Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 16.39 | 16.45 | 16.08 | 16.13 | 188,100 | -0.01(-0.06%) |
Nov 27, 2002 | 15.85 | 16.25 | 15.85 | 16.14 | 472,000 | +0.54(+3.46%) |
Nov 26, 2002 | 16.10 | 16.40 | 15.52 | 15.60 | 785,700 | -0.72(-4.41%) |
Nov 25, 2002 | 15.60 | 16.32 | 15.60 | 16.32 | 792,600 | +0.79(+5.09%) |
Nov 22, 2002 | 15.25 | 15.72 | 15.03 | 15.53 | 401,100 | +0.16(+1.04%) |
Nov 21, 2002 | 14.58 | 15.50 | 14.58 | 15.37 | 524,900 | +0.95(+6.59%) |
Nov 20, 2002 | 13.91 | 14.52 | 13.91 | 14.42 | 547,000 | +0.48(+3.44%) |
Nov 19, 2002 | 14.50 | 14.51 | 13.88 | 13.94 | 474,200 | -0.63(-4.32%) |
Nov 18, 2002 | 14.40 | 14.93 | 14.25 | 14.57 | 494,800 | +0.27(+1.89%) |
Nov 15, 2002 | 13.80 | 14.30 | 13.56 | 14.30 | 502,800 | +0.31(+2.22%) |
Nov 14, 2002 | 13.75 | 13.99 | 13.60 | 13.99 | 309,500 | +0.57(+4.25%) |
Nov 13, 2002 | 13.15 | 13.75 | 12.89 | 13.42 | 358,700 | +0.17(+1.28%) |
Nov 12, 2002 | 12.94 | 13.39 | 12.86 | 13.25 | 554,900 | +0.31(+2.40%) |
Nov 11, 2002 | 13.59 | 13.65 | 12.79 | 12.94 | 817,800 | -0.75(-5.48%) |
Nov 08, 2002 | 14.17 | 14.19 | 13.45 | 13.69 | 844,200 | -0.51(-3.59%) |
Nov 07, 2002 | 14.68 | 14.69 | 14.06 | 14.20 | 657,400 | -0.48(-3.27%) |
Nov 06, 2002 | 14.61 | 14.74 | 14.27 | 14.68 | 611,300 | +0.33(+2.30%) |
Nov 05, 2002 | 14.31 | 14.50 | 13.91 | 14.35 | 1,097,200 | +0.05(+0.35%) |
Nov 04, 2002 | 14.15 | 14.83 | 14.10 | 14.30 | 879,300 | +0.36(+2.58%) |
Nov 01, 2002 | 13.13 | 14.00 | 12.91 | 13.94 | 487,000 | +0.81(+6.17%) |
Oct 31, 2002 | 13.10 | 13.40 | 12.76 | 13.13 | 622,200 | +0.05(+0.38%) |
Oct 30, 2002 | 12.85 | 13.27 | 12.65 | 13.08 | 618,000 | +0.33(+2.59%) |
Oct 29, 2002 | 13.25 | 13.40 | 12.33 | 12.75 | 855,500 | -0.57(-4.28%) |
Oct 28, 2002 | 13.69 | 13.84 | 13.31 | 13.32 | 774,800 | -0.38(-2.77%) |
Oct 25, 2002 | 13.18 | 13.78 | 13.05 | 13.70 | 1,013,000 | +0.52(+3.95%) |
Oct 24, 2002 | 12.75 | 13.45 | 12.31 | 13.18 | 1,394,300 | +0.83(+6.72%) |
Oct 23, 2002 | 11.85 | 12.53 | 11.80 | 12.35 | 624,800 | +0.45(+3.78%) |
Oct 22, 2002 | 12.00 | 12.40 | 11.84 | 11.90 | 1,094,800 | -0.59(-4.72%) |
Oct 21, 2002 | 11.64 | 12.55 | 11.15 | 12.49 | 837,500 | +0.81(+6.93%) |
Oct 18, 2002 | 11.69 | 12.02 | 11.37 | 11.68 | 682,800 | -0.01(-0.09%) |
Oct 17, 2002 | 11.10 | 11.70 | 11.02 | 11.69 | 100,000 | +0.83(+7.64%) |
