Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 19.90 | 19.92 | 19.51 | 19.76 | 2,998,009 | +0.03(+0.13%) |
Dec 30, 2002 | 19.60 | 19.80 | 19.40 | 19.73 | 2,243,342 | +0.23(+1.19%) |
Dec 27, 2002 | 19.76 | 19.84 | 19.40 | 19.50 | 1,291,603 | -0.31(-1.54%) |
Dec 26, 2002 | 19.74 | 20.02 | 19.74 | 19.80 | 1,531,950 | +0.07(+0.34%) |
Dec 24, 2002 | 19.82 | 19.83 | 19.66 | 19.74 | 1,094,681 | -0.06(-0.30%) |
Dec 23, 2002 | 19.73 | 19.86 | 19.63 | 19.80 | 2,007,518 | -0.01(-0.03%) |
Dec 20, 2002 | 19.45 | 19.89 | 19.42 | 19.80 | 4,483,821 | +0.42(+2.16%) |
Dec 19, 2002 | 19.41 | 19.62 | 19.27 | 19.39 | 2,769,423 | -0.19(-0.98%) |
Dec 18, 2002 | 19.57 | 19.73 | 19.51 | 19.58 | 2,998,009 | -0.03(-0.17%) |
Dec 17, 2002 | 19.91 | 20.10 | 19.60 | 19.61 | 2,415,536 | -0.46(-2.31%) |
Dec 16, 2002 | 19.84 | 20.18 | 19.81 | 20.08 | 2,940,410 | +0.23(+1.17%) |
Dec 13, 2002 | 19.73 | 20.01 | 19.59 | 19.84 | 2,016,867 | +0.03(+0.17%) |
Dec 12, 2002 | 19.66 | 19.96 | 19.63 | 19.81 | 1,769,433 | +0.03(+0.13%) |
Dec 11, 2002 | 20.12 | 20.12 | 19.66 | 19.78 | 2,865,019 | -0.17(-0.83%) |
Dec 10, 2002 | 19.76 | 19.95 | 19.64 | 19.95 | 2,400,307 | +0.22(+1.11%) |
Dec 09, 2002 | 19.72 | 19.96 | 19.60 | 19.73 | 2,992,732 | +0.04(+0.20%) |
Dec 06, 2002 | 19.37 | 19.90 | 19.25 | 19.69 | 3,425,327 | +0.29(+1.47%) |
Dec 05, 2002 | 19.63 | 19.66 | 19.23 | 19.41 | 2,932,570 | -0.19(-0.95%) |
Dec 04, 2002 | 19.23 | 19.63 | 19.23 | 19.59 | 4,194,167 | +0.36(+1.86%) |
Dec 03, 2002 | 19.07 | 19.39 | 19.07 | 19.23 | 4,015,490 | +0.00(+0.00%) |
Dec 02, 2002 | 19.80 | 19.88 | 19.01 | 19.23 | 4,068,716 | -0.28(-1.43%) |
Nov 29, 2002 | 19.54 | 19.76 | 19.29 | 19.51 | 1,342,417 | -0.02(-0.10%) |
Nov 27, 2002 | 19.59 | 19.74 | 19.29 | 19.53 | 3,043,395 | +0.11(+0.55%) |
Nov 26, 2002 | 19.47 | 19.77 | 19.27 | 19.43 | 5,686,764 | -0.31(-1.55%) |
Nov 25, 2002 | 20.29 | 20.45 | 19.57 | 19.73 | 6,456,509 | -0.68(-3.32%) |
Nov 22, 2002 | 20.76 | 20.76 | 20.36 | 20.41 | 4,420,040 | -0.35(-1.69%) |
Nov 21, 2002 | 20.73 | 20.84 | 20.53 | 20.76 | 4,130,386 | +0.03(+0.16%) |
Nov 20, 2002 | 21.09 | 21.12 | 20.60 | 20.73 | 4,904,805 | -0.31(-1.48%) |
Nov 19, 2002 | 20.89 | 21.41 | 20.89 | 21.04 | 2,663,423 | -0.01(-0.03%) |
