Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2002 | 21.10 | 21.10 | 21.10 | 21.10 | 2,800 | +0.00(+0.00%) |
Dec 30, 2002 | 20.80 | 21.10 | 20.80 | 21.10 | 1,000 | +0.20(+0.96%) |
Dec 27, 2002 | 20.68 | 20.90 | 20.68 | 20.90 | 3,400 | +0.30(+1.46%) |
Dec 26, 2002 | 20.79 | 20.90 | 20.40 | 20.60 | 9,300 | -0.22(-1.06%) |
Dec 24, 2002 | 20.82 | 20.94 | 20.77 | 20.82 | 2,200 | -0.13(-0.62%) |
Dec 23, 2002 | 21.35 | 21.36 | 20.80 | 20.95 | 5,100 | -0.50(-2.33%) |
Dec 20, 2002 | 21.40 | 21.49 | 21.27 | 21.45 | 2,200 | +0.27(+1.27%) |
Dec 19, 2002 | 21.05 | 21.18 | 21.05 | 21.18 | 1,500 | +0.25(+1.19%) |
Dec 18, 2002 | 21.00 | 21.00 | 20.94 | 20.93 | 2,100 | -0.07(-0.33%) |
Dec 17, 2002 | 20.91 | 21.00 | 20.80 | 21.00 | 4,800 | +0.09(+0.43%) |
Dec 16, 2002 | 20.75 | 21.00 | 20.75 | 20.91 | 3,500 | +0.00(+0.00%) |
Dec 13, 2002 | 21.00 | 21.00 | 20.80 | 20.91 | 3,000 | -0.09(-0.43%) |
Dec 12, 2002 | 20.81 | 21.09 | 20.81 | 21.00 | 2,800 | +0.13(+0.62%) |
Dec 11, 2002 | 20.70 | 21.10 | 20.60 | 20.87 | 3,000 | +0.07(+0.34%) |
Dec 10, 2002 | 20.60 | 20.80 | 20.31 | 20.80 | 6,400 | +0.20(+0.97%) |
Dec 09, 2002 | 20.85 | 20.85 | 20.60 | 20.60 | 1,600 | -0.30(-1.44%) |
Dec 06, 2002 | 20.71 | 20.90 | 20.52 | 20.90 | 2,000 | +0.05(+0.24%) |
Dec 05, 2002 | 20.45 | 20.85 | 20.45 | 20.85 | 3,500 | +0.20(+0.97%) |
Dec 04, 2002 | 20.75 | 20.75 | 20.50 | 20.65 | 3,900 | -0.15(-0.72%) |
Dec 03, 2002 | 21.20 | 21.20 | 20.80 | 20.80 | 1,600 | -0.44(-2.07%) |
Dec 02, 2002 | 21.50 | 21.64 | 21.00 | 21.24 | 5,600 | -0.21(-0.98%) |
Nov 27, 2002 | 21.40 | 21.50 | 21.20 | 21.45 | 5,000 | +0.25(+1.18%) |
Nov 26, 2002 | 21.31 | 21.31 | 21.00 | 21.20 | 3,500 | +0.14(+0.66%) |
Nov 25, 2002 | 20.55 | 21.20 | 20.55 | 21.06 | 4,500 | +0.51(+2.48%) |
Nov 22, 2002 | 20.60 | 20.60 | 20.40 | 20.55 | 3,000 | -0.15(-0.72%) |
Nov 21, 2002 | 20.68 | 20.70 | 20.68 | 20.70 | 300 | +0.11(+0.53%) |
Nov 20, 2002 | 20.67 | 20.68 | 20.35 | 20.59 | 2,600 | -0.01(-0.05%) |
Nov 19, 2002 | 20.75 | 20.98 | 20.50 | 20.60 | 4,900 | -0.40(-1.90%) |
Nov 18, 2002 | 20.86 | 21.00 | 20.86 | 21.00 | 2,700 | +0.00(+0.00%) |
