Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2003 | 19.65 | 19.81 | 19.62 | 19.65 | 264,120 | +0.01(+0.06%) |
Feb 27, 2003 | 19.44 | 19.64 | 19.42 | 19.64 | 307,608 | +0.18(+0.95%) |
Feb 26, 2003 | 19.52 | 19.52 | 19.39 | 19.46 | 367,888 | -0.07(-0.34%) |
Feb 25, 2003 | 19.40 | 19.53 | 19.22 | 19.52 | 226,341 | +0.13(+0.68%) |
Feb 24, 2003 | 19.40 | 19.46 | 19.22 | 19.39 | 203,337 | -0.08(-0.43%) |
Feb 21, 2003 | 19.09 | 19.62 | 19.09 | 19.47 | 304,922 | +0.29(+1.49%) |
Feb 20, 2003 | 18.91 | 19.30 | 18.86 | 19.19 | 287,459 | +0.35(+1.87%) |
Feb 19, 2003 | 18.70 | 18.87 | 18.58 | 18.84 | 297,198 | +0.11(+0.60%) |
Feb 18, 2003 | 18.49 | 18.83 | 18.49 | 18.72 | 300,556 | +0.18(+1.00%) |
Feb 14, 2003 | 18.58 | 18.76 | 18.47 | 18.54 | 286,284 | -0.07(-0.35%) |
Feb 13, 2003 | 18.49 | 18.61 | 18.31 | 18.61 | 426,656 | +0.11(+0.61%) |
Feb 12, 2003 | 18.50 | 18.61 | 18.46 | 18.49 | 251,359 | -0.08(-0.45%) |
Feb 11, 2003 | 18.72 | 18.75 | 18.55 | 18.58 | 293,336 | -0.09(-0.48%) |
Feb 10, 2003 | 18.47 | 18.66 | 18.47 | 18.66 | 174,457 | +0.20(+1.10%) |
Feb 07, 2003 | 18.57 | 18.60 | 18.46 | 18.46 | 188,897 | -0.11(-0.58%) |
Feb 06, 2003 | 18.62 | 18.62 | 18.52 | 18.57 | 406,507 | -0.04(-0.19%) |
Feb 05, 2003 | 18.52 | 18.61 | 18.46 | 18.61 | 218,449 | +0.04(+0.22%) |
Feb 04, 2003 | 18.50 | 18.61 | 18.40 | 18.56 | 299,549 | +0.05(+0.29%) |
Feb 03, 2003 | 18.50 | 18.63 | 18.49 | 18.51 | 313,653 | +0.08(+0.42%) |
Jan 31, 2003 | 18.06 | 18.43 | 18.06 | 18.43 | 348,578 | +0.26(+1.44%) |
Jan 30, 2003 | 18.34 | 18.39 | 18.16 | 18.17 | 218,449 | -0.20(-1.10%) |
Jan 29, 2003 | 18.09 | 18.39 | 18.08 | 18.37 | 212,404 | +0.28(+1.55%) |
Jan 28, 2003 | 18.16 | 18.27 | 18.08 | 18.09 | 290,650 | -0.01(-0.03%) |
Jan 27, 2003 | 18.02 | 18.23 | 17.99 | 18.10 | 220,464 | -0.04(-0.20%) |
Jan 24, 2003 | 18.46 | 18.53 | 18.13 | 18.13 | 186,882 | -0.36(-1.93%) |
Jan 23, 2003 | 18.33 | 18.53 | 18.33 | 18.49 | 177,311 | +0.16(+0.88%) |
Jan 22, 2003 | 18.38 | 18.45 | 18.33 | 18.33 | 377,123 | -0.07(-0.39%) |
Jan 21, 2003 | 18.39 | 18.46 | 18.34 | 18.40 | 397,272 | +0.01(+0.06%) |
Jan 17, 2003 | 18.90 | 18.91 | 18.36 | 18.39 | 368,056 | -0.23(-1.22%) |
Jan 16, 2003 | 18.90 | 18.91 | 18.62 | 18.62 | 181,173 | -0.27(-1.45%) |
Jan 15, 2003 | 18.95 | 19.00 | 18.87 | 18.89 | 299,045 | -0.16(-0.84%) |
Jan 14, 2003 | 19.07 | 19.07 | 18.84 | 19.05 | 209,382 | -0.02(-0.09%) |
Jan 13, 2003 | 19.27 | 19.34 | 19.06 | 19.07 | 218,449 | -0.18(-0.96%) |
Jan 10, 2003 | 19.27 | 19.53 | 19.19 | 19.25 | 173,281 | -0.10(-0.49%) |
Jan 09, 2003 | 19.42 | 19.54 | 18.97 | 19.35 | 357,645 | -0.13(-0.64%) |
Jan 08, 2003 | 19.65 | 19.65 | 19.36 | 19.47 | 309,120 | -0.18(-0.91%) |
Jan 07, 2003 | 19.95 | 19.95 | 19.44 | 19.65 | 683,556 | -0.23(-1.17%) |
