Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 24.48 | 25.35 | 24.46 | 25.00 | 1,426,400 | +0.42(+1.71%) |
Jan 30, 2003 | 25.00 | 25.20 | 24.47 | 24.58 | 1,265,800 | -0.51(-2.03%) |
Jan 29, 2003 | 25.27 | 25.36 | 24.95 | 25.09 | 807,600 | -0.30(-1.18%) |
Jan 28, 2003 | 25.02 | 25.55 | 25.00 | 25.39 | 741,200 | +0.48(+1.95%) |
Jan 27, 2003 | 25.48 | 25.56 | 24.89 | 24.91 | 809,800 | -0.57(-2.26%) |
Jan 24, 2003 | 25.70 | 25.93 | 25.48 | 25.48 | 1,139,900 | -0.20(-0.78%) |
Jan 23, 2003 | 25.82 | 25.91 | 25.57 | 25.68 | 851,600 | -0.00(-0.02%) |
Jan 22, 2003 | 25.98 | 26.39 | 25.64 | 25.68 | 1,013,200 | -0.40(-1.53%) |
Jan 21, 2003 | 26.10 | 26.53 | 26.07 | 26.09 | 1,063,700 | +0.21(+0.79%) |
Jan 17, 2003 | 26.16 | 26.32 | 25.78 | 25.88 | 890,600 | -0.25(-0.94%) |
Jan 16, 2003 | 26.00 | 26.36 | 26.00 | 26.12 | 1,210,800 | +0.12(+0.46%) |
Jan 15, 2003 | 26.26 | 26.27 | 25.84 | 26.00 | 1,785,100 | -0.25(-0.95%) |
Jan 14, 2003 | 26.32 | 26.42 | 26.14 | 26.25 | 780,700 | -0.22(-0.83%) |
Jan 13, 2003 | 26.95 | 26.95 | 26.27 | 26.48 | 1,434,500 | -0.54(-2.00%) |
Jan 10, 2003 | 27.11 | 27.35 | 26.91 | 27.02 | 748,900 | -0.09(-0.35%) |
Jan 09, 2003 | 26.84 | 27.12 | 26.80 | 27.11 | 596,000 | +0.39(+1.48%) |
Jan 08, 2003 | 26.85 | 27.12 | 26.66 | 26.71 | 489,500 | -0.19(-0.71%) |
Jan 07, 2003 | 27.32 | 27.32 | 26.89 | 26.91 | 772,300 | -0.36(-1.30%) |
Jan 06, 2003 | 26.57 | 27.32 | 26.57 | 27.26 | 1,274,100 | +0.27(+0.98%) |
Jan 03, 2003 | 27.35 | 27.39 | 26.84 | 27.00 | 1,061,600 | -0.25(-0.92%) |
Jan 02, 2003 | 27.06 | 27.40 | 26.68 | 27.25 | 1,158,500 | +0.31(+1.15%) |
Dec 31, 2002 | 26.68 | 27.09 | 26.47 | 26.93 | 704,800 | +0.20(+0.77%) |
Dec 30, 2002 | 26.73 | 26.97 | 26.62 | 26.73 | 844,300 | -0.07(-0.28%) |
Dec 27, 2002 | 27.05 | 27.23 | 26.80 | 26.80 | 612,700 | -0.29(-1.05%) |
Dec 26, 2002 | 26.64 | 27.19 | 26.59 | 27.09 | 976,300 | +0.45(+1.69%) |
Dec 24, 2002 | 26.73 | 26.75 | 26.52 | 26.64 | 364,900 | -0.26(-0.97%) |
Dec 23, 2002 | 26.60 | 27.09 | 26.48 | 26.90 | 959,700 | +0.28(+1.05%) |
Dec 20, 2002 | 26.45 | 26.65 | 26.40 | 26.62 | 1,014,100 | +0.25(+0.93%) |
Dec 19, 2002 | 26.88 | 26.93 | 26.33 | 26.38 | 1,440,200 | -0.62(-2.30%) |
Dec 18, 2002 | 27.15 | 27.32 | 26.95 | 27.00 | 1,179,700 | -0.15(-0.55%) |