Nov 15, 2002 | 20.70 | 21.00 | 20.70 | 21.00 | 4,100 | +0.19(+0.91%) |
Nov 14, 2002 | 20.70 | 20.90 | 20.70 | 20.81 | 3,900 | +0.14(+0.68%) |
Nov 13, 2002 | 20.54 | 20.69 | 20.40 | 20.67 | 4,600 | +0.17(+0.83%) |
Nov 12, 2002 | 20.14 | 20.50 | 20.05 | 20.50 | 15,100 | +0.36(+1.79%) |
Nov 11, 2002 | 20.14 | 20.14 | 19.95 | 20.14 | 2,200 | +0.10(+0.50%) |
Nov 08, 2002 | 19.80 | 20.04 | 19.80 | 20.04 | 1,500 | +0.39(+1.98%) |
Nov 07, 2002 | 19.50 | 19.76 | 19.50 | 19.65 | 2,400 | +0.35(+1.81%) |
Nov 06, 2002 | 19.20 | 19.30 | 19.00 | 19.30 | 3,100 | +0.00(+0.00%) |
Nov 05, 2002 | 19.65 | 19.65 | 19.30 | 19.30 | 1,500 | -0.27(-1.38%) |
Nov 04, 2002 | 20.15 | 20.15 | 19.48 | 19.57 | 6,400 | -0.43(-2.15%) |
Nov 01, 2002 | 20.00 | 20.10 | 19.85 | 20.00 | 2,700 | +0.10(+0.50%) |
Oct 31, 2002 | 20.09 | 20.15 | 19.90 | 19.90 | 7,400 | -0.10(-0.50%) |
Oct 30, 2002 | 19.71 | 20.00 | 19.71 | 20.00 | 300 | +0.30(+1.52%) |
Oct 29, 2002 | 19.65 | 19.70 | 19.49 | 19.70 | 700 | +0.30(+1.55%) |
Oct 28, 2002 | 19.00 | 19.40 | 19.00 | 19.40 | 2,200 | +0.40(+2.11%) |
Oct 25, 2002 | 19.00 | 19.00 | 19.00 | 19.00 | 600 | +0.15(+0.80%) |
Oct 24, 2002 | 18.42 | 19.00 | 18.42 | 18.85 | 480,000 | +0.30(+1.62%) |
Oct 23, 2002 | 18.19 | 18.55 | 18.19 | 18.55 | 3,100 | +0.55(+3.06%) |
Oct 22, 2002 | 17.40 | 18.00 | 17.40 | 18.00 | 6,100 | +0.59(+3.39%) |
Oct 21, 2002 | 17.69 | 17.69 | 17.26 | 17.41 | 9,000 | -0.38(-2.14%) |
Oct 18, 2002 | 18.10 | 18.11 | 17.78 | 17.79 | 2,800 | -0.31(-1.71%) |
Oct 17, 2002 | 18.60 | 18.60 | 18.10 | 18.10 | 2,200 | -0.50(-2.69%) |
Oct 16, 2002 | 18.60 | 18.60 | 18.60 | 18.60 | 900 | +0.00(+0.00%) |
Oct 15, 2002 | 18.44 | 18.90 | 18.44 | 18.60 | 6,200 | +0.20(+1.09%) |
Oct 14, 2002 | 18.55 | 18.55 | 18.30 | 18.40 | 250,000 | -0.15(-0.81%) |
Oct 11, 2002 | 18.40 | 18.55 | 18.40 | 18.55 | 1,900 | +0.10(+0.54%) |
Oct 10, 2002 | 18.15 | 18.75 | 18.00 | 18.45 | 410,000 | +0.25(+1.37%) |
Oct 09, 2002 | 18.70 | 18.70 | 18.20 | 18.20 | 5,000 | -0.40(-2.15%) |
Oct 08, 2002 | 19.25 | 19.25 | 18.60 | 18.60 | 3,300 | -0.40(-2.11%) |
Oct 07, 2002 | 19.40 | 19.50 | 19.00 | 19.00 | 12,700 | -0.60(-3.06%) |
