Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 29.82 | 29.92 | 29.42 | 29.66 | 52,758 | -0.16(-0.54%) |
Dec 30, 2002 | 29.85 | 29.96 | 29.67 | 29.82 | 22,884 | +0.05(+0.17%) |
Dec 27, 2002 | 30.07 | 30.07 | 29.69 | 29.77 | 18,088 | -0.26(-0.85%) |
Dec 26, 2002 | 30.12 | 30.31 | 29.99 | 30.03 | 19,595 | +0.01(+0.02%) |
Dec 24, 2002 | 30.03 | 30.10 | 29.92 | 30.02 | 15,484 | -0.01(-0.02%) |
Dec 23, 2002 | 30.14 | 30.14 | 29.85 | 30.03 | 55,499 | +0.21(+0.71%) |
Dec 20, 2002 | 29.70 | 29.89 | 29.62 | 29.82 | 77,150 | +0.39(+1.31%) |
Dec 19, 2002 | 29.63 | 29.85 | 29.31 | 29.43 | 82,905 | -0.35(-1.18%) |
Dec 18, 2002 | 29.85 | 29.92 | 29.67 | 29.78 | 53,580 | -0.05(-0.17%) |
Dec 17, 2002 | 30.04 | 30.17 | 29.74 | 29.83 | 20,966 | -0.32(-1.06%) |
Dec 16, 2002 | 30.03 | 30.17 | 29.81 | 30.15 | 29,873 | +0.13(+0.44%) |
Dec 13, 2002 | 29.77 | 30.09 | 29.72 | 30.02 | 15,758 | -0.20(-0.68%) |
Dec 12, 2002 | 30.07 | 30.32 | 30.07 | 30.23 | 26,447 | -0.07(-0.22%) |
Dec 11, 2002 | 30.50 | 30.50 | 30.18 | 30.29 | 16,992 | -0.27(-0.88%) |
Dec 10, 2002 | 30.21 | 30.56 | 30.19 | 30.56 | 46,728 | +0.45(+1.48%) |
Dec 09, 2002 | 30.18 | 30.29 | 30.00 | 30.12 | 9,318 | -0.02(-0.07%) |
Dec 06, 2002 | 29.96 | 30.34 | 29.96 | 30.14 | 10,140 | +0.18(+0.58%) |
Dec 05, 2002 | 30.32 | 30.46 | 29.93 | 29.96 | 45,221 | -0.45(-1.49%) |
Dec 04, 2002 | 30.01 | 30.48 | 30.01 | 30.42 | 51,936 | +0.41(+1.36%) |
Dec 03, 2002 | 29.77 | 30.03 | 29.66 | 30.01 | 25,899 | +0.23(+0.78%) |
Dec 02, 2002 | 29.98 | 30.09 | 29.69 | 29.77 | 40,973 | -0.07(-0.24%) |
Nov 29, 2002 | 30.00 | 30.14 | 29.85 | 29.85 | 83,454 | -0.36(-1.21%) |
Nov 27, 2002 | 29.85 | 30.28 | 29.85 | 30.21 | 24,255 | +0.42(+1.40%) |
Nov 26, 2002 | 29.85 | 29.97 | 29.71 | 29.80 | 23,021 | -0.20(-0.66%) |
Nov 25, 2002 | 29.96 | 30.14 | 29.85 | 29.99 | 93,046 | -0.22(-0.72%) |
Nov 22, 2002 | 30.14 | 30.44 | 30.07 | 30.21 | 194,315 | +0.01(+0.02%) |
Nov 21, 2002 | 30.32 | 30.41 | 30.00 | 30.20 | 48,784 | -0.19(-0.62%) |
Nov 20, 2002 | 30.16 | 30.45 | 30.01 | 30.39 | 34,532 | +0.13(+0.43%) |
Nov 19, 2002 | 30.03 | 30.67 | 30.03 | 30.26 | 132,238 | +0.05(+0.17%) |
