Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2003 | 23.46 | 23.46 | 22.17 | 22.71 | 125,400 | -0.96(-4.04%) |
Jan 30, 2003 | 24.72 | 24.84 | 23.37 | 23.67 | 136,265 | -1.05(-4.26%) |
Jan 29, 2003 | 22.89 | 24.84 | 22.80 | 24.72 | 91,200 | +1.92(+8.42%) |
Jan 28, 2003 | 23.70 | 24.39 | 22.62 | 22.80 | 94,266 | -0.63(-2.69%) |
Jan 27, 2003 | 24.00 | 24.51 | 23.19 | 23.43 | 108,233 | -0.54(-2.25%) |
Jan 24, 2003 | 24.00 | 24.30 | 23.31 | 23.97 | 138,866 | +0.00(+0.00%) |
Jan 23, 2003 | 23.70 | 25.41 | 23.70 | 23.97 | 359,200 | +0.48(+2.04%) |
Jan 22, 2003 | 18.42 | 24.06 | 18.42 | 23.49 | 768,566 | +5.07(+27.52%) |
Jan 21, 2003 | 18.81 | 19.29 | 18.03 | 18.42 | 69,033 | -0.36(-1.92%) |
Jan 17, 2003 | 18.90 | 19.05 | 18.75 | 18.78 | 37,633 | -0.27(-1.42%) |
Jan 16, 2003 | 19.65 | 19.83 | 18.66 | 19.05 | 77,033 | -0.66(-3.35%) |
Jan 15, 2003 | 21.72 | 21.72 | 19.50 | 19.71 | 120,000 | -2.10(-9.63%) |
Jan 14, 2003 | 21.63 | 22.44 | 21.30 | 21.81 | 27,666 | +0.16(+0.76%) |
Jan 13, 2003 | 22.62 | 23.34 | 21.63 | 21.64 | 102,233 | -0.86(-3.80%) |
Jan 10, 2003 | 21.36 | 22.56 | 21.03 | 22.50 | 105,533 | +0.64(+2.95%) |
Jan 09, 2003 | 20.19 | 22.02 | 20.19 | 21.86 | 146,000 | +1.91(+9.55%) |
Jan 08, 2003 | 20.94 | 21.00 | 19.53 | 19.95 | 83,733 | -1.20(-5.67%) |
Jan 07, 2003 | 21.36 | 21.99 | 21.00 | 21.15 | 192,700 | +0.18(+0.86%) |
Jan 06, 2003 | 18.66 | 21.27 | 18.66 | 20.97 | 225,400 | +2.22(+11.84%) |
Jan 03, 2003 | 18.30 | 18.84 | 17.52 | 18.75 | 66,433 | +0.78(+4.32%) |
Jan 02, 2003 | 17.55 | 18.54 | 17.34 | 17.97 | 85,700 | +0.57(+3.29%) |
Dec 31, 2002 | 16.71 | 18.00 | 16.23 | 17.40 | 189,233 | +0.36(+2.13%) |
Dec 30, 2002 | 17.82 | 18.18 | 16.29 | 17.04 | 146,766 | -1.11(-6.13%) |
Dec 27, 2002 | 18.45 | 18.45 | 17.70 | 18.15 | 61,333 | -0.15(-0.84%) |
Dec 26, 2002 | 18.45 | 18.75 | 17.73 | 18.30 | 51,100 | -0.03(-0.15%) |
Dec 24, 2002 | 18.48 | 18.81 | 18.30 | 18.33 | 17,666 | -0.42(-2.24%) |
Dec 23, 2002 | 18.60 | 18.90 | 18.24 | 18.75 | 47,600 | +0.00(+0.00%) |
Dec 20, 2002 | 18.72 | 19.32 | 18.24 | 18.75 | 88,166 | +0.15(+0.82%) |
Dec 19, 2002 | 18.45 | 18.96 | 18.03 | 18.60 | 80,833 | -0.15(-0.82%) |
Dec 18, 2002 | 19.47 | 19.53 | 18.48 | 18.75 | 77,400 | -0.90(-4.58%) |
