Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 18.90 | 19.18 | 18.71 | 19.10 | 3,845,600 | -0.08(-0.40%) |
Dec 30, 2002 | 18.95 | 19.22 | 18.71 | 19.18 | 2,702,704 | +0.29(+1.56%) |
Dec 27, 2002 | 19.25 | 19.28 | 18.88 | 18.88 | 2,233,608 | -0.31(-1.62%) |
Dec 26, 2002 | 19.17 | 19.40 | 19.10 | 19.19 | 2,621,409 | +0.11(+0.60%) |
Dec 24, 2002 | 19.16 | 19.20 | 19.03 | 19.08 | 1,274,542 | -0.14(-0.71%) |
Dec 23, 2002 | 19.07 | 19.43 | 19.01 | 19.21 | 3,399,024 | -0.08(-0.42%) |
Dec 20, 2002 | 18.82 | 19.33 | 18.80 | 19.30 | 8,458,379 | +0.22(+1.17%) |
Dec 19, 2002 | 19.09 | 19.40 | 19.02 | 19.07 | 4,891,820 | -0.18(-0.94%) |
Dec 18, 2002 | 19.09 | 19.38 | 19.05 | 19.25 | 4,645,187 | +0.16(+0.86%) |
Dec 17, 2002 | 19.25 | 19.44 | 19.09 | 19.09 | 5,666,140 | -0.08(-0.43%) |
Dec 16, 2002 | 18.92 | 19.25 | 18.87 | 19.17 | 9,709,302 | +0.48(+2.54%) |
Dec 13, 2002 | 18.68 | 18.99 | 18.66 | 18.69 | 6,566,980 | -0.29(-1.52%) |
Dec 12, 2002 | 19.72 | 19.72 | 18.95 | 18.98 | 9,801,584 | -0.73(-3.71%) |
Dec 11, 2002 | 19.58 | 19.84 | 19.39 | 19.72 | 7,784,213 | +0.03(+0.14%) |
Dec 10, 2002 | 19.83 | 20.01 | 19.55 | 19.69 | 5,639,591 | -0.08(-0.41%) |
Dec 09, 2002 | 20.34 | 20.34 | 19.74 | 19.77 | 3,884,233 | -0.63(-3.10%) |
Dec 06, 2002 | 20.30 | 20.43 | 19.89 | 20.40 | 2,867,492 | +0.11(+0.54%) |
Dec 05, 2002 | 20.61 | 20.61 | 20.21 | 20.30 | 2,320,762 | -0.17(-0.85%) |
Dec 04, 2002 | 20.55 | 20.72 | 20.27 | 20.47 | 4,543,934 | -0.39(-1.86%) |
Dec 03, 2002 | 20.91 | 21.00 | 20.73 | 20.86 | 3,911,515 | -0.11(-0.52%) |
Dec 02, 2002 | 21.60 | 21.65 | 20.59 | 20.97 | 6,334,812 | -0.47(-2.19%) |
Nov 29, 2002 | 21.37 | 21.63 | 21.23 | 21.44 | 3,288,800 | +0.20(+0.95%) |
Nov 27, 2002 | 20.67 | 21.30 | 20.56 | 21.23 | 4,163,274 | +0.84(+4.10%) |
Nov 26, 2002 | 20.21 | 20.67 | 20.07 | 20.40 | 4,417,597 | -0.05(-0.27%) |
Nov 25, 2002 | 20.02 | 20.56 | 19.98 | 20.45 | 3,226,363 | +0.26(+1.30%) |
Nov 22, 2002 | 20.48 | 20.81 | 20.15 | 20.19 | 5,795,224 | -0.24(-1.18%) |
Nov 21, 2002 | 19.72 | 20.50 | 19.66 | 20.43 | 6,217,813 | +0.90(+4.61%) |
Nov 20, 2002 | 19.53 | 19.83 | 19.33 | 19.53 | 5,963,307 | +0.16(+0.82%) |
Nov 19, 2002 | 19.06 | 19.70 | 19.06 | 19.37 | 2,682,563 | +0.15(+0.77%) |