Nov 18, 2002 | 30.39 | 30.40 | 30.10 | 30.21 | 141,419 | -0.01(-0.02%) |
Nov 15, 2002 | 29.88 | 30.33 | 29.88 | 30.22 | 24,255 | +0.21(+0.71%) |
Nov 14, 2002 | 29.81 | 30.15 | 29.63 | 30.01 | 13,977 | +0.31(+1.03%) |
Nov 13, 2002 | 29.55 | 29.88 | 29.24 | 29.70 | 28,503 | +0.51(+1.75%) |
Nov 12, 2002 | 29.92 | 30.20 | 29.19 | 29.19 | 39,602 | -0.91(-3.03%) |
Nov 11, 2002 | 30.34 | 30.34 | 29.99 | 30.10 | 26,721 | -0.06(-0.19%) |
Nov 08, 2002 | 30.36 | 30.66 | 30.15 | 30.16 | 85,509 | -0.34(-1.12%) |
Nov 07, 2002 | 30.50 | 30.63 | 30.31 | 30.50 | 33,436 | +0.00(+0.00%) |
Nov 06, 2002 | 30.68 | 30.68 | 30.23 | 30.50 | 38,643 | -0.18(-0.57%) |
Nov 05, 2002 | 30.16 | 30.76 | 30.16 | 30.68 | 29,188 | +0.52(+1.72%) |
Nov 04, 2002 | 30.87 | 30.87 | 30.16 | 30.16 | 120,453 | -0.71(-2.29%) |
Nov 01, 2002 | 30.50 | 30.94 | 30.25 | 30.87 | 36,725 | +0.42(+1.37%) |
Oct 31, 2002 | 30.74 | 30.84 | 30.45 | 30.45 | 30,147 | -0.29(-0.95%) |
Oct 30, 2002 | 30.80 | 30.98 | 30.69 | 30.74 | 10,962 | -0.04(-0.14%) |
Oct 29, 2002 | 30.21 | 30.79 | 30.07 | 30.79 | 12,744 | +0.58(+1.91%) |
Oct 28, 2002 | 31.01 | 31.01 | 30.14 | 30.21 | 161,700 | -0.72(-2.34%) |
Oct 25, 2002 | 30.58 | 30.96 | 30.58 | 30.93 | 383,696 | +0.27(+0.88%) |
Oct 24, 2002 | 31.52 | 31.55 | 30.63 | 30.66 | 110,998 | -0.38(-1.22%) |
Oct 23, 2002 | 31.18 | 31.36 | 30.66 | 31.04 | 46,865 | -0.19(-0.61%) |
Oct 22, 2002 | 31.41 | 31.52 | 31.04 | 31.23 | 95,650 | -0.53(-1.65%) |
Oct 21, 2002 | 30.98 | 31.80 | 30.76 | 31.76 | 158,960 | +0.87(+2.81%) |
Oct 18, 2002 | 30.49 | 30.97 | 30.49 | 30.89 | 75,094 | +0.40(+1.32%) |
Oct 17, 2002 | 30.87 | 30.88 | 30.38 | 30.49 | 39,054 | +0.17(+0.55%) |
Oct 16, 2002 | 30.72 | 30.94 | 30.32 | 30.32 | 20,418 | -0.90(-2.90%) |
Oct 15, 2002 | 31.31 | 31.31 | 30.85 | 31.23 | 47,002 | +0.53(+1.71%) |
Oct 14, 2002 | 30.36 | 30.83 | 30.36 | 30.70 | 35,766 | +0.53(+1.74%) |
Oct 11, 2002 | 29.63 | 30.50 | 29.63 | 30.17 | 58,239 | +0.60(+2.02%) |
Oct 10, 2002 | 29.58 | 29.91 | 29.08 | 29.58 | 20,144 | -0.01(-0.02%) |
Oct 09, 2002 | 30.07 | 30.10 | 29.51 | 29.58 | 22,199 | -0.55(-1.84%) |
Oct 08, 2002 | 29.52 | 30.36 | 29.52 | 30.14 | 21,788 | +0.71(+2.41%) |
