Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 16.50 | 16.56 | 16.13 | 16.29 | 3,097,420 | +0.12(+0.77%) |
Feb 27, 2003 | 16.45 | 16.50 | 16.07 | 16.16 | 4,806,288 | -0.75(-4.42%) |
Feb 26, 2003 | 17.12 | 17.45 | 16.91 | 16.91 | 2,024,821 | -0.62(-3.56%) |
Feb 25, 2003 | 17.23 | 17.53 | 16.96 | 17.53 | 2,276,480 | -0.29(-1.62%) |
Feb 24, 2003 | 17.84 | 18.03 | 17.77 | 17.82 | 2,837,163 | -0.09(-0.48%) |
Feb 21, 2003 | 17.81 | 17.98 | 17.50 | 17.91 | 2,508,119 | -0.15(-0.82%) |
Feb 20, 2003 | 17.85 | 18.09 | 17.79 | 18.05 | 2,406,096 | +0.25(+1.40%) |
Feb 19, 2003 | 18.08 | 18.11 | 17.63 | 17.81 | 2,010,705 | -0.39(-2.14%) |
Feb 18, 2003 | 17.94 | 18.31 | 17.88 | 18.20 | 2,449,472 | +0.54(+3.05%) |
Feb 14, 2003 | 18.18 | 18.55 | 17.00 | 17.66 | 7,730,589 | -0.48(-2.62%) |
Feb 13, 2003 | 18.07 | 18.20 | 18.00 | 18.13 | 2,067,427 | +0.12(+0.69%) |
Feb 12, 2003 | 18.02 | 18.31 | 17.96 | 18.01 | 1,545,886 | +0.05(+0.26%) |
Feb 11, 2003 | 18.02 | 18.48 | 17.95 | 17.96 | 1,982,343 | +0.12(+0.66%) |
Feb 10, 2003 | 17.81 | 17.96 | 17.44 | 17.84 | 2,766,965 | -0.20(-1.12%) |
Feb 07, 2003 | 18.36 | 18.39 | 17.95 | 18.05 | 2,443,055 | -0.04(-0.22%) |
Feb 06, 2003 | 18.10 | 18.25 | 17.77 | 18.09 | 1,823,982 | -0.06(-0.34%) |
Feb 05, 2003 | 18.04 | 18.61 | 17.92 | 18.15 | 2,358,484 | +0.15(+0.82%) |
Feb 04, 2003 | 17.95 | 18.16 | 17.88 | 18.00 | 2,277,892 | -0.44(-2.37%) |
Feb 03, 2003 | 18.19 | 18.56 | 18.15 | 18.44 | 2,400,064 | +0.12(+0.68%) |
Jan 31, 2003 | 17.73 | 18.45 | 17.66 | 18.31 | 3,063,155 | +0.46(+2.58%) |
Jan 30, 2003 | 17.76 | 18.20 | 17.70 | 17.85 | 4,772,152 | -0.03(-0.17%) |
Jan 29, 2003 | 17.69 | 18.08 | 17.31 | 17.88 | 2,314,595 | -0.35(-1.92%) |
Jan 28, 2003 | 17.52 | 18.35 | 17.45 | 18.23 | 2,834,853 | +0.46(+2.59%) |
Jan 27, 2003 | 17.35 | 17.84 | 17.27 | 17.77 | 1,457,209 | +0.15(+0.84%) |
Jan 24, 2003 | 18.38 | 18.38 | 17.63 | 17.63 | 2,565,227 | -1.21(-6.41%) |
Jan 23, 2003 | 17.25 | 18.91 | 18.16 | 18.83 | 2,785,188 | +1.15(+6.48%) |
Jan 22, 2003 | 17.25 | 18.04 | 17.15 | 17.69 | 2,356,688 | +0.31(+1.79%) |
Jan 21, 2003 | 17.59 | 17.78 | 17.23 | 17.38 | 1,171,414 | -0.30(-1.68%) |
Jan 17, 2003 | 17.53 | 17.76 | 17.49 | 17.67 | 1,849,648 | -0.78(-4.22%) |
Jan 16, 2003 | 18.55 | 18.70 | 18.40 | 18.45 | 1,374,563 | -0.33(-1.74%) |