Dec 17, 2002 | 26.91 | 27.46 | 26.80 | 27.14 | 1,212,800 | +0.23(+0.87%) |
Dec 16, 2002 | 27.15 | 27.18 | 26.75 | 26.91 | 1,359,300 | -0.24(-0.88%) |
Dec 13, 2002 | 27.07 | 27.49 | 26.82 | 27.15 | 919,000 | +0.08(+0.30%) |
Dec 12, 2002 | 27.23 | 27.24 | 26.50 | 27.07 | 1,602,000 | -0.16(-0.59%) |
Dec 11, 2002 | 27.25 | 27.60 | 27.05 | 27.23 | 2,396,300 | -0.14(-0.53%) |
Dec 10, 2002 | 26.13 | 27.50 | 25.63 | 27.38 | 3,674,100 | +1.25(+4.78%) |
Dec 09, 2002 | 26.22 | 26.38 | 26.01 | 26.12 | 1,108,500 | -0.06(-0.23%) |
Dec 06, 2002 | 25.79 | 26.20 | 25.65 | 26.18 | 1,118,400 | +0.39(+1.53%) |
Dec 05, 2002 | 26.20 | 26.40 | 25.75 | 25.79 | 1,101,600 | -0.41(-1.55%) |
Dec 04, 2002 | 25.81 | 26.35 | 25.77 | 26.20 | 940,500 | +0.45(+1.73%) |
Dec 03, 2002 | 25.46 | 25.88 | 25.27 | 25.75 | 1,228,800 | +0.29(+1.12%) |
Dec 02, 2002 | 25.68 | 25.70 | 25.16 | 25.46 | 1,133,000 | -0.21(-0.82%) |
Nov 29, 2002 | 26.10 | 26.10 | 25.57 | 25.68 | 361,900 | -0.32(-1.25%) |
Nov 27, 2002 | 25.95 | 26.06 | 25.83 | 26.00 | 1,078,300 | +0.05(+0.21%) |
Nov 26, 2002 | 25.68 | 26.14 | 25.65 | 25.95 | 937,800 | -0.07(-0.25%) |
Nov 25, 2002 | 26.07 | 26.14 | 25.86 | 26.01 | 812,800 | -0.18(-0.71%) |
Nov 22, 2002 | 26.04 | 26.42 | 25.91 | 26.20 | 1,219,700 | +0.04(+0.13%) |
Nov 21, 2002 | 26.00 | 26.16 | 25.78 | 26.16 | 1,129,400 | +0.16(+0.62%) |
Nov 20, 2002 | 25.90 | 26.23 | 25.77 | 26.00 | 1,460,400 | +0.11(+0.42%) |
Nov 19, 2002 | 25.82 | 26.00 | 25.78 | 25.89 | 1,234,200 | +0.27(+1.03%) |
Nov 18, 2002 | 26.28 | 26.28 | 25.62 | 25.62 | 1,978,500 | -0.65(-2.47%) |
Nov 15, 2002 | 25.66 | 26.35 | 25.46 | 26.27 | 1,153,200 | +0.61(+2.40%) |
Nov 14, 2002 | 25.33 | 25.73 | 25.12 | 25.66 | 1,062,400 | +0.28(+1.10%) |
Nov 13, 2002 | 25.33 | 25.50 | 25.02 | 25.38 | 860,100 | +0.05(+0.20%) |
Nov 12, 2002 | 24.88 | 25.50 | 24.88 | 25.33 | 1,594,700 | +0.46(+1.85%) |
Nov 11, 2002 | 24.69 | 25.05 | 24.55 | 24.87 | 1,067,200 | +0.19(+0.75%) |
Nov 08, 2002 | 25.00 | 25.33 | 24.59 | 24.68 | 1,241,300 | -0.21(-0.82%) |
Nov 07, 2002 | 24.40 | 24.95 | 24.40 | 24.89 | 952,500 | +0.36(+1.47%) |
Nov 06, 2002 | 24.57 | 24.57 | 24.22 | 24.53 | 687,000 | -0.02(-0.08%) |
Nov 05, 2002 | 24.00 | 24.66 | 24.00 | 24.55 | 1,438,100 | +0.43(+1.78%) |