Oct 07, 2002 | 29.63 | 30.12 | 29.43 | 29.43 | 19,047 | -0.08(-0.27%) |
Oct 04, 2002 | 30.10 | 30.10 | 29.42 | 29.51 | 5,070 | -0.51(-1.70%) |
Oct 03, 2002 | 29.96 | 30.48 | 29.93 | 30.02 | 125,934 | +0.10(+0.34%) |
Oct 02, 2002 | 30.39 | 30.55 | 29.92 | 29.92 | 32,066 | -0.51(-1.68%) |
Oct 01, 2002 | 29.59 | 30.46 | 29.59 | 30.43 | 22,062 | +0.82(+2.79%) |
Sep 30, 2002 | 29.30 | 29.86 | 29.07 | 29.61 | 77,561 | -0.09(-0.32%) |
Sep 27, 2002 | 29.93 | 30.17 | 29.61 | 29.70 | 10,551 | -0.86(-2.82%) |
Sep 26, 2002 | 29.92 | 30.56 | 29.92 | 30.56 | 25,762 | +0.65(+2.17%) |
Sep 25, 2002 | 29.70 | 30.20 | 29.48 | 29.91 | 16,444 | +0.22(+0.74%) |
Sep 24, 2002 | 29.92 | 30.17 | 29.63 | 29.69 | 52,621 | -0.65(-2.14%) |
Sep 23, 2002 | 30.07 | 30.34 | 29.92 | 30.34 | 26,447 | +0.07(+0.24%) |
Sep 20, 2002 | 30.32 | 30.55 | 30.24 | 30.27 | 38,232 | -0.23(-0.77%) |
Sep 19, 2002 | 30.65 | 30.90 | 30.49 | 30.50 | 118,534 | -0.63(-2.04%) |
Sep 18, 2002 | 30.87 | 31.38 | 30.85 | 31.14 | 260,365 | -0.12(-0.37%) |
Sep 17, 2002 | 32.29 | 32.29 | 31.25 | 31.25 | 19,184 | -0.74(-2.30%) |
Sep 16, 2002 | 31.82 | 32.18 | 31.60 | 31.99 | 17,677 | +0.26(+0.80%) |
Sep 13, 2002 | 31.23 | 31.81 | 31.23 | 31.74 | 42,617 | +0.09(+0.30%) |
Sep 12, 2002 | 31.90 | 31.90 | 31.48 | 31.64 | 6,988 | -0.44(-1.37%) |
Sep 11, 2002 | 32.39 | 32.39 | 31.99 | 32.08 | 21,788 | -0.01(-0.05%) |
Sep 10, 2002 | 31.85 | 32.20 | 31.78 | 32.09 | 14,525 | +0.07(+0.21%) |
Sep 09, 2002 | 31.38 | 32.08 | 31.34 | 32.03 | 27,955 | +0.66(+2.12%) |
Sep 06, 2002 | 31.74 | 31.74 | 31.25 | 31.36 | 16,307 | -0.22(-0.69%) |
Sep 05, 2002 | 31.16 | 31.82 | 31.16 | 31.58 | 24,118 | -0.01(-0.02%) |
Sep 04, 2002 | 31.20 | 31.61 | 31.12 | 31.59 | 70,572 | +0.39(+1.26%) |
Sep 03, 2002 | 31.58 | 31.74 | 31.20 | 31.20 | 41,658 | -0.77(-2.40%) |
Aug 30, 2002 | 31.58 | 32.44 | 31.58 | 31.96 | 29,325 | +0.18(+0.55%) |
Aug 29, 2002 | 31.63 | 31.98 | 31.60 | 31.79 | 19,047 | -0.37(-1.16%) |
Aug 28, 2002 | 32.29 | 32.33 | 31.95 | 32.16 | 794,800 | -0.20(-0.61%) |
Aug 27, 2002 | 32.50 | 32.58 | 32.11 | 32.36 | 22,747 | +0.02(+0.07%) |
Aug 26, 2002 | 32.62 | 32.62 | 32.00 | 32.33 | 28,914 | -0.07(-0.20%) |