Oct 16, 2002 | 10.85 | 10.94 | 10.64 | 10.86 | 1,088,200 | -0.40(-3.55%) |
Oct 15, 2002 | 11.35 | 11.40 | 10.94 | 11.26 | 725,400 | +0.86(+8.27%) |
Oct 14, 2002 | 10.05 | 10.50 | 10.05 | 10.40 | 1,137,200 | -0.02(-0.19%) |
Oct 11, 2002 | 10.50 | 10.60 | 10.14 | 10.42 | 896,000 | +0.62(+6.33%) |
Oct 10, 2002 | 9.240 | 9.980 | 9.000 | 9.800 | 1,359,200 | +0.66(+7.22%) |
Oct 09, 2002 | 9.000 | 10.00 | 8.600 | 9.140 | 1,756,800 | -0.72(-7.30%) |
Oct 08, 2002 | 10.34 | 10.39 | 9.520 | 9.860 | 834,600 | -0.21(-2.09%) |
Oct 07, 2002 | 10.33 | 10.70 | 9.450 | 10.07 | 1,405,200 | +0.07(+0.70%) |
Oct 04, 2002 | 11.24 | 11.30 | 9.490 | 10.00 | 580,000 | -1.20(-10.71%) |
Oct 03, 2002 | 12.56 | 12.56 | 11.20 | 11.20 | 1,757,000 | -1.46(-11.53%) |
Oct 02, 2002 | 12.87 | 13.37 | 12.50 | 12.66 | 841,200 | -0.21(-1.63%) |
Oct 01, 2002 | 12.81 | 12.98 | 12.33 | 12.87 | 775,400 | +0.24(+1.90%) |
Sep 30, 2002 | 12.96 | 13.00 | 12.30 | 12.63 | 1,482,100 | -0.33(-2.55%) |
Sep 27, 2002 | 13.50 | 13.65 | 12.94 | 12.96 | 853,300 | -0.54(-4.00%) |
Sep 26, 2002 | 13.50 | 13.58 | 13.20 | 13.50 | 790,700 | +0.05(+0.37%) |
Sep 25, 2002 | 12.90 | 13.48 | 12.86 | 13.45 | 1,543,100 | +0.63(+4.91%) |
Sep 24, 2002 | 13.10 | 13.20 | 12.72 | 12.82 | 1,073,800 | -0.38(-2.88%) |
Sep 23, 2002 | 13.44 | 13.45 | 13.06 | 13.20 | 411,700 | -0.30(-2.22%) |
Sep 20, 2002 | 13.85 | 13.88 | 13.42 | 13.50 | 906,500 | -0.31(-2.24%) |
Sep 19, 2002 | 13.94 | 14.10 | 13.80 | 13.81 | 490,500 | -0.13(-0.93%) |
Sep 18, 2002 | 14.00 | 14.28 | 13.88 | 13.94 | 874,400 | -0.35(-2.45%) |
Sep 17, 2002 | 14.90 | 15.10 | 14.15 | 14.29 | 693,700 | -0.50(-3.38%) |
Sep 16, 2002 | 15.07 | 15.25 | 14.73 | 14.79 | 545,000 | -0.28(-1.86%) |
Sep 13, 2002 | 15.31 | 15.42 | 15.00 | 15.07 | 379,900 | -0.24(-1.57%) |
Sep 12, 2002 | 15.85 | 15.85 | 15.19 | 15.31 | 672,100 | -0.58(-3.65%) |
Sep 11, 2002 | 16.12 | 16.13 | 15.80 | 15.89 | 290,800 | -0.08(-0.50%) |
Sep 10, 2002 | 15.65 | 16.10 | 15.65 | 15.97 | 762,100 | +0.45(+2.90%) |
Sep 09, 2002 | 15.40 | 15.83 | 15.11 | 15.52 | 584,200 | +0.13(+0.84%) |
Sep 06, 2002 | 15.45 | 15.75 | 15.12 | 15.39 | 723,300 | +0.26(+1.72%) |
Sep 05, 2002 | 15.55 | 15.56 | 15.12 | 15.13 | 641,700 | -0.52(-3.32%) |
Sep 04, 2002 | 15.70 | 15.75 | 15.36 | 15.65 | 786,100 | +0.10(+0.64%) |