Nov 04, 2002 | 24.79 | 24.82 | 24.05 | 24.12 | 1,338,000 | -0.54(-2.21%) |
Nov 01, 2002 | 24.25 | 24.70 | 23.88 | 24.66 | 993,200 | +0.42(+1.73%) |
Oct 31, 2002 | 24.63 | 24.68 | 24.11 | 24.25 | 977,700 | -0.38(-1.56%) |
Oct 30, 2002 | 24.65 | 24.75 | 24.38 | 24.63 | 1,460,800 | +0.10(+0.41%) |
Oct 29, 2002 | 24.10 | 24.64 | 23.93 | 24.53 | 1,148,200 | +0.71(+3.00%) |
Oct 28, 2002 | 24.15 | 24.17 | 23.55 | 23.82 | 926,200 | -0.19(-0.79%) |
Oct 25, 2002 | 24.08 | 24.10 | 23.65 | 24.00 | 1,090,500 | -0.02(-0.06%) |
Oct 24, 2002 | 24.94 | 25.00 | 23.91 | 24.02 | 1,293,600 | -0.93(-3.73%) |
Oct 23, 2002 | 24.57 | 24.95 | 24.38 | 24.95 | 965,400 | +0.38(+1.53%) |
Oct 22, 2002 | 25.00 | 25.00 | 24.39 | 24.57 | 1,663,100 | -0.62(-2.44%) |
Oct 21, 2002 | 24.62 | 25.19 | 24.59 | 25.19 | 1,722,300 | +0.30(+1.18%) |
Oct 18, 2002 | 23.22 | 24.91 | 22.85 | 24.89 | 3,227,000 | +1.80(+7.79%) |
Oct 17, 2002 | 23.00 | 23.40 | 22.88 | 23.09 | 1,239,900 | +0.42(+1.87%) |
Oct 16, 2002 | 23.18 | 23.61 | 22.61 | 22.67 | 1,445,800 | -0.63(-2.70%) |
Oct 15, 2002 | 23.75 | 23.75 | 23.05 | 23.30 | 2,113,200 | -0.29(-1.21%) |
Oct 14, 2002 | 23.30 | 23.60 | 23.30 | 23.59 | 644,900 | +0.14(+0.58%) |
Oct 11, 2002 | 23.05 | 23.54 | 22.75 | 23.45 | 1,413,200 | +0.57(+2.51%) |
Oct 10, 2002 | 23.07 | 23.30 | 22.70 | 22.88 | 1,218,200 | -0.19(-0.82%) |
Oct 09, 2002 | 23.66 | 23.68 | 22.82 | 23.07 | 2,036,400 | -0.59(-2.49%) |
Oct 08, 2002 | 23.75 | 23.94 | 23.57 | 23.66 | 1,268,300 | +0.07(+0.28%) |
Oct 07, 2002 | 23.43 | 23.88 | 23.32 | 23.59 | 2,119,400 | +0.39(+1.70%) |
Oct 04, 2002 | 23.46 | 23.57 | 22.84 | 23.20 | 1,072,100 | -0.23(-1.00%) |
Oct 03, 2002 | 23.18 | 23.64 | 23.16 | 23.43 | 1,307,000 | +0.25(+1.08%) |
Oct 02, 2002 | 23.56 | 23.79 | 23.18 | 23.18 | 928,000 | -0.50(-2.13%) |
Oct 01, 2002 | 23.25 | 23.69 | 23.10 | 23.68 | 1,294,400 | +0.63(+2.75%) |
Sep 30, 2002 | 23.38 | 23.38 | 22.89 | 23.05 | 1,845,100 | -0.56(-2.37%) |
Sep 27, 2002 | 24.18 | 24.23 | 23.55 | 23.61 | 1,320,200 | -0.57(-2.38%) |
Sep 26, 2002 | 23.55 | 24.18 | 23.50 | 24.18 | 1,924,800 | +0.78(+3.33%) |
Sep 25, 2002 | 23.45 | 23.50 | 23.11 | 23.41 | 1,535,800 | +0.07(+0.30%) |
Sep 24, 2002 | 23.80 | 23.99 | 23.32 | 23.34 | 1,344,300 | -0.61(-2.53%) |
Sep 23, 2002 | 24.04 | 24.22 | 23.75 | 23.94 | 931,300 | -0.09(-0.40%) |