Aug 23, 2002 | 32.80 | 32.80 | 32.27 | 32.40 | 82,220 | -0.32(-0.98%) |
Aug 22, 2002 | 32.79 | 32.98 | 32.41 | 32.72 | 53,169 | +0.12(+0.38%) |
Aug 21, 2002 | 33.02 | 33.02 | 32.34 | 32.60 | 53,991 | -0.17(-0.51%) |
Aug 20, 2002 | 32.84 | 32.91 | 32.40 | 32.77 | 72,765 | +0.18(+0.56%) |
Aug 16, 2002 | 32.52 | 32.88 | 32.37 | 32.58 | 22,747 | +0.06(+0.18%) |
Aug 15, 2002 | 32.98 | 33.02 | 32.52 | 32.52 | 60,569 | -0.31(-0.93%) |
Aug 14, 2002 | 32.03 | 32.84 | 31.82 | 32.83 | 28,914 | +0.81(+2.53%) |
Aug 13, 2002 | 32.15 | 32.54 | 31.93 | 32.02 | 37,958 | -0.09(-0.27%) |
Aug 12, 2002 | 32.04 | 32.39 | 31.89 | 32.11 | 60,706 | +0.80(+2.56%) |
Aug 07, 2002 | 31.12 | 31.43 | 30.83 | 31.31 | 26,310 | +0.50(+1.61%) |
Aug 06, 2002 | 31.31 | 31.52 | 30.80 | 30.81 | 40,288 | -0.06(-0.19%) |
Aug 05, 2002 | 31.20 | 31.22 | 30.80 | 30.87 | 21,788 | -0.36(-1.17%) |
Aug 02, 2002 | 31.38 | 31.60 | 30.98 | 31.23 | 42,480 | -0.09(-0.28%) |
Aug 01, 2002 | 31.67 | 31.79 | 31.22 | 31.32 | 67,283 | -0.17(-0.53%) |
Jul 31, 2002 | 31.38 | 31.52 | 30.96 | 31.49 | 140,186 | +0.59(+1.91%) |
Jul 30, 2002 | 31.23 | 31.31 | 30.82 | 30.90 | 84,413 | -0.51(-1.63%) |
Jul 29, 2002 | 30.57 | 31.42 | 30.44 | 31.41 | 32,066 | +1.19(+3.94%) |
Jul 26, 2002 | 29.92 | 30.24 | 29.92 | 30.22 | 29,188 | -0.10(-0.34%) |
Jul 25, 2002 | 29.45 | 30.39 | 29.42 | 30.32 | 78,931 | +0.61(+2.04%) |
Jul 24, 2002 | 28.02 | 29.72 | 28.02 | 29.72 | 53,032 | +1.12(+3.90%) |
Jul 23, 2002 | 28.42 | 28.75 | 28.15 | 28.60 | 50,428 | +0.33(+1.16%) |
Jul 22, 2002 | 28.61 | 28.66 | 27.78 | 28.27 | 78,520 | +0.28(+1.02%) |
Jul 19, 2002 | 28.93 | 28.93 | 27.77 | 27.99 | 55,773 | -2.32(-7.66%) |
Jul 17, 2002 | 30.44 | 30.71 | 30.30 | 30.31 | 29,599 | -0.47(-1.52%) |
Jul 12, 2002 | 30.72 | 31.38 | 30.54 | 30.77 | 55,087 | -0.61(-1.95%) |
Jul 11, 2002 | 31.49 | 31.74 | 30.93 | 31.39 | 52,895 | -0.74(-2.32%) |
Jul 10, 2002 | 32.55 | 32.74 | 31.98 | 32.13 | 33,025 | -0.47(-1.43%) |
Jul 09, 2002 | 33.10 | 33.21 | 32.60 | 32.60 | 42,891 | -0.61(-1.82%) |
Jul 08, 2002 | 33.20 | 33.47 | 33.17 | 33.20 | 36,451 | +0.04(+0.11%) |
Jul 05, 2002 | 32.60 | 33.17 | 32.60 | 33.17 | 7,262 | +0.39(+1.18%) |