Jan 15, 2003 | 19.03 | 19.09 | 18.69 | 18.78 | 1,712,718 | -0.16(-0.82%) |
Jan 14, 2003 | 18.88 | 19.15 | 18.79 | 18.94 | 3,298,388 | +0.16(+0.83%) |
Jan 13, 2003 | 19.53 | 19.60 | 18.75 | 18.78 | 2,039,066 | -0.70(-3.60%) |
Jan 10, 2003 | 18.62 | 19.54 | 18.62 | 19.48 | 3,217,539 | +0.66(+3.52%) |
Jan 09, 2003 | 18.52 | 18.94 | 18.43 | 18.82 | 6,924,536 | +1.29(+7.38%) |
Jan 08, 2003 | 17.45 | 17.74 | 17.45 | 17.52 | 3,089,463 | -0.59(-3.27%) |
Jan 07, 2003 | 17.92 | 18.23 | 17.67 | 18.12 | 2,378,376 | +0.12(+0.69%) |
Jan 06, 2003 | 17.33 | 18.11 | 17.27 | 17.99 | 1,957,704 | +0.72(+4.20%) |
Jan 03, 2003 | 17.14 | 17.50 | 17.13 | 17.27 | 2,732,059 | +0.78(+4.73%) |
Jan 02, 2003 | 15.76 | 16.71 | 15.69 | 16.49 | 1,354,928 | +1.29(+8.51%) |
Dec 31, 2002 | 14.88 | 15.23 | 14.84 | 15.20 | 821,837 | +0.23(+1.56%) |
Dec 30, 2002 | 15.27 | 15.41 | 14.82 | 14.96 | 1,111,739 | -0.31(-2.04%) |
Dec 27, 2002 | 15.55 | 15.72 | 15.12 | 15.27 | 1,012,410 | -0.30(-1.90%) |
Dec 26, 2002 | 15.87 | 15.90 | 15.51 | 15.57 | 477,266 | -0.17(-1.09%) |
Dec 24, 2002 | 15.66 | 15.97 | 15.66 | 15.74 | 415,025 | -0.04(-0.25%) |
Dec 23, 2002 | 15.38 | 15.96 | 15.31 | 15.78 | 2,454,220 | -0.26(-1.65%) |
Dec 20, 2002 | 15.61 | 16.06 | 15.50 | 16.04 | 1,492,115 | +0.16(+1.03%) |
Dec 19, 2002 | 16.22 | 16.53 | 15.76 | 15.88 | 2,436,895 | -0.78(-4.68%) |
Dec 18, 2002 | 16.67 | 16.66 | 16.14 | 16.66 | 2,722,049 | -0.09(-0.56%) |
Dec 17, 2002 | 16.67 | 17.07 | 16.59 | 16.75 | 2,394,289 | +0.19(+1.18%) |
Dec 16, 2002 | 15.93 | 16.61 | 15.90 | 16.56 | 1,916,894 | +0.94(+6.04%) |
Dec 13, 2002 | 15.58 | 15.70 | 15.39 | 15.62 | 1,433,981 | -0.20(-1.28%) |
Dec 12, 2002 | 15.72 | 15.82 | 15.47 | 15.82 | 1,305,649 | +0.10(+0.64%) |
Dec 11, 2002 | 15.29 | 15.76 | 15.27 | 15.72 | 1,421,404 | +0.16(+1.00%) |
Dec 10, 2002 | 15.42 | 15.62 | 15.37 | 15.56 | 1,029,607 | +0.25(+1.63%) |
Dec 09, 2002 | 15.79 | 15.79 | 15.28 | 15.31 | 1,107,761 | -0.98(-6.03%) |
Dec 06, 2002 | 15.87 | 16.32 | 15.80 | 16.29 | 1,305,007 | -0.04(-0.24%) |
Dec 05, 2002 | 17.08 | 17.10 | 16.04 | 16.33 | 1,022,292 | -0.39(-2.33%) |
Dec 04, 2002 | 16.29 | 16.91 | 16.25 | 16.72 | 1,255,086 | -0.30(-1.78%) |
Dec 03, 2002 | 17.08 | 17.19 | 16.58 | 17.03 | 1,350,308 | -0.48(-2.76%) |