Sep 20, 2002 | 24.00 | 24.41 | 23.98 | 24.04 | 1,439,800 | -0.12(-0.50%) |
Sep 19, 2002 | 24.50 | 24.68 | 24.14 | 24.16 | 1,016,600 | -0.56(-2.29%) |
Sep 18, 2002 | 24.86 | 25.05 | 24.66 | 24.72 | 1,228,000 | -0.16(-0.64%) |
Sep 17, 2002 | 25.20 | 25.25 | 24.82 | 24.88 | 1,164,100 | -0.20(-0.80%) |
Sep 16, 2002 | 25.05 | 25.16 | 24.88 | 25.08 | 889,500 | +0.07(+0.30%) |
Sep 13, 2002 | 24.85 | 25.05 | 24.81 | 25.00 | 837,300 | +0.06(+0.26%) |
Sep 12, 2002 | 25.05 | 25.10 | 24.82 | 24.94 | 669,500 | -0.21(-0.85%) |
Sep 11, 2002 | 25.35 | 25.37 | 25.11 | 25.16 | 1,084,200 | -0.14(-0.55%) |
Sep 10, 2002 | 25.50 | 25.50 | 25.17 | 25.30 | 1,866,100 | -0.06(-0.24%) |
Sep 09, 2002 | 25.00 | 25.48 | 24.98 | 25.36 | 760,900 | +0.36(+1.42%) |
Sep 06, 2002 | 25.12 | 25.18 | 24.75 | 25.00 | 1,290,200 | -0.05(-0.22%) |
Sep 05, 2002 | 24.59 | 25.18 | 24.59 | 25.05 | 1,410,500 | +0.38(+1.52%) |
Sep 04, 2002 | 24.10 | 24.90 | 24.09 | 24.68 | 1,494,800 | +0.63(+2.62%) |
Sep 03, 2002 | 24.38 | 24.45 | 24.03 | 24.05 | 1,758,000 | -0.32(-1.31%) |
Aug 30, 2002 | 24.27 | 24.75 | 24.22 | 24.37 | 884,800 | +0.13(+0.54%) |
Aug 29, 2002 | 23.90 | 24.44 | 23.86 | 24.24 | 1,295,600 | +0.06(+0.27%) |
Aug 28, 2002 | 23.88 | 24.25 | 23.82 | 24.18 | 1,120,500 | +0.34(+1.43%) |
Aug 27, 2002 | 23.74 | 24.02 | 23.50 | 23.84 | 1,301,200 | +0.22(+0.93%) |
Aug 26, 2002 | 23.75 | 23.80 | 23.39 | 23.61 | 692,700 | -0.14(-0.57%) |
Aug 23, 2002 | 24.12 | 24.14 | 23.70 | 23.75 | 540,700 | -0.39(-1.62%) |
Aug 22, 2002 | 24.25 | 24.25 | 23.84 | 24.14 | 767,700 | -0.01(-0.04%) |
Aug 21, 2002 | 24.15 | 24.26 | 23.93 | 24.15 | 757,900 | +0.07(+0.31%) |
Aug 20, 2002 | 24.09 | 24.30 | 23.89 | 24.07 | 1,347,500 | -0.05(-0.19%) |
Aug 16, 2002 | 23.94 | 24.30 | 23.48 | 24.12 | 1,323,200 | -0.10(-0.41%) |
Aug 15, 2002 | 24.19 | 24.56 | 23.97 | 24.22 | 1,060,900 | +0.05(+0.23%) |
Aug 14, 2002 | 23.45 | 24.18 | 23.30 | 24.16 | 816,000 | +0.79(+3.38%) |
Aug 13, 2002 | 23.68 | 23.76 | 23.33 | 23.38 | 1,212,400 | -0.30(-1.27%) |
Aug 12, 2002 | 23.75 | 23.87 | 23.55 | 23.68 | 60,000 | +0.81(+3.54%) |
Aug 07, 2002 | 22.57 | 22.89 | 22.35 | 22.86 | 913,000 | +0.46(+2.08%) |
Aug 06, 2002 | 22.12 | 22.60 | 22.12 | 22.40 | 1,916,200 | +0.39(+1.80%) |