Nov 18, 2002 | 21.52 | 21.53 | 21.00 | 21.04 | 1,771,845 | -0.27(-1.25%) |
Nov 15, 2002 | 21.22 | 21.49 | 21.06 | 21.31 | 2,405,132 | -0.11(-0.53%) |
Nov 14, 2002 | 21.32 | 21.47 | 21.23 | 21.42 | 1,772,298 | +0.27(+1.29%) |
Nov 13, 2002 | 20.55 | 21.22 | 20.49 | 21.15 | 3,362,451 | +0.60(+2.90%) |
Nov 12, 2002 | 20.76 | 20.89 | 20.45 | 20.55 | 2,585,770 | -0.05(-0.26%) |
Nov 11, 2002 | 20.81 | 20.92 | 20.51 | 20.61 | 2,358,540 | -0.27(-1.27%) |
Nov 08, 2002 | 21.06 | 21.49 | 20.73 | 20.87 | 2,417,798 | -0.19(-0.91%) |
Nov 07, 2002 | 21.16 | 21.31 | 21.04 | 21.06 | 2,469,064 | -0.09(-0.44%) |
Nov 06, 2002 | 21.54 | 21.57 | 20.89 | 21.16 | 2,904,072 | -0.13(-0.59%) |
Nov 05, 2002 | 21.49 | 21.61 | 21.16 | 21.28 | 3,508,559 | -0.03(-0.16%) |
Nov 04, 2002 | 21.12 | 21.55 | 21.02 | 21.32 | 2,365,326 | +0.19(+0.91%) |
Nov 01, 2002 | 21.06 | 21.42 | 20.92 | 21.12 | 2,907,087 | +0.11(+0.54%) |
Oct 31, 2002 | 21.45 | 21.45 | 20.80 | 21.01 | 3,618,178 | -0.29(-1.37%) |
Oct 30, 2002 | 20.75 | 21.44 | 20.59 | 21.30 | 4,553,784 | +0.70(+3.41%) |
Oct 29, 2002 | 20.56 | 20.79 | 20.33 | 20.60 | 2,963,028 | +0.04(+0.19%) |
Oct 28, 2002 | 20.99 | 21.22 | 20.56 | 20.56 | 3,784,189 | -0.89(-4.14%) |
Oct 25, 2002 | 20.25 | 21.46 | 20.13 | 21.45 | 5,855,791 | +1.03(+5.07%) |
Oct 24, 2002 | 20.89 | 21.09 | 20.29 | 20.41 | 3,400,146 | -0.44(-2.10%) |
Oct 23, 2002 | 20.73 | 20.96 | 20.28 | 20.85 | 1,176,103 | -0.07(-0.32%) |
Oct 22, 2002 | 21.26 | 21.34 | 20.64 | 20.92 | 3,243,031 | -0.42(-1.99%) |
Oct 21, 2002 | 20.39 | 21.47 | 20.39 | 21.34 | 4,457,886 | +0.85(+4.14%) |
Oct 18, 2002 | 20.46 | 20.69 | 20.33 | 20.49 | 2,552,447 | +0.07(+0.32%) |
Oct 17, 2002 | 20.39 | 20.50 | 20.03 | 20.43 | 4,049,868 | +0.60(+3.01%) |
Oct 16, 2002 | 20.10 | 20.46 | 19.70 | 19.83 | 2,450,518 | -0.26(-1.29%) |
Oct 15, 2002 | 19.93 | 20.10 | 19.84 | 20.09 | 4,306,651 | +0.45(+2.30%) |
Oct 14, 2002 | 19.43 | 19.70 | 19.35 | 19.64 | 2,205,948 | +0.11(+0.54%) |
Oct 11, 2002 | 19.00 | 19.73 | 18.81 | 19.53 | 3,462,872 | +0.70(+3.70%) |
Oct 10, 2002 | 19.21 | 19.23 | 18.72 | 18.84 | 6,252,952 | -0.31(-1.63%) |
Oct 09, 2002 | 19.56 | 19.73 | 19.07 | 19.15 | 4,084,397 | -0.71(-3.57%) |
Oct 08, 2002 | 19.56 | 19.93 | 19.51 | 19.86 | 5,537,791 | +0.38(+1.98%) |
