 21.15 | 20.08 | 21.00 | 74,018 | -0.12(-0.55%) |
Dec 12, 2002 | 21.28 | 21.31 | 21.05 | 21.11 | 107,172 | -0.22(-1.02%) |
Dec 11, 2002 | 21.24 | 21.42 | 21.17 | 21.33 | 176,564 | -0.03(-0.15%) |
Dec 10, 2002 | 21.40 | 21.40 | 21.17 | 21.36 | 57,955 | +0.08(+0.37%) |
Dec 09, 2002 | 21.32 | 21.62 | 21.28 | 21.28 | 68,364 | -0.09(-0.44%) |
Dec 06, 2002 | 21.01 | 21.38 | 21.01 | 21.38 | 43,948 | +0.09(+0.44%) |
Dec 05, 2002 | 21.51 | 21.51 | 21.18 | 21.28 | 61,553 | -0.12(-0.58%) |
Dec 04, 2002 | 21.09 | 21.45 | 21.07 | 21.41 | 95,735 | +0.19(+0.92%) |
Dec 03, 2002 | 21.13 | 21.30 | 20.93 | 21.21 | 174,251 | -0.14(-0.66%) |
Dec 02, 2002 | 21.67 | 21.67 | 21.17 | 21.35 | 75,689 | -0.19(-0.90%) |
Nov 29, 2002 | 21.62 | 21.67 | 21.48 | 21.55 | 34,953 | -0.09(-0.40%) |
Nov 27, 2002 | 21.52 | 21.67 | 21.49 | 21.63 | 67,978 | +0.40(+1.91%) |
Nov 26, 2002 | 21.40 | 21.45 | 21.14 | 21.23 | 1,161,293 | -0.34(-1.59%) |
Nov 25, 2002 | 21.56 | 21.66 | 21.37 | 21.57 | 73,247 | -0.06(-0.29%) |
Nov 22, 2002 | 21.87 | 21.87 | 21.62 | 21.63 | 293,632 | -0.16(-0.71%) |
Nov 21, 2002 | 21.94 | 21.94 | 21.71 | 21.79 | 119,123 | +0.12(+0.54%) |
Nov 20, 2002 | 21.32 | 21.71 | 21.32 | 21.67 | 45,362 | +0.19(+0.91%) |
Nov 19, 2002 | 21.41 | 21.72 | 21.41 | 21.48 | 47,032 | -0.02(-0.11%) |
Nov 18, 2002 | 21.75 | 21.77 | 21.50 | 21.50 | 73,375 | -0.12(-0.54%) |
Nov 15, 2002 | 21.44 | 21.64 | 21.40 | 21.62 | 55,642 | +0.20(+0.94%) |
Nov 14, 2002 | 21.31 | 21.47 | 21.25 | 21.42 | 39,322 | +0.33(+1.59%) |
Nov 13, 2002 | 21.39 | 21.53 | 20.86 | 21.08 | 74,532 | -0.25(-1.17%) |
Nov 12, 2002 | 21.31 | 21.46 | 21.20 | 21.33 | 88,539 | +0.02(+0.07%) |
Nov 11, 2002 | 21.59 | 21.59 | 21.21 | 21.31 | 53,971 | -0.30(-1.37%) |
Nov 08, 2002 | 21.56 | 21.73 | 21.45 | 21.61 | 59,883 | -0.14(-0.64%) |
Nov 07, 2002 | 21.84 | 21.92 | 21.59 | 21.75 | 221,412 | -0.09(-0.43%) |
Nov 06, 2002 | 21.71 | 21.96 | 21.56 | 21.84 | 277,954 | +0.44(+2.04%) |
Nov 05, 2002 | 21.17 | 21.49 | 21.14 | 21.41 | 62,967 | +0.26(+1.25%) |
Nov 04, 2002 | 21.24 | 21.59 | 21.14 | 21.14 | 142,125 | +0.03(+0.15%) |
Nov 01, 2002 | 20.70 | 21.21 | 20.70 | 21.11 | 52,943 | +0.21(+1.01%) |
Oct 31, 2002 | 21.28 | 21.28 | 20.72 | 20.90 | 199,567 | -0.16(-0.74%) |
Oct 30, 2002 | 20.94 | 21.20 | 20.92 | 21.06 | 110,642 | +0.14(+0.67%) |
Oct 29, 2002 | 21.09 | 21.17 | 20.68 | 20.92 | 301,599 | -0.26(-1.25%) |