Dec 02, 2002 | 17.73 | 17.91 | 17.47 | 17.51 | 2,532,503 | +0.17(+0.99%) |
Nov 29, 2002 | 17.60 | 17.62 | 17.15 | 17.34 | 764,345 | -0.31(-1.77%) |
Nov 27, 2002 | 16.83 | 17.76 | 16.70 | 17.65 | 1,441,039 | +1.04(+6.24%) |
Nov 26, 2002 | 17.13 | 17.25 | 16.47 | 16.61 | 2,515,306 | -0.93(-5.29%) |
Nov 25, 2002 | 17.05 | 17.60 | 17.05 | 17.54 | 2,125,177 | +0.40(+2.32%) |
Nov 22, 2002 | 17.32 | 17.52 | 17.10 | 17.14 | 1,102,371 | -0.42(-2.40%) |
Nov 21, 2002 | 17.09 | 17.69 | 17.04 | 17.56 | 1,870,310 | +1.04(+6.27%) |
Nov 20, 2002 | 15.77 | 16.54 | 15.77 | 16.53 | 1,244,820 | +0.34(+2.12%) |
Nov 19, 2002 | 15.90 | 16.40 | 15.76 | 16.18 | 1,616,726 | -0.26(-1.56%) |
Nov 18, 2002 | 16.85 | 16.85 | 16.36 | 16.44 | 1,074,138 | -0.15(-0.89%) |
Nov 15, 2002 | 16.33 | 16.62 | 16.09 | 16.59 | 2,303,558 | +0.21(+1.28%) |
Nov 14, 2002 | 15.84 | 16.42 | 15.63 | 16.38 | 1,764,821 | +1.21(+7.96%) |
Nov 13, 2002 | 14.99 | 15.35 | 14.89 | 15.17 | 870,347 | -0.18(-1.17%) |
Nov 12, 2002 | 15.08 | 15.48 | 14.91 | 15.35 | 2,125,177 | +0.76(+5.18%) |
Nov 11, 2002 | 14.76 | 14.79 | 14.36 | 14.60 | 1,233,141 | -0.23(-1.52%) |
Nov 08, 2002 | 15.47 | 15.61 | 14.70 | 14.82 | 1,862,481 | -0.45(-2.96%) |
Nov 07, 2002 | 15.01 | 15.51 | 14.89 | 15.27 | 2,209,876 | -0.69(-4.34%) |
Nov 06, 2002 | 15.82 | 15.97 | 15.23 | 15.97 | 3,352,929 | -0.09(-0.58%) |
Nov 05, 2002 | 16.14 | 16.50 | 15.66 | 16.06 | 2,692,789 | -0.35(-2.14%) |
Nov 04, 2002 | 16.89 | 16.90 | 16.32 | 16.41 | 4,808,213 | -0.21(-1.27%) |
Nov 01, 2002 | 15.16 | 16.64 | 15.16 | 16.62 | 3,059,690 | +1.71(+11.44%) |
Oct 31, 2002 | 15.42 | 15.51 | 14.85 | 14.91 | 1,419,351 | -0.16(-1.03%) |
Oct 30, 2002 | 14.50 | 15.19 | 14.48 | 15.07 | 1,281,394 | +0.62(+4.26%) |
Oct 29, 2002 | 14.63 | 14.69 | 13.88 | 14.45 | 1,682,560 | -0.16(-1.07%) |
Oct 28, 2002 | 15.14 | 15.15 | 14.51 | 14.61 | 1,237,248 | -0.43(-2.85%) |
Oct 25, 2002 | 14.40 | 15.11 | 14.40 | 15.04 | 1,341,325 | +1.09(+7.82%) |
Oct 24, 2002 | 14.07 | 14.38 | 13.87 | 13.95 | 2,549,186 | +0.09(+0.62%) |
Oct 23, 2002 | 13.25 | 13.86 | 13.06 | 13.86 | 3,636,542 | +0.14(+1.02%) |
Oct 22, 2002 | 13.94 | 14.26 | 13.45 | 13.72 | 3,539,523 | -1.16(-7.80%) |
Oct 21, 2002 | 13.89 | 15.03 | 13.78 | 14.88 | 2,647,231 | +0.74(+5.23%) |