Aug 05, 2002 | 22.65 | 22.65 | 21.88 | 22.00 | 1,289,600 | -0.48(-2.13%) |
Aug 02, 2002 | 22.50 | 22.82 | 22.34 | 22.48 | 2,724,000 | +0.05(+0.22%) |
Aug 01, 2002 | 23.15 | 23.49 | 22.43 | 22.43 | 3,095,000 | -0.70(-3.00%) |
Jul 31, 2002 | 23.15 | 23.40 | 22.80 | 23.13 | 2,065,600 | -0.42(-1.76%) |
Jul 30, 2002 | 23.91 | 23.95 | 23.27 | 23.55 | 1,580,100 | -0.37(-1.55%) |
Jul 29, 2002 | 23.62 | 24.27 | 23.45 | 23.91 | 1,415,600 | +0.56(+2.42%) |
Jul 26, 2002 | 23.50 | 23.53 | 23.20 | 23.35 | 927,500 | -0.13(-0.55%) |
Jul 25, 2002 | 23.27 | 23.93 | 23.02 | 23.48 | 1,589,100 | +0.23(+0.97%) |
Jul 24, 2002 | 22.21 | 23.48 | 22.12 | 23.25 | 1,544,700 | +0.86(+3.84%) |
Jul 23, 2002 | 22.59 | 23.10 | 22.32 | 22.39 | 1,777,700 | -0.07(-0.31%) |
Jul 22, 2002 | 22.06 | 23.02 | 22.06 | 22.46 | 2,051,500 | +0.61(+2.77%) |
Jul 19, 2002 | 22.40 | 22.61 | 21.75 | 21.86 | 1,557,400 | -0.91(-4.02%) |
Jul 17, 2002 | 23.50 | 23.55 | 22.73 | 22.77 | 1,359,200 | -1.18(-4.91%) |
Jul 12, 2002 | 24.61 | 24.61 | 23.53 | 23.95 | 2,014,300 | -0.62(-2.54%) |
Jul 11, 2002 | 24.65 | 24.75 | 24.40 | 24.57 | 1,886,100 | -0.20(-0.79%) |
Jul 10, 2002 | 25.18 | 25.18 | 24.71 | 24.77 | 1,043,300 | -0.32(-1.26%) |
Jul 09, 2002 | 25.62 | 25.84 | 25.00 | 25.09 | 748,500 | -0.45(-1.74%) |
Jul 08, 2002 | 25.70 | 25.91 | 25.38 | 25.53 | 831,700 | -0.29(-1.14%) |
Jul 05, 2002 | 25.02 | 25.82 | 24.66 | 25.82 | 546,900 | +0.70(+2.77%) |
Jul 04, 2002 | 25.35 | 25.64 | 24.66 | 25.13 | 1,294,700 | +0.00(+0.00%) |
Jul 03, 2002 | 25.35 | 25.64 | 24.66 | 25.13 | 1,294,700 | -0.12(-0.46%) |
Jul 02, 2002 | 25.95 | 25.95 | 25.18 | 25.25 | 1,323,200 | -0.80(-3.07%) |
Jul 01, 2002 | 26.00 | 26.43 | 25.91 | 26.05 | 1,758,800 | -0.07(-0.29%) |
Jun 28, 2002 | 26.02 | 26.19 | 25.60 | 26.12 | 1,597,100 | +0.18(+0.67%) |
Jun 27, 2002 | 25.80 | 26.00 | 25.16 | 25.95 | 1,872,700 | +0.32(+1.23%) |
Jun 26, 2002 | 23.52 | 25.70 | 23.52 | 25.63 | 4,962,800 | +1.58(+6.59%) |
Jun 25, 2002 | 25.19 | 25.20 | 23.95 | 24.05 | 3,116,500 | -1.76(-6.84%) |
Jun 21, 2002 | 26.00 | 26.12 | 25.66 | 25.81 | 1,942,100 | -0.34(-1.30%) |
Jun 20, 2002 | 26.57 | 26.58 | 26.10 | 26.15 | 1,907,000 | -0.39(-1.47%) |
Jun 19, 2002 | 26.60 | 26.75 | 26.36 | 26.54 | 1,313,800 | -0.06(-0.23%) |