Sep 03, 2002 | 16.29 | 16.29 | 15.42 | 15.55 | 675,800 | -0.74(-4.54%) |
Aug 30, 2002 | 16.63 | 16.65 | 16.27 | 16.29 | 241,000 | -0.34(-2.04%) |
Aug 29, 2002 | 16.25 | 16.85 | 16.01 | 16.63 | 781,200 | +0.15(+0.91%) |
Aug 28, 2002 | 16.80 | 16.81 | 16.10 | 16.48 | 625,900 | -0.57(-3.34%) |
Aug 27, 2002 | 17.58 | 17.90 | 17.03 | 17.05 | 400,400 | -0.48(-2.74%) |
Aug 26, 2002 | 17.36 | 17.75 | 17.15 | 17.53 | 640,300 | +0.23(+1.33%) |
Aug 23, 2002 | 17.90 | 17.90 | 17.30 | 17.30 | 594,300 | -0.84(-4.63%) |
Aug 22, 2002 | 18.15 | 18.39 | 17.78 | 18.14 | 340,600 | +0.14(+0.78%) |
Aug 21, 2002 | 17.75 | 18.05 | 17.75 | 18.00 | 536,200 | +0.35(+1.98%) |
Aug 20, 2002 | 18.25 | 18.33 | 17.60 | 17.65 | 321,100 | -0.35(-1.94%) |
Aug 16, 2002 | 17.10 | 18.30 | 16.90 | 18.00 | 504,500 | +0.90(+5.26%) |
Aug 15, 2002 | 17.00 | 17.37 | 16.74 | 17.10 | 573,100 | +0.41(+2.46%) |
Aug 14, 2002 | 15.90 | 16.72 | 15.52 | 16.69 | 409,600 | +0.87(+5.50%) |
Aug 13, 2002 | 15.99 | 16.73 | 15.82 | 15.82 | 572,500 | -0.04(-0.25%) |
Aug 12, 2002 | 16.38 | 16.38 | 15.85 | 15.86 | 305,300 | -0.41(-2.52%) |
Aug 07, 2002 | 16.45 | 16.50 | 15.54 | 16.27 | 523,600 | +0.37(+2.33%) |
Aug 06, 2002 | 15.16 | 16.17 | 15.16 | 15.90 | 657,300 | +0.84(+5.58%) |
Aug 05, 2002 | 15.86 | 15.86 | 14.95 | 15.06 | 857,200 | -0.80(-5.04%) |
Aug 02, 2002 | 16.50 | 16.50 | 15.67 | 15.86 | 656,300 | -0.75(-4.52%) |
Aug 01, 2002 | 17.08 | 17.50 | 16.52 | 16.61 | 763,800 | -0.46(-2.69%) |
Jul 31, 2002 | 17.75 | 17.75 | 16.90 | 17.07 | 514,500 | -0.68(-3.83%) |
Jul 30, 2002 | 17.18 | 17.99 | 17.00 | 17.75 | 537,800 | +0.37(+2.13%) |
Jul 29, 2002 | 16.75 | 17.58 | 16.60 | 17.38 | 619,000 | +0.87(+5.27%) |
Jul 26, 2002 | 16.51 | 16.85 | 16.11 | 16.51 | 955,500 | +0.01(+0.06%) |
Jul 25, 2002 | 17.55 | 17.55 | 15.70 | 16.50 | 1,228,400 | -1.05(-5.98%) |
Jul 24, 2002 | 17.03 | 17.55 | 16.84 | 17.55 | 688,200 | +0.34(+1.98%) |
Jul 23, 2002 | 17.90 | 18.00 | 17.02 | 17.21 | 363,700 | -0.65(-3.64%) |
Jul 22, 2002 | 18.70 | 18.85 | 17.75 | 17.86 | 810,000 | -0.88(-4.70%) |
Jul 19, 2002 | 18.80 | 18.81 | 18.41 | 18.74 | 549,900 | -0.36(-1.88%) |
Jul 17, 2002 | 19.45 | 19.88 | 18.65 | 19.10 | 730,500 | -0.45(-2.30%) |
Jul 12, 2002 | 18.75 | 19.99 | 18.50 | 19.55 | 685,100 | -0.24(-1.21%) |