Oct 07, 2002 | 19.25 | 19.73 | 19.25 | 19.47 | 5,085,443 | +0.22(+1.14%) |
Oct 04, 2002 | 19.20 | 19.69 | 19.07 | 19.25 | 5,298,800 | +0.15(+0.76%) |
Oct 03, 2002 | 18.91 | 19.56 | 18.91 | 19.11 | 4,600,375 | +0.20(+1.05%) |
Oct 02, 2002 | 19.50 | 19.62 | 18.87 | 18.91 | 5,389,270 | -0.65(-3.32%) |
Oct 01, 2002 | 18.93 | 19.66 | 18.91 | 19.56 | 4,170,344 | +0.73(+3.87%) |
Sep 30, 2002 | 19.10 | 19.19 | 18.58 | 18.83 | 6,350,509 | -0.76(-3.89%) |
Sep 27, 2002 | 19.90 | 19.90 | 19.53 | 19.59 | 4,740,603 | -0.32(-1.63%) |
Sep 26, 2002 | 19.45 | 19.96 | 19.33 | 19.92 | 3,760,969 | +0.62(+3.23%) |
Sep 25, 2002 | 19.43 | 19.47 | 19.07 | 19.29 | 5,617,253 | +0.13(+0.69%) |
Sep 24, 2002 | 19.40 | 19.71 | 19.14 | 19.16 | 5,593,580 | -0.52(-2.63%) |
Sep 23, 2002 | 19.73 | 19.98 | 19.60 | 19.68 | 3,592,696 | -0.14(-0.70%) |
Sep 20, 2002 | 19.63 | 19.90 | 19.55 | 19.82 | 5,743,458 | +0.46(+2.36%) |
Sep 19, 2002 | 19.93 | 20.12 | 19.03 | 19.36 | 10,172,545 | -0.74(-3.66%) |
Sep 18, 2002 | 20.25 | 20.33 | 19.97 | 20.10 | 3,792,030 | -0.19(-0.92%) |
Sep 17, 2002 | 20.79 | 20.80 | 20.16 | 20.28 | 4,350,529 | -0.29(-1.42%) |
Sep 16, 2002 | 20.17 | 20.59 | 20.13 | 20.57 | 3,374,966 | +0.34(+1.71%) |
Sep 13, 2002 | 19.97 | 20.26 | 19.93 | 20.23 | 3,935,274 | +0.03(+0.16%) |
Sep 12, 2002 | 20.21 | 20.38 | 19.94 | 20.19 | 5,170,635 | -0.08(-0.39%) |
Sep 11, 2002 | 20.24 | 20.59 | 20.17 | 20.27 | 3,100,391 | +0.03(+0.16%) |
Sep 10, 2002 | 19.78 | 20.38 | 19.70 | 20.24 | 4,692,504 | +0.48(+2.42%) |
Sep 09, 2002 | 19.53 | 19.86 | 19.48 | 19.76 | 2,386,435 | +0.22(+1.12%) |
Sep 06, 2002 | 19.47 | 19.70 | 19.17 | 19.54 | 2,903,770 | +0.12(+0.61%) |
Sep 05, 2002 | 18.74 | 19.73 | 18.64 | 19.43 | 5,192,197 | +0.52(+2.77%) |
Sep 04, 2002 | 18.57 | 18.99 | 18.42 | 18.90 | 2,718,006 | +0.48(+2.63%) |
Sep 03, 2002 | 18.73 | 18.86 | 18.34 | 18.42 | 3,496,346 | -0.39(-2.08%) |
Aug 30, 2002 | 18.80 | 19.16 | 18.65 | 18.81 | 1,803,208 | +0.14(+0.75%) |
Aug 29, 2002 | 18.70 | 19.06 | 18.50 | 18.67 | 2,928,197 | -0.11(-0.57%) |
Aug 28, 2002 | 19.10 | 19.22 | 18.60 | 18.78 | 2,353,715 | -0.48(-2.48%) |
Aug 27, 2002 | 19.18 | 19.25 | 18.91 | 19.25 | 3,180,758 | +0.01(+0.07%) |