Jun 18, 2002 | 27.27 | 27.29 | 26.48 | 26.60 | 1,537,000 | -0.67(-2.47%) |
Jun 17, 2002 | 27.00 | 27.27 | 26.98 | 27.27 | 1,344,900 | +0.18(+0.68%) |
Jun 14, 2002 | 27.07 | 27.09 | 26.58 | 27.09 | 2,794,800 | -0.48(-1.76%) |
Jun 12, 2002 | 27.38 | 27.91 | 27.38 | 27.57 | 2,807,600 | +0.32(+1.19%) |
Jun 11, 2002 | 27.64 | 27.70 | 27.23 | 27.25 | 1,307,000 | -0.39(-1.41%) |
Jun 10, 2002 | 27.30 | 27.80 | 27.04 | 27.64 | 1,803,300 | +0.45(+1.64%) |
Jun 07, 2002 | 27.18 | 27.31 | 26.89 | 27.20 | 1,209,500 | +0.02(+0.06%) |
Jun 06, 2002 | 27.57 | 27.73 | 27.15 | 27.18 | 1,908,300 | -0.14(-0.51%) |
Jun 05, 2002 | 26.23 | 27.66 | 26.18 | 27.32 | 2,920,100 | +0.84(+3.19%) |
May 31, 2002 | 26.45 | 26.66 | 26.42 | 26.48 | 1,397,600 | +0.10(+0.38%) |
May 28, 2002 | 26.99 | 27.00 | 26.34 | 26.38 | 1,403,200 | -0.61(-2.28%) |
May 27, 2002 | 27.02 | 27.27 | 26.80 | 26.99 | 1,529,300 | +0.00(+0.00%) |
May 24, 2002 | 27.02 | 27.27 | 26.80 | 26.99 | 1,496,500 | -0.03(-0.11%) |
May 23, 2002 | 27.02 | 27.09 | 26.88 | 27.02 | 1,523,900 | -0.10(-0.37%) |
May 22, 2002 | 27.18 | 27.24 | 27.04 | 27.12 | 1,215,900 | -0.15(-0.57%) |
May 21, 2002 | 27.57 | 27.61 | 27.23 | 27.27 | 794,000 | -0.33(-1.18%) |
May 20, 2002 | 27.85 | 27.85 | 27.57 | 27.60 | 190,000 | -0.34(-1.22%) |
May 17, 2002 | 27.85 | 27.94 | 27.63 | 27.94 | 942,800 | +0.12(+0.43%) |
May 16, 2002 | 27.98 | 27.98 | 27.68 | 27.82 | 1,315,000 | -0.18(-0.63%) |
May 15, 2002 | 28.05 | 28.15 | 27.88 | 28.00 | 878,600 | -0.21(-0.74%) |
May 14, 2002 | 28.32 | 28.33 | 28.02 | 28.20 | 852,700 | -0.12(-0.44%) |
May 13, 2002 | 28.45 | 28.45 | 28.18 | 28.33 | 340,000 | +0.01(+0.04%) |
May 10, 2002 | 27.88 | 28.55 | 27.84 | 28.32 | 1,255,400 | +0.42(+1.51%) |
May 09, 2002 | 28.00 | 28.27 | 27.84 | 27.90 | 1,716,500 | -0.02(-0.07%) |
May 08, 2002 | 28.38 | 28.38 | 27.77 | 27.92 | 1,864,200 | -0.34(-1.20%) |
May 07, 2002 | 28.05 | 28.48 | 28.00 | 28.26 | 1,279,200 | +0.08(+0.28%) |
May 06, 2002 | 28.18 | 28.35 | 28.14 | 28.18 | 714,100 | +0.00(+0.00%) |
May 03, 2002 | 28.36 | 28.50 | 28.06 | 28.18 | 828,100 | -0.11(-0.37%) |
May 02, 2002 | 27.80 | 28.35 | 27.80 | 28.29 | 1,005,300 | +0.25(+0.91%) |
May 01, 2002 | 27.93 | 28.07 | 27.89 | 28.03 | 1,080,100 | +0.11(+0.38%) |
Apr 30, 2002 | 27.74 | 28.06 | 27.62 | 27.93 | 1,405,200 | +0.19(+0.69%) |