Oct 28, 2002 | 21.52 | 21.52 | 21.07 | 21.18 | 205,092 | -0.09(-0.44%) |
Oct 25, 2002 | 20.81 | 21.42 | 20.81 | 21.28 | 231,436 | +0.38(+1.82%) |
Oct 24, 2002 | 21.32 | 21.32 | 20.80 | 20.89 | 133,773 | -0.35(-1.65%) |
Oct 23, 2002 | 21.21 | 21.27 | 20.86 | 21.24 | 234,648 | -0.14(-0.66%) |
Oct 22, 2002 | 21.63 | 21.63 | 21.20 | 21.38 | 842,345 | -0.40(-1.86%) |
Oct 21, 2002 | 21.56 | 21.85 | 21.36 | 21.79 | 99,205 | +0.07(+0.32%) |
Oct 18, 2002 | 21.63 | 21.85 | 21.58 | 21.72 | 280,781 | +0.01(+0.04%) |
Oct 17, 2002 | 21.87 | 21.90 | 21.52 | 21.71 | 1,067,357 | +0.26(+1.23%) |
Oct 16, 2002 | 21.44 | 21.71 | 21.26 | 21.45 | 343,235 | +0.06(+0.29%) |
Oct 15, 2002 | 21.40 | 21.45 | 21.22 | 21.38 | 259,707 | +0.37(+1.78%) |
Oct 14, 2002 | 20.70 | 21.07 | 20.70 | 21.01 | 131,845 | +0.54(+2.62%) |
Oct 11, 2002 | 20.47 | 20.75 | 20.31 | 20.47 | 183,375 | +0.24(+1.19%) |
Oct 10, 2002 | 20.12 | 20.26 | 19.77 | 20.23 | 699,963 | +0.25(+1.25%) |
Oct 09, 2002 | 19.84 | 20.14 | 19.83 | 19.98 | 161,144 | -0.21(-1.04%) |
Oct 08, 2002 | 19.92 | 20.33 | 19.83 | 20.19 | 104,988 | +0.58(+2.94%) |
Oct 07, 2002 | 19.83 | 20.09 | 19.61 | 19.62 | 204,321 | -0.05(-0.24%) |
Oct 04, 2002 | 20.31 | 20.31 | 19.66 | 19.66 | 118,738 | -0.64(-3.14%) |
Oct 03, 2002 | 20.31 | 20.66 | 20.12 | 20.30 | 548,713 | -0.08(-0.38%) |
Oct 02, 2002 | 20.58 | 20.68 | 19.45 | 20.38 | 187,102 | +0.02(+0.08%) |
Oct 01, 2002 | 19.97 | 20.37 | 19.83 | 20.37 | 54,100 | +0.61(+3.11%) |
Sep 30, 2002 | 19.46 | 19.92 | 19.46 | 19.75 | 701,376 | -0.09(-0.47%) |
Sep 27, 2002 | 20.31 | 20.50 | 19.80 | 19.84 | 220,127 | -0.76(-3.70%) |
Sep 26, 2002 | 20.43 | 20.64 | 20.31 | 20.61 | 461,716 | +0.36(+1.77%) |
Sep 25, 2002 | 19.92 | 20.27 | 19.77 | 20.25 | 112,312 | +0.56(+2.85%) |
Sep 24, 2002 | 19.45 | 19.80 | 19.45 | 19.69 | 73,375 | -0.02(-0.08%) |
Sep 23, 2002 | 19.59 | 19.79 | 19.49 | 19.70 | 115,653 | -0.23(-1.17%) |
Sep 20, 2002 | 19.88 | 19.96 | 19.73 | 19.94 | 29,941 | +0.09(+0.47%) |
Sep 19, 2002 | 20.12 | 20.28 | 19.81 | 19.84 | 135,186 | -0.69(-3.37%) |
Sep 18, 2002 | 20.31 | 20.54 | 20.16 | 20.54 | 58,212 | +0.12(+0.57%) |
Sep 17, 2002 | 21.07 | 21.07 | 20.36 | 20.42 | 24,929 | -0.31(-1.50%) |
Sep 16, 2002 | 19.55 | 20.82 | 19.55 | 20.73 | 110,770 | +0.00(+0.00%) |
Sep 13, 2002 | 20.41 | 20.73 | 20.36 | 20.73 | 102,803 | +0.16(+0.76%) |