Nov 18, 2002 | 19.69 | 19.79 | 19.20 | 19.22 | 3,029,350 | -0.29(-1.48%) |
Nov 15, 2002 | 19.40 | 19.63 | 19.18 | 19.51 | 3,857,867 | +0.11(+0.59%) |
Nov 14, 2002 | 19.19 | 19.48 | 19.00 | 19.40 | 3,631,925 | +0.68(+3.65%) |
Nov 13, 2002 | 18.69 | 19.09 | 18.37 | 18.72 | 5,216,452 | +0.03(+0.15%) |
Nov 12, 2002 | 18.50 | 18.95 | 18.50 | 18.69 | 5,092,678 | +0.20(+1.06%) |
Nov 11, 2002 | 18.94 | 19.02 | 18.46 | 18.49 | 3,360,757 | -0.55(-2.87%) |
Nov 08, 2002 | 19.31 | 19.57 | 18.94 | 19.04 | 4,885,961 | -0.51(-2.63%) |
Nov 07, 2002 | 19.88 | 19.95 | 19.48 | 19.55 | 2,855,957 | -0.49(-2.43%) |
Nov 06, 2002 | 19.47 | 20.15 | 19.31 | 20.04 | 4,407,710 | +0.50(+2.57%) |
Nov 05, 2002 | 19.47 | 19.66 | 19.37 | 19.54 | 2,913,816 | +0.12(+0.62%) |
Nov 04, 2002 | 19.50 | 19.83 | 19.32 | 19.42 | 5,499,704 | +0.20(+1.02%) |
Nov 01, 2002 | 18.84 | 19.38 | 18.81 | 19.22 | 5,662,112 | +0.14(+0.74%) |
Oct 31, 2002 | 19.26 | 19.45 | 19.00 | 19.08 | 4,380,611 | -0.31(-1.58%) |
Oct 30, 2002 | 19.60 | 19.66 | 19.16 | 19.38 | 4,656,905 | -0.22(-1.11%) |
Oct 29, 2002 | 19.60 | 19.72 | 19.14 | 19.60 | 4,341,062 | -0.13(-0.64%) |
Oct 28, 2002 | 20.03 | 20.13 | 19.60 | 19.73 | 4,655,441 | -0.21(-1.04%) |
Oct 25, 2002 | 19.77 | 20.08 | 19.60 | 19.93 | 6,122,785 | -0.19(-0.92%) |
Oct 24, 2002 | 20.21 | 20.42 | 19.95 | 20.12 | 7,500,412 | -0.49(-2.39%) |
Oct 23, 2002 | 20.81 | 21.03 | 20.21 | 20.61 | 6,259,742 | -0.20(-0.94%) |
Oct 22, 2002 | 20.95 | 20.95 | 20.44 | 20.81 | 4,556,934 | -0.38(-1.80%) |
Oct 21, 2002 | 20.40 | 21.24 | 20.21 | 21.19 | 5,348,099 | +0.55(+2.65%) |
Oct 18, 2002 | 20.46 | 20.85 | 20.15 | 20.64 | 5,261,677 | +0.19(+0.93%) |
Oct 17, 2002 | 20.86 | 20.89 | 20.14 | 20.45 | 5,634,098 | +0.30(+1.46%) |
Oct 16, 2002 | 19.95 | 20.61 | 19.93 | 20.16 | 4,907,383 | -0.10(-0.51%) |
Oct 15, 2002 | 19.41 | 20.42 | 19.41 | 20.26 | 6,807,021 | +1.20(+6.27%) |
Oct 14, 2002 | 18.68 | 19.11 | 18.60 | 19.07 | 4,149,908 | +0.23(+1.22%) |
Oct 11, 2002 | 17.97 | 19.09 | 17.94 | 18.84 | 6,635,459 | +0.87(+4.86%) |
Oct 10, 2002 | 17.20 | 18.02 | 17.13 | 17.96 | 5,970,448 | +0.79(+4.58%) |
Oct 09, 2002 | 18.11 | 18.11 | 17.12 | 17.18 | 6,560,755 | -0.92(-5.10%) |
Oct 08, 2002 | 18.02 | 18.42 | 17.34 | 18.10 | 5,847,773 | +0.33(+1.84%) |