Oct 04, 2002 | 19.36 | 19.65 | 19.36 | 19.60 | 2,200 | -0.01(-0.05%) |
Oct 03, 2002 | 19.62 | 19.62 | 19.40 | 19.61 | 2,400 | +0.11(+0.56%) |
Oct 02, 2002 | 19.68 | 19.68 | 19.50 | 19.50 | 2,100 | -0.15(-0.76%) |
Oct 01, 2002 | 19.50 | 19.65 | 19.38 | 19.65 | 2,200 | +0.05(+0.26%) |
Sep 30, 2002 | 19.50 | 19.60 | 19.45 | 19.60 | 210,000 | +0.00(+0.00%) |
Sep 27, 2002 | 19.50 | 19.60 | 19.40 | 19.60 | 30,000 | +0.10(+0.51%) |
Sep 26, 2002 | 19.48 | 19.50 | 19.41 | 19.50 | 6,800 | +0.00(+0.00%) |
Sep 25, 2002 | 19.33 | 19.50 | 19.33 | 19.50 | 3,000 | +0.17(+0.88%) |
Sep 24, 2002 | 19.40 | 19.45 | 19.33 | 19.33 | 100,000 | -0.42(-2.13%) |
Sep 23, 2002 | 19.75 | 19.75 | 19.75 | 19.75 | 800 | +0.20(+1.02%) |
Sep 20, 2002 | 19.64 | 19.64 | 19.55 | 19.55 | 4,700 | +0.05(+0.26%) |
Sep 19, 2002 | 19.56 | 19.56 | 19.50 | 19.50 | 9,400 | -0.06(-0.31%) |
Sep 18, 2002 | 19.80 | 19.90 | 19.55 | 19.56 | 4,500 | -0.39(-1.95%) |
Sep 17, 2002 | 20.05 | 20.05 | 19.95 | 19.95 | 1,200 | -0.09(-0.45%) |
Sep 16, 2002 | 20.03 | 20.04 | 19.90 | 20.04 | 900 | -0.04(-0.20%) |
Sep 13, 2002 | 20.01 | 20.15 | 19.98 | 20.08 | 3,000 | +0.08(+0.40%) |
Sep 12, 2002 | 19.83 | 20.00 | 19.83 | 20.00 | 3,400 | +0.25(+1.27%) |
Sep 11, 2002 | 19.66 | 19.75 | 19.65 | 19.75 | 1,400 | +0.15(+0.77%) |
Sep 10, 2002 | 19.65 | 19.86 | 19.60 | 19.60 | 2,300 | -0.03(-0.15%) |
Sep 09, 2002 | 19.58 | 19.64 | 19.58 | 19.63 | 1,000 | -0.07(-0.36%) |
Sep 06, 2002 | 19.50 | 19.70 | 19.42 | 19.70 | 3,100 | +0.06(+0.31%) |
Sep 05, 2002 | 20.10 | 20.10 | 19.64 | 19.64 | 460,000 | -0.46(-2.29%) |
Sep 04, 2002 | 20.05 | 20.25 | 20.03 | 20.10 | 2,700 | +0.05(+0.25%) |
Sep 03, 2002 | 19.90 | 20.05 | 19.90 | 20.05 | 4,700 | +0.25(+1.26%) |
Aug 30, 2002 | 19.50 | 19.80 | 19.50 | 19.80 | 1,800 | +0.35(+1.80%) |
Aug 29, 2002 | 19.22 | 19.45 | 19.22 | 19.45 | 4,800 | +0.24(+1.25%) |
Aug 28, 2002 | 19.30 | 19.30 | 19.21 | 19.21 | 3,400 | -0.15(-0.77%) |
Aug 27, 2002 | 19.46 | 19.55 | 19.36 | 19.36 | 4,500 | -0.13(-0.67%) |
Aug 26, 2002 | 19.60 | 19.60 | 19.41 | 19.49 | 2,000 | -0.21(-1.07%) |