Sep 12, 2002 | 20.82 | 20.82 | 20.50 | 20.58 | 45,233 | -0.40(-1.89%) |
Sep 11, 2002 | 21.44 | 21.44 | 20.93 | 20.97 | 17,862 | +0.04(+0.19%) |
Sep 10, 2002 | 20.75 | 21.01 | 20.75 | 20.93 | 28,656 | +0.08(+0.37%) |
Sep 09, 2002 | 20.43 | 20.91 | 20.43 | 20.86 | 37,651 | +0.23(+1.13%) |
Sep 06, 2002 | 20.70 | 20.78 | 20.60 | 20.62 | 22,745 | +0.00(+0.00%) |
Sep 05, 2002 | 20.47 | 20.85 | 20.37 | 20.62 | 179,906 | -0.24(-1.16%) |
Sep 04, 2002 | 20.39 | 20.90 | 20.31 | 20.86 | 112,312 | +0.62(+3.08%) |
Sep 03, 2002 | 20.86 | 20.95 | 20.24 | 20.24 | 70,677 | -0.88(-4.16%) |
Aug 30, 2002 | 20.91 | 21.41 | 20.91 | 21.12 | 53,457 | -0.06(-0.29%) |
Aug 29, 2002 | 20.86 | 21.32 | 20.86 | 21.18 | 29,684 | +0.05(+0.26%) |
Aug 28, 2002 | 21.27 | 21.35 | 21.03 | 21.13 | 86,611 | -0.17(-0.80%) |
Aug 27, 2002 | 22.01 | 22.01 | 21.21 | 21.30 | 46,261 | -0.62(-2.84%) |
Aug 26, 2002 | 21.91 | 21.94 | 21.58 | 21.92 | 32,768 | +0.24(+1.11%) |
Aug 23, 2002 | 22.14 | 22.14 | 21.68 | 21.68 | 73,247 | -0.58(-2.59%) |
Aug 22, 2002 | 21.52 | 22.27 | 21.52 | 22.26 | 53,843 | +0.68(+3.14%) |
Aug 21, 2002 | 21.44 | 21.61 | 21.19 | 21.58 | 82,628 | +0.36(+1.69%) |
Aug 20, 2002 | 21.36 | 21.40 | 21.20 | 21.22 | 58,983 | +0.02(+0.11%) |
Aug 16, 2002 | 21.24 | 21.36 | 21.08 | 21.20 | 43,948 | -0.17(-0.80%) |
Aug 15, 2002 | 21.36 | 21.59 | 21.19 | 21.37 | 246,599 | +0.15(+0.70%) |
Aug 14, 2002 | 20.43 | 21.29 | 20.22 | 21.22 | 53,457 | +0.52(+2.52%) |
Aug 13, 2002 | 21.01 | 21.14 | 20.70 | 20.70 | 56,798 | -0.51(-2.39%) |
Aug 12, 2002 | 20.95 | 21.27 | 20.86 | 21.21 | 31,997 | +0.76(+3.73%) |
Aug 07, 2002 | 20.23 | 20.50 | 19.98 | 20.44 | 93,551 | +0.66(+3.34%) |
Aug 06, 2002 | 19.77 | 20.12 | 19.64 | 19.78 | 83,013 | +0.47(+2.46%) |
Aug 05, 2002 | 20.12 | 20.17 | 19.31 | 19.31 | 92,394 | -0.86(-4.28%) |
Aug 02, 2002 | 20.27 | 20.61 | 19.94 | 20.17 | 129,403 | -0.16(-0.80%) |
Aug 01, 2002 | 20.78 | 20.82 | 20.23 | 20.33 | 48,060 | -0.58(-2.79%) |
Jul 31, 2002 | 20.12 | 20.92 | 20.05 | 20.92 | 68,235 | +0.58(+2.87%) |
Jul 30, 2002 | 20.00 | 20.58 | 19.88 | 20.33 | 104,602 | +0.15(+0.73%) |
Jul 29, 2002 | 19.74 | 20.19 | 19.64 | 20.19 | 150,478 | +0.86(+4.47%) |
Jul 26, 2002 | 18.89 | 19.32 | 18.79 | 19.32 | 45,876 | +0.42(+2.22%) |
Jul 25, 2002 | 18.37 | 19.02 | 18.29 | 18.90 | 136,214 | +0.62(+3.41%) |
