Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 15.35 | 15.43 | 15.18 | 15.35 | 468,602 | +0.01(+0.06%) |
Dec 30, 2002 | 15.32 | 15.42 | 15.18 | 15.34 | 324,152 | +0.02(+0.13%) |
Dec 27, 2002 | 15.48 | 15.48 | 15.14 | 15.32 | 155,992 | -0.13(-0.85%) |
Dec 26, 2002 | 15.37 | 15.55 | 15.36 | 15.45 | 137,897 | +0.11(+0.73%) |
Dec 24, 2002 | 15.40 | 15.41 | 15.24 | 15.34 | 76,436 | +0.00(+0.02%) |
Dec 23, 2002 | 15.45 | 15.45 | 15.27 | 15.33 | 206,846 | -0.14(-0.91%) |
Dec 20, 2002 | 15.36 | 15.48 | 15.32 | 15.48 | 232,429 | +0.19(+1.26%) |
Dec 19, 2002 | 15.35 | 15.35 | 15.11 | 15.28 | 510,408 | -0.04(-0.25%) |
Dec 18, 2002 | 15.39 | 15.40 | 15.24 | 15.32 | 150,376 | -0.05(-0.31%) |
Dec 17, 2002 | 15.42 | 15.42 | 15.27 | 15.37 | 228,061 | +0.11(+0.74%) |
Dec 16, 2002 | 15.19 | 15.29 | 15.13 | 15.26 | 371,574 | +0.13(+0.87%) |
Dec 13, 2002 | 15.21 | 15.21 | 14.99 | 15.13 | 885,726 | -0.02(-0.13%) |
Dec 12, 2002 | 15.06 | 15.19 | 14.99 | 15.14 | 296,698 | +0.05(+0.32%) |
Dec 11, 2002 | 14.98 | 15.12 | 14.81 | 15.10 | 239,292 | +0.14(+0.97%) |
Dec 10, 2002 | 14.89 | 15.00 | 14.76 | 14.95 | 345,055 | +0.14(+0.93%) |
Dec 09, 2002 | 14.70 | 14.95 | 14.66 | 14.81 | 1,691,273 | +0.16(+1.07%) |
Dec 06, 2002 | 14.55 | 14.68 | 14.48 | 14.66 | 426,484 | +0.08(+0.55%) |
Dec 05, 2002 | 14.89 | 14.89 | 14.54 | 14.58 | 1,944,293 | -0.17(-1.17%) |
Dec 04, 2002 | 14.96 | 15.08 | 14.69 | 14.75 | 255,204 | -0.21(-1.37%) |
Dec 03, 2002 | 14.90 | 15.08 | 14.80 | 14.96 | 308,241 | +0.13(+0.89%) |
Dec 02, 2002 | 15.11 | 15.12 | 14.77 | 14.82 | 511,968 | -0.14(-0.96%) |
Nov 29, 2002 | 15.02 | 15.06 | 14.91 | 14.97 | 35,566 | -0.13(-0.85%) |
Nov 27, 2002 | 15.00 | 15.10 | 14.90 | 15.10 | 317,601 | +0.14(+0.97%) |
Nov 26, 2002 | 15.29 | 15.31 | 14.86 | 14.95 | 151,312 | -0.37(-2.41%) |
Nov 25, 2002 | 15.18 | 15.45 | 15.06 | 15.32 | 973,082 | +0.11(+0.69%) |
Nov 22, 2002 | 14.78 | 15.24 | 14.78 | 15.22 | 178,767 | +0.44(+2.97%) |
Nov 21, 2002 | 14.78 | 14.94 | 14.68 | 14.78 | 363,775 | +0.11(+0.74%) |
Nov 20, 2002 | 14.62 | 14.74 | 14.49 | 14.67 | 145,385 | +0.11(+0.77%) |
Nov 19, 2002 | 14.62 | 14.66 | 14.48 | 14.56 | 254,892 | -0.06(-0.42%) |