Aug 23, 2002 | 19.70 | 19.71 | 19.70 | 19.70 | 1,500 | +0.05(+0.25%) |
Aug 22, 2002 | 19.45 | 19.80 | 19.45 | 19.65 | 7,400 | +0.20(+1.03%) |
Aug 21, 2002 | 19.57 | 19.60 | 19.36 | 19.45 | 7,800 | -0.10(-0.51%) |
Aug 20, 2002 | 19.55 | 19.57 | 19.36 | 19.55 | 1,800 | +0.20(+1.03%) |
Aug 16, 2002 | 18.75 | 19.35 | 18.75 | 19.35 | 4,400 | +0.65(+3.48%) |
Aug 15, 2002 | 18.50 | 18.85 | 18.50 | 18.70 | 4,200 | +0.30(+1.63%) |
Aug 14, 2002 | 18.80 | 18.85 | 18.40 | 18.40 | 8,400 | -0.65(-3.41%) |
Aug 13, 2002 | 19.19 | 19.19 | 18.85 | 19.05 | 7,100 | -1.30(-6.39%) |
Aug 12, 2002 | 19.75 | 20.35 | 19.75 | 20.35 | 27,300 | +1.10(+5.71%) |
Aug 07, 2002 | 19.35 | 19.35 | 19.20 | 19.25 | 6,900 | +0.03(+0.16%) |
Aug 06, 2002 | 19.12 | 19.22 | 18.92 | 19.22 | 2,200 | +0.32(+1.69%) |
Aug 05, 2002 | 19.00 | 19.00 | 18.80 | 18.90 | 3,300 | -0.10(-0.53%) |
Aug 02, 2002 | 18.90 | 19.00 | 18.75 | 19.00 | 3,100 | +0.15(+0.80%) |
Aug 01, 2002 | 18.65 | 18.85 | 18.50 | 18.85 | 1,900 | +0.30(+1.62%) |
Jul 31, 2002 | 18.55 | 18.55 | 18.55 | 18.55 | 0 | +0.00(+0.00%) |
Jul 30, 2002 | 18.50 | 18.67 | 18.50 | 18.55 | 4,200 | +0.16(+0.87%) |
Jul 29, 2002 | 18.09 | 18.39 | 18.09 | 18.39 | 7,000 | +0.34(+1.88%) |
Jul 26, 2002 | 17.93 | 18.05 | 17.78 | 18.05 | 2,300 | +0.00(+0.00%) |
Jul 25, 2002 | 18.10 | 18.10 | 17.65 | 18.05 | 12,200 | -0.15(-0.82%) |
Jul 24, 2002 | 18.95 | 18.95 | 18.20 | 18.20 | 4,500 | -0.78(-4.11%) |
Jul 23, 2002 | 19.12 | 19.12 | 18.85 | 18.98 | 5,500 | -0.27(-1.40%) |
Jul 22, 2002 | 19.00 | 19.25 | 19.00 | 19.25 | 2,700 | +0.15(+0.79%) |
Jul 19, 2002 | 18.96 | 19.10 | 18.96 | 19.10 | 1,600 | +0.10(+0.53%) |
Jul 17, 2002 | 18.90 | 19.10 | 18.90 | 19.00 | 5,100 | -0.40(-2.06%) |
Jul 12, 2002 | 19.51 | 19.52 | 19.40 | 19.40 | 2,500 | -0.25(-1.27%) |
Jul 11, 2002 | 19.80 | 19.80 | 19.50 | 19.65 | 2,300 | -0.05(-0.25%) |
Jul 10, 2002 | 19.84 | 19.84 | 19.68 | 19.70 | 3,000 | -0.04(-0.20%) |
Jul 09, 2002 | 19.73 | 19.74 | 19.73 | 19.74 | 500 | +0.01(+0.05%) |
Jul 08, 2002 | 19.70 | 19.73 | 19.70 | 19.73 | 400 | +0.03(+0.15%) |
Jul 05, 2002 | 19.60 | 19.70 | 19.60 | 19.70 | 800 | +0.10(+0.51%) |