Aug 26, 2002 | 19.30 | 19.43 | 18.97 | 19.24 | 2,246,660 | -0.02(-0.10%) |
Aug 23, 2002 | 19.30 | 19.48 | 19.23 | 19.26 | 1,971,481 | -0.13(-0.65%) |
Aug 22, 2002 | 19.15 | 19.47 | 19.00 | 19.39 | 2,124,677 | +0.40(+2.10%) |
Aug 21, 2002 | 19.27 | 19.43 | 18.78 | 18.99 | 2,694,182 | -0.11(-0.59%) |
Aug 20, 2002 | 18.62 | 19.21 | 16.58 | 19.10 | 2,984,590 | -0.08(-0.41%) |
Aug 16, 2002 | 19.39 | 19.53 | 19.13 | 19.18 | 3,038,419 | -0.18(-0.93%) |
Aug 15, 2002 | 19.25 | 19.60 | 19.23 | 19.36 | 3,089,233 | +0.02(+0.10%) |
Aug 14, 2002 | 18.90 | 19.53 | 18.87 | 19.34 | 3,544,897 | +0.31(+1.60%) |
Aug 13, 2002 | 18.97 | 19.52 | 18.91 | 19.03 | 2,576,572 | -0.11(-0.55%) |
Aug 12, 2002 | 18.84 | 19.23 | 18.84 | 19.14 | 2,450,216 | +0.52(+2.81%) |
Aug 07, 2002 | 18.37 | 18.70 | 18.20 | 18.62 | 708,678 | +0.36(+1.96%) |
Aug 06, 2002 | 17.97 | 18.57 | 17.91 | 18.26 | 3,478,252 | +0.40(+2.27%) |
Aug 05, 2002 | 18.04 | 18.30 | 17.81 | 17.85 | 3,355,967 | -0.19(-1.03%) |
Aug 02, 2002 | 18.44 | 18.44 | 17.77 | 18.04 | 5,582,121 | -0.40(-2.16%) |
Aug 01, 2002 | 17.24 | 18.58 | 17.18 | 18.44 | 8,012,585 | +1.16(+6.72%) |
Jul 31, 2002 | 17.11 | 17.49 | 16.88 | 17.28 | 5,548,647 | +0.75(+4.53%) |
Jul 30, 2002 | 16.63 | 16.78 | 16.25 | 16.53 | 4,142,449 | -0.27(-1.62%) |
Jul 29, 2002 | 16.02 | 16.88 | 15.92 | 16.80 | 3,720,861 | +1.07(+6.83%) |
Jul 26, 2002 | 15.82 | 16.41 | 15.45 | 15.72 | 3,566,912 | -0.16(-1.00%) |
Jul 25, 2002 | 15.19 | 16.31 | 15.19 | 15.88 | 5,841,617 | +0.76(+5.04%) |
Jul 24, 2002 | 14.19 | 15.22 | 14.09 | 15.12 | 5,591,922 | +0.66(+4.54%) |
Jul 23, 2002 | 14.66 | 15.07 | 14.44 | 14.46 | 4,140,187 | -0.19(-1.27%) |
Jul 22, 2002 | 14.76 | 15.29 | 14.33 | 14.65 | 4,460,902 | -0.25(-1.69%) |
Jul 19, 2002 | 15.25 | 15.59 | 14.75 | 14.90 | 4,353,243 | -1.31(-8.10%) |
Jul 17, 2002 | 16.31 | 16.59 | 15.92 | 16.22 | 3,831,987 | -0.07(-0.41%) |
Jul 12, 2002 | 16.37 | 16.61 | 16.00 | 16.28 | 2,296,719 | -0.19(-1.13%) |
Jul 11, 2002 | 16.38 | 16.73 | 16.18 | 16.47 | 3,491,671 | +0.01(+0.08%) |
Jul 10, 2002 | 16.81 | 16.89 | 16.45 | 16.45 | 2,971,622 | -0.30(-1.82%) |
Jul 09, 2002 | 17.06 | 17.30 | 16.65 | 16.76 | 2,055,467 | -0.42(-2.43%) |
Jul 08, 2002 | 17.48 | 17.48 | 17.18 | 17.18 | 2,156,190 | -0.30(-1.74%) |