Nov 18, 2002 | 14.65 | 14.81 | 14.54 | 14.62 | 155,680 | -0.04(-0.24%) |
Nov 15, 2002 | 14.46 | 14.65 | 14.39 | 14.65 | 342,560 | +0.24(+1.65%) |
Nov 14, 2002 | 14.39 | 14.51 | 14.30 | 14.41 | 203,102 | +0.24(+1.70%) |
Nov 13, 2002 | 14.04 | 14.29 | 13.99 | 14.17 | 538,798 | +0.13(+0.96%) |
Nov 12, 2002 | 14.52 | 14.52 | 13.94 | 14.04 | 1,018,320 | -0.26(-1.79%) |
Nov 11, 2002 | 14.36 | 14.38 | 14.12 | 14.30 | 849,224 | -0.30(-2.04%) |
Nov 08, 2002 | 14.71 | 14.85 | 14.43 | 14.59 | 536,615 | -0.36(-2.40%) |
Nov 07, 2002 | 15.16 | 15.29 | 14.74 | 14.95 | 268,931 | -0.51(-3.32%) |
Nov 06, 2002 | 15.48 | 15.54 | 15.29 | 15.47 | 340,064 | +0.16(+1.05%) |
Nov 05, 2002 | 15.26 | 15.32 | 15.10 | 15.31 | 357,223 | -0.02(-0.10%) |
Nov 04, 2002 | 15.14 | 15.51 | 15.05 | 15.32 | 1,188,040 | +0.46(+3.13%) |
Nov 01, 2002 | 14.74 | 14.94 | 14.65 | 14.86 | 135,401 | +0.05(+0.32%) |
Oct 31, 2002 | 14.94 | 14.94 | 14.57 | 14.81 | 591,524 | +0.10(+0.65%) |
Oct 30, 2002 | 14.68 | 14.76 | 14.60 | 14.71 | 615,859 | +0.16(+1.08%) |
Oct 29, 2002 | 14.58 | 14.71 | 14.26 | 14.56 | 199,670 | -0.07(-0.46%) |
Oct 28, 2002 | 14.62 | 14.80 | 14.49 | 14.62 | 43,646,764 | +0.29(+2.06%) |
Oct 25, 2002 | 14.17 | 14.39 | 14.06 | 14.33 | 297,634 | +0.21(+1.48%) |
Oct 24, 2002 | 14.26 | 14.52 | 14.04 | 14.12 | 1,126,267 | -0.08(-0.56%) |
Oct 23, 2002 | 13.85 | 14.20 | 13.85 | 14.20 | 750,325 | +0.32(+2.31%) |
Oct 22, 2002 | 14.17 | 14.36 | 13.78 | 13.88 | 684,184 | -0.29(-2.08%) |
Oct 21, 2002 | 13.64 | 14.17 | 13.57 | 14.17 | 1,027,992 | +0.77(+5.74%) |
Oct 18, 2002 | 13.25 | 13.51 | 12.98 | 13.40 | 900,078 | +0.06(+0.43%) |
Oct 17, 2002 | 13.45 | 13.45 | 13.09 | 13.35 | 1,168,385 | +0.27(+2.03%) |
Oct 16, 2002 | 13.48 | 13.49 | 12.98 | 13.08 | 766,236 | -0.57(-4.20%) |
Oct 15, 2002 | 13.69 | 13.69 | 13.46 | 13.65 | 956,859 | +0.20(+1.45%) |
Oct 14, 2002 | 13.05 | 13.56 | 13.05 | 13.46 | 414,316 | -0.13(-0.97%) |
Oct 11, 2002 | 13.59 | 13.69 | 13.37 | 13.59 | 32,009,708 | +0.18(+1.31%) |
Oct 10, 2002 | 12.77 | 13.56 | 12.36 | 13.41 | 1,205,199 | +0.89(+7.12%) |
Oct 09, 2002 | 13.49 | 13.49 | 12.40 | 12.52 | 1,582,078 | -1.07(-7.85%) |
Oct 08, 2002 | 14.10 | 14.10 | 12.98 | 13.59 | 23,991,682 | -0.51(-3.64%) |