Jul 04, 2002 | 20.10 | 20.10 | 19.60 | 19.60 | 3,200 | +0.00(+0.00%) |
Jul 03, 2002 | 20.10 | 20.10 | 19.60 | 19.60 | 3,200 | -0.60(-2.97%) |
Jul 02, 2002 | 20.10 | 20.25 | 20.10 | 20.20 | 2,800 | +0.18(+0.90%) |
Jul 01, 2002 | 20.10 | 20.22 | 20.02 | 20.02 | 3,200 | -0.26(-1.28%) |
Jun 28, 2002 | 20.15 | 20.30 | 20.15 | 20.28 | 10,500 | -0.02(-0.10%) |
Jun 27, 2002 | 20.08 | 20.30 | 20.02 | 20.30 | 4,100 | +0.09(+0.45%) |
Jun 26, 2002 | 20.30 | 20.30 | 20.21 | 20.21 | 900 | -0.14(-0.69%) |
Jun 25, 2002 | 20.58 | 20.70 | 20.25 | 20.35 | 3,100 | -0.10(-0.49%) |
Jun 21, 2002 | 20.60 | 20.65 | 20.35 | 20.45 | 10,100 | -0.39(-1.87%) |
Jun 20, 2002 | 20.80 | 20.95 | 20.70 | 20.84 | 11,000 | +0.14(+0.68%) |
Jun 19, 2002 | 21.00 | 21.00 | 20.70 | 20.70 | 2,300 | -0.28(-1.33%) |
Jun 18, 2002 | 20.81 | 20.98 | 20.81 | 20.98 | 3,000 | +0.13(+0.62%) |
Jun 17, 2002 | 20.85 | 20.85 | 20.70 | 20.85 | 4,900 | -0.10(-0.48%) |
Jun 14, 2002 | 20.90 | 20.95 | 20.75 | 20.95 | 5,500 | -0.50(-2.33%) |
Jun 12, 2002 | 21.45 | 21.48 | 21.45 | 21.45 | 1,500 | +0.11(+0.52%) |
Jun 11, 2002 | 21.28 | 21.40 | 21.26 | 21.34 | 2,600 | -0.06(-0.28%) |
Jun 10, 2002 | 21.49 | 21.49 | 21.30 | 21.40 | 210,000 | -0.05(-0.23%) |
Jun 07, 2002 | 21.50 | 21.50 | 21.40 | 21.45 | 900 | -0.17(-0.79%) |
Jun 06, 2002 | 21.60 | 21.62 | 21.59 | 21.62 | 2,000 | +0.09(+0.42%) |
Jun 05, 2002 | 21.40 | 21.53 | 21.40 | 21.53 | 1,200 | +0.33(+1.56%) |
May 31, 2002 | 21.17 | 21.21 | 21.11 | 21.20 | 2,500 | -0.08(-0.38%) |
May 28, 2002 | 21.40 | 21.40 | 21.10 | 21.28 | 12,800 | -0.22(-1.02%) |
May 27, 2002 | 21.22 | 21.50 | 21.10 | 21.50 | 19,300 | +0.00(+0.00%) |
May 24, 2002 | 21.22 | 21.50 | 21.10 | 21.50 | 19,300 | +0.40(+1.90%) |
May 23, 2002 | 21.80 | 21.82 | 21.00 | 21.10 | 25,000 | -0.70(-3.21%) |
May 22, 2002 | 21.74 | 21.85 | 21.70 | 21.80 | 4,400 | +0.16(+0.74%) |
May 21, 2002 | 21.75 | 21.85 | 21.64 | 21.64 | 2,100 | -0.19(-0.87%) |
May 20, 2002 | 21.70 | 21.83 | 21.70 | 21.83 | 800 | +0.13(+0.60%) |
May 17, 2002 | 21.60 | 21.70 | 21.42 | 21.70 | 4,500 | +0.00(+0.00%) |
May 16, 2002 | 21.50 | 21.70 | 21.50 | 21.70 | 1,900 | +0.09(+0.42%) |