Oct 07, 2002 | 18.43 | 18.68 | 17.70 | 17.77 | 5,957,082 | -0.67(-3.61%) |
Oct 04, 2002 | 18.68 | 18.89 | 18.26 | 18.44 | 3,787,008 | -0.25(-1.32%) |
Oct 03, 2002 | 18.54 | 19.12 | 18.54 | 18.68 | 5,994,983 | +0.22(+1.18%) |
Oct 02, 2002 | 18.81 | 18.88 | 18.30 | 18.47 | 4,681,624 | -0.50(-2.62%) |
Oct 01, 2002 | 18.51 | 19.00 | 18.05 | 18.96 | 4,963,777 | +0.73(+3.98%) |
Sep 30, 2002 | 18.54 | 18.54 | 17.82 | 18.24 | 4,890,172 | -0.38(-2.05%) |
Sep 27, 2002 | 18.68 | 19.04 | 18.44 | 18.62 | 7,869,720 | -0.29(-1.53%) |
Sep 26, 2002 | 18.51 | 18.98 | 18.41 | 18.91 | 6,128,095 | +0.70(+3.87%) |
Sep 25, 2002 | 18.16 | 18.41 | 17.91 | 18.20 | 6,792,740 | +0.76(+4.35%) |
Sep 24, 2002 | 18.66 | 18.13 | 17.34 | 17.44 | 13,808,493 | -1.21(-6.47%) |
Sep 23, 2002 | 18.82 | 18.98 | 18.46 | 18.65 | 7,492,173 | +0.10(+0.56%) |
Sep 20, 2002 | 18.02 | 18.68 | 17.78 | 18.55 | 10,498,270 | +0.50(+2.78%) |
Sep 19, 2002 | 18.08 | 18.50 | 18.00 | 18.05 | 9,172,277 | -0.28(-1.52%) |
Sep 18, 2002 | 18.68 | 18.79 | 18.27 | 18.32 | 9,726,880 | -0.61(-3.20%) |
Sep 17, 2002 | 19.66 | 19.75 | 18.93 | 18.93 | 11,467,223 | -0.63(-3.21%) |
Sep 16, 2002 | 19.93 | 20.19 | 19.50 | 19.56 | 4,817,482 | -0.67(-3.32%) |
Sep 13, 2002 | 20.39 | 20.42 | 19.91 | 20.23 | 6,256,630 | -0.16(-0.78%) |
Sep 12, 2002 | 20.15 | 20.75 | 20.01 | 20.39 | 7,829,988 | +0.23(+1.17%) |
Sep 11, 2002 | 20.21 | 20.34 | 19.99 | 20.15 | 3,205,124 | +0.17(+0.87%) |
Sep 10, 2002 | 19.99 | 20.18 | 19.72 | 19.98 | 2,770,633 | +0.01(+0.05%) |
Sep 09, 2002 | 19.54 | 20.03 | 19.25 | 19.97 | 3,901,078 | +0.39(+1.98%) |
Sep 06, 2002 | 19.99 | 20.20 | 19.56 | 19.58 | 6,398,713 | -0.05(-0.28%) |
Sep 05, 2002 | 19.77 | 20.14 | 19.58 | 19.63 | 6,037,462 | -0.67(-3.28%) |
Sep 04, 2002 | 20.48 | 20.59 | 19.99 | 20.30 | 4,580,920 | -0.02(-0.08%) |
Sep 03, 2002 | 19.83 | 20.75 | 19.83 | 20.32 | 6,416,840 | -0.25(-1.20%) |
Aug 30, 2002 | 20.48 | 21.02 | 20.38 | 20.56 | 3,885,515 | +0.19(+0.94%) |
Aug 29, 2002 | 20.10 | 20.50 | 20.07 | 20.37 | 5,726,745 | +0.05(+0.27%) |
Aug 28, 2002 | 20.54 | 20.69 | 20.21 | 20.32 | 4,489,005 | -0.26(-1.25%) |
Aug 27, 2002 | 21.46 | 21.49 | 20.52 | 20.57 | 6,913,950 | -0.39(-1.88%) |
Aug 26, 2002 | 20.84 | 21.08 | 20.58 | 20.97 | 2,770,267 | +0.26(+1.27%) |