Jan 06, 2003 | 19.53 | 20.01 | 19.47 | 19.89 | 685,403 | +0.36(+1.83%) |
Jan 03, 2003 | 19.40 | 19.68 | 19.39 | 19.53 | 341,526 | +0.12(+0.61%) |
Jan 02, 2003 | 19.54 | 19.54 | 19.30 | 19.41 | 282,422 | +0.17(+0.87%) |
Dec 31, 2002 | 19.09 | 19.37 | 19.09 | 19.24 | 1,151,686 | +0.10(+0.50%) |
Dec 30, 2002 | 19.10 | 19.24 | 19.03 | 19.15 | 609,173 | +0.14(+0.72%) |
Dec 27, 2002 | 18.83 | 19.30 | 18.83 | 19.01 | 235,408 | +0.06(+0.31%) |
Dec 26, 2002 | 19.02 | 19.04 | 18.94 | 18.95 | 194,438 | -0.06(-0.31%) |
Dec 24, 2002 | 19.03 | 19.06 | 18.94 | 19.01 | 143,394 | -0.05(-0.25%) |
Dec 23, 2002 | 18.62 | 19.06 | 18.56 | 19.06 | 656,019 | +0.43(+2.33%) |
Dec 20, 2002 | 18.53 | 18.67 | 18.52 | 18.62 | 791,858 | +0.10(+0.51%) |
Dec 19, 2002 | 18.49 | 18.58 | 18.47 | 18.53 | 254,046 | -0.02(-0.13%) |
Dec 18, 2002 | 18.64 | 18.64 | 18.49 | 18.55 | 487,103 | -0.09(-0.48%) |
Dec 17, 2002 | 18.62 | 18.67 | 18.54 | 18.64 | 562,998 | +0.02(+0.10%) |
Dec 16, 2002 | 18.47 | 18.63 | 18.44 | 18.62 | 682,213 | +0.15(+0.84%) |
Dec 13, 2002 | 18.31 | 18.55 | 18.30 | 18.47 | 330,612 | +0.10(+0.55%) |
Dec 12, 2002 | 18.37 | 18.40 | 18.18 | 18.37 | 261,098 | -0.01(-0.03%) |
Dec 11, 2002 | 18.37 | 18.44 | 18.28 | 18.37 | 303,914 | -0.21(-1.12%) |
Dec 10, 2002 | 18.73 | 18.76 | 18.46 | 18.58 | 402,981 | -0.09(-0.48%) |
Dec 09, 2002 | 18.50 | 18.67 | 18.50 | 18.67 | 372,925 | +0.11(+0.58%) |
Dec 06, 2002 | 18.61 | 18.64 | 18.49 | 18.56 | 501,543 | -0.04(-0.22%) |
Dec 05, 2002 | 18.60 | 18.66 | 18.49 | 18.61 | 346,395 | +0.02(+0.10%) |
Dec 04, 2002 | 18.82 | 18.82 | 18.55 | 18.59 | 741,317 | -0.26(-1.39%) |
Dec 03, 2002 | 18.88 | 18.91 | 18.62 | 18.85 | 509,267 | -0.06(-0.32%) |
Dec 02, 2002 | 18.60 | 18.91 | 18.53 | 18.91 | 304,250 | +0.38(+2.06%) |
Nov 29, 2002 | 18.49 | 18.67 | 18.49 | 18.53 | 157,330 | +0.01(+0.03%) |
Nov 27, 2002 | 18.47 | 18.59 | 18.37 | 18.52 | 392,738 | +0.06(+0.32%) |
Nov 26, 2002 | 18.52 | 18.52 | 18.37 | 18.46 | 624,956 | -0.12(-0.64%) |
Nov 25, 2002 | 18.41 | 18.58 | 18.22 | 18.58 | 366,209 | +0.17(+0.91%) |
Nov 22, 2002 | 18.43 | 18.43 | 18.31 | 18.41 | 981,427 | -0.01(-0.06%) |
Nov 21, 2002 | 18.46 | 18.49 | 18.39 | 18.43 | 341,190 | -0.02(-0.10%) |
Nov 20, 2002 | 18.43 | 18.45 | 18.34 | 18.44 | 178,487 | +0.07(+0.39%) |
Nov 19, 2002 | 18.28 | 18.43 | 18.26 | 18.37 | 218,449 | +0.05(+0.29%) |
Nov 18, 2002 | 18.46 | 18.46 | 18.10 | 18.32 | 155,315 | -0.09(-0.49%) |
Nov 15, 2002 | 18.43 | 18.52 | 18.34 | 18.41 | 203,337 | -0.02(-0.13%) |
Nov 14, 2002 | 18.15 | 18.43 | 18.07 | 18.43 | 355,462 | +0.30(+1.64%) |
Nov 13, 2002 | 18.13 | 18.28 | 17.93 | 18.13 | 375,779 | +0.00(+0.00%) |
Nov 12, 2002 | 17.66 | 18.13 | 17.61 | 18.13 | 599,098 | +0.42(+2.35%) |
Nov 11, 2002 | 17.78 | 17.90 | 17.66 | 17.72 | 268,318 | -0.03(-0.17%) |