Jul 04, 2002 | 32.85 | 33.14 | 32.41 | 32.78 | 20,966 | +0.00(+0.00%) |
Jul 03, 2002 | 32.85 | 33.14 | 32.41 | 32.78 | 20,966 | -0.22(-0.66%) |
Jul 02, 2002 | 33.31 | 33.33 | 32.90 | 33.00 | 18,088 | -0.21(-0.64%) |
Jul 01, 2002 | 33.24 | 33.52 | 33.21 | 33.21 | 33,847 | +0.01(+0.02%) |
Jun 28, 2002 | 33.45 | 33.58 | 33.20 | 33.20 | 11,373 | -0.14(-0.42%) |
Jun 27, 2002 | 33.27 | 33.37 | 32.82 | 33.34 | 29,051 | +0.38(+1.15%) |
Jun 26, 2002 | 32.52 | 33.20 | 32.36 | 32.96 | 35,080 | -0.03(-0.09%) |
Jun 25, 2002 | 33.93 | 34.00 | 32.87 | 32.99 | 49,743 | -1.31(-3.81%) |
Jun 21, 2002 | 34.30 | 34.66 | 34.09 | 34.30 | 38,232 | -0.26(-0.76%) |
Jun 20, 2002 | 34.63 | 34.93 | 34.55 | 34.56 | 13,703 | -0.12(-0.36%) |
Jun 19, 2002 | 34.76 | 34.90 | 34.55 | 34.68 | 11,784 | -0.10(-0.29%) |
Jun 18, 2002 | 34.63 | 34.86 | 34.63 | 34.79 | 15,896 | +0.08(+0.23%) |
Jun 17, 2002 | 34.35 | 34.81 | 34.35 | 34.71 | 24,666 | +0.36(+1.04%) |
Jun 14, 2002 | 34.18 | 34.36 | 33.87 | 34.35 | 50,291 | -0.60(-1.71%) |
Jun 12, 2002 | 34.48 | 34.95 | 34.48 | 34.95 | 19,047 | +0.38(+1.10%) |
Jun 11, 2002 | 35.01 | 35.06 | 34.55 | 34.57 | 53,580 | -0.18(-0.53%) |
Jun 10, 2002 | 34.58 | 34.87 | 34.58 | 34.75 | 23,021 | +0.04(+0.13%) |
Jun 07, 2002 | 34.59 | 34.92 | 34.59 | 34.71 | 20,829 | -0.07(-0.21%) |
Jun 06, 2002 | 35.28 | 35.37 | 34.71 | 34.78 | 27,543 | -0.55(-1.55%) |
Jun 05, 2002 | 34.81 | 35.35 | 34.81 | 35.33 | 24,940 | +0.08(+0.23%) |
May 31, 2002 | 34.95 | 35.42 | 34.95 | 35.25 | 7,536 | +0.56(+1.62%) |
May 28, 2002 | 35.14 | 35.14 | 34.60 | 34.68 | 28,229 | -0.46(-1.31%) |
May 27, 2002 | 35.28 | 35.46 | 35.03 | 35.14 | 16,992 | +0.00(+0.00%) |
May 24, 2002 | 35.28 | 35.46 | 35.03 | 35.14 | 16,992 | -0.15(-0.43%) |
May 23, 2002 | 35.36 | 35.39 | 35.14 | 35.30 | 17,540 | +0.00(+0.00%) |
May 22, 2002 | 35.05 | 35.33 | 34.93 | 35.30 | 8,496 | +0.25(+0.71%) |
May 21, 2002 | 35.36 | 35.36 | 34.93 | 35.05 | 52,347 | -0.23(-0.64%) |
May 20, 2002 | 35.48 | 35.51 | 35.14 | 35.28 | 110,038 | -0.25(-0.70%) |
May 17, 2002 | 35.60 | 35.60 | 35.28 | 35.52 | 20,692 | +0.01(+0.02%) |