Jul 05, 2002 | 16.88 | 17.51 | 16.78 | 17.48 | 1,193,594 | +0.37(+2.17%) |
Jul 04, 2002 | 17.23 | 17.50 | 16.92 | 17.11 | 2,255,254 | +0.00(+0.00%) |
Jul 03, 2002 | 17.23 | 17.50 | 16.92 | 17.11 | 2,255,254 | -0.15(-0.85%) |
Jul 02, 2002 | 17.54 | 17.84 | 17.20 | 17.26 | 2,608,538 | -0.47(-2.66%) |
Jul 01, 2002 | 17.93 | 18.17 | 17.49 | 17.73 | 3,013,841 | -0.32(-1.80%) |
Jun 28, 2002 | 17.65 | 18.50 | 17.61 | 18.05 | 4,789,457 | +0.50(+2.87%) |
Jun 27, 2002 | 17.71 | 17.71 | 17.18 | 17.55 | 1,703,842 | -0.03(-0.19%) |
Jun 26, 2002 | 17.18 | 17.77 | 17.08 | 17.58 | 2,743,187 | +0.07(+0.38%) |
Jun 25, 2002 | 17.94 | 18.11 | 17.38 | 17.52 | 2,082,005 | -0.52(-2.90%) |
Jun 21, 2002 | 17.91 | 18.54 | 17.91 | 18.04 | 3,775,444 | -0.30(-1.63%) |
Jun 20, 2002 | 18.19 | 18.65 | 18.19 | 18.34 | 2,678,501 | +0.05(+0.25%) |
Jun 19, 2002 | 17.95 | 18.48 | 17.92 | 18.29 | 3,320,533 | +0.24(+1.32%) |
Jun 18, 2002 | 17.81 | 18.14 | 17.81 | 18.05 | 2,104,321 | +0.09(+0.48%) |
Jun 17, 2002 | 17.48 | 18.04 | 17.46 | 17.97 | 2,064,665 | +0.54(+3.08%) |
Jun 14, 2002 | 17.41 | 17.63 | 17.10 | 17.43 | 2,195,695 | -0.26(-1.46%) |
Jun 12, 2002 | 18.15 | 18.30 | 17.62 | 17.69 | 3,559,222 | -0.48(-2.66%) |
Jun 11, 2002 | 18.24 | 18.47 | 18.09 | 18.17 | 2,655,582 | -0.07(-0.36%) |
Jun 10, 2002 | 18.20 | 18.40 | 17.93 | 18.24 | 2,724,490 | +0.18(+0.99%) |
Jun 07, 2002 | 17.77 | 18.19 | 17.77 | 18.06 | 2,088,790 | +0.06(+0.33%) |
Jun 06, 2002 | 18.54 | 18.56 | 17.91 | 18.00 | 1,932,881 | -0.47(-2.55%) |
Jun 05, 2002 | 18.19 | 18.54 | 18.00 | 18.47 | 2,172,776 | +0.00(+0.00%) |
May 31, 2002 | 18.26 | 18.61 | 18.24 | 18.47 | 1,962,736 | +0.31(+1.72%) |
May 28, 2002 | 18.46 | 18.60 | 18.12 | 18.16 | 1,481,891 | -0.20(-1.08%) |
May 27, 2002 | 18.50 | 18.63 | 18.34 | 18.36 | 1,773,052 | +0.00(+0.00%) |
May 24, 2002 | 18.50 | 18.63 | 18.34 | 18.36 | 1,773,052 | -0.18(-0.97%) |
May 23, 2002 | 18.30 | 18.57 | 18.20 | 18.54 | 1,778,178 | +0.07(+0.39%) |
May 22, 2002 | 18.44 | 18.60 | 18.26 | 18.46 | 1,557,583 | +0.19(+1.02%) |
May 21, 2002 | 18.40 | 18.56 | 18.24 | 18.28 | 2,326,725 | +0.05(+0.25%) |
May 20, 2002 | 18.36 | 18.47 | 18.16 | 18.23 | 1,874,378 | -0.27(-1.47%) |