Oct 07, 2002 | 14.23 | 14.43 | 14.01 | 14.10 | 88,915 | -0.12(-0.88%) |
Oct 04, 2002 | 14.46 | 14.46 | 14.10 | 14.23 | 589,964 | -0.59(-3.98%) |
Oct 03, 2002 | 14.98 | 15.17 | 14.72 | 14.82 | 473,905 | -0.09(-0.60%) |
Oct 02, 2002 | 15.16 | 15.31 | 14.83 | 14.91 | 560,013 | -0.29(-1.88%) |
Oct 01, 2002 | 14.73 | 15.23 | 14.70 | 15.19 | 303,561 | +0.39(+2.66%) |
Sep 30, 2002 | 14.58 | 15.02 | 14.55 | 14.80 | 579,357 | +0.00(+0.02%) |
Sep 27, 2002 | 14.92 | 15.00 | 14.67 | 14.80 | 209,654 | -0.21(-1.37%) |
Sep 26, 2002 | 14.74 | 15.06 | 14.74 | 15.00 | 806,170 | +0.40(+2.74%) |
Sep 25, 2002 | 14.23 | 14.68 | 14.16 | 14.60 | 1,094,445 | +0.37(+2.61%) |
Sep 24, 2002 | 14.42 | 14.42 | 14.06 | 14.23 | 594,956 | -0.39(-2.65%) |
Sep 23, 2002 | 14.71 | 14.89 | 14.35 | 14.62 | 92,347 | -0.27(-1.83%) |
Sep 20, 2002 | 15.07 | 15.07 | 14.66 | 14.89 | 631,770 | -0.27(-1.76%) |
Sep 19, 2002 | 15.29 | 15.50 | 15.14 | 15.15 | 303,873 | -0.25(-1.60%) |
Sep 18, 2002 | 14.97 | 15.64 | 14.86 | 15.40 | 93,595 | +0.39(+2.61%) |
Sep 17, 2002 | 15.72 | 15.72 | 14.95 | 15.01 | 313,857 | -0.79(-5.01%) |
Sep 16, 2002 | 15.42 | 15.80 | 15.31 | 15.80 | 184,071 | +0.18(+1.13%) |
Sep 13, 2002 | 15.34 | 15.74 | 15.34 | 15.63 | 245,844 | -0.02(-0.14%) |
Sep 12, 2002 | 15.92 | 15.95 | 15.55 | 15.65 | 738,157 | -0.46(-2.88%) |
Sep 11, 2002 | 16.25 | 16.25 | 15.91 | 16.11 | 177,519 | +0.15(+0.96%) |
Sep 10, 2002 | 16.30 | 16.30 | 15.91 | 15.96 | 124,794 | -0.42(-2.54%) |
Sep 09, 2002 | 16.30 | 16.44 | 16.03 | 16.38 | 65,828 | -0.07(-0.41%) |
Sep 06, 2002 | 16.39 | 16.51 | 16.32 | 16.44 | 49,293 | +0.06(+0.39%) |
Sep 05, 2002 | 16.43 | 16.54 | 16.28 | 16.38 | 193,742 | -0.05(-0.33%) |
Sep 04, 2002 | 16.41 | 16.52 | 16.14 | 16.43 | 134,465 | -0.08(-0.49%) |
Sep 03, 2002 | 16.75 | 16.75 | 16.42 | 16.51 | 96,715 | -0.57(-3.32%) |
Aug 30, 2002 | 17.03 | 17.24 | 16.89 | 17.08 | 813,658 | -0.04(-0.24%) |
Aug 29, 2002 | 17.23 | 17.23 | 17.01 | 17.12 | 246,780 | -0.26(-1.49%) |
Aug 28, 2002 | 17.26 | 17.43 | 17.20 | 17.38 | 143,513 | +0.03(+0.15%) |
Aug 27, 2002 | 17.85 | 17.85 | 17.36 | 17.36 | 451,754 | -0.30(-1.72%) |
Aug 26, 2002 | 17.59 | 17.66 | 17.41 | 17.66 | 102,643 | +0.27(+1.57%) |
