Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 18.42 | 19.11 | 18.42 | 18.99 | 4,938,312 | +1.21(+6.78%) |
Jan 30, 2003 | 18.18 | 18.33 | 17.78 | 17.78 | 2,397,203 | -0.26(-1.47%) |
Jan 29, 2003 | 17.45 | 18.10 | 17.41 | 18.05 | 3,075,907 | +0.75(+4.36%) |
Jan 28, 2003 | 17.08 | 17.40 | 16.80 | 17.29 | 4,924,840 | +0.42(+2.50%) |
Jan 27, 2003 | 16.93 | 17.37 | 16.68 | 16.87 | 3,317,995 | -0.41(-2.35%) |
Jan 24, 2003 | 17.68 | 17.96 | 17.25 | 17.28 | 3,268,189 | -0.68(-3.77%) |
Jan 23, 2003 | 18.42 | 18.45 | 17.91 | 17.95 | 6,158,346 | -0.23(-1.24%) |
Jan 22, 2003 | 18.21 | 18.30 | 18.06 | 18.18 | 4,220,008 | -0.32(-1.72%) |
Jan 21, 2003 | 18.52 | 18.65 | 18.30 | 18.50 | 2,646,639 | -0.31(-1.64%) |
Jan 17, 2003 | 18.80 | 19.06 | 18.79 | 18.81 | 2,094,695 | -0.15(-0.80%) |
Jan 16, 2003 | 19.02 | 19.09 | 18.90 | 18.96 | 2,475,790 | -0.25(-1.30%) |
Jan 15, 2003 | 19.48 | 19.50 | 19.20 | 19.21 | 1,716,866 | -0.24(-1.23%) |
Jan 14, 2003 | 19.43 | 19.50 | 19.38 | 19.45 | 2,069,792 | +0.04(+0.23%) |
Jan 13, 2003 | 19.44 | 19.46 | 19.27 | 19.41 | 2,054,279 | -0.16(-0.80%) |
Jan 10, 2003 | 19.46 | 19.66 | 19.46 | 19.56 | 2,004,269 | +0.10(+0.50%) |
Jan 09, 2003 | 19.30 | 19.54 | 19.30 | 19.46 | 2,210,432 | +0.17(+0.89%) |
Jan 08, 2003 | 19.27 | 19.52 | 19.26 | 19.29 | 3,360,044 | +0.43(+2.26%) |
Jan 07, 2003 | 18.73 | 19.09 | 18.67 | 18.87 | 4,085,492 | -0.19(-1.00%) |
Jan 06, 2003 | 18.75 | 19.10 | 18.69 | 19.06 | 2,306,573 | +0.03(+0.18%) |
Jan 03, 2003 | 18.91 | 19.16 | 18.81 | 19.02 | 1,371,696 | +0.16(+0.83%) |
Jan 02, 2003 | 18.41 | 18.94 | 18.40 | 18.87 | 2,109,392 | +0.51(+2.80%) |
Dec 31, 2002 | 18.61 | 18.62 | 18.21 | 18.35 | 3,063,660 | +0.32(+1.77%) |
Dec 30, 2002 | 18.03 | 18.08 | 17.87 | 18.03 | 1,910,781 | +0.44(+2.48%) |
Dec 27, 2002 | 17.85 | 17.90 | 17.59 | 17.60 | 1,215,952 | -0.33(-1.86%) |
Dec 26, 2002 | 18.02 | 18.12 | 17.91 | 17.93 | 894,868 | -0.14(-0.79%) |
Dec 24, 2002 | 17.93 | 18.23 | 17.93 | 18.07 | 766,272 | +0.12(+0.65%) |
Dec 23, 2002 | 17.81 | 17.97 | 17.69 | 17.95 | 1,919,558 | -0.04(-0.25%) |
Dec 20, 2002 | 17.72 | 18.02 | 17.61 | 18.00 | 1,609,294 | +0.31(+1.77%) |
Dec 19, 2002 | 17.59 | 17.71 | 17.46 | 17.69 | 2,190,836 | -0.23(-1.26%) |
Dec 18, 2002 | 18.15 | 18.24 | 17.88 | 17.91 | 1,571,939 | -0.17(-0.95%) |