May 15, 2002 | 21.70 | 21.77 | 21.60 | 21.61 | 3,400 | -0.21(-0.96%) |
May 14, 2002 | 21.60 | 21.84 | 21.60 | 21.82 | 5,600 | +0.12(+0.55%) |
May 13, 2002 | 21.87 | 21.98 | 21.70 | 21.70 | 7,400 | -0.05(-0.23%) |
May 10, 2002 | 21.86 | 21.86 | 21.65 | 21.75 | 1,600 | +0.01(+0.05%) |
May 09, 2002 | 21.59 | 21.99 | 21.59 | 21.74 | 6,000 | +0.24(+1.12%) |
May 08, 2002 | 21.60 | 21.70 | 21.35 | 21.50 | 7,400 | -0.20(-0.92%) |
May 07, 2002 | 21.80 | 22.00 | 21.60 | 21.70 | 3,500 | +0.00(+0.00%) |
May 06, 2002 | 21.80 | 21.80 | 21.70 | 21.70 | 1,300 | -0.15(-0.69%) |
May 03, 2002 | 21.80 | 21.88 | 21.60 | 21.85 | 5,400 | +0.10(+0.46%) |
May 02, 2002 | 21.50 | 21.75 | 21.22 | 21.75 | 3,500 | +0.35(+1.64%) |
May 01, 2002 | 21.12 | 21.40 | 21.00 | 21.40 | 1,500 | +0.33(+1.57%) |
Apr 30, 2002 | 21.20 | 21.22 | 20.91 | 21.07 | 4,000 | -0.28(-1.31%) |
Apr 29, 2002 | 21.00 | 21.35 | 20.90 | 21.35 | 6,900 | +0.45(+2.15%) |
Apr 26, 2002 | 21.02 | 21.12 | 20.90 | 20.90 | 3,100 | +0.00(+0.00%) |
Apr 25, 2002 | 20.80 | 20.90 | 20.75 | 20.90 | 1,800 | +0.00(+0.00%) |
Apr 24, 2002 | 20.92 | 21.00 | 20.90 | 20.90 | 5,200 | +0.10(+0.48%) |
Apr 23, 2002 | 20.90 | 20.99 | 20.75 | 20.80 | 6,000 | +0.00(+0.00%) |
Apr 22, 2002 | 20.70 | 21.00 | 20.70 | 20.80 | 5,400 | +0.05(+0.24%) |
Apr 19, 2002 | 20.75 | 20.85 | 20.75 | 20.75 | 3,100 | +0.05(+0.24%) |
Apr 18, 2002 | 20.50 | 20.76 | 20.50 | 20.70 | 11,700 | -0.30(-1.43%) |
Apr 17, 2002 | 20.82 | 21.05 | 20.82 | 21.00 | 2,800 | +0.05(+0.24%) |
Apr 16, 2002 | 21.02 | 21.02 | 20.73 | 20.95 | 6,100 | -0.05(-0.24%) |
Apr 15, 2002 | 21.08 | 21.08 | 21.00 | 21.00 | 3,300 | -0.08(-0.38%) |
Apr 12, 2002 | 21.05 | 21.25 | 21.05 | 21.08 | 5,500 | +0.04(+0.19%) |
Apr 11, 2002 | 20.94 | 21.25 | 20.93 | 21.04 | 8,400 | +0.21(+1.01%) |
Apr 10, 2002 | 20.94 | 20.94 | 20.83 | 20.83 | 1,900 | -0.11(-0.53%) |
Apr 09, 2002 | 20.59 | 20.94 | 20.59 | 20.94 | 21,800 | +0.36(+1.75%) |
Apr 08, 2002 | 20.50 | 20.58 | 20.30 | 20.58 | 4,700 | +0.03(+0.15%) |
Apr 05, 2002 | 20.60 | 20.60 | 20.50 | 20.55 | 2,000 | -0.17(-0.82%) |
Apr 04, 2002 | 20.55 | 20.72 | 20.55 | 20.72 | 1,500 | +0.22(+1.07%) |