Aug 23, 2002 | 17.61 | 17.66 | 17.31 | 17.39 | 104,203 | -0.33(-1.88%) |
Aug 22, 2002 | 17.48 | 17.74 | 17.47 | 17.72 | 98,587 | +0.33(+1.88%) |
Aug 21, 2002 | 17.12 | 17.39 | 16.86 | 17.39 | 203,102 | +0.46(+2.69%) |
Aug 20, 2002 | 16.83 | 17.01 | 16.65 | 16.94 | 62,709 | +0.29(+1.73%) |
Aug 16, 2002 | 16.83 | 16.83 | 16.53 | 16.65 | 77,684 | -0.24(-1.40%) |
Aug 15, 2002 | 17.05 | 17.10 | 16.80 | 16.89 | 742,213 | -0.06(-0.38%) |
Aug 14, 2002 | 16.52 | 16.95 | 16.32 | 16.95 | 433,659 | +0.51(+3.10%) |
Aug 13, 2002 | 16.83 | 16.83 | 16.41 | 16.44 | 299,818 | -0.43(-2.56%) |
Aug 12, 2002 | 16.38 | 16.94 | 16.38 | 16.88 | 167,848 | +0.55(+3.36%) |
Aug 07, 2002 | 16.39 | 16.39 | 16.05 | 16.33 | 989,305 | +0.18(+1.13%) |
Aug 06, 2002 | 16.09 | 16.26 | 15.99 | 16.14 | 81,428 | +0.56(+3.58%) |
Aug 05, 2002 | 15.82 | 16.06 | 15.58 | 15.59 | 125,730 | -0.23(-1.46%) |
Aug 02, 2002 | 16.04 | 16.17 | 15.64 | 15.82 | 67,700 | -0.27(-1.69%) |
Aug 01, 2002 | 16.48 | 16.57 | 15.77 | 16.09 | 270,179 | -0.33(-2.01%) |
Jul 31, 2002 | 16.27 | 16.62 | 15.90 | 16.42 | 221,509 | +0.15(+0.91%) |
Jul 30, 2002 | 15.23 | 16.28 | 15.23 | 16.27 | 708,519 | +1.11(+7.34%) |
Jul 29, 2002 | 15.26 | 15.32 | 14.88 | 15.16 | 124,482 | +0.20(+1.31%) |
Jul 26, 2002 | 15.10 | 15.16 | 14.78 | 14.97 | 161,608 | -0.04(-0.30%) |
Jul 25, 2002 | 14.81 | 15.32 | 14.74 | 15.01 | 833,001 | +0.37(+2.54%) |
Jul 24, 2002 | 13.09 | 14.65 | 13.08 | 14.64 | 857,648 | +1.09(+8.04%) |
Jul 23, 2002 | 14.46 | 14.66 | 13.46 | 13.55 | 385,614 | -1.16(-7.89%) |
Jul 22, 2002 | 14.82 | 14.97 | 14.22 | 14.71 | 113,562 | -0.14(-0.95%) |
Jul 19, 2002 | 15.23 | 15.26 | 14.71 | 14.85 | 125,106 | -1.12(-7.02%) |
Jul 17, 2002 | 16.46 | 16.60 | 15.93 | 15.97 | 129,473 | -0.52(-3.15%) |
Jul 12, 2002 | 16.67 | 16.71 | 16.30 | 16.49 | 383,742 | -0.53(-3.11%) |
Jul 11, 2002 | 16.44 | 17.08 | 16.39 | 17.02 | 1,221,111 | +0.42(+2.53%) |
Jul 10, 2002 | 17.37 | 17.37 | 16.51 | 16.60 | 1,248,877 | -0.85(-4.85%) |
Jul 09, 2002 | 17.95 | 17.98 | 17.45 | 17.45 | 385,302 | -0.50(-2.79%) |
Jul 08, 2002 | 18.16 | 18.19 | 17.90 | 17.95 | 62,085 | -0.16(-0.90%) |