Aug 23, 2002 | 20.81 | 21.00 | 20.61 | 20.70 | 2,876,647 | -0.37(-1.76%) |
Aug 22, 2002 | 20.78 | 21.18 | 20.73 | 21.08 | 3,448,827 | +0.40(+1.96%) |
Aug 21, 2002 | 20.70 | 20.91 | 20.38 | 20.67 | 6,710,712 | -0.03(-0.13%) |
Aug 20, 2002 | 20.92 | 21.02 | 20.70 | 20.70 | 7,040,471 | +0.17(+0.82%) |
Aug 16, 2002 | 21.43 | 21.43 | 20.21 | 20.53 | 10,414,228 | -0.90(-4.21%) |
Aug 15, 2002 | 21.56 | 21.71 | 21.07 | 21.43 | 6,830,092 | -0.12(-0.56%) |
Aug 14, 2002 | 21.16 | 21.57 | 20.56 | 21.55 | 10,245,412 | +0.04(+0.18%) |
Aug 13, 2002 | 21.85 | 22.10 | 21.49 | 21.51 | 4,648,483 | -0.47(-2.14%) |
Aug 12, 2002 | 21.85 | 22.09 | 21.58 | 21.98 | 4,053,049 | +0.96(+4.55%) |
Aug 07, 2002 | 20.81 | 21.06 | 20.49 | 21.03 | 4,760,539 | +0.41(+1.99%) |
Aug 06, 2002 | 20.47 | 20.92 | 20.21 | 20.62 | 3,568,390 | +0.52(+2.61%) |
Aug 05, 2002 | 20.59 | 20.81 | 20.06 | 20.09 | 4,454,949 | -0.44(-2.15%) |
Aug 02, 2002 | 21.46 | 21.49 | 20.43 | 20.54 | 5,150,354 | -1.05(-4.86%) |
Aug 01, 2002 | 21.75 | 21.88 | 21.30 | 21.58 | 4,922,580 | -0.16(-0.75%) |
Jul 31, 2002 | 21.73 | 21.80 | 21.25 | 21.75 | 5,022,002 | +0.02(+0.10%) |
Jul 30, 2002 | 22.12 | 22.12 | 21.37 | 21.73 | 5,467,296 | -0.39(-1.78%) |
Jul 29, 2002 | 21.30 | 22.23 | 21.30 | 22.12 | 6,373,629 | +1.01(+4.79%) |
Jul 26, 2002 | 21.03 | 21.29 | 20.77 | 21.11 | 4,760,173 | -0.05(-0.26%) |
Jul 25, 2002 | 20.81 | 21.54 | 20.51 | 21.16 | 7,367,849 | +0.05(+0.26%) |
Jul 24, 2002 | 19.39 | 21.32 | 19.34 | 21.11 | 7,452,074 | +1.28(+6.44%) |
Jul 23, 2002 | 19.98 | 20.34 | 19.67 | 19.83 | 5,551,338 | -0.15(-0.77%) |
Jul 22, 2002 | 20.64 | 20.74 | 19.71 | 19.98 | 7,191,343 | -0.68(-3.28%) |
Jul 19, 2002 | 21.33 | 21.68 | 20.56 | 20.66 | 8,001,550 | -1.29(-5.90%) |
Jul 17, 2002 | 22.26 | 22.26 | 21.63 | 21.96 | 5,656,069 | -0.41(-1.83%) |
Jul 12, 2002 | 22.64 | 22.80 | 22.26 | 22.37 | 5,257,100 | -0.27(-1.21%) |
Jul 11, 2002 | 22.74 | 22.74 | 22.11 | 22.64 | 8,512,759 | -0.10(-0.46%) |
Jul 10, 2002 | 23.45 | 23.53 | 22.73 | 22.74 | 5,125,086 | -0.52(-2.25%) |
Jul 09, 2002 | 23.75 | 23.75 | 23.27 | 23.27 | 3,224,715 | -0.48(-2.02%) |
Jul 08, 2002 | 23.98 | 24.09 | 23.57 | 23.75 | 3,357,095 | -0.23(-0.96%) |
Jul 05, 2002 | 23.43 | 24.00 | 23.35 | 23.98 | 2,228,664 | +0.63(+2.69%) |