Jul 24, 2002 | 16.93 | 18.30 | 16.85 | 18.28 | 46,775 | +1.11(+6.48%) |
Jul 23, 2002 | 17.24 | 17.56 | 17.08 | 17.17 | 52,686 | -0.33(-1.87%) |
Jul 22, 2002 | 17.70 | 17.98 | 17.35 | 17.49 | 41,892 | -0.15(-0.84%) |
Jul 19, 2002 | 17.82 | 17.95 | 17.70 | 17.64 | 61,168 | -1.67(-8.63%) |
Jul 17, 2002 | 19.30 | 19.32 | 19.04 | 19.31 | 51,530 | -0.07(-0.36%) |
Jul 12, 2002 | 18.99 | 19.41 | 18.75 | 19.38 | 85,069 | +0.25(+1.30%) |
Jul 11, 2002 | 18.31 | 19.13 | 18.19 | 19.13 | 223,726 | +0.36(+1.91%) |
Jul 10, 2002 | 19.45 | 19.52 | 18.65 | 18.77 | 119,123 | -0.91(-4.63%) |
Jul 09, 2002 | 20.66 | 20.66 | 19.63 | 19.68 | 41,378 | -0.94(-4.57%) |
Jul 08, 2002 | 20.70 | 20.86 | 20.58 | 20.62 | 197,896 | -0.26(-1.23%) |
Jul 05, 2002 | 20.43 | 20.89 | 20.43 | 20.88 | 12,464 | +0.68(+3.35%) |
Jul 04, 2002 | 20.00 | 20.20 | 19.86 | 20.20 | 29,684 | +0.00(+0.00%) |
Jul 03, 2002 | 20.00 | 20.20 | 19.86 | 20.20 | 29,684 | +0.03(+0.15%) |
Jul 02, 2002 | 20.67 | 20.67 | 19.99 | 20.17 | 146,880 | -0.47(-2.26%) |
Jul 01, 2002 | 21.40 | 21.40 | 20.59 | 20.64 | 257,651 | -0.90(-4.19%) |
Jun 28, 2002 | 21.87 | 22.05 | 21.44 | 21.54 | 25,957 | -0.40(-1.84%) |
Jun 27, 2002 | 21.56 | 21.94 | 21.35 | 21.94 | 132,487 | +0.54(+2.55%) |
Jun 26, 2002 | 20.74 | 21.40 | 20.66 | 21.40 | 67,721 | +0.35(+1.66%) |
Jun 25, 2002 | 21.56 | 21.69 | 21.05 | 21.05 | 397,078 | -0.17(-0.81%) |
Jun 21, 2002 | 21.44 | 21.49 | 21.22 | 21.22 | 211,004 | -0.46(-2.12%) |
Jun 20, 2002 | 22.33 | 22.33 | 21.68 | 21.68 | 20,689 | -0.59(-2.66%) |
Jun 19, 2002 | 22.26 | 22.48 | 22.26 | 22.27 | 40,221 | -0.08(-0.35%) |
Jun 18, 2002 | 22.22 | 22.44 | 22.22 | 22.35 | 25,315 | +0.10(+0.45%) |
Jun 17, 2002 | 21.98 | 22.25 | 21.98 | 22.25 | 130,560 | +0.61(+2.80%) |
Jun 14, 2002 | 21.59 | 21.78 | 21.15 | 21.64 | 133,644 | -0.57(-2.56%) |
Jun 12, 2002 | 22.49 | 22.49 | 21.79 | 22.21 | 109,742 | -0.47(-2.06%) |
Jun 11, 2002 | 23.00 | 23.14 | 22.68 | 22.68 | 66,822 | -0.17(-0.75%) |
Jun 10, 2002 | 22.72 | 23.00 | 22.72 | 22.85 | 796,726 | +0.05(+0.20%) |
Jun 07, 2002 | 22.45 | 22.85 | 22.41 | 22.80 | 37,266 | +0.16(+0.72%) |
Jun 06, 2002 | 22.90 | 22.94 | 22.58 | 22.64 | 303,784 | -0.31(-1.36%) |
Jun 05, 2002 | 22.72 | 23.00 | 22.72 | 22.95 | 62,067 | -0.26(-1.11%) |
May 31, 2002 | 23.00 | 23.30 | 23.00 | 23.21 | 19,789 | +0.11(+0.47%) |
May 28, 2002 | 23.27 | 23.27 | 22.93 | 23.10 | 16,834 | -0.02(-0.10%) |