Jul 05, 2002 | 18.04 | 18.11 | 17.95 | 18.11 | 344,119 | +0.19(+1.07%) |
Jul 04, 2002 | 18.15 | 18.22 | 17.90 | 17.92 | 34,006 | +0.00(+0.00%) |
Jul 03, 2002 | 18.15 | 18.22 | 17.90 | 17.92 | 34,006 | -0.13(-0.75%) |
Jul 02, 2002 | 18.38 | 18.45 | 18.02 | 18.05 | 222,757 | -0.44(-2.39%) |
Jul 01, 2002 | 18.77 | 18.86 | 18.49 | 18.49 | 60,837 | -0.39(-2.09%) |
Jun 28, 2002 | 18.56 | 18.89 | 18.51 | 18.89 | 65,204 | +0.44(+2.38%) |
Jun 27, 2002 | 18.62 | 18.62 | 18.21 | 18.45 | 76,436 | -0.04(-0.21%) |
Jun 26, 2002 | 18.17 | 18.51 | 18.17 | 18.49 | 488,569 | -0.12(-0.64%) |
Jun 25, 2002 | 18.73 | 18.88 | 18.51 | 18.61 | 260,507 | -0.42(-2.21%) |
Jun 21, 2002 | 18.85 | 19.03 | 18.79 | 19.03 | 48,357 | +0.04(+0.24%) |
Jun 20, 2002 | 19.20 | 19.29 | 18.94 | 18.98 | 60,525 | -0.19(-0.97%) |
Jun 19, 2002 | 19.39 | 19.62 | 19.15 | 19.17 | 285,466 | -0.19(-0.99%) |
Jun 18, 2002 | 19.38 | 19.49 | 19.30 | 19.36 | 98,587 | +0.16(+0.82%) |
Jun 17, 2002 | 18.99 | 19.20 | 18.91 | 19.20 | 56,469 | +0.23(+1.23%) |
Jun 14, 2002 | 18.86 | 19.01 | 18.67 | 18.97 | 286,090 | -0.11(-0.57%) |
Jun 12, 2002 | 19.06 | 19.17 | 18.89 | 19.08 | 52,101 | +0.08(+0.42%) |
Jun 11, 2002 | 19.08 | 19.23 | 18.90 | 19.00 | 94,531 | -0.10(-0.54%) |
Jun 10, 2002 | 18.90 | 19.14 | 18.90 | 19.10 | 3,057,457 | +0.07(+0.39%) |
Jun 07, 2002 | 18.80 | 19.08 | 18.78 | 19.03 | 272,987 | +0.08(+0.44%) |
Jun 06, 2002 | 19.48 | 19.48 | 18.94 | 18.94 | 1,475,691 | -0.43(-2.22%) |
Jun 05, 2002 | 19.60 | 19.60 | 19.32 | 19.37 | 422,116 | -0.64(-3.22%) |
May 31, 2002 | 20.02 | 20.14 | 19.90 | 20.02 | 134,465 | -0.50(-2.42%) |
May 28, 2002 | 20.60 | 20.63 | 20.40 | 20.51 | 63,333 | -0.07(-0.36%) |
May 27, 2002 | 20.71 | 20.74 | 20.43 | 20.59 | 69,572 | +0.00(+0.00%) |
May 24, 2002 | 20.71 | 20.74 | 20.43 | 20.59 | 69,572 | -0.05(-0.26%) |
May 23, 2002 | 20.56 | 20.66 | 20.50 | 20.64 | 74,252 | +0.21(+1.04%) |
May 22, 2002 | 20.07 | 20.45 | 20.07 | 20.43 | 363,775 | +0.43(+2.15%) |
May 21, 2002 | 19.95 | 20.17 | 19.90 | 20.00 | 180,951 | +0.12(+0.61%) |
May 20, 2002 | 19.55 | 19.95 | 19.55 | 19.88 | 42,118 | +0.27(+1.36%) |
May 17, 2002 | 19.68 | 19.76 | 19.24 | 19.61 | 347,551 | -0.11(-0.54%) |