Dec 17, 2002 | 21.36 | 21.45 | 19.35 | 19.65 | 201,766 | -1.80(-8.39%) |
Dec 16, 2002 | 21.06 | 22.50 | 21.00 | 21.45 | 102,066 | +0.30(+1.42%) |
Dec 13, 2002 | 22.35 | 22.65 | 21.15 | 21.15 | 49,633 | -1.32(-5.87%) |
Dec 12, 2002 | 23.07 | 23.40 | 22.35 | 22.47 | 64,600 | -0.42(-1.83%) |
Dec 11, 2002 | 23.07 | 23.82 | 22.35 | 22.89 | 43,033 | +0.03(+0.13%) |
Dec 10, 2002 | 22.50 | 23.70 | 22.50 | 22.86 | 95,500 | +0.06(+0.26%) |
Dec 09, 2002 | 23.46 | 23.46 | 22.20 | 22.80 | 73,066 | -0.72(-3.06%) |
Dec 06, 2002 | 23.88 | 24.72 | 23.19 | 23.52 | 79,700 | -0.42(-1.75%) |
Dec 05, 2002 | 22.80 | 24.99 | 22.80 | 23.94 | 89,000 | +1.14(+5.00%) |
Dec 04, 2002 | 23.25 | 24.42 | 22.23 | 22.80 | 287,000 | -1.56(-6.40%) |
Dec 03, 2002 | 25.98 | 25.98 | 23.61 | 24.36 | 162,566 | -1.62(-6.24%) |
Dec 02, 2002 | 28.38 | 28.95 | 25.20 | 25.98 | 184,666 | -2.04(-7.28%) |
Nov 29, 2002 | 27.00 | 28.20 | 26.97 | 28.02 | 49,666 | +0.87(+3.20%) |
Nov 27, 2002 | 27.60 | 28.50 | 27.00 | 27.15 | 215,866 | +0.72(+2.72%) |
Nov 26, 2002 | 27.27 | 28.62 | 26.13 | 26.43 | 305,600 | -0.90(-3.29%) |
Nov 25, 2002 | 23.61 | 27.57 | 23.40 | 27.33 | 534,166 | +4.02(+17.25%) |
Nov 22, 2002 | 23.22 | 24.15 | 22.41 | 23.31 | 167,500 | -0.21(-0.89%) |
Nov 21, 2002 | 22.05 | 24.30 | 21.45 | 23.52 | 318,333 | +2.34(+11.05%) |
Nov 20, 2002 | 20.28 | 22.35 | 19.98 | 21.18 | 148,700 | +0.66(+3.22%) |
Nov 19, 2002 | 21.33 | 21.39 | 20.16 | 20.52 | 101,433 | -1.17(-5.39%) |
Nov 18, 2002 | 21.84 | 22.32 | 20.91 | 21.69 | 190,833 | +0.03(+0.14%) |
Nov 15, 2002 | 19.29 | 22.05 | 18.75 | 21.66 | 174,666 | +2.22(+11.42%) |
Nov 14, 2002 | 18.66 | 19.47 | 18.27 | 19.44 | 118,466 | +1.29(+7.11%) |
Nov 13, 2002 | 17.91 | 19.20 | 17.04 | 18.15 | 101,400 | +0.18(+1.00%) |
Nov 12, 2002 | 17.58 | 18.48 | 16.98 | 17.97 | 93,800 | +0.42(+2.39%) |
Nov 11, 2002 | 18.75 | 18.75 | 17.40 | 17.55 | 64,400 | -1.14(-6.10%) |
Nov 08, 2002 | 19.20 | 19.65 | 17.82 | 18.69 | 92,700 | -0.69(-3.56%) |
Nov 07, 2002 | 22.80 | 22.80 | 19.35 | 19.38 | 179,800 | -3.48(-15.22%) |
Nov 06, 2002 | 20.13 | 23.82 | 19.59 | 22.86 | 192,600 | +3.15(+15.98%) |
Nov 05, 2002 | 19.47 | 19.77 | 18.75 | 19.71 | 152,166 | +0.06(+0.31%) |