Jul 04, 2002 | 23.16 | 23.39 | 22.85 | 23.35 | 5,078,579 | +0.00(+0.00%) |
Jul 03, 2002 | 23.16 | 23.39 | 22.85 | 23.35 | 5,076,748 | +0.19(+0.83%) |
Jul 02, 2002 | 23.40 | 23.59 | 23.03 | 23.16 | 3,786,276 | -0.25(-1.05%) |
Jul 01, 2002 | 23.80 | 23.98 | 23.40 | 23.40 | 3,735,924 | -0.40(-1.68%) |
Jun 28, 2002 | 23.20 | 23.98 | 23.11 | 23.80 | 6,676,656 | +0.69(+2.98%) |
Jun 27, 2002 | 23.48 | 23.53 | 22.73 | 23.11 | 6,764,543 | -0.10(-0.42%) |
Jun 26, 2002 | 23.56 | 23.65 | 23.02 | 23.21 | 7,627,482 | -0.38(-1.62%) |
Jun 25, 2002 | 24.06 | 24.17 | 23.59 | 23.59 | 7,962,001 | +0.11(+0.47%) |
Jun 21, 2002 | 23.66 | 23.87 | 23.40 | 23.48 | 6,954,964 | -0.17(-0.72%) |
Jun 20, 2002 | 23.77 | 23.95 | 23.56 | 23.65 | 3,603,178 | -0.03(-0.12%) |
Jun 19, 2002 | 23.65 | 24.03 | 23.65 | 23.68 | 3,761,558 | -0.29(-1.21%) |
Jun 18, 2002 | 23.73 | 24.01 | 23.51 | 23.97 | 3,125,660 | +0.32(+1.34%) |
Jun 17, 2002 | 23.35 | 23.80 | 23.21 | 23.65 | 4,359,372 | +0.56(+2.41%) |
Jun 14, 2002 | 22.94 | 23.17 | 22.67 | 23.10 | 3,625,150 | -0.55(-2.31%) |
Jun 12, 2002 | 23.22 | 23.69 | 23.21 | 23.64 | 4,175,908 | +0.15(+0.65%) |
Jun 11, 2002 | 23.73 | 24.03 | 23.41 | 23.49 | 3,416,236 | -0.17(-0.74%) |
Jun 10, 2002 | 23.43 | 23.84 | 23.36 | 23.66 | 4,320,555 | +0.28(+1.21%) |
Jun 07, 2002 | 23.38 | 23.57 | 23.24 | 23.38 | 5,818,843 | -0.08(-0.33%) |
Jun 06, 2002 | 23.76 | 23.76 | 23.27 | 23.46 | 2,697,394 | -0.22(-0.92%) |
Jun 05, 2002 | 23.42 | 23.70 | 23.41 | 23.68 | 3,069,266 | +0.14(+0.58%) |
May 31, 2002 | 23.50 | 23.92 | 23.49 | 23.54 | 4,259,400 | -0.25(-1.03%) |
May 28, 2002 | 24.11 | 24.11 | 23.59 | 23.79 | 2,409,748 | -0.19(-0.77%) |
May 27, 2002 | 24.19 | 24.30 | 23.88 | 23.97 | 1,814,131 | +0.00(+0.00%) |
May 24, 2002 | 24.19 | 24.30 | 23.88 | 23.97 | 1,779,526 | -0.22(-0.93%) |
May 23, 2002 | 23.92 | 24.26 | 23.74 | 24.19 | 4,092,049 | +0.30(+1.26%) |
May 22, 2002 | 23.89 | 24.06 | 23.69 | 23.89 | 3,160,631 | -0.02(-0.07%) |
May 21, 2002 | 24.14 | 24.27 | 23.79 | 23.91 | 3,335,306 | -0.13(-0.55%) |
May 20, 2002 | 24.28 | 24.28 | 23.93 | 24.04 | 3,231,673 | -0.18(-0.74%) |
May 17, 2002 | 24.17 | 24.29 | 23.88 | 24.22 | 3,248,701 | +0.01(+0.05%) |
May 16, 2002 | 24.68 | 24.69 | 24.09 | 24.21 | 3,708,093 | -0.36(-1.47%) |