Dec 17, 2002 | 18.25 | 18.32 | 17.98 | 18.08 | 1,928,132 | -0.44(-2.35%) |
Dec 16, 2002 | 18.07 | 18.62 | 18.07 | 18.52 | 1,686,248 | +0.51(+2.86%) |
Dec 13, 2002 | 17.92 | 18.19 | 17.72 | 18.00 | 1,681,144 | -0.24(-1.32%) |
Dec 12, 2002 | 18.47 | 18.60 | 18.22 | 18.24 | 1,284,128 | -0.23(-1.22%) |
Dec 11, 2002 | 18.26 | 18.73 | 18.26 | 18.47 | 1,745,647 | +0.13(+0.72%) |
Dec 10, 2002 | 18.41 | 18.62 | 18.20 | 18.34 | 1,752,383 | +0.41(+2.27%) |
Dec 09, 2002 | 18.13 | 18.20 | 17.93 | 17.93 | 2,933,226 | -0.12(-0.68%) |
Dec 06, 2002 | 17.89 | 18.13 | 17.88 | 18.05 | 2,263,912 | +0.00(+0.03%) |
Dec 05, 2002 | 18.54 | 18.54 | 17.89 | 18.05 | 2,568,257 | -0.29(-1.60%) |
Dec 04, 2002 | 18.14 | 18.42 | 18.07 | 18.34 | 2,702,365 | +0.09(+0.51%) |
Dec 03, 2002 | 18.40 | 18.46 | 18.11 | 18.25 | 2,256,155 | -0.10(-0.53%) |
Dec 02, 2002 | 18.62 | 18.62 | 18.21 | 18.35 | 2,882,604 | -0.27(-1.45%) |
Nov 29, 2002 | 18.42 | 18.62 | 18.37 | 18.62 | 1,726,459 | -0.20(-1.04%) |
Nov 27, 2002 | 18.83 | 19.05 | 18.81 | 18.81 | 1,494,169 | +0.16(+0.84%) |
Nov 26, 2002 | 19.11 | 19.14 | 18.61 | 18.66 | 1,953,851 | -0.67(-3.45%) |
Nov 25, 2002 | 19.23 | 19.39 | 19.06 | 19.32 | 2,928,735 | -0.06(-0.33%) |
Nov 22, 2002 | 19.37 | 19.58 | 19.11 | 19.39 | 1,493,353 | -0.20(-1.00%) |
Nov 21, 2002 | 19.51 | 19.60 | 19.43 | 19.58 | 962,637 | +0.25(+1.29%) |
Nov 20, 2002 | 19.21 | 19.40 | 19.11 | 19.33 | 1,512,744 | -0.02(-0.13%) |
Nov 19, 2002 | 19.20 | 19.47 | 19.18 | 19.36 | 1,672,980 | +0.40(+2.12%) |
Nov 18, 2002 | 19.15 | 19.23 | 18.95 | 18.95 | 1,321,278 | -0.55(-2.84%) |
Nov 15, 2002 | 19.20 | 19.57 | 19.17 | 19.51 | 1,286,986 | +0.06(+0.33%) |
Nov 14, 2002 | 19.32 | 19.47 | 19.11 | 19.44 | 1,401,498 | +0.13(+0.69%) |
Nov 13, 2002 | 19.40 | 19.60 | 19.11 | 19.31 | 2,774,828 | +0.06(+0.31%) |
Nov 12, 2002 | 19.47 | 19.60 | 19.25 | 19.25 | 1,016,729 | +0.09(+0.46%) |
Nov 11, 2002 | 19.20 | 19.38 | 19.11 | 19.17 | 1,344,548 | -0.31(-1.58%) |
Nov 08, 2002 | 19.52 | 19.62 | 19.39 | 19.47 | 1,714,620 | +0.04(+0.23%) |
Nov 07, 2002 | 19.45 | 19.84 | 19.40 | 19.43 | 1,964,873 | -0.02(-0.10%) |
Nov 06, 2002 | 19.26 | 19.51 | 19.11 | 19.45 | 1,750,954 | +0.54(+2.85%) |
Nov 05, 2002 | 18.51 | 19.03 | 18.46 | 18.91 | 1,363,940 | +0.29(+1.58%) |