Oct 18, 2002 | 13.43 | 14.14 | 13.15 | 14.14 | 5,438,965 | +1.01(+7.72%) |
Oct 17, 2002 | 13.10 | 13.23 | 12.74 | 13.13 | 7,237,152 | +2.69(+25.75%) |
Oct 16, 2002 | 10.74 | 10.87 | 10.36 | 10.44 | 1,547,041 | -0.86(-7.65%) |
Oct 15, 2002 | 11.57 | 11.57 | 11.20 | 11.31 | 2,078,336 | +0.67(+6.30%) |
Oct 14, 2002 | 10.42 | 10.75 | 10.42 | 10.64 | 1,154,602 | -0.03(-0.29%) |
Oct 11, 2002 | 10.44 | 10.86 | 10.38 | 10.67 | 1,645,600 | +0.88(+9.00%) |
Oct 10, 2002 | 8.922 | 9.842 | 8.852 | 9.787 | 2,111,060 | +0.71(+7.81%) |
Oct 09, 2002 | 8.579 | 9.265 | 8.579 | 9.078 | 3,193,156 | +0.68(+8.07%) |
Oct 08, 2002 | 7.738 | 8.478 | 7.738 | 8.400 | 2,349,245 | +0.57(+7.26%) |
Oct 07, 2002 | 7.979 | 8.244 | 7.785 | 7.831 | 2,776,205 | -0.18(-2.24%) |
Oct 04, 2002 | 8.353 | 8.353 | 7.886 | 8.010 | 3,313,531 | -0.35(-4.19%) |
Oct 03, 2002 | 8.416 | 8.727 | 8.190 | 8.361 | 1,849,648 | +0.01(+0.09%) |
Oct 02, 2002 | 8.447 | 8.610 | 8.213 | 8.353 | 3,279,010 | -0.45(-5.13%) |
Oct 01, 2002 | 8.556 | 8.907 | 8.236 | 8.805 | 2,430,479 | +0.04(+0.44%) |
Sep 30, 2002 | 8.572 | 9.062 | 8.385 | 8.766 | 2,250,301 | -0.20(-2.26%) |
Sep 27, 2002 | 9.109 | 9.234 | 8.961 | 8.969 | 3,020,806 | -0.51(-5.42%) |
Sep 26, 2002 | 9.904 | 9.998 | 9.366 | 9.483 | 1,206,063 | -0.34(-3.49%) |
Sep 25, 2002 | 10.10 | 10.10 | 9.273 | 9.826 | 2,383,252 | -0.26(-2.63%) |
Sep 24, 2002 | 9.701 | 10.36 | 9.631 | 10.09 | 2,447,418 | +0.19(+1.97%) |
Sep 23, 2002 | 9.896 | 9.990 | 9.616 | 9.896 | 1,742,234 | -0.55(-5.22%) |
Sep 20, 2002 | 10.68 | 10.83 | 10.13 | 10.44 | 2,339,876 | +0.41(+4.04%) |
Sep 19, 2002 | 10.13 | 10.32 | 9.990 | 10.04 | 2,739,245 | -1.01(-9.17%) |
Sep 18, 2002 | 10.52 | 11.05 | 10.42 | 11.05 | 2,047,536 | +0.02(+0.21%) |
Sep 17, 2002 | 11.23 | 11.29 | 10.75 | 11.03 | 1,680,250 | +0.10(+0.93%) |
Sep 16, 2002 | 11.41 | 11.45 | 10.83 | 10.92 | 2,295,217 | -0.98(-8.25%) |
Sep 13, 2002 | 11.68 | 11.98 | 11.52 | 11.91 | 1,673,192 | -0.56(-4.50%) |
Sep 12, 2002 | 12.61 | 12.74 | 12.44 | 12.47 | 1,117,258 | -0.66(-5.04%) |
Sep 11, 2002 | 12.83 | 13.30 | 12.83 | 13.13 | 1,383,675 | +0.41(+3.18%) |
Sep 10, 2002 | 12.68 | 12.72 | 12.45 | 12.72 | 1,722,984 | -0.29(-2.22%) |
Sep 09, 2002 | 12.65 | 13.04 | 12.43 | 13.01 | 1,696,035 | +0.03(+0.24%) |