Nov 04, 2002 | 17.46 | 20.40 | 17.40 | 19.65 | 290,133 | +2.25(+12.93%) |
Nov 01, 2002 | 16.98 | 17.40 | 16.86 | 17.40 | 76,733 | +0.30(+1.75%) |
Oct 31, 2002 | 17.25 | 17.46 | 16.98 | 17.10 | 51,266 | -0.45(-2.56%) |
Oct 30, 2002 | 17.19 | 18.06 | 16.77 | 17.55 | 55,576 | +0.60(+3.54%) |
Oct 29, 2002 | 17.40 | 17.49 | 16.08 | 16.95 | 40,000 | -0.24(-1.40%) |
Oct 28, 2002 | 17.40 | 18.45 | 17.04 | 17.19 | 9,943,333 | -0.12(-0.69%) |
Oct 25, 2002 | 16.89 | 17.70 | 16.23 | 17.31 | 55,166 | +0.39(+2.30%) |
Oct 24, 2002 | 16.77 | 18.90 | 16.32 | 16.92 | 359,300 | +0.44(+2.66%) |
Oct 23, 2002 | 15.09 | 16.86 | 14.70 | 16.48 | 155,433 | +1.36(+9.01%) |
Oct 22, 2002 | 15.78 | 15.81 | 14.64 | 15.12 | 112,100 | -0.78(-4.92%) |
Oct 21, 2002 | 15.00 | 16.56 | 14.70 | 15.90 | 160,466 | +0.87(+5.81%) |
Oct 18, 2002 | 13.23 | 15.42 | 13.20 | 15.03 | 175,066 | +1.83(+13.86%) |
Oct 17, 2002 | 12.93 | 13.38 | 11.91 | 13.20 | 207,466 | +1.35(+11.39%) |
Oct 16, 2002 | 14.85 | 14.88 | 11.55 | 11.85 | 280,077 | -3.15(-21.00%) |
Oct 15, 2002 | 13.26 | 15.33 | 13.26 | 15.00 | 210,100 | +2.07(+16.01%) |
Oct 14, 2002 | 12.15 | 13.50 | 12.00 | 12.93 | 101,316 | +0.96(+8.02%) |
Oct 11, 2002 | 12.03 | 12.93 | 11.88 | 11.97 | 112,661 | -0.03(-0.25%) |
Oct 10, 2002 | 11.58 | 12.45 | 11.55 | 12.00 | 168,013 | +0.26(+2.17%) |
Oct 09, 2002 | 12.06 | 12.24 | 11.55 | 11.74 | 85,562 | -0.38(-3.09%) |
Oct 08, 2002 | 12.00 | 13.08 | 11.67 | 12.12 | 84,933 | +0.15(+1.28%) |
Oct 07, 2002 | 13.47 | 13.80 | 11.70 | 11.97 | 69,803 | -1.53(-11.36%) |
Oct 04, 2002 | 14.16 | 14.16 | 13.20 | 13.50 | 42,866 | -0.72(-5.06%) |
Oct 03, 2002 | 14.34 | 15.03 | 14.22 | 14.22 | 55,446 | -0.23(-1.60%) |
Oct 02, 2002 | 15.24 | 15.24 | 14.25 | 14.45 | 75,066 | -0.55(-3.66%) |
Oct 01, 2002 | 15.51 | 15.51 | 13.95 | 15.00 | 114,483 | -0.45(-2.91%) |
Sep 30, 2002 | 13.53 | 16.35 | 10.50 | 15.45 | 519,933 | +1.95(+14.44%) |
Sep 27, 2002 | 14.10 | 14.37 | 13.50 | 13.50 | 102,633 | -0.90(-6.25%) |
Sep 26, 2002 | 14.73 | 14.73 | 13.86 | 14.40 | 98,433 | -0.27(-1.84%) |
Sep 25, 2002 | 13.95 | 15.06 | 12.90 | 14.67 | 190,833 | +1.11(+8.19%) |
Sep 24, 2002 | 13.95 | 14.61 | 13.35 | 13.56 | 94,466 | -0.39(-2.80%) |
Sep 23, 2002 | 14.85 | 14.88 | 13.80 | 13.95 | 136,706 | -1.08(-7.19%) |