Nov 04, 2002 | 18.56 | 18.80 | 18.46 | 18.62 | 1,329,239 | +0.17(+0.93%) |
Nov 01, 2002 | 18.46 | 18.48 | 18.20 | 18.44 | 1,539,688 | -0.02(-0.11%) |
Oct 31, 2002 | 18.68 | 18.75 | 18.40 | 18.46 | 1,429,667 | +0.00(+0.03%) |
Oct 30, 2002 | 18.59 | 18.60 | 18.32 | 18.46 | 1,432,524 | -0.40(-2.13%) |
Oct 29, 2002 | 19.06 | 19.17 | 18.47 | 18.86 | 1,548,465 | +0.00(+0.00%) |
Oct 28, 2002 | 19.06 | 19.36 | 18.71 | 18.86 | 1,512,132 | -0.13(-0.70%) |
Oct 25, 2002 | 18.72 | 19.16 | 18.58 | 18.99 | 1,570,306 | +0.38(+2.03%) |
Oct 24, 2002 | 18.59 | 18.82 | 18.41 | 18.62 | 2,799,731 | -0.62(-3.23%) |
Oct 23, 2002 | 19.36 | 19.49 | 18.89 | 19.24 | 3,906,886 | -1.01(-5.01%) |
Oct 22, 2002 | 20.49 | 20.56 | 19.87 | 20.25 | 1,701,761 | -0.24(-1.15%) |
Oct 21, 2002 | 20.15 | 20.52 | 19.96 | 20.49 | 1,788,921 | -0.08(-0.38%) |
Oct 18, 2002 | 20.66 | 20.82 | 20.36 | 20.57 | 2,316,167 | -0.54(-2.58%) |
Oct 17, 2002 | 21.06 | 21.14 | 20.77 | 21.11 | 1,341,486 | +0.54(+2.64%) |
Oct 16, 2002 | 20.59 | 20.77 | 20.52 | 20.57 | 2,090,000 | -0.48(-2.28%) |
Oct 15, 2002 | 20.61 | 21.06 | 20.58 | 21.05 | 2,322,494 | +0.59(+2.90%) |
Oct 14, 2002 | 20.16 | 20.51 | 20.16 | 20.45 | 1,776,265 | +0.33(+1.63%) |
Oct 11, 2002 | 19.88 | 20.18 | 19.51 | 20.13 | 1,265,553 | +0.43(+2.16%) |
Oct 10, 2002 | 18.91 | 19.82 | 18.81 | 19.70 | 2,318,208 | +0.35(+1.80%) |
Oct 09, 2002 | 19.30 | 19.68 | 19.27 | 19.35 | 2,225,333 | -0.29(-1.50%) |
Oct 08, 2002 | 19.66 | 19.67 | 19.22 | 19.65 | 3,448,429 | +0.20(+1.03%) |
Oct 07, 2002 | 19.41 | 19.79 | 19.31 | 19.44 | 1,528,053 | -0.47(-2.36%) |
Oct 04, 2002 | 20.07 | 20.16 | 19.74 | 19.91 | 2,181,446 | -0.48(-2.33%) |
Oct 03, 2002 | 20.56 | 21.04 | 20.29 | 20.39 | 2,999,361 | +0.30(+1.49%) |
Oct 02, 2002 | 20.14 | 20.39 | 20.05 | 20.09 | 3,089,991 | +0.25(+1.28%) |
Oct 01, 2002 | 19.30 | 19.90 | 19.13 | 19.84 | 3,074,070 | +1.01(+5.36%) |
Sep 30, 2002 | 18.85 | 18.98 | 18.50 | 18.83 | 1,920,375 | -0.21(-1.11%) |
Sep 27, 2002 | 19.09 | 19.59 | 18.95 | 19.04 | 3,669,492 | +0.16(+0.86%) |
Sep 26, 2002 | 18.66 | 18.95 | 18.58 | 18.88 | 3,006,097 | +0.82(+4.56%) |
Sep 25, 2002 | 17.81 | 18.11 | 17.56 | 18.05 | 1,761,160 | +0.66(+3.77%) |
Sep 24, 2002 | 17.11 | 17.59 | 17.05 | 17.40 | 571,540 | -0.02(-0.14%) |
Sep 23, 2002 | 17.47 | 17.81 | 17.27 | 17.42 | 1,671,551 | -0.44(-2.44%) |