May 16, 2002 | 35.32 | 35.60 | 35.31 | 35.52 | 1,385,693 | +0.25(+0.70%) |
May 15, 2002 | 35.40 | 35.55 | 35.21 | 35.27 | 23,295 | -0.34(-0.96%) |
May 14, 2002 | 35.72 | 35.72 | 35.40 | 35.61 | 70,435 | -0.01(-0.04%) |
May 13, 2002 | 35.39 | 35.67 | 35.33 | 35.63 | 26,447 | +0.26(+0.72%) |
May 10, 2002 | 35.47 | 35.59 | 35.28 | 35.37 | 39,191 | -0.10(-0.29%) |
May 09, 2002 | 35.39 | 35.60 | 35.39 | 35.47 | 23,569 | +0.04(+0.12%) |
May 08, 2002 | 35.43 | 35.49 | 35.17 | 35.43 | 28,229 | -0.07(-0.19%) |
May 07, 2002 | 35.55 | 35.65 | 35.43 | 35.49 | 15,484 | -0.05(-0.14%) |
May 06, 2002 | 35.68 | 35.84 | 35.55 | 35.55 | 20,281 | -0.02(-0.06%) |
May 03, 2002 | 35.76 | 35.76 | 35.45 | 35.57 | 16,855 | -0.34(-0.93%) |
May 02, 2002 | 35.61 | 35.93 | 35.56 | 35.90 | 46,728 | +0.36(+1.03%) |
May 01, 2002 | 35.03 | 35.63 | 34.98 | 35.54 | 136,075 | +0.52(+1.48%) |
Apr 30, 2002 | 34.92 | 35.13 | 34.90 | 35.02 | 10,551 | +0.23(+0.67%) |
Apr 29, 2002 | 34.88 | 35.03 | 34.71 | 34.79 | 9,729 | -0.08(-0.23%) |
Apr 26, 2002 | 35.09 | 35.09 | 34.87 | 34.87 | 9,866 | -0.19(-0.54%) |
Apr 25, 2002 | 35.09 | 35.26 | 34.89 | 35.06 | 1,379,253 | -0.02(-0.06%) |
Apr 24, 2002 | 35.30 | 35.39 | 35.08 | 35.08 | 26,036 | -0.13(-0.37%) |
Apr 23, 2002 | 35.17 | 35.36 | 35.05 | 35.21 | 12,470 | +0.04(+0.10%) |
Apr 22, 2002 | 35.15 | 35.28 | 35.01 | 35.17 | 315,590 | +0.27(+0.77%) |
Apr 19, 2002 | 34.77 | 35.03 | 34.77 | 34.90 | 8,222 | +0.23(+0.67%) |
Apr 18, 2002 | 34.88 | 34.90 | 34.67 | 34.67 | 77,150 | -0.18(-0.50%) |
Apr 17, 2002 | 35.06 | 35.14 | 34.79 | 34.85 | 9,729 | -0.31(-0.87%) |
Apr 16, 2002 | 34.92 | 35.15 | 34.88 | 35.15 | 98,527 | +0.28(+0.82%) |
Apr 15, 2002 | 35.15 | 35.15 | 34.75 | 34.87 | 13,840 | -0.16(-0.46%) |
Apr 12, 2002 | 34.95 | 35.20 | 34.95 | 35.03 | 16,444 | +0.07(+0.21%) |
Apr 11, 2002 | 35.36 | 35.41 | 34.95 | 34.95 | 16,170 | -0.40(-1.14%) |
Apr 10, 2002 | 34.77 | 35.36 | 34.74 | 35.36 | 6,988 | +0.73(+2.11%) |
Apr 09, 2002 | 34.70 | 34.79 | 34.53 | 34.63 | 6,851 | +0.03(+0.08%) |
Apr 08, 2002 | 34.33 | 34.63 | 34.32 | 34.60 | 12,470 | +0.12(+0.36%) |
Apr 05, 2002 | 34.55 | 34.55 | 34.19 | 34.47 | 9,455 | +0.07(+0.21%) |