Sep 20, 2002 | 15.75 | 16.05 | 14.88 | 15.03 | 97,766 | -0.42(-2.72%) |
Sep 19, 2002 | 15.75 | 15.87 | 15.36 | 15.45 | 72,800 | -0.33(-2.09%) |
Sep 18, 2002 | 16.20 | 16.20 | 15.45 | 15.78 | 83,833 | -0.48(-2.95%) |
Sep 17, 2002 | 17.85 | 18.00 | 16.26 | 16.26 | 91,072 | -1.41(-7.98%) |
Sep 16, 2002 | 17.58 | 17.73 | 16.83 | 17.67 | 212,466 | -0.12(-0.67%) |
Sep 13, 2002 | 15.81 | 17.94 | 15.78 | 17.79 | 232,559 | +1.95(+12.31%) |
Sep 12, 2002 | 16.35 | 16.50 | 15.45 | 15.84 | 60,033 | -0.51(-3.12%) |
Sep 11, 2002 | 16.71 | 17.70 | 16.35 | 16.35 | 86,700 | -0.30(-1.80%) |
Sep 10, 2002 | 16.38 | 16.80 | 16.05 | 16.65 | 60,613 | +0.30(+1.83%) |
Sep 09, 2002 | 16.80 | 16.80 | 15.60 | 16.35 | 63,814 | -0.54(-3.20%) |
Sep 06, 2002 | 16.23 | 17.43 | 16.08 | 16.89 | 102,066 | +0.85(+5.29%) |
Sep 05, 2002 | 16.47 | 16.98 | 15.75 | 16.04 | 258,866 | -0.49(-2.96%) |
Sep 04, 2002 | 16.50 | 17.13 | 16.11 | 16.53 | 163,595 | +0.42(+2.61%) |
Sep 03, 2002 | 16.92 | 17.10 | 16.08 | 16.11 | 157,200 | -0.87(-5.12%) |
Aug 30, 2002 | 17.34 | 17.70 | 16.95 | 16.98 | 32,635 | -0.45(-2.58%) |
Aug 29, 2002 | 17.70 | 18.27 | 16.74 | 17.43 | 50,133 | -0.45(-2.52%) |
Aug 28, 2002 | 18.06 | 18.42 | 17.70 | 17.88 | 103,468 | -0.36(-1.97%) |
Aug 27, 2002 | 18.72 | 18.87 | 18.12 | 18.24 | 54,266 | -0.33(-1.78%) |
Aug 26, 2002 | 18.54 | 19.38 | 17.85 | 18.57 | 101,850 | +0.21(+1.14%) |
Aug 23, 2002 | 18.54 | 19.59 | 18.30 | 18.36 | 101,314 | -0.54(-2.86%) |
Aug 22, 2002 | 18.75 | 18.93 | 18.21 | 18.90 | 57,400 | +0.36(+1.94%) |
Aug 21, 2002 | 18.18 | 18.75 | 17.88 | 18.54 | 90,850 | +0.66(+3.69%) |
Aug 20, 2002 | 18.18 | 18.45 | 17.85 | 17.88 | 122,809 | -0.78(-4.18%) |
Aug 16, 2002 | 16.68 | 18.75 | 16.35 | 18.66 | 212,605 | +1.86(+11.07%) |
Aug 15, 2002 | 17.37 | 17.76 | 16.35 | 16.80 | 47,368 | -0.75(-4.27%) |
Aug 14, 2002 | 15.48 | 18.00 | 15.30 | 17.55 | 55,600 | +1.89(+12.05%) |
Aug 13, 2002 | 17.85 | 17.85 | 15.60 | 15.66 | 63,148 | -1.71(-9.83%) |
Aug 12, 2002 | 16.50 | 17.67 | 16.47 | 17.37 | 68,700 | +0.06(+0.35%) |
Aug 07, 2002 | 17.67 | 18.00 | 16.53 | 17.31 | 142,133 | -0.30(-1.70%) |
Aug 06, 2002 | 15.87 | 18.00 | 15.48 | 17.61 | 141,600 | +2.31(+15.10%) |