Sep 20, 2002 | 18.03 | 18.11 | 17.74 | 17.86 | 2,855,456 | +0.62(+3.61%) |
Sep 19, 2002 | 17.54 | 17.61 | 17.22 | 17.23 | 4,539,254 | -1.17(-6.36%) |
Sep 18, 2002 | 18.17 | 18.52 | 18.15 | 18.41 | 1,468,246 | +0.05(+0.27%) |
Sep 17, 2002 | 18.80 | 18.86 | 18.36 | 18.36 | 1,992,634 | -0.26(-1.40%) |
Sep 16, 2002 | 18.44 | 18.70 | 18.34 | 18.62 | 877,926 | +0.00(+0.00%) |
Sep 13, 2002 | 18.27 | 18.71 | 18.17 | 18.62 | 1,653,792 | -0.13(-0.68%) |
Sep 12, 2002 | 18.99 | 19.02 | 18.71 | 18.74 | 1,639,708 | -0.47(-2.45%) |
Sep 11, 2002 | 19.40 | 19.49 | 19.19 | 19.21 | 1,185,333 | +0.26(+1.40%) |
Sep 10, 2002 | 18.99 | 19.06 | 18.80 | 18.95 | 2,016,516 | +0.29(+1.55%) |
Sep 09, 2002 | 18.22 | 18.77 | 18.16 | 18.66 | 1,569,082 | +0.31(+1.71%) |
Sep 06, 2002 | 18.86 | 18.86 | 18.34 | 18.35 | 1,229,832 | +0.16(+0.86%) |
Sep 05, 2002 | 17.86 | 18.36 | 17.78 | 18.19 | 1,849,341 | -0.29(-1.59%) |
Sep 04, 2002 | 18.01 | 18.54 | 18.01 | 18.48 | 1,751,975 | +0.68(+3.83%) |
Sep 03, 2002 | 17.93 | 18.03 | 17.56 | 17.80 | 3,231,039 | -0.76(-4.09%) |
Aug 30, 2002 | 18.63 | 18.71 | 18.44 | 18.56 | 1,898,534 | -0.37(-1.97%) |
Aug 29, 2002 | 18.38 | 19.04 | 18.30 | 18.93 | 2,182,263 | -0.08(-0.41%) |
Aug 28, 2002 | 19.21 | 19.25 | 18.75 | 19.01 | 1,446,201 | -0.53(-2.71%) |
Aug 27, 2002 | 19.63 | 19.84 | 19.41 | 19.54 | 2,342,907 | -0.18(-0.92%) |
Aug 26, 2002 | 19.60 | 19.79 | 19.38 | 19.72 | 1,108,584 | +0.06(+0.32%) |
Aug 23, 2002 | 19.84 | 19.97 | 19.62 | 19.66 | 1,721,561 | -0.37(-1.86%) |
Aug 22, 2002 | 19.84 | 20.12 | 19.64 | 20.03 | 2,467,625 | -0.10(-0.49%) |
Aug 21, 2002 | 19.92 | 20.15 | 19.63 | 20.13 | 1,260,246 | +0.24(+1.23%) |
Aug 20, 2002 | 19.96 | 20.09 | 19.80 | 19.89 | 1,530,503 | -0.14(-0.71%) |
Aug 16, 2002 | 20.04 | 20.18 | 19.94 | 20.03 | 2,092,858 | +0.10(+0.52%) |
Aug 15, 2002 | 20.16 | 20.27 | 19.80 | 19.92 | 2,103,676 | -0.23(-1.12%) |
Aug 14, 2002 | 19.65 | 20.21 | 19.40 | 20.15 | 3,654,183 | +0.31(+1.56%) |
Aug 13, 2002 | 19.61 | 20.23 | 19.59 | 19.84 | 2,135,927 | -0.32(-1.60%) |
Aug 12, 2002 | 20.13 | 20.33 | 20.02 | 20.16 | 1,592,964 | +0.81(+4.18%) |
Aug 07, 2002 | 19.11 | 19.40 | 18.89 | 19.36 | 2,420,064 | +0.62(+3.29%) |
Aug 06, 2002 | 18.47 | 19.45 | 18.40 | 18.74 | 3,571,106 | +0.36(+1.95%) |