Jul 11, 2002 | 18.90 | 19.84 | 18.60 | 19.79 | 619,100 | +0.93(+4.93%) |
Jul 10, 2002 | 20.00 | 20.00 | 18.86 | 18.86 | 659,600 | -1.09(-5.46%) |
Jul 09, 2002 | 19.89 | 20.17 | 19.58 | 19.95 | 70,000 | +0.06(+0.30%) |
Jul 08, 2002 | 20.37 | 20.50 | 19.60 | 19.89 | 409,200 | -0.47(-2.31%) |
Jul 05, 2002 | 19.10 | 20.49 | 19.10 | 20.36 | 270,400 | +1.51(+8.01%) |
Jul 04, 2002 | 18.95 | 19.05 | 18.22 | 18.85 | 798,400 | +0.00(+0.00%) |
Jul 03, 2002 | 18.95 | 19.05 | 18.22 | 18.85 | 794,200 | -0.10(-0.53%) |
Jul 02, 2002 | 20.25 | 20.25 | 18.80 | 18.95 | 526,800 | -1.40(-6.88%) |
Jul 01, 2002 | 20.50 | 20.85 | 20.11 | 20.35 | 623,000 | -0.40(-1.93%) |
Jun 28, 2002 | 20.15 | 20.95 | 20.15 | 20.75 | 841,700 | +0.59(+2.93%) |
Jun 27, 2002 | 19.63 | 20.28 | 19.54 | 20.16 | 705,900 | +0.73(+3.76%) |
Jun 26, 2002 | 19.35 | 19.80 | 19.01 | 19.43 | 651,100 | -0.32(-1.62%) |
Jun 25, 2002 | 19.85 | 20.19 | 19.50 | 19.75 | 737,500 | +0.23(+1.18%) |
Jun 21, 2002 | 19.68 | 19.86 | 19.13 | 19.52 | 678,800 | -0.16(-0.81%) |
Jun 20, 2002 | 20.26 | 20.36 | 19.46 | 19.68 | 888,900 | -0.43(-2.14%) |
Jun 19, 2002 | 20.20 | 20.62 | 20.11 | 20.11 | 983,300 | -0.53(-2.57%) |
Jun 18, 2002 | 20.41 | 21.10 | 20.25 | 20.64 | 60,000 | +0.22(+1.08%) |
Jun 17, 2002 | 19.95 | 20.60 | 19.95 | 20.42 | 494,100 | +0.66(+3.34%) |
Jun 14, 2002 | 19.21 | 19.79 | 18.61 | 19.76 | 1,205,300 | +0.76(+4.00%) |
Jun 12, 2002 | 20.30 | 20.35 | 18.75 | 19.00 | 3,425,700 | -1.39(-6.82%) |
Jun 11, 2002 | 22.50 | 23.21 | 20.33 | 20.39 | 5,015,800 | -3.16(-13.42%) |
Jun 10, 2002 | 23.55 | 23.75 | 23.54 | 23.55 | 752,000 | -0.08(-0.34%) |
Jun 07, 2002 | 23.95 | 23.95 | 23.49 | 23.63 | 743,300 | -0.67(-2.76%) |
Jun 06, 2002 | 24.50 | 24.50 | 24.07 | 24.30 | 382,200 | -0.20(-0.82%) |
Jun 05, 2002 | 24.80 | 24.80 | 24.35 | 24.50 | 520,400 | -0.52(-2.08%) |
May 31, 2002 | 25.85 | 25.99 | 25.00 | 25.02 | 502,800 | -0.30(-1.18%) |
May 28, 2002 | 25.74 | 25.85 | 25.15 | 25.32 | 399,500 | -0.42(-1.63%) |
May 27, 2002 | 26.14 | 26.18 | 25.62 | 25.74 | 511,000 | +0.00(+0.00%) |
May 24, 2002 | 26.14 | 26.18 | 25.62 | 25.74 | 506,000 | -0.49(-1.87%) |
May 23, 2002 | 26.20 | 26.50 | 25.94 | 26.23 | 674,400 | +0.18(+0.69%) |
May 22, 2002 | 26.01 | 26.36 | 25.77 | 26.05 | 483,700 | -0.19(-0.72%) |