May 15, 2002 | 24.16 | 24.58 | 23.98 | 24.57 | 6,613,853 | +0.42(+1.72%) |
May 14, 2002 | 23.76 | 24.31 | 23.76 | 24.16 | 5,150,537 | +0.41(+1.72%) |
May 13, 2002 | 23.35 | 23.76 | 23.29 | 23.75 | 2,392,354 | +0.37(+1.56%) |
May 10, 2002 | 23.73 | 23.73 | 23.38 | 23.38 | 2,550,184 | -0.13(-0.56%) |
May 09, 2002 | 23.65 | 23.87 | 23.41 | 23.51 | 3,074,759 | -0.25(-1.03%) |
May 08, 2002 | 23.73 | 23.86 | 23.49 | 23.76 | 4,273,499 | +0.28(+1.19%) |
May 07, 2002 | 23.29 | 23.75 | 23.24 | 23.48 | 6,845,472 | +0.27(+1.15%) |
May 06, 2002 | 23.54 | 23.68 | 23.16 | 23.21 | 6,355,319 | +0.00(+0.00%) |
May 03, 2002 | 23.02 | 23.32 | 22.87 | 23.21 | 4,277,710 | +0.08(+0.35%) |
May 02, 2002 | 22.72 | 23.20 | 22.61 | 23.13 | 5,296,466 | +0.41(+1.80%) |
May 01, 2002 | 22.91 | 22.91 | 22.28 | 22.72 | 8,280,408 | +0.09(+0.41%) |
Apr 30, 2002 | 21.82 | 22.67 | 21.48 | 22.63 | 8,113,057 | +1.25(+5.82%) |
Apr 29, 2002 | 22.16 | 22.16 | 21.37 | 21.38 | 6,709,430 | -0.66(-2.97%) |
Apr 26, 2002 | 22.50 | 22.53 | 22.04 | 22.04 | 4,930,453 | -0.08(-0.37%) |
Apr 25, 2002 | 21.85 | 22.25 | 21.80 | 22.12 | 6,413,544 | +0.33(+1.50%) |
Apr 24, 2002 | 22.23 | 22.47 | 21.73 | 21.79 | 6,515,713 | -0.31(-1.41%) |
Apr 23, 2002 | 22.31 | 22.47 | 22.08 | 22.10 | 7,504,989 | -0.23(-1.05%) |
Apr 22, 2002 | 23.07 | 23.08 | 22.32 | 22.34 | 6,551,051 | -0.69(-3.01%) |
Apr 19, 2002 | 23.10 | 23.29 | 22.75 | 23.03 | 6,654,684 | +0.46(+2.03%) |
Apr 18, 2002 | 23.04 | 23.17 | 22.41 | 22.57 | 5,108,790 | -0.26(-1.15%) |
Apr 17, 2002 | 22.91 | 23.10 | 22.67 | 22.83 | 3,863,543 | +0.07(+0.31%) |
Apr 16, 2002 | 22.42 | 22.86 | 22.31 | 22.76 | 6,396,699 | +0.70(+3.17%) |
Apr 15, 2002 | 22.34 | 22.61 | 21.87 | 22.06 | 6,070,602 | -0.27(-1.20%) |
Apr 12, 2002 | 22.46 | 22.46 | 22.15 | 22.33 | 6,140,546 | -0.13(-0.58%) |
Apr 11, 2002 | 22.64 | 22.90 | 22.43 | 22.46 | 5,019,256 | -0.28(-1.23%) |
Apr 10, 2002 | 22.47 | 22.80 | 22.40 | 22.74 | 4,885,045 | +0.41(+1.83%) |
Apr 09, 2002 | 22.56 | 22.61 | 22.26 | 22.33 | 6,068,588 | -0.28(-1.23%) |
Apr 08, 2002 | 22.30 | 22.67 | 22.28 | 22.61 | 4,859,411 | -0.07(-0.31%) |
Apr 05, 2002 | 22.56 | 22.80 | 22.53 | 22.68 | 4,786,905 | +0.04(+0.17%) |