Apr 03, 2002 | 20.65 | 20.70 | 20.50 | 20.50 | 4,900 | -0.25(-1.20%) |
Apr 02, 2002 | 20.65 | 20.80 | 20.65 | 20.75 | 3,500 | +0.05(+0.24%) |
Apr 01, 2002 | 20.79 | 20.95 | 20.70 | 20.70 | 3,000 | -0.09(-0.43%) |
Mar 29, 2002 | 20.82 | 20.84 | 20.77 | 20.79 | 1,200 | +0.00(+0.00%) |
Mar 28, 2002 | 20.82 | 20.84 | 20.77 | 20.79 | 1,200 | +0.04(+0.19%) |
Mar 27, 2002 | 20.51 | 20.75 | 20.51 | 20.75 | 6,700 | +0.20(+0.97%) |
Mar 26, 2002 | 20.42 | 20.55 | 20.32 | 20.55 | 4,000 | +0.15(+0.74%) |
Mar 25, 2002 | 20.44 | 20.50 | 20.40 | 20.40 | 3,400 | +0.01(+0.05%) |
Mar 22, 2002 | 20.35 | 20.39 | 20.31 | 20.39 | 7,700 | -0.01(-0.05%) |
Mar 21, 2002 | 20.42 | 20.42 | 20.40 | 20.40 | 3,700 | -0.05(-0.24%) |
Mar 20, 2002 | 20.30 | 20.45 | 20.30 | 20.45 | 5,000 | +0.15(+0.74%) |
Mar 19, 2002 | 20.45 | 20.45 | 20.25 | 20.30 | 10,300 | -0.30(-1.46%) |
Mar 18, 2002 | 20.70 | 20.75 | 20.60 | 20.60 | 7,500 | +0.00(+0.00%) |
Mar 15, 2002 | 20.60 | 20.65 | 20.47 | 20.60 | 8,200 | -0.05(-0.24%) |
Mar 14, 2002 | 20.76 | 20.76 | 20.65 | 20.65 | 4,900 | -0.15(-0.72%) |
Mar 13, 2002 | 20.99 | 20.99 | 20.70 | 20.80 | 14,800 | -0.20(-0.95%) |
Mar 12, 2002 | 20.70 | 21.05 | 20.70 | 21.00 | 13,500 | +0.28(+1.35%) |
Mar 11, 2002 | 20.45 | 20.80 | 20.45 | 20.72 | 3,500 | +0.32(+1.57%) |
Mar 08, 2002 | 20.50 | 20.50 | 20.20 | 20.40 | 4,300 | -0.20(-0.97%) |
Mar 07, 2002 | 20.10 | 20.60 | 20.10 | 20.60 | 7,300 | +0.50(+2.49%) |
Mar 06, 2002 | 20.05 | 20.15 | 20.00 | 20.10 | 6,100 | +0.06(+0.30%) |
Mar 05, 2002 | 20.09 | 20.09 | 20.00 | 20.04 | 5,500 | +0.04(+0.20%) |
Mar 04, 2002 | 20.05 | 20.15 | 20.00 | 20.00 | 6,200 | +0.05(+0.25%) |
Mar 01, 2002 | 19.88 | 20.05 | 19.88 | 19.95 | 5,400 | +0.08(+0.40%) |
Feb 28, 2002 | 19.64 | 19.89 | 19.64 | 19.87 | 8,500 | +0.08(+0.40%) |
Feb 27, 2002 | 19.87 | 19.88 | 19.70 | 19.79 | 3,300 | -0.01(-0.05%) |
Feb 26, 2002 | 19.64 | 19.88 | 19.64 | 19.80 | 6,500 | +0.20(+1.02%) |
Feb 25, 2002 | 19.50 | 19.74 | 19.50 | 19.60 | 8,000 | +0.05(+0.26%) |
Feb 22, 2002 | 19.71 | 19.71 | 19.45 | 19.55 | 7,800 | -0.09(-0.46%) |