May 27, 2002 | 23.15 | 23.27 | 23.12 | 23.12 | 57,441 | +0.00(+0.00%) |
May 24, 2002 | 23.15 | 23.27 | 23.12 | 23.12 | 57,441 | -0.09(-0.40%) |
May 23, 2002 | 23.17 | 23.21 | 22.93 | 23.21 | 19,918 | +0.21(+0.91%) |
May 22, 2002 | 23.03 | 23.12 | 22.82 | 23.00 | 65,665 | -0.14(-0.61%) |
May 21, 2002 | 23.46 | 23.47 | 23.07 | 23.14 | 60,397 | -0.20(-0.87%) |
May 20, 2002 | 23.35 | 23.44 | 23.20 | 23.35 | 44,719 | -0.21(-0.89%) |
May 17, 2002 | 23.62 | 23.67 | 23.46 | 23.56 | 49,859 | -0.01(-0.03%) |
May 16, 2002 | 23.64 | 23.66 | 23.49 | 23.56 | 25,700 | +0.06(+0.26%) |
May 15, 2002 | 23.28 | 23.73 | 23.28 | 23.50 | 161,658 | +0.20(+0.87%) |
May 14, 2002 | 23.13 | 23.30 | 22.96 | 23.30 | 45,362 | +0.41(+1.80%) |
May 13, 2002 | 22.72 | 22.91 | 22.62 | 22.89 | 56,027 | +0.26(+1.17%) |
May 10, 2002 | 23.03 | 23.03 | 22.57 | 22.62 | 35,338 | -0.30(-1.32%) |
May 09, 2002 | 23.11 | 23.11 | 22.92 | 22.93 | 31,355 | -0.26(-1.14%) |
May 08, 2002 | 22.85 | 23.21 | 22.80 | 23.19 | 264,718 | +0.51(+2.23%) |
May 07, 2002 | 22.80 | 22.89 | 22.62 | 22.68 | 85,069 | +0.05(+0.21%) |
May 06, 2002 | 23.03 | 23.12 | 22.64 | 22.64 | 179,906 | -0.44(-1.89%) |
May 03, 2002 | 23.21 | 23.21 | 22.88 | 23.07 | 56,027 | -0.15(-0.64%) |
May 02, 2002 | 23.31 | 23.42 | 23.15 | 23.22 | 175,279 | -0.08(-0.33%) |
May 01, 2002 | 22.96 | 23.38 | 22.83 | 23.30 | 325,887 | +0.41(+1.80%) |
Apr 30, 2002 | 22.61 | 22.93 | 22.53 | 22.89 | 103,831 | +0.23(+1.00%) |
Apr 29, 2002 | 23.05 | 23.11 | 22.57 | 22.66 | 864,705 | -0.53(-2.28%) |
Apr 26, 2002 | 23.55 | 23.57 | 23.15 | 23.19 | 54,100 | -0.38(-1.62%) |
Apr 25, 2002 | 23.42 | 23.66 | 23.42 | 23.57 | 26,214 | +0.07(+0.30%) |
Apr 24, 2002 | 23.57 | 23.75 | 23.49 | 23.50 | 43,948 | +0.16(+0.67%) |
Apr 23, 2002 | 23.50 | 23.56 | 23.35 | 23.35 | 29,298 | -0.17(-0.73%) |
Apr 22, 2002 | 23.70 | 23.70 | 23.49 | 23.52 | 51,273 | -0.11(-0.46%) |
Apr 19, 2002 | 23.42 | 23.68 | 23.42 | 23.63 | 57,312 | +0.19(+0.80%) |
Apr 18, 2002 | 23.42 | 23.49 | 23.08 | 23.44 | 247,242 | +0.24(+1.04%) |
Apr 17, 2002 | 23.19 | 23.25 | 23.14 | 23.20 | 211,261 | +0.05(+0.24%) |
Apr 16, 2002 | 23.11 | 23.17 | 23.01 | 23.14 | 70,677 | +0.16(+0.68%) |
Apr 15, 2002 | 23.10 | 23.10 | 22.92 | 22.99 | 98,048 | -0.02(-0.07%) |
Apr 12, 2002 | 23.11 | 23.14 | 22.96 | 23.00 | 34,824 | +0.08(+0.34%) |