May 16, 2002 | 20.10 | 20.10 | 19.71 | 19.72 | 549,094 | -0.43(-2.15%) |
May 15, 2002 | 20.29 | 20.43 | 20.15 | 20.15 | 54,909 | -0.28(-1.36%) |
May 14, 2002 | 20.26 | 20.43 | 20.24 | 20.43 | 177,207 | +0.17(+0.85%) |
May 13, 2002 | 20.24 | 20.33 | 20.08 | 20.26 | 889,158 | -0.15(-0.72%) |
May 10, 2002 | 20.71 | 20.71 | 20.30 | 20.40 | 142,889 | -0.23(-1.13%) |
May 09, 2002 | 20.73 | 20.98 | 20.64 | 20.64 | 33,382 | -0.28(-1.32%) |
May 08, 2002 | 20.67 | 20.91 | 20.50 | 20.91 | 144,137 | +0.11(+0.54%) |
May 07, 2002 | 20.99 | 20.99 | 20.74 | 20.80 | 146,009 | -0.27(-1.29%) |
May 06, 2002 | 21.09 | 21.09 | 21.07 | 21.07 | 135,713 | +0.04(+0.20%) |
May 03, 2002 | 21.12 | 21.12 | 20.92 | 21.03 | 244,284 | +0.01(+0.06%) |
May 02, 2002 | 20.96 | 21.02 | 20.85 | 21.02 | 170,656 | -0.02(-0.09%) |
May 01, 2002 | 21.08 | 21.08 | 20.90 | 21.04 | 70,820 | +0.03(+0.14%) |
Apr 30, 2002 | 20.96 | 21.13 | 20.96 | 21.01 | 154,744 | +0.21(+0.99%) |
Apr 29, 2002 | 20.88 | 20.94 | 20.73 | 20.81 | 43,677 | -0.09(-0.44%) |
Apr 26, 2002 | 21.17 | 21.17 | 20.78 | 20.90 | 238,980 | -0.22(-1.03%) |
Apr 25, 2002 | 21.27 | 21.29 | 21.03 | 21.12 | 125,106 | -0.26(-1.21%) |
Apr 24, 2002 | 21.57 | 21.68 | 21.38 | 21.38 | 59,901 | -0.24(-1.11%) |
Apr 23, 2002 | 21.54 | 21.74 | 21.47 | 21.62 | 314,481 | +0.15(+0.70%) |
Apr 22, 2002 | 21.38 | 21.52 | 21.38 | 21.47 | 102,955 | +0.03(+0.12%) |
Apr 19, 2002 | 21.40 | 21.44 | 21.22 | 21.44 | 38,062 | +0.06(+0.28%) |
Apr 18, 2002 | 21.30 | 21.38 | 21.15 | 21.38 | 184,071 | +0.12(+0.59%) |
Apr 17, 2002 | 21.05 | 21.31 | 21.05 | 21.25 | 311,985 | +0.18(+0.87%) |
Apr 16, 2002 | 20.87 | 21.07 | 20.87 | 21.07 | 228,997 | +0.35(+1.70%) |
Apr 15, 2002 | 20.99 | 20.99 | 20.72 | 20.72 | 95,467 | -0.25(-1.18%) |
Apr 12, 2002 | 20.99 | 21.02 | 20.80 | 20.97 | 94,219 | -0.09(-0.41%) |
Apr 11, 2002 | 21.27 | 21.29 | 20.97 | 21.05 | 62,085 | -0.29(-1.37%) |
Apr 10, 2002 | 20.98 | 21.34 | 20.98 | 21.34 | 113,562 | +0.33(+1.56%) |
Apr 09, 2002 | 21.19 | 21.20 | 20.94 | 21.02 | 93,595 | -0.07(-0.33%) |
Apr 08, 2002 | 20.90 | 21.15 | 20.89 | 21.09 | 88,915 | +0.09(+0.41%) |
Apr 05, 2002 | 21.17 | 21.27 | 21.00 | 21.00 | 59,277 | -0.15(-0.73%) |