Apr 29, 2002 | 27.68 | 27.96 | 27.60 | 27.73 | 130,000 | -0.03(-0.09%) |
Apr 26, 2002 | 27.70 | 28.07 | 27.68 | 27.76 | 642,800 | -0.04(-0.14%) |
Apr 25, 2002 | 27.50 | 28.02 | 27.50 | 27.80 | 1,097,100 | +0.17(+0.62%) |
Apr 24, 2002 | 28.15 | 28.28 | 27.57 | 27.63 | 966,400 | -0.47(-1.67%) |
Apr 23, 2002 | 27.80 | 28.27 | 27.77 | 28.10 | 1,188,400 | +0.35(+1.24%) |
Apr 22, 2002 | 27.45 | 28.09 | 27.45 | 27.75 | 854,000 | +0.37(+1.35%) |
Apr 19, 2002 | 27.15 | 27.45 | 27.02 | 27.39 | 1,493,000 | +0.16(+0.59%) |
Apr 18, 2002 | 27.88 | 27.98 | 27.00 | 27.23 | 2,495,700 | -0.65(-2.35%) |
Apr 17, 2002 | 27.95 | 27.98 | 27.70 | 27.88 | 460,800 | +0.00(+0.02%) |
Apr 16, 2002 | 27.85 | 28.02 | 27.55 | 27.88 | 1,321,700 | +0.04(+0.14%) |
Apr 15, 2002 | 28.25 | 28.29 | 27.84 | 27.84 | 1,152,300 | -0.52(-1.82%) |
Apr 12, 2002 | 28.35 | 28.46 | 28.06 | 28.35 | 883,500 | +0.05(+0.16%) |
Apr 11, 2002 | 28.49 | 28.49 | 28.14 | 28.30 | 1,005,600 | -0.18(-0.61%) |
Apr 10, 2002 | 27.98 | 28.55 | 27.96 | 28.48 | 938,100 | +0.49(+1.75%) |
Apr 09, 2002 | 27.90 | 28.00 | 27.69 | 27.99 | 834,000 | +0.06(+0.23%) |
Apr 08, 2002 | 27.60 | 28.05 | 27.60 | 27.93 | 885,400 | +0.09(+0.32%) |
Apr 05, 2002 | 27.93 | 28.06 | 27.50 | 27.84 | 920,200 | -0.09(-0.32%) |
Apr 04, 2002 | 27.25 | 27.94 | 27.22 | 27.93 | 320,000 | +0.67(+2.46%) |
Apr 03, 2002 | 27.35 | 27.43 | 26.93 | 27.25 | 956,400 | -0.33(-1.20%) |
Apr 02, 2002 | 27.40 | 27.70 | 27.22 | 27.59 | 657,800 | +0.19(+0.68%) |
Apr 01, 2002 | 27.16 | 27.41 | 26.85 | 27.40 | 984,400 | +0.24(+0.88%) |
Mar 29, 2002 | 27.18 | 27.18 | 26.91 | 27.16 | 540,000 | +0.00(+0.00%) |
Mar 28, 2002 | 27.18 | 27.18 | 26.91 | 27.16 | 1,004,700 | -0.02(-0.06%) |
Mar 27, 2002 | 27.50 | 27.50 | 27.12 | 27.18 | 956,600 | -0.32(-1.16%) |
Mar 26, 2002 | 27.16 | 27.59 | 27.07 | 27.50 | 995,800 | +0.26(+0.94%) |
Mar 25, 2002 | 27.60 | 27.70 | 27.24 | 27.24 | 730,600 | -0.44(-1.57%) |
Mar 22, 2002 | 27.35 | 27.83 | 27.32 | 27.68 | 1,242,300 | +0.30(+1.10%) |
Mar 21, 2002 | 27.23 | 27.59 | 27.00 | 27.38 | 1,352,800 | +0.15(+0.55%) |
Mar 20, 2002 | 27.50 | 27.59 | 27.23 | 27.23 | 1,393,000 | -0.43(-1.55%) |
Mar 19, 2002 | 27.36 | 27.85 | 27.26 | 27.66 | 2,106,500 | +0.62(+2.31%) |