Apr 11, 2002 | 23.23 | 23.33 | 22.93 | 22.93 | 223,597 | -0.39(-1.67%) |
Apr 10, 2002 | 23.17 | 23.38 | 23.07 | 23.31 | 402,475 | +0.21(+0.91%) |
Apr 09, 2002 | 23.15 | 23.27 | 23.06 | 23.10 | 115,782 | +0.03(+0.13%) |
Apr 08, 2002 | 22.76 | 23.08 | 22.76 | 23.07 | 67,978 | +0.09(+0.41%) |
Apr 05, 2002 | 22.88 | 23.03 | 22.75 | 22.98 | 77,102 | +0.27(+1.20%) |
Apr 04, 2002 | 22.45 | 22.72 | 22.45 | 22.71 | 35,210 | +0.32(+1.42%) |
Apr 03, 2002 | 22.76 | 22.76 | 22.33 | 22.39 | 29,298 | -0.30(-1.30%) |
Apr 02, 2002 | 22.80 | 22.80 | 22.61 | 22.68 | 52,686 | -0.13(-0.58%) |
Apr 01, 2002 | 22.65 | 22.93 | 22.49 | 22.82 | 31,740 | -0.21(-0.91%) |
Mar 29, 2002 | 22.72 | 23.07 | 22.72 | 23.03 | 26,214 | +0.00(+0.00%) |
Mar 28, 2002 | 22.72 | 23.07 | 22.72 | 23.03 | 26,214 | +0.20(+0.89%) |
Mar 27, 2002 | 22.45 | 22.87 | 22.45 | 22.82 | 17,862 | +0.33(+1.49%) |
Mar 26, 2002 | 22.72 | 22.96 | 22.46 | 22.49 | 98,819 | -0.13(-0.58%) |
Mar 25, 2002 | 23.00 | 23.07 | 22.62 | 22.62 | 58,340 | -0.34(-1.49%) |
Mar 22, 2002 | 23.00 | 23.11 | 22.84 | 22.96 | 81,985 | -0.12(-0.54%) |
Mar 21, 2002 | 23.27 | 23.27 | 22.92 | 23.09 | 110,256 | -0.15(-0.64%) |
Mar 20, 2002 | 23.15 | 23.42 | 23.15 | 23.24 | 31,098 | +0.01(+0.03%) |
Mar 19, 2002 | 23.42 | 23.42 | 23.19 | 23.23 | 106,273 | -0.02(-0.10%) |
Mar 18, 2002 | 23.23 | 23.35 | 23.07 | 23.25 | 52,943 | +0.20(+0.88%) |
Mar 15, 2002 | 22.83 | 23.14 | 22.72 | 23.05 | 128,504 | +0.40(+1.79%) |
Mar 14, 2002 | 22.53 | 22.72 | 22.53 | 22.65 | 18,376 | +0.16(+0.69%) |
Mar 13, 2002 | 22.57 | 22.67 | 22.45 | 22.49 | 40,735 | -0.08(-0.34%) |
Mar 12, 2002 | 22.49 | 22.68 | 22.48 | 22.57 | 51,273 | -0.08(-0.34%) |
Mar 11, 2002 | 22.72 | 22.76 | 22.57 | 22.65 | 48,317 | -0.11(-0.48%) |
Mar 08, 2002 | 22.80 | 22.86 | 22.58 | 22.75 | 60,011 | +0.23(+1.04%) |
Mar 07, 2002 | 22.71 | 22.75 | 22.38 | 22.52 | 57,569 | -0.17(-0.75%) |
Mar 06, 2002 | 22.53 | 22.80 | 22.48 | 22.69 | 137,756 | +0.31(+1.39%) |
Mar 05, 2002 | 22.45 | 22.68 | 22.38 | 22.38 | 138,913 | -0.03(-0.14%) |
Mar 04, 2002 | 22.26 | 22.41 | 22.10 | 22.41 | 180,420 | +0.23(+1.02%) |
Mar 01, 2002 | 21.83 | 22.19 | 21.72 | 22.19 | 167,312 | +0.41(+1.89%) |
Feb 28, 2002 | 21.71 | 21.94 | 21.63 | 21.77 | 27,114 | +0.06(+0.29%) |
Feb 27, 2002 | 21.79 | 21.89 | 21.56 | 21.71 | 30,841 | -0.08(-0.36%) |
Feb 26, 2002 | 21.80 | 21.94 | 21.63 | 21.79 | 29,941 | -0.06(-0.29%) |