Apr 04, 2002 | 34.15 | 34.49 | 34.07 | 34.40 | 15,896 | +0.39(+1.16%) |
Apr 03, 2002 | 34.28 | 34.28 | 33.96 | 34.01 | 166,771 | -0.41(-1.19%) |
Apr 02, 2002 | 34.31 | 34.41 | 34.17 | 34.41 | 12,059 | -0.05(-0.15%) |
Apr 01, 2002 | 34.37 | 34.47 | 34.09 | 34.47 | 69,476 | -0.12(-0.36%) |
Mar 29, 2002 | 34.48 | 34.65 | 34.38 | 34.59 | 11,099 | +0.00(+0.00%) |
Mar 28, 2002 | 34.48 | 34.65 | 34.38 | 34.59 | 11,099 | +0.12(+0.36%) |
Mar 27, 2002 | 34.49 | 34.63 | 34.37 | 34.47 | 17,951 | -0.02(-0.06%) |
Mar 26, 2002 | 34.33 | 34.58 | 34.33 | 34.49 | 8,907 | +0.26(+0.77%) |
Mar 25, 2002 | 34.37 | 34.44 | 34.19 | 34.22 | 15,621 | -0.26(-0.74%) |
Mar 22, 2002 | 34.12 | 34.61 | 34.12 | 34.48 | 8,770 | +0.12(+0.36%) |
Mar 21, 2002 | 33.96 | 34.36 | 33.96 | 34.36 | 11,099 | +0.28(+0.81%) |
Mar 20, 2002 | 33.95 | 34.22 | 33.95 | 34.08 | 7,536 | -0.10(-0.30%) |
Mar 19, 2002 | 33.86 | 34.25 | 33.77 | 34.18 | 24,940 | +0.39(+1.17%) |
Mar 18, 2002 | 33.90 | 33.90 | 33.57 | 33.79 | 13,977 | +0.07(+0.19%) |
Mar 15, 2002 | 33.53 | 33.89 | 33.53 | 33.72 | 11,236 | +0.28(+0.85%) |
Mar 14, 2002 | 33.38 | 33.47 | 33.22 | 33.44 | 50,565 | +0.26(+0.79%) |
Mar 13, 2002 | 33.50 | 33.50 | 33.14 | 33.17 | 11,647 | -0.26(-0.79%) |
Mar 12, 2002 | 33.06 | 33.44 | 32.98 | 33.44 | 20,966 | +0.23(+0.70%) |
Mar 11, 2002 | 33.06 | 33.24 | 32.90 | 33.20 | 23,295 | -0.07(-0.22%) |
Mar 08, 2002 | 33.24 | 33.41 | 33.12 | 33.28 | 16,855 | +0.06(+0.18%) |
Mar 07, 2002 | 33.39 | 33.39 | 32.96 | 33.22 | 22,610 | -0.31(-0.94%) |
Mar 06, 2002 | 33.23 | 33.60 | 33.23 | 33.53 | 6,303 | +0.12(+0.37%) |
Mar 05, 2002 | 33.64 | 33.64 | 33.18 | 33.41 | 17,677 | -0.17(-0.50%) |
Mar 04, 2002 | 33.90 | 33.92 | 33.39 | 33.58 | 29,462 | -0.28(-0.84%) |
Mar 01, 2002 | 33.42 | 33.86 | 33.42 | 33.86 | 36,314 | +0.59(+1.78%) |
Feb 28, 2002 | 33.28 | 33.50 | 33.23 | 33.27 | 10,140 | -0.01(-0.02%) |
Feb 27, 2002 | 33.46 | 33.53 | 33.10 | 33.28 | 12,333 | -0.23(-0.68%) |
Feb 26, 2002 | 33.53 | 33.55 | 33.23 | 33.50 | 21,103 | -0.04(-0.11%) |
Feb 25, 2002 | 33.24 | 33.62 | 33.20 | 33.54 | 15,484 | +0.47(+1.43%) |
Feb 22, 2002 | 32.62 | 33.24 | 32.62 | 33.06 | 9,181 | +0.47(+1.46%) |