May 17, 2002 | 18.50 | 18.63 | 18.24 | 18.50 | 2,306,219 | +0.01(+0.07%) |
May 16, 2002 | 18.65 | 18.67 | 18.37 | 18.49 | 2,272,142 | +0.01(+0.04%) |
May 15, 2002 | 18.62 | 18.80 | 18.40 | 18.48 | 3,025,602 | -0.03(-0.14%) |
May 14, 2002 | 18.80 | 18.80 | 18.30 | 18.51 | 3,936,027 | -0.29(-1.52%) |
May 13, 2002 | 18.84 | 18.84 | 18.64 | 18.80 | 2,369,698 | +0.01(+0.04%) |
May 10, 2002 | 18.76 | 19.01 | 18.74 | 18.79 | 4,156,170 | -0.01(-0.04%) |
May 09, 2002 | 18.65 | 18.81 | 18.57 | 18.80 | 3,820,830 | +0.13(+0.71%) |
May 08, 2002 | 18.41 | 18.74 | 18.40 | 18.66 | 3,539,017 | +0.27(+1.44%) |
May 07, 2002 | 18.80 | 18.93 | 18.33 | 18.40 | 3,823,694 | -0.47(-2.50%) |
May 06, 2002 | 19.05 | 19.23 | 18.84 | 18.87 | 2,360,651 | -0.20(-1.04%) |
May 03, 2002 | 19.27 | 19.30 | 18.64 | 19.07 | 2,973,130 | -0.11(-0.55%) |
May 02, 2002 | 19.39 | 19.53 | 19.04 | 19.17 | 3,059,830 | -0.21(-1.09%) |
May 01, 2002 | 19.23 | 19.46 | 18.77 | 19.39 | 2,564,359 | +0.15(+0.76%) |
Apr 30, 2002 | 18.78 | 19.29 | 18.78 | 19.24 | 3,088,177 | +0.34(+1.79%) |
Apr 29, 2002 | 18.90 | 19.16 | 18.76 | 18.90 | 3,292,337 | +0.05(+0.28%) |
Apr 26, 2002 | 19.27 | 19.29 | 18.84 | 18.85 | 3,403,765 | -0.42(-2.20%) |
Apr 25, 2002 | 19.23 | 19.39 | 19.07 | 19.27 | 2,558,930 | +0.02(+0.10%) |
Apr 24, 2002 | 19.86 | 19.86 | 19.24 | 19.25 | 2,087,886 | -0.34(-1.73%) |
Apr 23, 2002 | 19.50 | 19.76 | 19.40 | 19.59 | 3,788,864 | +0.23(+1.16%) |
Apr 22, 2002 | 19.17 | 19.50 | 19.11 | 19.37 | 1,876,187 | +0.27(+1.39%) |
Apr 19, 2002 | 19.07 | 19.26 | 19.00 | 19.10 | 2,743,790 | +0.11(+0.56%) |
Apr 18, 2002 | 19.07 | 19.26 | 18.97 | 18.99 | 2,730,069 | -0.12(-0.62%) |
Apr 17, 2002 | 19.39 | 19.39 | 19.10 | 19.11 | 1,919,311 | -0.25(-1.30%) |
Apr 16, 2002 | 19.29 | 19.48 | 19.23 | 19.37 | 2,356,731 | +0.07(+0.38%) |
Apr 15, 2002 | 19.63 | 19.64 | 19.20 | 19.29 | 1,480,383 | -0.25(-1.26%) |
Apr 12, 2002 | 19.44 | 19.54 | 19.15 | 19.54 | 1,456,559 | +0.20(+1.03%) |
Apr 11, 2002 | 19.56 | 19.83 | 19.23 | 19.34 | 3,278,314 | -0.36(-1.82%) |
Apr 10, 2002 | 19.25 | 19.80 | 19.10 | 19.70 | 2,683,778 | +0.40(+2.10%) |
Apr 09, 2002 | 19.23 | 19.39 | 19.07 | 19.29 | 799,147 | +0.16(+0.83%) |
Apr 08, 2002 | 18.80 | 19.17 | 18.69 | 19.13 | 2,228,264 | +0.23(+1.23%) |