Sep 06, 2002 | 13.21 | 13.21 | 12.79 | 12.98 | 51,332 | -0.14(-1.07%) |
Sep 05, 2002 | 13.32 | 13.67 | 12.86 | 13.12 | 1,122,904 | -0.98(-6.96%) |
Sep 04, 2002 | 13.80 | 14.17 | 13.64 | 14.10 | 1,061,690 | +0.31(+2.26%) |
Sep 03, 2002 | 13.82 | 14.01 | 13.64 | 13.79 | 1,200,417 | -1.21(-8.05%) |
Aug 30, 2002 | 14.82 | 15.27 | 14.69 | 15.00 | 671,689 | -0.40(-2.58%) |
Aug 29, 2002 | 14.63 | 15.58 | 14.63 | 15.40 | 1,241,740 | +0.58(+3.95%) |
Aug 28, 2002 | 15.30 | 15.30 | 14.63 | 14.81 | 746,122 | -0.77(-4.95%) |
Aug 27, 2002 | 16.29 | 16.33 | 15.58 | 15.58 | 2,074,486 | -0.03(-0.20%) |
Aug 26, 2002 | 15.90 | 16.09 | 15.44 | 15.62 | 1,316,429 | +0.09(+0.60%) |
Aug 23, 2002 | 16.27 | 16.30 | 15.52 | 15.52 | 847,119 | -1.18(-7.09%) |
Aug 22, 2002 | 16.69 | 16.82 | 16.56 | 16.71 | 1,496,992 | +0.37(+2.29%) |
Aug 21, 2002 | 16.19 | 16.38 | 15.97 | 16.33 | 1,174,237 | +0.87(+5.64%) |
Aug 20, 2002 | 15.69 | 15.80 | 15.27 | 15.46 | 705,569 | +0.65(+4.42%) |
Aug 16, 2002 | 14.53 | 14.88 | 14.34 | 14.81 | 1,159,351 | +0.27(+1.82%) |
Aug 15, 2002 | 14.82 | 14.91 | 14.44 | 14.54 | 1,447,071 | -0.19(-1.27%) |
Aug 14, 2002 | 14.30 | 14.81 | 14.12 | 14.73 | 1,236,221 | +0.44(+3.11%) |
Aug 13, 2002 | 14.42 | 15.00 | 14.24 | 14.28 | 926,043 | -0.29(-1.98%) |
Aug 12, 2002 | 14.33 | 14.59 | 14.23 | 14.57 | 1,231,986 | +0.94(+6.86%) |
Aug 07, 2002 | 13.99 | 14.03 | 13.01 | 13.64 | 1,214,533 | +0.04(+0.29%) |
Aug 06, 2002 | 13.05 | 13.78 | 13.05 | 13.60 | 1,690,260 | +0.87(+6.86%) |
Aug 05, 2002 | 13.49 | 13.49 | 12.54 | 12.72 | 859,952 | -1.07(-7.74%) |
Aug 02, 2002 | 14.28 | 14.28 | 13.37 | 13.79 | 1,232,243 | -0.39(-2.75%) |
Aug 01, 2002 | 14.63 | 14.73 | 14.03 | 14.18 | 1,016,389 | -0.39(-2.67%) |
Jul 31, 2002 | 14.71 | 14.99 | 14.41 | 14.57 | 1,349,282 | -0.62(-4.10%) |
Jul 30, 2002 | 14.81 | 15.30 | 14.56 | 15.20 | 1,133,556 | +0.31(+2.09%) |
Jul 29, 2002 | 14.59 | 15.16 | 14.44 | 14.88 | 2,243,371 | +0.90(+6.41%) |
Jul 26, 2002 | 13.80 | 14.00 | 13.56 | 13.99 | 729,952 | -0.14(-0.99%) |
Jul 25, 2002 | 14.10 | 14.43 | 13.88 | 14.13 | 995,471 | -0.88(-5.87%) |
Jul 24, 2002 | 13.58 | 15.02 | 13.54 | 15.01 | 1,253,161 | +1.14(+8.20%) |
Jul 23, 2002 | 14.07 | 14.31 | 13.83 | 13.87 | 115,498 | -0.47(-3.26%) |
Jul 22, 2002 | 14.52 | 14.81 | 14.14 | 14.34 | 593,022 | -0.28(-1.92%) |