Aug 05, 2002 | 19.23 | 19.25 | 18.37 | 18.38 | 3,218,384 | -0.73(-3.80%) |
Aug 02, 2002 | 19.01 | 19.25 | 18.86 | 19.11 | 2,310,451 | +0.78(+4.25%) |
Aug 01, 2002 | 18.99 | 19.02 | 18.27 | 18.33 | 3,949,751 | -1.02(-5.29%) |
Jul 31, 2002 | 18.97 | 19.35 | 18.54 | 19.35 | 2,772,786 | -0.02(-0.13%) |
Jul 30, 2002 | 18.75 | 19.47 | 18.68 | 19.38 | 2,816,060 | +0.02(+0.13%) |
Jul 29, 2002 | 18.99 | 19.37 | 18.90 | 19.35 | 3,100,402 | +1.01(+5.50%) |
Jul 26, 2002 | 18.08 | 18.42 | 17.89 | 18.34 | 3,328,814 | +0.90(+5.14%) |
Jul 25, 2002 | 16.46 | 17.77 | 16.29 | 17.45 | 2,624,594 | +0.52(+3.07%) |
Jul 24, 2002 | 15.48 | 17.15 | 15.36 | 16.93 | 2,340,253 | +0.83(+5.14%) |
Jul 23, 2002 | 15.99 | 16.29 | 15.63 | 16.10 | 2,235,539 | -0.57(-3.41%) |
Jul 22, 2002 | 17.10 | 17.44 | 16.34 | 16.67 | 2,102,860 | -0.38(-2.24%) |
Jul 19, 2002 | 17.49 | 17.87 | 16.90 | 17.05 | 2,694,404 | -0.86(-4.79%) |
Jul 17, 2002 | 17.44 | 18.13 | 17.42 | 17.91 | 3,051,208 | -0.78(-4.19%) |
Jul 12, 2002 | 18.66 | 18.91 | 18.28 | 18.69 | 2,334,129 | -0.32(-1.68%) |
Jul 11, 2002 | 18.27 | 19.01 | 17.88 | 19.01 | 2,020,803 | +0.12(+0.65%) |
Jul 10, 2002 | 19.87 | 19.89 | 18.82 | 18.89 | 1,658,691 | -0.98(-4.96%) |
Jul 09, 2002 | 20.20 | 20.33 | 19.92 | 19.87 | 1,880,979 | -0.33(-1.65%) |
Jul 08, 2002 | 19.99 | 20.33 | 19.80 | 20.20 | 1,665,223 | +0.02(+0.10%) |
Jul 05, 2002 | 19.75 | 20.20 | 19.74 | 20.18 | 1,290,660 | +0.41(+2.06%) |
Jul 04, 2002 | 19.82 | 19.94 | 19.47 | 19.78 | 2,674,400 | +0.00(+0.00%) |
Jul 03, 2002 | 19.82 | 19.94 | 19.47 | 19.78 | 2,674,400 | -0.33(-1.63%) |
Jul 02, 2002 | 20.50 | 20.66 | 19.99 | 20.11 | 2,260,646 | -0.66(-3.16%) |
Jul 01, 2002 | 21.07 | 21.11 | 20.63 | 20.76 | 1,772,183 | -0.37(-1.76%) |
Jun 28, 2002 | 21.02 | 21.22 | 21.00 | 21.13 | 1,912,822 | -0.02(-0.12%) |
Jun 27, 2002 | 20.94 | 21.16 | 20.62 | 21.16 | 3,530,486 | +0.73(+3.57%) |
Jun 26, 2002 | 19.99 | 20.48 | 19.99 | 20.43 | 2,161,443 | +0.44(+2.21%) |
Jun 25, 2002 | 20.13 | 20.28 | 19.99 | 19.99 | 1,660,528 | -0.15(-0.73%) |
Jun 21, 2002 | 20.39 | 20.52 | 20.38 | 20.14 | 2,441,701 | +0.12(+0.61%) |
Jun 20, 2002 | 20.46 | 20.55 | 20.01 | 20.01 | 2,001,003 | -0.03(-0.15%) |
Jun 19, 2002 | 19.91 | 20.22 | 19.87 | 20.04 | 1,661,753 | -0.15(-0.73%) |
Jun 18, 2002 | 20.14 | 20.33 | 20.09 | 20.19 | 3,182,050 | -0.07(-0.36%) |