Aug 05, 2002 | 15.60 | 16.38 | 14.40 | 15.30 | 161,773 | -0.72(-4.49%) |
Aug 02, 2002 | 17.85 | 17.85 | 15.33 | 16.02 | 75,375 | -2.04(-11.30%) |
Aug 01, 2002 | 18.00 | 18.24 | 16.95 | 18.06 | 115,673 | +0.12(+0.67%) |
Jul 31, 2002 | 20.01 | 20.01 | 17.94 | 17.94 | 96,800 | -1.92(-9.67%) |
Jul 30, 2002 | 20.67 | 20.67 | 19.26 | 19.86 | 91,234 | -0.72(-3.50%) |
Jul 29, 2002 | 19.62 | 20.97 | 19.29 | 20.58 | 133,566 | +1.11(+5.70%) |
Jul 26, 2002 | 21.30 | 21.30 | 19.11 | 19.47 | 135,966 | -1.98(-9.23%) |
Jul 25, 2002 | 22.23 | 22.41 | 20.76 | 21.45 | 93,816 | -1.26(-5.55%) |
Jul 24, 2002 | 20.40 | 22.71 | 19.20 | 22.71 | 91,685 | +2.07(+10.03%) |
Jul 23, 2002 | 21.03 | 21.45 | 20.19 | 20.64 | 86,339 | -0.53(-2.51%) |
Jul 22, 2002 | 21.33 | 21.60 | 20.16 | 21.17 | 76,949 | -0.46(-2.12%) |
Jul 19, 2002 | 21.30 | 21.72 | 20.13 | 21.63 | 95,066 | -0.84(-3.74%) |
Jul 17, 2002 | 21.06 | 22.68 | 20.40 | 22.47 | 257,633 | +1.23(+5.79%) |
Jul 12, 2002 | 19.98 | 21.75 | 19.83 | 21.24 | 290,200 | +1.44(+7.27%) |
Jul 11, 2002 | 18.12 | 19.80 | 17.85 | 19.80 | 85,766 | +1.35(+7.32%) |
Jul 10, 2002 | 19.80 | 20.34 | 17.76 | 18.45 | 252,366 | -1.17(-5.96%) |
Jul 09, 2002 | 19.35 | 19.62 | 19.35 | 19.62 | 137,233 | +0.27(+1.40%) |
Jul 08, 2002 | 20.73 | 20.73 | 19.35 | 19.35 | 231,266 | -1.38(-6.66%) |
Jul 05, 2002 | 20.85 | 21.45 | 20.40 | 20.73 | 80,733 | +0.36(+1.77%) |
Jul 04, 2002 | 20.64 | 20.73 | 18.03 | 20.37 | 376,800 | +0.00(+0.00%) |
Jul 03, 2002 | 20.64 | 20.73 | 18.03 | 20.37 | 376,800 | -0.93(-4.37%) |
Jul 02, 2002 | 23.70 | 23.70 | 20.70 | 21.30 | 235,000 | -2.76(-11.47%) |
Jul 01, 2002 | 25.05 | 25.11 | 22.95 | 24.06 | 161,066 | -1.11(-4.41%) |
Jun 28, 2002 | 25.35 | 25.56 | 23.67 | 25.17 | 349,466 | -0.06(-0.23%) |
Jun 27, 2002 | 25.02 | 25.95 | 24.27 | 25.23 | 151,200 | +0.27(+1.08%) |
Jun 26, 2002 | 23.07 | 25.26 | 21.96 | 24.96 | 177,666 | +1.68(+7.22%) |
Jun 25, 2002 | 25.35 | 25.35 | 23.13 | 23.28 | 123,666 | +1.50(+6.89%) |
Jun 21, 2002 | 21.60 | 21.93 | 21.09 | 21.78 | 137,900 | +0.27(+1.26%) |
Jun 20, 2002 | 22.02 | 22.65 | 21.15 | 21.51 | 123,233 | -0.42(-1.92%) |
Jun 19, 2002 | 24.60 | 24.60 | 21.93 | 21.93 | 151,033 | -3.15(-12.56%) |
Jun 18, 2002 | 24.30 | 26.37 | 24.15 | 25.08 | 147,766 | +0.84(+3.47%) |