Jul 19, 2002 | 14.83 | 14.98 | 14.61 | 14.62 | 789,626 | -0.86(-5.54%) |
Jul 17, 2002 | 16.25 | 16.35 | 15.40 | 15.48 | 1,638,157 | +0.69(+4.64%) |
Jul 12, 2002 | 14.89 | 15.00 | 14.38 | 14.79 | 3,125,396 | -0.56(-3.65%) |
Jul 11, 2002 | 16.75 | 17.05 | 13.40 | 15.35 | 8,565,517 | -1.29(-7.73%) |
Jul 10, 2002 | 17.35 | 17.47 | 16.64 | 16.64 | 1,116,873 | -0.33(-1.93%) |
Jul 09, 2002 | 17.88 | 17.88 | 16.96 | 16.96 | 1,191,433 | -0.91(-5.10%) |
Jul 08, 2002 | 18.32 | 18.32 | 17.88 | 17.88 | 751,768 | -0.44(-2.42%) |
Jul 05, 2002 | 17.65 | 18.59 | 17.57 | 18.32 | 2,488,100 | +0.51(+2.89%) |
Jul 04, 2002 | 16.51 | 17.81 | 16.40 | 17.81 | 2,381,071 | +0.00(+0.00%) |
Jul 03, 2002 | 16.51 | 17.81 | 16.40 | 17.81 | 2,381,071 | +0.48(+2.79%) |
Jul 02, 2002 | 17.70 | 17.74 | 17.07 | 17.32 | 950,426 | -0.70(-3.89%) |
Jul 01, 2002 | 18.80 | 18.90 | 17.88 | 18.02 | 1,333,112 | -0.90(-4.78%) |
Jun 28, 2002 | 18.70 | 19.36 | 18.44 | 18.93 | 1,594,524 | +0.34(+1.85%) |
Jun 27, 2002 | 18.48 | 18.87 | 18.18 | 18.58 | 1,200,032 | +0.72(+4.06%) |
Jun 26, 2002 | 16.80 | 17.99 | 16.75 | 17.86 | 1,843,103 | +0.19(+1.06%) |
Jun 25, 2002 | 17.73 | 17.88 | 17.43 | 17.67 | 1,629,045 | -0.14(-0.79%) |
Jun 21, 2002 | 18.51 | 18.63 | 17.81 | 17.81 | 2,165,345 | -0.70(-3.79%) |
Jun 20, 2002 | 18.47 | 18.53 | 17.81 | 18.51 | 1,950,902 | -0.50(-2.62%) |
Jun 19, 2002 | 19.06 | 19.49 | 18.72 | 19.01 | 1,273,951 | -0.39(-2.01%) |
Jun 18, 2002 | 19.30 | 19.60 | 19.22 | 19.40 | 856,102 | -0.02(-0.08%) |
Jun 17, 2002 | 18.86 | 19.51 | 18.82 | 19.42 | 1,548,966 | +0.53(+2.81%) |
Jun 14, 2002 | 19.09 | 19.36 | 18.72 | 18.89 | 2,562,404 | -0.99(-4.98%) |
Jun 12, 2002 | 19.71 | 20.10 | 19.17 | 19.88 | 2,232,206 | -0.23(-1.12%) |
Jun 11, 2002 | 21.00 | 21.30 | 20.02 | 20.10 | 1,883,528 | -0.39(-1.90%) |
Jun 10, 2002 | 20.93 | 21.01 | 20.37 | 20.49 | 1,144,336 | -0.02(-0.11%) |
Jun 07, 2002 | 19.87 | 20.84 | 19.80 | 20.52 | 1,982,728 | -0.05(-0.26%) |
Jun 06, 2002 | 20.70 | 20.77 | 20.07 | 20.57 | 1,548,966 | -0.19(-0.94%) |
Jun 05, 2002 | 20.34 | 20.88 | 19.91 | 20.77 | 2,874,251 | +0.66(+3.29%) |
May 31, 2002 | 20.84 | 20.95 | 20.07 | 20.10 | 1,145,619 | -0.93(-4.41%) |
May 28, 2002 | 21.20 | 21.27 | 20.70 | 21.03 | 1,243,665 | +0.34(+1.66%) |