Mar 18, 2002 | 26.95 | 27.20 | 26.86 | 27.03 | 907,000 | -0.00(-0.02%) |
Mar 15, 2002 | 26.75 | 27.12 | 26.75 | 27.04 | 1,338,600 | +0.27(+1.03%) |
Mar 14, 2002 | 26.45 | 26.76 | 26.34 | 26.76 | 1,288,000 | +0.27(+1.00%) |
Mar 13, 2002 | 26.35 | 26.60 | 26.09 | 26.50 | 1,394,000 | +0.14(+0.55%) |
Mar 12, 2002 | 25.82 | 26.36 | 25.79 | 26.35 | 1,066,800 | +0.41(+1.56%) |
Mar 11, 2002 | 25.38 | 26.00 | 25.14 | 25.95 | 1,445,400 | +0.55(+2.15%) |
Mar 08, 2002 | 25.35 | 25.51 | 25.00 | 25.40 | 1,196,000 | -0.06(-0.24%) |
Mar 07, 2002 | 25.45 | 25.50 | 25.18 | 25.46 | 320,000 | +0.03(+0.12%) |
Mar 06, 2002 | 25.07 | 25.57 | 25.07 | 25.43 | 805,200 | +0.23(+0.91%) |
Mar 05, 2002 | 26.00 | 26.00 | 25.14 | 25.20 | 1,713,400 | -0.98(-3.76%) |
Mar 04, 2002 | 26.25 | 26.25 | 25.93 | 26.18 | 1,213,100 | -0.07(-0.27%) |
Mar 01, 2002 | 26.07 | 26.48 | 25.98 | 26.25 | 1,264,500 | +0.58(+2.26%) |
Feb 28, 2002 | 25.52 | 26.05 | 25.52 | 25.68 | 1,815,000 | +0.40(+1.58%) |
Feb 27, 2002 | 25.23 | 25.45 | 24.93 | 25.27 | 1,287,100 | +0.16(+0.64%) |
Feb 26, 2002 | 24.98 | 25.30 | 24.65 | 25.11 | 1,308,300 | +0.11(+0.44%) |
Feb 25, 2002 | 24.70 | 25.18 | 24.50 | 25.00 | 1,076,200 | +0.32(+1.30%) |
Feb 22, 2002 | 24.18 | 24.73 | 24.10 | 24.68 | 720,000 | +0.61(+2.53%) |
Feb 21, 2002 | 24.55 | 24.65 | 24.07 | 24.07 | 936,500 | -0.52(-2.09%) |
Feb 20, 2002 | 24.53 | 24.73 | 24.42 | 24.59 | 800,900 | +0.16(+0.65%) |
Feb 19, 2002 | 24.48 | 24.58 | 24.38 | 24.43 | 948,000 | -0.05(-0.18%) |
Feb 18, 2002 | 24.30 | 24.70 | 24.22 | 24.48 | 803,800 | +0.00(+0.00%) |
Feb 15, 2002 | 24.30 | 24.70 | 24.22 | 24.48 | 803,800 | +0.26(+1.07%) |
Feb 14, 2002 | 24.30 | 24.57 | 24.18 | 24.21 | 505,100 | -0.03(-0.12%) |
Feb 13, 2002 | 24.15 | 24.43 | 24.06 | 24.25 | 706,100 | +0.18(+0.75%) |
Feb 12, 2002 | 23.75 | 24.23 | 23.70 | 24.07 | 860,000 | +0.32(+1.33%) |
Feb 11, 2002 | 23.90 | 24.10 | 23.62 | 23.75 | 998,700 | -0.13(-0.54%) |
Feb 08, 2002 | 24.00 | 24.03 | 23.68 | 23.88 | 914,500 | -0.12(-0.50%) |
Feb 07, 2002 | 24.30 | 24.40 | 24.00 | 24.00 | 990,000 | -0.26(-1.07%) |
Feb 06, 2002 | 24.35 | 24.45 | 23.95 | 24.26 | 1,561,600 | -0.09(-0.37%) |
Feb 05, 2002 | 24.35 | 24.64 | 24.04 | 24.35 | 1,101,100 | -0.02(-0.08%) |
Feb 04, 2002 | 24.80 | 24.80 | 24.29 | 24.37 | 878,800 | -0.50(-2.01%) |