May 21, 2002 | 26.50 | 26.85 | 26.01 | 26.24 | 394,200 | -0.25(-0.94%) |
May 20, 2002 | 26.80 | 26.95 | 26.32 | 26.49 | 281,500 | -0.64(-2.36%) |
May 17, 2002 | 27.00 | 27.44 | 26.85 | 27.13 | 214,300 | +0.33(+1.23%) |
May 16, 2002 | 26.75 | 27.22 | 26.55 | 26.80 | 481,400 | -0.25(-0.92%) |
May 15, 2002 | 26.80 | 27.45 | 26.63 | 27.05 | 524,400 | +0.01(+0.04%) |
May 14, 2002 | 26.62 | 27.60 | 26.62 | 27.04 | 726,000 | +1.12(+4.32%) |
May 13, 2002 | 24.96 | 26.00 | 24.90 | 25.92 | 433,400 | +1.21(+4.90%) |
May 10, 2002 | 25.14 | 25.56 | 24.69 | 24.71 | 383,800 | -0.37(-1.48%) |
May 09, 2002 | 26.07 | 26.07 | 25.08 | 25.08 | 352,300 | -0.98(-3.76%) |
May 08, 2002 | 25.00 | 26.07 | 25.00 | 26.06 | 909,700 | +1.42(+5.76%) |
May 07, 2002 | 24.95 | 25.49 | 24.51 | 24.64 | 437,800 | -0.25(-1.00%) |
May 06, 2002 | 25.45 | 25.70 | 24.85 | 24.89 | 678,600 | -0.52(-2.05%) |
May 03, 2002 | 25.80 | 26.00 | 25.08 | 25.41 | 653,000 | -0.36(-1.40%) |
May 02, 2002 | 26.30 | 26.80 | 25.75 | 25.77 | 412,400 | -0.53(-2.02%) |
May 01, 2002 | 26.30 | 26.60 | 25.60 | 26.30 | 486,200 | -0.10(-0.38%) |
Apr 30, 2002 | 25.65 | 26.84 | 25.65 | 26.40 | 30,000 | +0.80(+3.12%) |
Apr 29, 2002 | 25.97 | 26.40 | 25.42 | 25.60 | 587,900 | -0.36(-1.39%) |
Apr 26, 2002 | 26.70 | 27.00 | 25.73 | 25.96 | 869,500 | -0.55(-2.07%) |
Apr 25, 2002 | 26.20 | 26.97 | 26.17 | 26.51 | 520,600 | +0.34(+1.30%) |
Apr 24, 2002 | 27.30 | 27.33 | 26.11 | 26.17 | 736,300 | -1.03(-3.79%) |
Apr 23, 2002 | 27.05 | 27.60 | 26.95 | 27.20 | 659,800 | +0.11(+0.41%) |
Apr 22, 2002 | 27.65 | 27.81 | 27.00 | 27.09 | 410,400 | -0.67(-2.41%) |
Apr 19, 2002 | 28.20 | 28.30 | 27.61 | 27.76 | 292,100 | -0.38(-1.35%) |
Apr 18, 2002 | 28.35 | 28.45 | 28.01 | 28.14 | 740,500 | -0.13(-0.46%) |
Apr 17, 2002 | 28.45 | 28.56 | 27.97 | 28.27 | 1,549,500 | +0.07(+0.25%) |
Apr 16, 2002 | 27.65 | 28.30 | 27.65 | 28.20 | 733,000 | +1.11(+4.10%) |
Apr 15, 2002 | 27.10 | 27.30 | 26.87 | 27.09 | 517,100 | +0.14(+0.52%) |
Apr 12, 2002 | 26.05 | 27.37 | 26.05 | 26.95 | 1,291,900 | -0.67(-2.43%) |
Apr 11, 2002 | 28.40 | 28.40 | 27.51 | 27.62 | 422,300 | -0.77(-2.71%) |
Apr 10, 2002 | 27.55 | 28.47 | 27.28 | 28.39 | 831,900 | +1.15(+4.22%) |
Apr 09, 2002 | 27.05 | 27.62 | 26.76 | 27.24 | 595,400 | +0.02(+0.07%) |