Jun 17, 2002 | 23.13 | 24.60 | 22.83 | 24.24 | 116,600 | +1.20(+5.21%) |
Jun 14, 2002 | 20.43 | 23.22 | 20.40 | 23.04 | 542,433 | -1.26(-5.19%) |
Jun 12, 2002 | 23.70 | 25.17 | 23.10 | 24.30 | 341,933 | +0.93(+3.96%) |
Jun 11, 2002 | 25.53 | 26.10 | 23.37 | 23.37 | 166,000 | -1.83(-7.25%) |
Jun 10, 2002 | 24.57 | 26.37 | 24.12 | 25.20 | 149,566 | +1.20(+5.00%) |
Jun 07, 2002 | 22.74 | 25.44 | 22.74 | 24.00 | 135,500 | -0.06(-0.25%) |
Jun 06, 2002 | 25.20 | 26.10 | 24.00 | 24.06 | 69,933 | -0.99(-3.96%) |
Jun 05, 2002 | 26.34 | 26.70 | 24.60 | 25.05 | 89,300 | -0.75(-2.90%) |
May 31, 2002 | 26.01 | 27.30 | 25.50 | 25.80 | 211,533 | -3.30(-11.34%) |
May 28, 2002 | 30.42 | 30.60 | 28.71 | 29.10 | 85,833 | -0.69(-2.32%) |
May 27, 2002 | 30.21 | 30.93 | 28.86 | 29.79 | 105,033 | +0.00(+0.00%) |
May 24, 2002 | 30.21 | 30.93 | 28.86 | 29.79 | 102,300 | -0.72(-2.36%) |
May 23, 2002 | 30.33 | 31.11 | 29.46 | 30.51 | 183,533 | -0.27(-0.88%) |
May 22, 2002 | 30.90 | 31.50 | 29.58 | 30.78 | 134,300 | +0.03(+0.10%) |
May 21, 2002 | 31.83 | 32.82 | 30.03 | 30.75 | 130,600 | -0.81(-2.57%) |
May 20, 2002 | 32.55 | 32.97 | 31.56 | 31.56 | 93,900 | -1.02(-3.13%) |
May 17, 2002 | 33.87 | 34.05 | 32.55 | 32.58 | 151,300 | -0.87(-2.60%) |
May 16, 2002 | 34.20 | 34.29 | 32.37 | 33.45 | 176,700 | -0.69(-2.02%) |
May 15, 2002 | 34.05 | 35.49 | 32.64 | 34.14 | 142,133 | -0.06(-0.18%) |
May 14, 2002 | 32.88 | 34.47 | 32.85 | 34.20 | 255,166 | +2.10(+6.54%) |
May 13, 2002 | 29.10 | 32.31 | 28.98 | 32.10 | 238,833 | +2.79(+9.52%) |
May 10, 2002 | 28.35 | 29.55 | 27.09 | 29.31 | 236,033 | +1.32(+4.73%) |
May 09, 2002 | 28.27 | 28.95 | 27.81 | 27.99 | 179,266 | -0.51(-1.80%) |
May 08, 2002 | 28.20 | 29.25 | 27.81 | 28.50 | 203,166 | +1.68(+6.26%) |
May 07, 2002 | 29.16 | 29.16 | 26.28 | 26.82 | 205,866 | -1.74(-6.09%) |
May 06, 2002 | 28.98 | 29.85 | 28.50 | 28.56 | 84,866 | +0.03(+0.11%) |
May 03, 2002 | 30.60 | 31.35 | 28.53 | 28.53 | 145,000 | -2.07(-6.76%) |
May 02, 2002 | 30.60 | 31.65 | 29.91 | 30.60 | 201,533 | +0.09(+0.29%) |
May 01, 2002 | 28.95 | 31.50 | 28.50 | 30.51 | 356,833 | +0.60(+2.01%) |
Apr 30, 2002 | 28.50 | 30.15 | 27.75 | 29.91 | 200,900 | +2.52(+9.20%) |