Apr 04, 2002 | 22.56 | 22.77 | 22.36 | 22.64 | 5,983,265 | -0.07(-0.29%) |
Apr 03, 2002 | 22.91 | 23.34 | 22.58 | 22.71 | 5,321,184 | -0.33(-1.42%) |
Apr 02, 2002 | 23.02 | 23.13 | 22.80 | 23.04 | 3,848,895 | -0.13(-0.54%) |
Apr 01, 2002 | 23.50 | 23.50 | 22.77 | 23.16 | 4,016,247 | -0.33(-1.40%) |
Mar 29, 2002 | 23.38 | 23.62 | 23.38 | 23.49 | 3,996,289 | +0.00(+0.00%) |
Mar 28, 2002 | 23.38 | 23.62 | 23.38 | 23.49 | 3,983,472 | +0.08(+0.35%) |
Mar 27, 2002 | 23.35 | 23.58 | 23.17 | 23.41 | 5,606,267 | +0.26(+1.11%) |
Mar 26, 2002 | 22.67 | 23.36 | 22.50 | 23.15 | 5,221,762 | +0.40(+1.75%) |
Mar 25, 2002 | 23.24 | 23.24 | 22.72 | 22.75 | 5,467,479 | -0.33(-1.44%) |
Mar 22, 2002 | 23.58 | 23.62 | 22.96 | 23.09 | 6,943,246 | -0.49(-2.09%) |
Mar 21, 2002 | 24.04 | 24.30 | 23.22 | 23.58 | 6,679,036 | -0.64(-2.66%) |
Mar 20, 2002 | 24.36 | 24.54 | 24.16 | 24.22 | 4,978,425 | -0.19(-0.78%) |
Mar 19, 2002 | 24.36 | 24.58 | 24.16 | 24.41 | 5,077,847 | +0.26(+1.06%) |
Mar 18, 2002 | 24.36 | 24.68 | 23.91 | 24.16 | 4,237,978 | -0.21(-0.85%) |
Mar 15, 2002 | 24.17 | 24.43 | 23.92 | 24.36 | 8,054,649 | +0.19(+0.77%) |
Mar 14, 2002 | 24.00 | 24.36 | 23.65 | 24.18 | 5,981,068 | +0.52(+2.19%) |
Mar 13, 2002 | 24.14 | 24.15 | 23.52 | 23.66 | 8,446,844 | -0.72(-2.94%) |
Mar 12, 2002 | 24.15 | 24.57 | 24.14 | 24.38 | 4,790,201 | -0.24(-0.98%) |
Mar 11, 2002 | 24.44 | 24.65 | 24.11 | 24.62 | 4,266,175 | +0.39(+1.60%) |
Mar 08, 2002 | 24.85 | 24.91 | 24.18 | 24.23 | 6,364,657 | -0.33(-1.36%) |
Mar 07, 2002 | 24.77 | 24.90 | 24.50 | 24.56 | 4,656,356 | -0.17(-0.71%) |
Mar 06, 2002 | 24.30 | 24.75 | 24.26 | 24.74 | 1,263,373 | +0.32(+1.32%) |
Mar 05, 2002 | 24.93 | 25.04 | 24.39 | 24.41 | 7,043,950 | -0.74(-2.93%) |
Mar 04, 2002 | 24.30 | 25.23 | 24.30 | 25.15 | 9,028,362 | +1.03(+4.28%) |
Mar 01, 2002 | 24.30 | 24.30 | 24.00 | 24.12 | 5,719,787 | +0.22(+0.94%) |
Feb 28, 2002 | 24.12 | 24.43 | 23.89 | 23.89 | 5,208,029 | -0.23(-0.95%) |
Feb 27, 2002 | 24.16 | 24.53 | 23.89 | 24.12 | 5,753,660 | -0.03(-0.14%) |
Feb 26, 2002 | 24.03 | 24.30 | 23.73 | 24.16 | 5,408,155 | +0.14(+0.59%) |
Feb 25, 2002 | 23.62 | 24.03 | 23.50 | 24.01 | 6,182,658 | +0.54(+2.28%) |
Feb 22, 2002 | 23.05 | 23.74 | 22.94 | 23.48 | 7,659,890 | +0.49(+2.11%) |