Feb 25, 2002 | 21.63 | 21.86 | 21.48 | 21.85 | 34,953 | +0.37(+1.74%) |
Feb 22, 2002 | 21.28 | 21.51 | 21.21 | 21.48 | 21,588 | +0.19(+0.91%) |
Feb 21, 2002 | 21.38 | 21.59 | 21.28 | 21.28 | 19,661 | -0.16(-0.73%) |
Feb 20, 2002 | 21.05 | 21.44 | 21.01 | 21.44 | 28,527 | +0.51(+2.42%) |
Feb 19, 2002 | 21.21 | 21.32 | 20.93 | 20.93 | 75,689 | -0.35(-1.65%) |
Feb 18, 2002 | 21.63 | 21.63 | 21.28 | 21.28 | 167,055 | +0.00(+0.00%) |
Feb 15, 2002 | 21.63 | 21.63 | 21.28 | 21.28 | 25,572 | -0.33(-1.55%) |
Feb 14, 2002 | 21.67 | 21.79 | 21.56 | 21.62 | 64,252 | +0.06(+0.29%) |
Feb 13, 2002 | 21.44 | 21.75 | 21.32 | 21.56 | 269,602 | +0.35(+1.65%) |
Feb 12, 2002 | 21.32 | 21.43 | 21.14 | 21.21 | 44,591 | -0.19(-0.91%) |
Feb 11, 2002 | 21.21 | 21.43 | 21.21 | 21.40 | 155,747 | +0.19(+0.92%) |
Feb 08, 2002 | 20.86 | 21.21 | 20.83 | 21.21 | 26,728 | +0.43(+2.06%) |
Feb 07, 2002 | 20.54 | 20.97 | 20.54 | 20.78 | 65,023 | +0.40(+1.95%) |
Feb 06, 2002 | 20.58 | 20.61 | 20.38 | 20.38 | 17,733 | -0.11(-0.53%) |
Feb 05, 2002 | 20.31 | 20.58 | 20.31 | 20.49 | 90,724 | +0.11(+0.53%) |
Feb 04, 2002 | 20.68 | 20.68 | 20.27 | 20.38 | 45,105 | -0.40(-1.91%) |
Feb 01, 2002 | 21.05 | 21.05 | 20.78 | 20.78 | 31,098 | -0.04(-0.19%) |
Jan 31, 2002 | 20.82 | 20.89 | 20.70 | 20.82 | 73,118 | +0.21(+1.02%) |
Jan 30, 2002 | 20.51 | 20.66 | 20.12 | 20.61 | 44,719 | -0.09(-0.41%) |
Jan 29, 2002 | 20.97 | 21.05 | 20.54 | 20.69 | 42,020 | -0.40(-1.88%) |
Jan 28, 2002 | 20.97 | 21.09 | 20.92 | 21.09 | 61,296 | +0.04(+0.18%) |
Jan 25, 2002 | 20.97 | 21.17 | 20.89 | 21.05 | 37,137 | +0.02(+0.11%) |
Jan 24, 2002 | 20.86 | 21.13 | 20.86 | 21.03 | 78,259 | +0.17(+0.82%) |
Jan 23, 2002 | 20.97 | 20.97 | 20.63 | 20.86 | 1,167,461 | -0.08(-0.37%) |
Jan 22, 2002 | 21.01 | 21.08 | 20.76 | 20.93 | 1,331,304 | -0.05(-0.26%) |
Jan 21, 2002 | 20.97 | 21.17 | 20.93 | 20.99 | 26,471 | +0.00(+0.00%) |
Jan 18, 2002 | 20.97 | 21.17 | 20.93 | 20.99 | 26,471 | -0.16(-0.77%) |
Jan 17, 2002 | 21.17 | 21.17 | 20.86 | 21.15 | 75,560 | +0.13(+0.63%) |
Jan 16, 2002 | 21.36 | 21.45 | 21.01 | 21.02 | 110,513 | -0.53(-2.46%) |
Jan 15, 2002 | 21.48 | 21.58 | 21.33 | 21.55 | 19,147 | +0.26(+1.24%) |
Jan 14, 2002 | 21.32 | 21.48 | 21.25 | 21.28 | 99,462 | -0.16(-0.73%) |
Jan 11, 2002 | 21.48 | 21.59 | 21.44 | 21.44 | 6,810 | -0.14(-0.65%) |