Apr 05, 2002 | 19.13 | 19.20 | 18.64 | 18.90 | 2,031,041 | -0.14(-0.73%) |
Apr 04, 2002 | 18.90 | 19.15 | 18.70 | 19.04 | 2,250,580 | +0.13(+0.70%) |
Apr 03, 2002 | 19.28 | 19.30 | 18.74 | 18.91 | 3,662,508 | -0.58(-2.96%) |
Apr 02, 2002 | 19.34 | 19.56 | 19.27 | 19.48 | 3,290,527 | -0.07(-0.34%) |
Apr 01, 2002 | 19.47 | 19.64 | 19.27 | 19.55 | 2,287,522 | -0.23(-1.14%) |
Mar 29, 2002 | 19.50 | 19.84 | 19.48 | 19.78 | 3,064,655 | +0.00(+0.00%) |
Mar 28, 2002 | 19.50 | 19.84 | 19.48 | 19.78 | 3,064,504 | +0.19(+0.95%) |
Mar 27, 2002 | 19.88 | 19.88 | 19.50 | 19.59 | 2,357,937 | -0.21(-1.07%) |
Mar 26, 2002 | 19.43 | 19.84 | 19.43 | 19.80 | 2,710,014 | +0.54(+2.79%) |
Mar 25, 2002 | 19.62 | 19.64 | 19.23 | 19.27 | 1,505,865 | -0.36(-1.82%) |
Mar 22, 2002 | 19.33 | 19.80 | 19.33 | 19.62 | 1,373,176 | +0.13(+0.65%) |
Mar 21, 2002 | 19.33 | 19.66 | 19.27 | 19.50 | 1,311,054 | +0.01(+0.03%) |
Mar 20, 2002 | 19.76 | 19.76 | 19.43 | 19.49 | 1,670,821 | -0.23(-1.18%) |
Mar 19, 2002 | 19.47 | 19.73 | 19.43 | 19.72 | 2,733,537 | +0.32(+1.64%) |
Mar 18, 2002 | 19.30 | 19.43 | 18.95 | 19.41 | 1,643,529 | -0.06(-0.31%) |
Mar 15, 2002 | 19.60 | 19.60 | 19.30 | 19.47 | 3,292,337 | -0.06(-0.31%) |
Mar 14, 2002 | 19.36 | 19.72 | 19.35 | 19.52 | 2,144,278 | +0.17(+0.86%) |
Mar 13, 2002 | 19.72 | 19.72 | 19.23 | 19.36 | 3,344,658 | -0.36(-1.82%) |
Mar 12, 2002 | 19.43 | 19.77 | 19.30 | 19.72 | 2,616,680 | -0.17(-0.87%) |
Mar 11, 2002 | 19.90 | 19.92 | 19.65 | 19.89 | 2,608,236 | -0.01(-0.07%) |
Mar 08, 2002 | 19.57 | 19.92 | 19.57 | 19.90 | 4,379,177 | +0.34(+1.73%) |
Mar 07, 2002 | 19.76 | 19.77 | 19.45 | 19.56 | 2,449,915 | -0.18(-0.91%) |
Mar 06, 2002 | 19.60 | 19.86 | 19.50 | 19.74 | 2,390,657 | -0.11(-0.53%) |
Mar 05, 2002 | 19.60 | 19.90 | 19.52 | 19.85 | 2,587,127 | +0.21(+1.08%) |
Mar 04, 2002 | 19.40 | 19.79 | 19.40 | 19.64 | 3,205,486 | +0.03(+0.14%) |
Mar 01, 2002 | 19.68 | 19.72 | 19.23 | 19.61 | 2,716,498 | +0.00(+0.00%) |
Feb 28, 2002 | 19.43 | 20.04 | 19.43 | 19.61 | 3,312,089 | -0.02(-0.10%) |
Feb 27, 2002 | 20.00 | 20.06 | 19.50 | 19.63 | 2,222,082 | -0.36(-1.82%) |
Feb 26, 2002 | 19.83 | 20.13 | 19.76 | 20.00 | 3,092,097 | +0.11(+0.57%) |