Jun 17, 2002 | 19.82 | 20.28 | 19.78 | 20.26 | 2,304,940 | +1.01(+5.24%) |
Jun 14, 2002 | 19.13 | 19.30 | 19.01 | 19.25 | 2,768,908 | -0.15(-0.76%) |
Jun 12, 2002 | 19.23 | 19.67 | 19.17 | 19.40 | 4,049,158 | +0.24(+1.23%) |
Jun 11, 2002 | 19.77 | 19.77 | 19.17 | 19.17 | 3,520,280 | -0.93(-4.61%) |
Jun 10, 2002 | 20.09 | 20.36 | 19.94 | 20.09 | 3,672,554 | +0.76(+3.95%) |
Jun 07, 2002 | 18.97 | 19.59 | 18.93 | 19.33 | 2,719,307 | +0.45(+2.36%) |
Jun 06, 2002 | 19.18 | 19.18 | 18.76 | 18.88 | 2,841,575 | -0.68(-3.48%) |
Jun 05, 2002 | 19.47 | 19.59 | 19.38 | 19.56 | 2,233,293 | -0.40(-2.01%) |
May 31, 2002 | 19.89 | 20.26 | 19.83 | 19.96 | 4,126,929 | -1.21(-5.69%) |
May 28, 2002 | 21.09 | 21.29 | 21.05 | 21.17 | 3,841,771 | +0.33(+1.58%) |
May 27, 2002 | 21.19 | 21.45 | 20.67 | 20.84 | 9,238,745 | +0.00(+0.00%) |
May 24, 2002 | 21.19 | 21.45 | 20.67 | 20.84 | 9,238,745 | -1.89(-8.30%) |
May 23, 2002 | 23.01 | 23.03 | 22.44 | 22.73 | 3,287,581 | -0.76(-3.25%) |
May 22, 2002 | 23.35 | 23.50 | 23.24 | 23.49 | 1,092,662 | +0.29(+1.25%) |
May 21, 2002 | 23.31 | 23.37 | 23.15 | 23.20 | 1,539,892 | -0.09(-0.38%) |
May 20, 2002 | 23.26 | 23.52 | 23.21 | 23.29 | 1,649,506 | -0.08(-0.34%) |
May 17, 2002 | 23.22 | 23.37 | 23.10 | 23.37 | 2,064,893 | +0.01(+0.06%) |
May 16, 2002 | 23.44 | 23.49 | 23.29 | 23.35 | 2,246,153 | -0.21(-0.89%) |
May 15, 2002 | 23.61 | 23.75 | 23.49 | 23.56 | 1,403,947 | +0.08(+0.33%) |
May 14, 2002 | 23.52 | 23.57 | 23.23 | 23.49 | 1,224,116 | -0.09(-0.37%) |
May 13, 2002 | 23.49 | 23.63 | 23.38 | 23.57 | 1,247,386 | +0.37(+1.58%) |
May 10, 2002 | 23.54 | 23.54 | 23.16 | 23.21 | 884,050 | -0.10(-0.42%) |
May 09, 2002 | 23.39 | 23.49 | 23.22 | 23.30 | 1,216,768 | -0.23(-0.98%) |
May 08, 2002 | 23.44 | 23.54 | 23.29 | 23.54 | 1,325,361 | +0.39(+1.67%) |
May 07, 2002 | 23.16 | 23.21 | 23.01 | 23.15 | 1,250,448 | -0.06(-0.25%) |
May 06, 2002 | 23.20 | 23.39 | 23.04 | 23.21 | 1,316,992 | -0.09(-0.40%) |
May 03, 2002 | 23.54 | 23.58 | 23.20 | 23.30 | 1,355,367 | -0.09(-0.40%) |
May 02, 2002 | 23.52 | 23.68 | 23.35 | 23.39 | 1,174,923 | -0.25(-1.06%) |
May 01, 2002 | 23.52 | 23.66 | 23.34 | 23.64 | 3,694,599 | +0.10(+0.44%) |
Apr 30, 2002 | 23.68 | 23.72 | 23.52 | 23.54 | 3,915,867 | -0.24(-1.01%) |