Apr 04, 2002 | 20.98 | 21.24 | 20.98 | 21.15 | 93,283 | +0.14(+0.69%) |
Apr 03, 2002 | 21.09 | 21.11 | 20.96 | 21.01 | 132,281 | -0.21(-1.01%) |
Apr 02, 2002 | 21.11 | 21.23 | 21.03 | 21.23 | 51,477 | +0.13(+0.64%) |
Apr 01, 2002 | 21.15 | 21.13 | 20.95 | 21.09 | 122,610 | -0.14(-0.68%) |
Mar 29, 2002 | 21.23 | 21.40 | 21.15 | 21.23 | 257,388 | +0.00(+0.00%) |
Mar 28, 2002 | 21.23 | 21.40 | 21.15 | 21.23 | 257,388 | +0.06(+0.27%) |
Mar 27, 2002 | 20.95 | 21.20 | 20.88 | 21.18 | 305,433 | +0.30(+1.43%) |
Mar 26, 2002 | 21.08 | 21.08 | 20.79 | 20.88 | 149,441 | -0.15(-0.70%) |
Mar 25, 2002 | 21.03 | 21.19 | 20.84 | 21.03 | 163,792 | -0.10(-0.47%) |
Mar 22, 2002 | 21.11 | 21.26 | 21.04 | 21.13 | 144,137 | +0.06(+0.30%) |
Mar 21, 2002 | 20.63 | 21.11 | 20.57 | 21.06 | 102,643 | +0.42(+2.05%) |
Mar 20, 2002 | 20.56 | 20.74 | 20.39 | 20.64 | 115,434 | -0.04(-0.17%) |
Mar 19, 2002 | 20.64 | 20.75 | 20.63 | 20.67 | 62,085 | +0.08(+0.37%) |
Mar 18, 2002 | 20.35 | 20.61 | 20.23 | 20.60 | 99,211 | +0.20(+0.97%) |
Mar 15, 2002 | 20.35 | 20.51 | 20.35 | 20.40 | 39,622 | +0.05(+0.25%) |
Mar 14, 2002 | 20.40 | 20.43 | 20.27 | 20.35 | 151,936 | -0.00(-0.02%) |
Mar 13, 2002 | 20.40 | 20.44 | 20.29 | 20.35 | 79,244 | -0.12(-0.58%) |
Mar 12, 2002 | 20.45 | 20.58 | 20.37 | 20.47 | 209,654 | -0.18(-0.85%) |
Mar 11, 2002 | 20.53 | 20.72 | 20.35 | 20.65 | 78,308 | +0.08(+0.39%) |
Mar 08, 2002 | 20.74 | 20.75 | 20.48 | 20.57 | 102,019 | -0.25(-1.22%) |
Mar 07, 2002 | 20.85 | 20.87 | 20.63 | 20.82 | 298,882 | +0.12(+0.56%) |
Mar 06, 2002 | 20.43 | 20.73 | 20.26 | 20.70 | 251,772 | +0.30(+1.46%) |
Mar 05, 2002 | 20.16 | 20.40 | 20.07 | 20.40 | 460,178 | +0.29(+1.47%) |
Mar 04, 2002 | 19.86 | 20.11 | 19.81 | 20.11 | 821,769 | +0.37(+1.87%) |
Mar 01, 2002 | 19.52 | 19.74 | 19.41 | 19.74 | 46,485 | +0.27(+1.38%) |
Feb 28, 2002 | 19.50 | 19.52 | 19.43 | 19.47 | 159,736 | +0.00(+0.00%) |
Feb 27, 2002 | 19.38 | 19.55 | 19.31 | 19.47 | 103,579 | +0.21(+1.08%) |
Feb 26, 2002 | 19.18 | 19.35 | 19.15 | 19.26 | 433,035 | +0.13(+0.67%) |
Feb 25, 2002 | 19.22 | 19.22 | 19.04 | 19.14 | 952,179 | -0.07(-0.37%) |
Feb 22, 2002 | 18.94 | 19.21 | 18.86 | 19.21 | 42,742 | +0.17(+0.89%) |