Feb 21, 2002 | 19.60 | 19.68 | 19.51 | 19.64 | 2,900 | +0.09(+0.46%) |
Feb 20, 2002 | 19.75 | 19.85 | 19.55 | 19.55 | 5,200 | -0.16(-0.81%) |
Feb 19, 2002 | 19.70 | 19.80 | 19.70 | 19.71 | 7,700 | -0.08(-0.40%) |
Feb 18, 2002 | 19.75 | 19.89 | 19.65 | 19.79 | 4,600 | +0.00(+0.00%) |
Feb 15, 2002 | 19.75 | 19.89 | 19.65 | 19.79 | 4,600 | +0.09(+0.46%) |
Feb 14, 2002 | 19.99 | 20.00 | 19.70 | 19.70 | 6,200 | -0.20(-1.01%) |
Feb 13, 2002 | 19.25 | 19.90 | 19.25 | 19.90 | 4,500 | -0.26(-1.29%) |
Feb 12, 2002 | 20.00 | 20.16 | 20.00 | 20.16 | 22,500 | +0.14(+0.70%) |
Feb 11, 2002 | 20.07 | 20.15 | 19.90 | 20.02 | 10,000 | +0.02(+0.10%) |
Feb 08, 2002 | 20.15 | 20.15 | 19.90 | 20.00 | 9,700 | -0.23(-1.14%) |
Feb 07, 2002 | 20.28 | 20.28 | 20.23 | 20.23 | 2,800 | -0.04(-0.20%) |
Feb 06, 2002 | 20.15 | 20.45 | 20.15 | 20.27 | 12,400 | +0.15(+0.75%) |
Feb 05, 2002 | 20.25 | 20.25 | 20.12 | 20.12 | 2,600 | -0.13(-0.64%) |
Feb 04, 2002 | 20.20 | 20.30 | 20.16 | 20.25 | 5,300 | +0.05(+0.25%) |
Feb 01, 2002 | 20.20 | 20.21 | 20.20 | 20.20 | 1,700 | +0.05(+0.25%) |
Jan 31, 2002 | 20.15 | 20.15 | 20.15 | 20.15 | 1,100 | -0.05(-0.25%) |
Jan 30, 2002 | 20.20 | 20.35 | 20.20 | 20.20 | 2,300 | +0.00(+0.00%) |
Jan 29, 2002 | 20.05 | 20.24 | 20.05 | 20.20 | 4,600 | +0.10(+0.50%) |
Jan 28, 2002 | 20.24 | 20.30 | 20.05 | 20.10 | 8,300 | -0.14(-0.69%) |
Jan 25, 2002 | 20.28 | 20.28 | 20.15 | 20.24 | 6,200 | -0.11(-0.54%) |
Jan 24, 2002 | 20.40 | 20.40 | 20.33 | 20.35 | 6,600 | -0.05(-0.25%) |
Jan 23, 2002 | 20.38 | 20.45 | 20.36 | 20.40 | 5,800 | +0.05(+0.25%) |
Jan 22, 2002 | 20.35 | 20.35 | 20.30 | 20.35 | 3,300 | +0.05(+0.25%) |
Jan 21, 2002 | 20.40 | 20.45 | 20.30 | 20.30 | 5,400 | +0.00(+0.00%) |
Jan 18, 2002 | 20.40 | 20.45 | 20.30 | 20.30 | 5,400 | +0.00(+0.00%) |
Jan 17, 2002 | 20.30 | 20.45 | 20.20 | 20.30 | 6,900 | -0.05(-0.25%) |
Jan 16, 2002 | 20.55 | 20.85 | 20.30 | 20.35 | 17,000 | -0.10(-0.49%) |
Jan 15, 2002 | 20.00 | 20.45 | 19.90 | 20.45 | 19,800 | +0.60(+3.02%) |
Jan 14, 2002 | 19.30 | 20.00 | 19.30 | 19.85 | 11,300 | +0.60(+3.12%) |
Jan 11, 2002 | 18.98 | 19.25 | 18.95 | 19.25 | 4,700 | +0.27(+1.42%) |