Apr 29, 2002 | 23.96 | 24.07 | 23.76 | 23.78 | 1,606,436 | -0.18(-0.76%) |
Apr 26, 2002 | 24.47 | 24.49 | 23.86 | 23.96 | 2,146,746 | -0.13(-0.55%) |
Apr 25, 2002 | 23.76 | 24.15 | 23.71 | 24.09 | 2,417,615 | +0.42(+1.78%) |
Apr 24, 2002 | 23.90 | 23.91 | 23.57 | 23.67 | 4,326,968 | +0.60(+2.59%) |
Apr 23, 2002 | 23.23 | 23.39 | 23.03 | 23.07 | 2,133,070 | -0.02(-0.11%) |
Apr 22, 2002 | 22.95 | 23.10 | 22.89 | 23.10 | 1,873,427 | -0.02(-0.11%) |
Apr 19, 2002 | 23.15 | 23.26 | 23.03 | 23.12 | 1,322,299 | -0.22(-0.94%) |
Apr 18, 2002 | 23.32 | 23.40 | 23.15 | 23.34 | 2,915,263 | +0.35(+1.53%) |
Apr 17, 2002 | 22.90 | 23.12 | 22.88 | 22.99 | 1,776,265 | +0.05(+0.21%) |
Apr 16, 2002 | 22.78 | 23.02 | 22.70 | 22.94 | 2,032,846 | +0.05(+0.24%) |
Apr 15, 2002 | 22.87 | 23.04 | 22.69 | 22.89 | 1,349,855 | +0.23(+0.99%) |
Apr 12, 2002 | 22.67 | 22.76 | 22.63 | 22.66 | 852,003 | +0.07(+0.30%) |
Apr 11, 2002 | 23.00 | 23.05 | 22.59 | 22.59 | 1,258,817 | -0.65(-2.78%) |
Apr 10, 2002 | 23.03 | 23.25 | 23.03 | 23.24 | 1,502,334 | +0.56(+2.46%) |
Apr 09, 2002 | 22.78 | 22.88 | 22.62 | 22.68 | 1,494,986 | -0.10(-0.45%) |
Apr 08, 2002 | 22.80 | 22.98 | 22.61 | 22.79 | 1,387,618 | -0.00(-0.02%) |
Apr 05, 2002 | 22.96 | 23.10 | 22.76 | 22.79 | 2,410,879 | +0.41(+1.82%) |
Apr 04, 2002 | 22.47 | 22.51 | 22.29 | 22.38 | 1,944,870 | -0.24(-1.04%) |
Apr 03, 2002 | 22.86 | 22.92 | 22.44 | 22.62 | 2,015,700 | -0.44(-1.91%) |
Apr 02, 2002 | 23.34 | 23.37 | 23.03 | 23.06 | 2,184,100 | -0.16(-0.70%) |
Apr 01, 2002 | 23.03 | 23.28 | 22.90 | 23.22 | 1,736,461 | +0.20(+0.85%) |
Mar 29, 2002 | 22.97 | 23.12 | 22.85 | 23.03 | 1,366,797 | +0.00(+0.00%) |
Mar 28, 2002 | 22.97 | 23.12 | 22.85 | 23.03 | 1,366,797 | +0.30(+1.31%) |
Mar 27, 2002 | 22.88 | 22.90 | 22.39 | 22.73 | 1,113,891 | -0.05(-0.21%) |
Mar 26, 2002 | 22.90 | 23.02 | 22.64 | 22.78 | 1,447,834 | -0.04(-0.17%) |
Mar 25, 2002 | 23.09 | 23.22 | 22.73 | 22.81 | 1,740,748 | -0.26(-1.15%) |
Mar 22, 2002 | 23.04 | 23.17 | 23.02 | 23.08 | 779,540 | -0.12(-0.51%) |
Mar 21, 2002 | 23.08 | 23.22 | 22.95 | 23.20 | 2,010,393 | +0.11(+0.49%) |
Mar 20, 2002 | 23.28 | 23.38 | 23.02 | 23.08 | 1,736,257 | -0.41(-1.75%) |
Mar 19, 2002 | 23.62 | 23.70 | 23.41 | 23.50 | 1,520,501 | +0.07(+0.31%) |
Mar 18, 2002 | 23.31 | 23.51 | 23.23 | 23.42 | 1,596,230 | +0.09(+0.40%) |