Apr 29, 2002 | 28.44 | 28.44 | 26.76 | 27.39 | 76,000 | -0.42(-1.51%) |
Apr 26, 2002 | 29.73 | 30.69 | 27.69 | 27.81 | 196,600 | -1.59(-5.41%) |
Apr 25, 2002 | 30.00 | 31.02 | 29.40 | 29.40 | 269,466 | -0.93(-3.07%) |
Apr 24, 2002 | 29.46 | 32.55 | 29.25 | 30.33 | 530,933 | +3.30(+12.21%) |
Apr 23, 2002 | 27.81 | 28.77 | 26.91 | 27.03 | 113,833 | -0.75(-2.70%) |
Apr 22, 2002 | 28.11 | 28.80 | 27.36 | 27.78 | 73,400 | -0.75(-2.64%) |
Apr 19, 2002 | 31.38 | 31.95 | 28.50 | 28.53 | 169,733 | -3.00(-9.51%) |
Apr 18, 2002 | 29.82 | 33.18 | 29.76 | 31.53 | 496,433 | +1.68(+5.63%) |
Apr 17, 2002 | 29.28 | 30.06 | 28.20 | 29.85 | 291,100 | +1.80(+6.42%) |
Apr 16, 2002 | 26.73 | 28.86 | 26.70 | 28.05 | 219,166 | +1.86(+7.10%) |
Apr 15, 2002 | 24.95 | 26.32 | 24.90 | 26.19 | 89,500 | +1.41(+5.69%) |
Apr 12, 2002 | 25.83 | 26.70 | 24.72 | 24.78 | 148,733 | -0.57(-2.25%) |
Apr 11, 2002 | 27.00 | 27.15 | 25.23 | 25.35 | 322,766 | -1.65(-6.11%) |
Apr 10, 2002 | 26.67 | 27.75 | 25.83 | 27.00 | 354,600 | +0.45(+1.69%) |
Apr 09, 2002 | 26.85 | 27.90 | 25.95 | 26.55 | 625,033 | +0.36(+1.37%) |
Apr 08, 2002 | 25.95 | 26.67 | 23.43 | 26.19 | 480,033 | -0.66(-2.46%) |
Apr 05, 2002 | 28.95 | 28.95 | 26.64 | 26.85 | 685,733 | -0.51(-1.86%) |
Apr 04, 2002 | 30.12 | 30.12 | 26.40 | 27.36 | 1,270,400 | -2.43(-8.16%) |
Apr 03, 2002 | 34.95 | 35.22 | 29.58 | 29.79 | 795,700 | -4.89(-14.10%) |
Apr 02, 2002 | 37.47 | 37.92 | 34.50 | 34.68 | 183,000 | -3.00(-7.96%) |
Apr 01, 2002 | 37.59 | 38.37 | 37.08 | 37.68 | 124,500 | -0.96(-2.48%) |
Mar 29, 2002 | 37.35 | 39.00 | 36.69 | 38.64 | 202,900 | +0.00(+0.00%) |
Mar 28, 2002 | 37.35 | 39.00 | 36.69 | 38.64 | 202,900 | +1.41(+3.79%) |
Mar 27, 2002 | 39.00 | 39.24 | 35.34 | 37.23 | 185,700 | -1.20(-3.12%) |
Mar 26, 2002 | 39.21 | 40.23 | 37.98 | 38.43 | 205,333 | -1.20(-3.03%) |
Mar 25, 2002 | 40.14 | 40.17 | 38.64 | 39.63 | 207,200 | -0.27(-0.68%) |
Mar 22, 2002 | 39.96 | 41.16 | 39.15 | 39.90 | 140,133 | -0.90(-2.21%) |
Mar 21, 2002 | 37.56 | 40.89 | 37.50 | 40.80 | 97,966 | +3.36(+8.97%) |
Mar 20, 2002 | 38.97 | 39.00 | 36.84 | 37.44 | 118,433 | -1.56(-4.00%) |
Mar 19, 2002 | 39.60 | 40.44 | 38.85 | 39.00 | 76,700 | -0.60(-1.52%) |
Mar 18, 2002 | 39.90 | 40.89 | 39.18 | 39.60 | 111,066 | -0.27(-0.68%) |