Apr 08, 2002 | 27.58 | 27.58 | 26.66 | 27.22 | 462,500 | -0.35(-1.27%) |
Apr 05, 2002 | 27.59 | 27.85 | 27.37 | 27.57 | 363,300 | +0.23(+0.84%) |
Apr 04, 2002 | 26.65 | 27.49 | 26.65 | 27.34 | 432,800 | +0.23(+0.85%) |
Apr 03, 2002 | 27.65 | 27.74 | 26.90 | 27.11 | 494,100 | -0.29(-1.06%) |
Apr 02, 2002 | 27.50 | 27.60 | 27.06 | 27.40 | 767,900 | -0.16(-0.58%) |
Apr 01, 2002 | 27.96 | 27.96 | 27.05 | 27.56 | 888,700 | -0.41(-1.47%) |
Mar 29, 2002 | 28.30 | 28.49 | 27.77 | 27.97 | 290,800 | +0.00(+0.00%) |
Mar 28, 2002 | 28.30 | 28.49 | 27.77 | 27.97 | 290,800 | +0.09(+0.32%) |
Mar 27, 2002 | 27.80 | 27.96 | 27.47 | 27.88 | 309,200 | +0.20(+0.72%) |
Mar 26, 2002 | 27.36 | 27.81 | 27.30 | 27.68 | 309,400 | +0.57(+2.10%) |
Mar 25, 2002 | 27.70 | 27.98 | 27.10 | 27.11 | 438,800 | -0.45(-1.63%) |
Mar 22, 2002 | 28.40 | 28.40 | 27.56 | 27.56 | 326,800 | -0.69(-2.44%) |
Mar 21, 2002 | 28.20 | 28.30 | 27.60 | 28.25 | 414,200 | +0.28(+1.00%) |
Mar 20, 2002 | 28.05 | 28.24 | 27.60 | 27.97 | 502,900 | -0.19(-0.67%) |
Mar 19, 2002 | 28.55 | 28.75 | 28.16 | 28.16 | 457,500 | -0.19(-0.67%) |
Mar 18, 2002 | 28.65 | 29.20 | 28.08 | 28.35 | 302,900 | -0.26(-0.91%) |
Mar 15, 2002 | 28.40 | 29.20 | 28.36 | 28.61 | 481,400 | +0.05(+0.18%) |
Mar 14, 2002 | 28.78 | 29.24 | 28.20 | 28.56 | 481,100 | -0.22(-0.76%) |
Mar 13, 2002 | 29.56 | 29.56 | 28.67 | 28.78 | 356,200 | -0.78(-2.64%) |
Mar 12, 2002 | 29.60 | 30.12 | 29.30 | 29.56 | 468,500 | -0.51(-1.70%) |
Mar 11, 2002 | 30.40 | 30.47 | 29.84 | 30.07 | 644,800 | -0.14(-0.46%) |
Mar 08, 2002 | 29.55 | 30.49 | 29.42 | 30.21 | 774,300 | +1.35(+4.68%) |
Mar 07, 2002 | 29.49 | 29.60 | 28.75 | 28.86 | 545,100 | -0.25(-0.86%) |
Mar 06, 2002 | 29.25 | 29.36 | 28.20 | 29.11 | 671,500 | +0.11(+0.38%) |
Mar 05, 2002 | 28.20 | 29.18 | 28.11 | 29.00 | 722,100 | +0.97(+3.46%) |
Mar 04, 2002 | 27.80 | 28.59 | 27.37 | 28.03 | 866,900 | +0.74(+2.71%) |
Mar 01, 2002 | 26.88 | 27.40 | 26.80 | 27.29 | 546,900 | +0.49(+1.83%) |
Feb 28, 2002 | 26.50 | 26.96 | 26.45 | 26.80 | 810,200 | +0.40(+1.52%) |
Feb 27, 2002 | 26.50 | 26.90 | 26.08 | 26.40 | 562,900 | -0.05(-0.19%) |
Feb 26, 2002 | 27.15 | 27.22 | 26.41 | 26.45 | 381,200 | -0.77(-2.83%) |
Feb 25, 2002 | 26.81 | 27.50 | 26.80 | 27.22 | 210,000 | +0.43(+1.61%) |
Feb 22, 2002 | 26.45 | 27.40 | 26.20 | 26.79 | 595,700 | +0.27(+1.02%) |