Feb 21, 2002 | 32.93 | 33.01 | 32.58 | 32.59 | 18,773 | -0.15(-0.47%) |
Feb 20, 2002 | 32.44 | 32.91 | 32.30 | 32.74 | 13,703 | +0.31(+0.94%) |
Feb 19, 2002 | 32.51 | 32.56 | 32.33 | 32.44 | 25,351 | -0.12(-0.38%) |
Feb 18, 2002 | 32.55 | 32.78 | 32.42 | 32.56 | 7,810 | +0.00(+0.00%) |
Feb 15, 2002 | 32.55 | 32.78 | 32.42 | 32.56 | 7,810 | +0.05(+0.16%) |
Feb 14, 2002 | 32.40 | 32.57 | 32.33 | 32.51 | 369,993 | +0.19(+0.59%) |
Feb 13, 2002 | 32.09 | 32.38 | 32.09 | 32.32 | 2,603 | +0.21(+0.66%) |
Feb 12, 2002 | 32.06 | 32.20 | 32.06 | 32.11 | 2,329 | +0.01(+0.02%) |
Feb 11, 2002 | 32.00 | 32.10 | 31.84 | 32.10 | 27,269 | +0.34(+1.06%) |
Feb 08, 2002 | 31.78 | 31.87 | 31.50 | 31.77 | 5,618 | -0.18(-0.57%) |
Feb 07, 2002 | 32.00 | 32.11 | 31.79 | 31.95 | 7,125 | -0.09(-0.30%) |
Feb 06, 2002 | 32.00 | 32.04 | 31.63 | 32.04 | 4,248 | +0.01(+0.02%) |
Feb 05, 2002 | 31.82 | 32.28 | 31.82 | 32.04 | 41,110 | +0.18(+0.55%) |
Feb 04, 2002 | 32.22 | 32.29 | 31.86 | 31.86 | 14,251 | -0.26(-0.80%) |
Feb 01, 2002 | 31.96 | 32.24 | 31.91 | 32.12 | 14,662 | +0.18(+0.55%) |
Jan 31, 2002 | 31.89 | 32.11 | 31.76 | 31.94 | 88,524 | +0.28(+0.90%) |
Jan 30, 2002 | 31.31 | 31.66 | 31.31 | 31.66 | 11,922 | +0.26(+0.84%) |
Jan 29, 2002 | 31.85 | 31.85 | 31.27 | 31.39 | 13,840 | -0.33(-1.04%) |
Jan 28, 2002 | 31.78 | 31.82 | 31.63 | 31.72 | 11,510 | -0.07(-0.23%) |
Jan 25, 2002 | 31.60 | 31.84 | 31.60 | 31.79 | 10,414 | +0.21(+0.67%) |
Jan 24, 2002 | 31.78 | 31.78 | 31.45 | 31.58 | 5,892 | -0.05(-0.16%) |
Jan 23, 2002 | 31.67 | 31.83 | 31.58 | 31.63 | 7,399 | -0.23(-0.71%) |
Jan 22, 2002 | 31.78 | 31.86 | 31.61 | 31.86 | 26,858 | +0.07(+0.21%) |
Jan 21, 2002 | 31.74 | 31.80 | 31.58 | 31.79 | 17,951 | +0.00(+0.00%) |
Jan 18, 2002 | 31.74 | 31.80 | 31.58 | 31.79 | 17,951 | +0.04(+0.14%) |
Jan 17, 2002 | 31.52 | 31.75 | 31.34 | 31.75 | 12,607 | +0.26(+0.83%) |
Jan 16, 2002 | 31.67 | 31.67 | 31.45 | 31.49 | 10,688 | -0.17(-0.53%) |
Jan 15, 2002 | 31.56 | 31.71 | 31.43 | 31.66 | 114,697 | +0.20(+0.65%) |
Jan 14, 2002 | 31.45 | 31.55 | 31.34 | 31.45 | 18,636 | +0.09(+0.28%) |
Jan 11, 2002 | 31.34 | 31.50 | 31.29 | 31.36 | 10,825 | +0.25(+0.80%) |