Feb 21, 2002 | 23.32 | 23.89 | 22.99 | 22.99 | 8,545,167 | -0.41(-1.75%) |
Feb 20, 2002 | 23.13 | 23.48 | 22.71 | 23.40 | 11,327,703 | -0.08(-0.35%) |
Feb 19, 2002 | 23.69 | 23.84 | 23.46 | 23.48 | 5,618,351 | -0.29(-1.22%) |
Feb 18, 2002 | 24.11 | 24.39 | 23.76 | 23.77 | 6,414,277 | +0.00(+0.00%) |
Feb 15, 2002 | 24.11 | 24.39 | 23.76 | 23.77 | 6,317,235 | -0.34(-1.40%) |
Feb 14, 2002 | 24.22 | 24.43 | 24.06 | 24.11 | 5,393,324 | -0.19(-0.79%) |
Feb 13, 2002 | 23.84 | 24.36 | 23.76 | 24.30 | 7,081,851 | +0.56(+2.37%) |
Feb 12, 2002 | 23.82 | 24.11 | 23.56 | 23.74 | 6,904,612 | -0.19(-0.78%) |
Feb 11, 2002 | 22.88 | 23.95 | 22.81 | 23.93 | 7,008,795 | +0.99(+4.33%) |
Feb 08, 2002 | 22.35 | 22.94 | 22.31 | 22.93 | 4,190,922 | +0.72(+3.22%) |
Feb 07, 2002 | 22.38 | 22.65 | 22.22 | 22.22 | 2,955,013 | +0.06(+0.27%) |
Feb 06, 2002 | 22.39 | 22.62 | 22.16 | 22.16 | 3,273,786 | -0.19(-0.83%) |
Feb 05, 2002 | 22.55 | 22.71 | 22.15 | 22.34 | 3,114,857 | -0.07(-0.32%) |
Feb 04, 2002 | 22.76 | 22.85 | 22.36 | 22.41 | 3,942,275 | -0.40(-1.75%) |
Feb 01, 2002 | 22.90 | 23.21 | 22.72 | 22.81 | 6,029,589 | -0.01(-0.02%) |
Jan 31, 2002 | 22.68 | 23.21 | 22.61 | 22.82 | 4,706,708 | +0.23(+1.04%) |
Jan 30, 2002 | 22.39 | 22.58 | 22.06 | 22.58 | 5,741,576 | +0.19(+0.85%) |
Jan 29, 2002 | 22.97 | 23.04 | 22.33 | 22.39 | 6,441,192 | -0.46(-2.03%) |
Jan 28, 2002 | 22.94 | 22.94 | 22.76 | 22.86 | 7,609,904 | +0.42(+1.85%) |
Jan 25, 2002 | 21.91 | 22.56 | 21.87 | 22.44 | 5,820,308 | +0.53(+2.42%) |
Jan 24, 2002 | 21.74 | 22.10 | 21.61 | 21.91 | 5,499,338 | +0.40(+1.88%) |
Jan 23, 2002 | 21.25 | 21.73 | 21.14 | 21.51 | 4,592,455 | +0.26(+1.21%) |
Jan 22, 2002 | 21.08 | 21.45 | 20.96 | 21.25 | 5,535,042 | +0.38(+1.81%) |
Jan 21, 2002 | 21.02 | 21.23 | 20.80 | 20.87 | 6,034,349 | +0.00(+0.00%) |
Jan 18, 2002 | 21.02 | 21.23 | 20.80 | 20.87 | 6,032,518 | -0.14(-0.68%) |
Jan 17, 2002 | 21.14 | 21.21 | 20.69 | 21.02 | 7,747,411 | +0.26(+1.26%) |
Jan 16, 2002 | 21.08 | 21.52 | 20.75 | 20.75 | 5,145,227 | -0.55(-2.56%) |
Jan 15, 2002 | 21.44 | 21.84 | 21.25 | 21.30 | 7,170,287 | -0.42(-1.91%) |
Jan 14, 2002 | 22.22 | 22.34 | 21.71 | 21.72 | 6,772,416 | -0.70(-3.12%) |
Jan 11, 2002 | 22.65 | 22.79 | 22.41 | 22.41 | 3,396,644 | -0.24(-1.06%) |