Feb 21, 2002 | 27.15 | 27.40 | 26.50 | 26.52 | 678,900 | -0.75(-2.75%) |
Feb 20, 2002 | 27.31 | 27.65 | 26.70 | 27.27 | 590,400 | +0.20(+0.74%) |
Feb 19, 2002 | 27.02 | 27.75 | 26.82 | 27.07 | 405,400 | +0.05(+0.19%) |
Feb 18, 2002 | 27.88 | 28.00 | 27.00 | 27.02 | 726,600 | +0.00(+0.00%) |
Feb 15, 2002 | 27.88 | 28.00 | 27.00 | 27.02 | 726,400 | -0.86(-3.08%) |
Feb 14, 2002 | 28.35 | 28.40 | 27.87 | 27.88 | 425,400 | -0.55(-1.93%) |
Feb 13, 2002 | 28.29 | 28.65 | 28.29 | 28.43 | 331,300 | +0.39(+1.39%) |
Feb 12, 2002 | 28.60 | 28.75 | 28.01 | 28.04 | 387,800 | -0.57(-1.99%) |
Feb 11, 2002 | 27.85 | 28.66 | 27.85 | 28.61 | 1,212,000 | +0.77(+2.77%) |
Feb 08, 2002 | 27.52 | 27.85 | 27.38 | 27.84 | 276,300 | +0.32(+1.16%) |
Feb 07, 2002 | 27.90 | 28.01 | 27.51 | 27.52 | 362,300 | -0.32(-1.15%) |
Feb 06, 2002 | 28.30 | 28.65 | 27.50 | 27.84 | 1,074,100 | -0.26(-0.93%) |
Feb 05, 2002 | 29.01 | 29.08 | 28.10 | 28.10 | 1,030,500 | -0.90(-3.10%) |
Feb 04, 2002 | 30.05 | 30.25 | 29.00 | 29.00 | 334,900 | -0.88(-2.95%) |
Feb 01, 2002 | 30.76 | 31.14 | 29.88 | 29.88 | 517,600 | -0.88(-2.86%) |
Jan 31, 2002 | 30.40 | 30.95 | 30.40 | 30.76 | 1,248,200 | +0.54(+1.79%) |
Jan 30, 2002 | 29.75 | 30.23 | 29.06 | 30.22 | 405,800 | +0.50(+1.68%) |
Jan 29, 2002 | 30.87 | 31.20 | 29.71 | 29.72 | 560,700 | -1.15(-3.73%) |
Jan 28, 2002 | 30.00 | 31.30 | 29.98 | 30.87 | 100,000 | +0.89(+2.97%) |
Jan 25, 2002 | 28.66 | 29.98 | 28.50 | 29.98 | 879,400 | +1.32(+4.61%) |
Jan 24, 2002 | 28.49 | 28.89 | 28.16 | 28.66 | 450,100 | +0.42(+1.49%) |
Jan 23, 2002 | 27.11 | 28.24 | 27.01 | 28.24 | 646,800 | +1.13(+4.17%) |
Jan 22, 2002 | 28.10 | 28.20 | 27.00 | 27.11 | 946,400 | -1.09(-3.87%) |
Jan 21, 2002 | 28.43 | 28.72 | 28.01 | 28.20 | 529,000 | +0.00(+0.00%) |
Jan 18, 2002 | 28.43 | 28.72 | 28.01 | 28.20 | 524,000 | -0.25(-0.88%) |
Jan 17, 2002 | 28.55 | 28.87 | 28.36 | 28.45 | 588,000 | -0.03(-0.11%) |
Jan 16, 2002 | 28.50 | 29.30 | 28.36 | 28.48 | 418,900 | -0.35(-1.21%) |
Jan 15, 2002 | 29.39 | 29.41 | 28.45 | 28.83 | 451,700 | -0.31(-1.06%) |
Jan 14, 2002 | 29.51 | 29.99 | 29.05 | 29.14 | 800,800 | -0.81(-2.70%) |
Jan 11, 2002 | 31.36 | 31.49 | 29.95 | 29.95 | 908,000 | -1.40(-4.47%) |
Jan 10, 2002 | 31.81 | 31.91 | 30.50 | 31.35 | 610,500 | +1.45(+4.85%) |