Mar 15, 2002 | 23.29 | 23.39 | 23.22 | 23.33 | 2,331,272 | -0.32(-1.35%) |
Mar 14, 2002 | 23.43 | 23.70 | 23.39 | 23.65 | 2,251,868 | -0.26(-1.11%) |
Mar 13, 2002 | 23.71 | 24.07 | 23.71 | 23.91 | 1,298,417 | +0.07(+0.29%) |
Mar 12, 2002 | 23.59 | 23.94 | 23.55 | 23.84 | 1,077,149 | +0.01(+0.04%) |
Mar 11, 2002 | 23.95 | 24.04 | 23.40 | 23.83 | 1,635,830 | -0.04(-0.16%) |
Mar 08, 2002 | 23.93 | 24.01 | 23.77 | 23.87 | 2,131,845 | +0.38(+1.61%) |
Mar 07, 2002 | 23.74 | 23.80 | 23.42 | 23.50 | 2,163,892 | +0.00(+0.02%) |
Mar 06, 2002 | 23.42 | 23.54 | 23.37 | 23.49 | 3,319,016 | -0.21(-0.89%) |
Mar 05, 2002 | 23.75 | 23.83 | 23.66 | 23.70 | 1,422,931 | -0.44(-1.81%) |
Mar 04, 2002 | 23.83 | 24.30 | 23.77 | 24.14 | 2,090,612 | -0.47(-1.91%) |
Mar 01, 2002 | 23.76 | 24.61 | 23.69 | 24.61 | 2,235,539 | +0.63(+2.62%) |
Feb 28, 2002 | 24.05 | 24.24 | 23.89 | 23.98 | 1,739,319 | -0.34(-1.41%) |
Feb 27, 2002 | 24.28 | 24.51 | 24.27 | 24.32 | 986,723 | +0.00(+0.00%) |
Feb 26, 2002 | 24.32 | 24.39 | 24.15 | 24.32 | 570,315 | -0.12(-0.50%) |
Feb 25, 2002 | 24.28 | 24.57 | 24.24 | 24.45 | 1,300,254 | -0.03(-0.14%) |
Feb 22, 2002 | 24.34 | 24.50 | 24.26 | 24.48 | 756,882 | +0.08(+0.32%) |
Feb 21, 2002 | 24.43 | 24.65 | 24.39 | 24.40 | 1,019,382 | -0.20(-0.80%) |
Feb 20, 2002 | 24.72 | 24.72 | 24.26 | 24.60 | 1,252,898 | +0.05(+0.22%) |
Feb 19, 2002 | 24.48 | 24.69 | 24.35 | 24.54 | 1,131,445 | -0.02(-0.10%) |
Feb 18, 2002 | 24.84 | 24.84 | 24.49 | 24.57 | 1,859,955 | +0.00(+0.00%) |
Feb 15, 2002 | 24.84 | 24.84 | 24.49 | 24.57 | 1,859,955 | +0.05(+0.20%) |
Feb 14, 2002 | 24.96 | 25.02 | 24.52 | 24.52 | 2,663,786 | +0.17(+0.68%) |
Feb 13, 2002 | 24.40 | 24.57 | 24.25 | 24.35 | 2,164,096 | -0.10(-0.42%) |
Feb 12, 2002 | 24.50 | 24.59 | 24.36 | 24.46 | 1,842,400 | +0.44(+1.84%) |
Feb 11, 2002 | 23.72 | 24.04 | 23.71 | 24.02 | 1,266,778 | +0.45(+1.91%) |
Feb 08, 2002 | 23.42 | 23.62 | 23.29 | 23.56 | 1,250,244 | +0.29(+1.26%) |
Feb 07, 2002 | 23.18 | 23.39 | 23.18 | 23.27 | 1,105,726 | +0.00(+0.00%) |
Feb 06, 2002 | 23.45 | 23.53 | 23.20 | 23.27 | 1,763,610 | -0.09(-0.40%) |
Feb 05, 2002 | 23.25 | 23.50 | 23.09 | 23.36 | 1,152,061 | -0.21(-0.87%) |
Feb 04, 2002 | 23.64 | 23.70 | 23.49 | 23.57 | 1,949,768 | +0.30(+1.28%) |