May 27, 2002 | 20.77 | 21.03 | 20.49 | 20.69 | 1,751,603 | +0.00(+0.00%) |
May 24, 2002 | 20.77 | 21.03 | 20.49 | 20.69 | 1,751,603 | -0.41(-1.92%) |
May 23, 2002 | 21.16 | 21.37 | 20.67 | 21.09 | 3,845,724 | +0.79(+3.88%) |
May 22, 2002 | 21.12 | 21.27 | 20.03 | 20.31 | 7,190,183 | -1.43(-6.56%) |
May 21, 2002 | 22.82 | 22.86 | 21.69 | 21.73 | 2,982,563 | -1.45(-6.25%) |
May 20, 2002 | 23.41 | 23.41 | 22.97 | 23.18 | 1,681,148 | -0.36(-1.52%) |
May 17, 2002 | 23.89 | 24.16 | 23.23 | 23.54 | 1,609,667 | -0.44(-1.85%) |
May 16, 2002 | 24.02 | 24.26 | 23.77 | 23.98 | 558,244 | +0.00(+0.00%) |
May 15, 2002 | 23.56 | 24.54 | 23.35 | 23.98 | 1,418,453 | -0.05(-0.23%) |
May 14, 2002 | 24.14 | 24.28 | 23.81 | 24.04 | 1,957,447 | +0.51(+2.19%) |
May 13, 2002 | 22.67 | 23.53 | 22.64 | 23.52 | 1,743,518 | +1.07(+4.75%) |
May 10, 2002 | 23.26 | 23.30 | 22.43 | 22.46 | 928,610 | -0.88(-3.77%) |
May 09, 2002 | 24.20 | 24.20 | 23.20 | 23.34 | 1,184,760 | -1.28(-5.19%) |
May 08, 2002 | 23.84 | 24.62 | 23.67 | 24.62 | 1,683,587 | +2.21(+9.88%) |
May 07, 2002 | 23.15 | 23.25 | 22.25 | 22.40 | 4,116,376 | -0.86(-3.69%) |
May 06, 2002 | 23.73 | 23.94 | 23.04 | 23.26 | 2,239,136 | +0.00(+0.00%) |
May 03, 2002 | 23.78 | 23.92 | 23.11 | 23.26 | 2,984,103 | -0.31(-1.32%) |
May 02, 2002 | 24.02 | 24.14 | 23.31 | 23.57 | 2,866,679 | -1.64(-6.49%) |
May 01, 2002 | 25.30 | 25.46 | 24.61 | 25.21 | 1,578,483 | -0.19(-0.77%) |
Apr 30, 2002 | 24.65 | 25.64 | 24.59 | 25.40 | 978,017 | +0.47(+1.88%) |
Apr 29, 2002 | 25.02 | 25.29 | 24.68 | 24.94 | 953,121 | +0.09(+0.38%) |
Apr 26, 2002 | 25.63 | 25.87 | 24.84 | 24.84 | 1,419,223 | -1.14(-4.38%) |
Apr 25, 2002 | 25.66 | 25.98 | 25.39 | 25.98 | 1,077,090 | -0.01(-0.03%) |
Apr 24, 2002 | 26.16 | 26.26 | 25.85 | 25.99 | 1,824,752 | -0.08(-0.30%) |
Apr 23, 2002 | 26.31 | 26.64 | 26.07 | 26.07 | 2,282,769 | -0.49(-1.85%) |
Apr 22, 2002 | 26.38 | 26.63 | 26.34 | 26.56 | 2,521,594 | -0.96(-3.48%) |
Apr 19, 2002 | 27.34 | 27.58 | 27.02 | 27.51 | 2,504,783 | +0.37(+1.38%) |
Apr 18, 2002 | 26.54 | 27.32 | 26.41 | 27.14 | 1,606,459 | +0.45(+1.69%) |
Apr 17, 2002 | 27.00 | 27.02 | 26.55 | 26.69 | 3,202,139 | -0.90(-3.28%) |
Apr 16, 2002 | 27.00 | 27.73 | 26.97 | 27.59 | 912,055 | +1.59(+6.11%) |