Feb 21, 2002 | 19.12 | 19.18 | 18.91 | 19.04 | 233,989 | -0.12(-0.60%) |
Feb 20, 2002 | 19.09 | 19.15 | 18.78 | 19.15 | 263,003 | +0.00(+0.00%) |
Feb 19, 2002 | 19.30 | 19.36 | 19.15 | 19.15 | 70,508 | -0.21(-1.08%) |
Feb 18, 2002 | 19.58 | 19.58 | 19.26 | 19.36 | 66,764 | +0.00(+0.00%) |
Feb 15, 2002 | 19.58 | 19.58 | 19.26 | 19.36 | 66,764 | -0.19(-0.97%) |
Feb 14, 2002 | 19.63 | 19.63 | 19.52 | 19.55 | 67,700 | -0.09(-0.46%) |
Feb 13, 2002 | 19.58 | 19.71 | 19.47 | 19.64 | 172,527 | +0.07(+0.36%) |
Feb 12, 2002 | 19.44 | 19.67 | 19.40 | 19.57 | 556,894 | +0.13(+0.68%) |
Feb 11, 2002 | 19.18 | 19.48 | 19.04 | 19.44 | 440,211 | +0.19(+0.98%) |
Feb 08, 2002 | 19.14 | 19.25 | 19.09 | 19.25 | 56,157 | +0.03(+0.17%) |
Feb 07, 2002 | 19.09 | 19.30 | 19.08 | 19.22 | 157,864 | +0.13(+0.67%) |
Feb 06, 2002 | 19.36 | 19.37 | 18.99 | 19.09 | 95,467 | -0.27(-1.39%) |
Feb 05, 2002 | 19.39 | 19.47 | 19.23 | 19.36 | 69,572 | -0.20(-1.00%) |
Feb 04, 2002 | 19.68 | 19.74 | 19.49 | 19.55 | 25,270 | -0.29(-1.44%) |
Feb 01, 2002 | 19.62 | 19.84 | 19.57 | 19.84 | 119,802 | +0.14(+0.72%) |
Jan 31, 2002 | 19.41 | 19.70 | 19.36 | 19.70 | 437,091 | +0.21(+1.09%) |
Jan 30, 2002 | 19.36 | 19.52 | 19.07 | 19.48 | 355,663 | +0.00(+0.02%) |
Jan 29, 2002 | 19.84 | 19.87 | 19.35 | 19.48 | 253,020 | -0.29(-1.48%) |
Jan 28, 2002 | 19.76 | 19.88 | 19.75 | 19.77 | 119,490 | -0.08(-0.42%) |
Jan 25, 2002 | 19.71 | 19.88 | 19.68 | 19.86 | 292,954 | +0.03(+0.16%) |
Jan 24, 2002 | 19.78 | 20.00 | 19.78 | 19.82 | 589,028 | -0.06(-0.32%) |
Jan 23, 2002 | 19.72 | 19.89 | 19.61 | 19.89 | 1,261,357 | +0.06(+0.32%) |
Jan 22, 2002 | 19.91 | 20.01 | 19.72 | 19.82 | 200,606 | -0.26(-1.28%) |
Jan 21, 2002 | 20.10 | 20.11 | 19.96 | 20.08 | 94,219 | +0.00(+0.00%) |
Jan 18, 2002 | 20.10 | 20.11 | 19.96 | 20.08 | 94,219 | -0.05(-0.24%) |
Jan 17, 2002 | 20.18 | 20.25 | 19.97 | 20.13 | 392,165 | -0.27(-1.34%) |
Jan 16, 2002 | 20.32 | 20.47 | 20.24 | 20.40 | 183,135 | +0.05(+0.25%) |
Jan 15, 2002 | 20.31 | 20.48 | 20.23 | 20.35 | 369,078 | +0.06(+0.32%) |
Jan 14, 2002 | 20.03 | 20.36 | 20.03 | 20.29 | 159,736 | +0.10(+0.49%) |
Jan 11, 2002 | 20.37 | 20.37 | 20.12 | 20.19 | 231,493 | -0.10(-0.49%) |