Mar 15, 2002 | 39.00 | 39.90 | 38.55 | 39.87 | 185,233 | +0.90(+2.31%) |
Mar 14, 2002 | 36.99 | 40.20 | 36.81 | 38.97 | 345,466 | +1.80(+4.84%) |
Mar 13, 2002 | 37.47 | 37.77 | 36.54 | 37.17 | 172,866 | -1.50(-3.87%) |
Mar 12, 2002 | 39.81 | 40.77 | 38.28 | 38.67 | 157,200 | -2.28(-5.58%) |
Mar 11, 2002 | 40.92 | 41.31 | 39.33 | 40.95 | 169,933 | +0.06(+0.15%) |
Mar 08, 2002 | 39.33 | 41.52 | 39.00 | 40.89 | 304,866 | +2.46(+6.40%) |
Mar 07, 2002 | 35.97 | 38.55 | 35.70 | 38.43 | 287,666 | +2.82(+7.92%) |
Mar 06, 2002 | 36.24 | 36.30 | 34.38 | 35.61 | 192,233 | -0.12(-0.34%) |
Mar 05, 2002 | 36.81 | 37.20 | 35.43 | 35.73 | 277,866 | -0.93(-2.54%) |
Mar 04, 2002 | 34.38 | 37.26 | 34.20 | 36.66 | 367,033 | +1.92(+5.53%) |
Mar 01, 2002 | 32.10 | 34.86 | 31.74 | 34.74 | 327,933 | +3.21(+10.18%) |
Feb 28, 2002 | 35.58 | 35.58 | 30.51 | 31.53 | 882,133 | -5.46(-14.76%) |
Feb 27, 2002 | 35.13 | 37.65 | 35.13 | 36.99 | 145,400 | +1.59(+4.49%) |
Feb 26, 2002 | 35.28 | 36.00 | 33.60 | 35.40 | 78,666 | +0.90(+2.61%) |
Feb 25, 2002 | 33.12 | 35.70 | 33.00 | 34.50 | 219,300 | +1.65(+5.02%) |
Feb 22, 2002 | 33.30 | 33.90 | 32.25 | 32.85 | 431,666 | -0.90(-2.67%) |
Feb 21, 2002 | 36.30 | 36.60 | 33.00 | 33.75 | 152,566 | -3.18(-8.61%) |
Feb 20, 2002 | 35.07 | 37.38 | 32.61 | 36.93 | 392,800 | +1.98(+5.67%) |
Feb 19, 2002 | 37.38 | 37.41 | 34.56 | 34.95 | 278,533 | -2.40(-6.43%) |
Feb 18, 2002 | 37.95 | 38.58 | 36.87 | 37.35 | 170,133 | +0.00(+0.00%) |
Feb 15, 2002 | 37.95 | 38.58 | 36.87 | 37.35 | 170,133 | +0.15(+0.40%) |
Feb 14, 2002 | 39.42 | 40.62 | 37.20 | 37.20 | 193,400 | -3.00(-7.46%) |
Feb 13, 2002 | 41.73 | 42.27 | 39.57 | 40.20 | 107,833 | -1.23(-2.97%) |
Feb 12, 2002 | 39.00 | 42.12 | 37.56 | 41.43 | 192,500 | +2.25(+5.74%) |
Feb 11, 2002 | 39.33 | 39.84 | 38.40 | 39.18 | 204,700 | -0.48(-1.21%) |
Feb 08, 2002 | 38.58 | 39.84 | 37.14 | 39.66 | 109,500 | +1.11(+2.88%) |
Feb 07, 2002 | 40.68 | 40.68 | 37.20 | 38.55 | 221,866 | -2.85(-6.88%) |
Feb 06, 2002 | 41.67 | 42.96 | 40.44 | 41.40 | 196,366 | +0.00(+0.00%) |
Feb 05, 2002 | 40.35 | 41.82 | 39.03 | 41.40 | 488,366 | -0.15(-0.36%) |
Feb 04, 2002 | 42.06 | 43.05 | 41.07 | 41.55 | 326,000 | -0.51(-1.21%) |