Apr 15, 2002 | 26.29 | 26.29 | 25.65 | 26.00 | 1,302,697 | +0.41(+1.61%) |
Apr 12, 2002 | 25.43 | 25.67 | 25.28 | 25.59 | 1,369,558 | +0.22(+0.86%) |
Apr 11, 2002 | 26.41 | 26.60 | 25.22 | 25.37 | 1,893,409 | -1.04(-3.95%) |
Apr 10, 2002 | 26.56 | 26.96 | 26.07 | 26.42 | 2,762,602 | +0.48(+1.86%) |
Apr 09, 2002 | 26.52 | 26.57 | 25.93 | 25.93 | 762,676 | -0.91(-3.40%) |
Apr 08, 2002 | 26.06 | 26.98 | 26.03 | 26.84 | 1,524,840 | -0.66(-2.41%) |
Apr 05, 2002 | 27.65 | 27.71 | 27.40 | 27.51 | 728,797 | +0.11(+0.40%) |
Apr 04, 2002 | 27.28 | 27.50 | 27.14 | 27.40 | 2,298,168 | +0.12(+0.43%) |
Apr 03, 2002 | 27.58 | 27.73 | 26.97 | 27.28 | 3,824,292 | -0.50(-1.80%) |
Apr 02, 2002 | 28.36 | 28.56 | 27.78 | 27.78 | 3,494,479 | -2.07(-6.92%) |
Apr 01, 2002 | 28.99 | 30.09 | 28.99 | 29.84 | 351,757 | +0.86(+2.96%) |
Mar 29, 2002 | 29.62 | 29.74 | 28.99 | 28.99 | 995,342 | +0.00(+0.00%) |
Mar 28, 2002 | 29.62 | 29.74 | 28.99 | 28.99 | 995,342 | -0.57(-1.92%) |
Mar 27, 2002 | 29.54 | 29.70 | 29.31 | 29.56 | 1,168,975 | +0.30(+1.04%) |
Mar 26, 2002 | 28.91 | 29.44 | 28.89 | 29.25 | 979,557 | +0.57(+1.98%) |
Mar 25, 2002 | 28.95 | 29.14 | 28.68 | 28.68 | 789,113 | -0.23(-0.78%) |
Mar 22, 2002 | 29.30 | 29.30 | 28.83 | 28.91 | 571,590 | -0.34(-1.17%) |
Mar 21, 2002 | 29.14 | 29.33 | 28.53 | 29.25 | 1,234,296 | +0.11(+0.37%) |
Mar 20, 2002 | 29.45 | 29.45 | 29.11 | 29.14 | 1,590,418 | -1.06(-3.51%) |
Mar 19, 2002 | 30.27 | 30.42 | 30.09 | 30.20 | 984,177 | -0.06(-0.21%) |
Mar 18, 2002 | 29.74 | 30.31 | 29.74 | 30.27 | 1,767,387 | +0.82(+2.78%) |
Mar 15, 2002 | 28.48 | 29.49 | 28.48 | 29.45 | 1,936,272 | +0.97(+3.39%) |
Mar 14, 2002 | 28.64 | 28.76 | 28.33 | 28.48 | 697,227 | +0.43(+1.53%) |
Mar 13, 2002 | 28.30 | 28.46 | 28.05 | 28.05 | 755,746 | -0.15(-0.53%) |
Mar 12, 2002 | 27.96 | 28.47 | 27.82 | 28.20 | 899,478 | -0.48(-1.66%) |
Mar 11, 2002 | 28.09 | 28.82 | 28.07 | 28.68 | 1,116,103 | +0.39(+1.38%) |
Mar 08, 2002 | 28.40 | 28.67 | 28.07 | 28.29 | 1,596,449 | -0.22(-0.77%) |
Mar 07, 2002 | 28.91 | 29.10 | 28.45 | 28.50 | 882,795 | -0.09(-0.30%) |
Mar 06, 2002 | 27.85 | 28.59 | 27.82 | 28.59 | 51,332 | +0.89(+3.21%) |
Mar 05, 2002 | 27.45 | 28.05 | 27.27 | 27.70 | 1,512,648 | -0.40(-1.41%) |
Mar 04, 2002 | 27.20 | 28.17 | 27.01 | 28.10 | 2,003,775 | +0.58(+2.10%) |