Feb 25, 2002 | 19.40 | 19.97 | 19.40 | 19.88 | 2,736,401 | +0.42(+2.18%) |
Feb 22, 2002 | 18.97 | 19.63 | 18.92 | 19.46 | 2,509,172 | +0.29(+1.49%) |
Feb 21, 2002 | 19.64 | 19.86 | 19.15 | 19.17 | 2,056,674 | -0.47(-2.40%) |
Feb 20, 2002 | 19.49 | 19.88 | 19.18 | 19.64 | 3,411,756 | +0.32(+1.65%) |
Feb 19, 2002 | 19.47 | 19.49 | 19.11 | 19.33 | 2,027,422 | -0.14(-0.72%) |
Feb 18, 2002 | 19.23 | 19.58 | 19.18 | 19.47 | 1,970,124 | +0.00(+0.00%) |
Feb 15, 2002 | 19.23 | 19.58 | 19.18 | 19.47 | 1,970,124 | +0.03(+0.14%) |
Feb 14, 2002 | 19.23 | 19.56 | 19.11 | 19.44 | 2,753,741 | +0.23(+1.17%) |
Feb 13, 2002 | 18.89 | 19.22 | 18.74 | 19.21 | 1,628,451 | +0.33(+1.76%) |
Feb 12, 2002 | 18.80 | 18.93 | 18.54 | 18.88 | 3,260,220 | -0.15(-0.80%) |
Feb 11, 2002 | 18.46 | 19.04 | 18.42 | 19.03 | 4,700,947 | +0.51(+2.76%) |
Feb 08, 2002 | 18.44 | 18.57 | 18.07 | 18.52 | 5,313,728 | -0.57(-2.99%) |
Feb 07, 2002 | 18.98 | 19.34 | 18.87 | 19.09 | 2,674,581 | -0.04(-0.21%) |
Feb 06, 2002 | 18.97 | 19.23 | 18.65 | 19.13 | 3,161,608 | +0.02(+0.10%) |
Feb 05, 2002 | 19.03 | 19.33 | 18.93 | 19.11 | 3,028,316 | +0.09(+0.49%) |
Feb 04, 2002 | 19.23 | 19.35 | 18.90 | 19.02 | 2,842,402 | -0.30(-1.58%) |
Feb 01, 2002 | 19.40 | 19.60 | 18.84 | 19.33 | 3,748,303 | -0.32(-1.62%) |
Jan 31, 2002 | 19.25 | 19.70 | 19.23 | 19.64 | 4,644,404 | +0.24(+1.23%) |
Jan 30, 2002 | 18.70 | 19.62 | 18.70 | 19.41 | 3,830,480 | +0.70(+3.76%) |
Jan 29, 2002 | 18.80 | 19.10 | 18.60 | 18.70 | 2,647,289 | -0.20(-1.05%) |
Jan 28, 2002 | 18.75 | 18.92 | 18.58 | 18.90 | 2,806,817 | +0.00(+0.00%) |
Jan 25, 2002 | 18.27 | 18.90 | 18.10 | 18.90 | 4,217,237 | +0.60(+3.30%) |
Jan 24, 2002 | 17.91 | 18.30 | 17.91 | 18.30 | 3,171,560 | +0.21(+1.17%) |
Jan 23, 2002 | 17.85 | 18.30 | 17.65 | 18.09 | 4,282,526 | +0.21(+1.15%) |
Jan 22, 2002 | 17.67 | 18.00 | 17.58 | 17.88 | 2,133,120 | +0.21(+1.16%) |
Jan 21, 2002 | 17.83 | 17.87 | 17.42 | 17.67 | 2,379,348 | +0.00(+0.00%) |
Jan 18, 2002 | 17.83 | 17.87 | 17.42 | 17.67 | 2,379,348 | -0.17(-0.93%) |
Jan 17, 2002 | 17.57 | 17.91 | 17.32 | 17.84 | 3,024,396 | +0.63(+3.66%) |
Jan 14, 2002 | 17.24 | 17.29 | 17.01 | 17.21 | 1,823,715 | -0.07(-0.38%) |
Jan 11, 2002 | 17.22 | 17.28 | 17.02 | 17.28 | 1,991,536 | -0.07(-0.38%) |