Nov 08, 2002 | 17.84 | 17.84 | 17.53 | 17.75 | 725,869 | -0.18(-1.00%) |
Nov 07, 2002 | 17.84 | 18.08 | 17.79 | 17.93 | 318,355 | +0.09(+0.50%) |
Nov 06, 2002 | 17.60 | 17.84 | 17.52 | 17.84 | 319,698 | +0.30(+1.73%) |
Nov 05, 2002 | 17.58 | 17.69 | 17.48 | 17.53 | 571,729 | -0.08(-0.47%) |
Nov 04, 2002 | 17.44 | 17.69 | 17.44 | 17.62 | 555,274 | +0.20(+1.13%) |
Nov 01, 2002 | 17.53 | 17.54 | 17.27 | 17.42 | 555,610 | -0.10(-0.58%) |
Oct 31, 2002 | 17.57 | 17.69 | 17.52 | 17.52 | 735,944 | -0.05(-0.27%) |
Oct 30, 2002 | 17.63 | 17.72 | 17.38 | 17.57 | 517,327 | -0.06(-0.34%) |
Oct 29, 2002 | 17.64 | 17.73 | 17.44 | 17.63 | 551,076 | -0.13(-0.74%) |
Oct 28, 2002 | 17.99 | 18.04 | 17.70 | 17.76 | 2,199,605 | -0.11(-0.60%) |
Oct 25, 2002 | 17.78 | 18.02 | 17.71 | 17.87 | 522,868 | +0.09(+0.50%) |
Oct 24, 2002 | 17.81 | 17.81 | 17.57 | 17.78 | 649,135 | -0.03(-0.17%) |
Oct 23, 2002 | 17.81 | 17.86 | 17.72 | 17.81 | 210,725 | -0.06(-0.33%) |
Oct 22, 2002 | 18.08 | 18.12 | 17.78 | 17.87 | 568,707 | -0.21(-1.15%) |
Oct 21, 2002 | 18.08 | 18.19 | 18.01 | 18.08 | 204,345 | +0.00(+0.00%) |
Oct 18, 2002 | 18.09 | 18.25 | 18.02 | 18.08 | 923,498 | -0.02(-0.10%) |
Oct 17, 2002 | 18.09 | 18.31 | 18.02 | 18.09 | 267,982 | +0.15(+0.83%) |
Oct 16, 2002 | 17.99 | 17.99 | 17.75 | 17.94 | 430,350 | -0.16(-0.89%) |
Oct 15, 2002 | 17.89 | 18.11 | 17.78 | 18.11 | 361,003 | +0.51(+2.88%) |
Oct 14, 2002 | 17.71 | 17.84 | 17.42 | 17.60 | 4,382,420 | -0.11(-0.61%) |
Oct 11, 2002 | 17.49 | 18.34 | 17.49 | 17.71 | 482,905 | +0.19(+1.09%) |
Oct 10, 2002 | 17.25 | 17.54 | 16.66 | 17.52 | 961,949 | +0.27(+1.55%) |
Oct 09, 2002 | 17.87 | 17.93 | 17.25 | 17.25 | 896,129 | -0.68(-3.79%) |
Oct 08, 2002 | 18.19 | 18.25 | 17.72 | 17.93 | 447,309 | -0.32(-1.76%) |
Oct 07, 2002 | 18.58 | 18.64 | 18.24 | 18.25 | 399,790 | -0.30(-1.64%) |
Oct 04, 2002 | 18.81 | 18.84 | 18.52 | 18.55 | 525,890 | -0.32(-1.67%) |
Oct 03, 2002 | 18.72 | 18.87 | 18.69 | 18.87 | 302,235 | +0.00(+0.00%) |
Oct 02, 2002 | 18.91 | 18.91 | 18.70 | 18.87 | 351,433 | -0.16(-0.85%) |
Oct 01, 2002 | 19.30 | 19.30 | 18.69 | 19.03 | 759,451 | +0.03(+0.16%) |
Sep 30, 2002 | 19.09 | 19.11 | 18.93 | 19.00 | 606,318 | -0.09(-0.47%) |
Sep 27, 2002 | 19.47 | 19.47 | 19.09 | 19.09 | 463,092 | -0.39(-1.99%) |
Sep 26, 2002 | 18.90 | 19.47 | 18.90 | 19.47 | 194,774 | +0.60(+3.15%) |
Sep 25, 2002 | 19.10 | 19.12 | 18.84 | 18.88 | 421,283 | -0.13(-0.69%) |
Sep 24, 2002 | 19.10 | 19.10 | 18.91 | 19.01 | 671,635 | -0.12(-0.62%) |
Sep 23, 2002 | 19.06 | 19.21 | 19.06 | 19.13 | 209,382 | +0.04(+0.22%) |
Sep 20, 2002 | 19.06 | 19.18 | 18.97 | 19.09 | 155,315 | +0.10(+0.53%) |
Sep 19, 2002 | 18.84 | 19.08 | 18.76 | 18.99 | 553,595 | +0.09(+0.47%) |
Sep 18, 2002 | 19.00 | 19.00 | 18.76 | 18.90 | 230,874 | -0.11(-0.56%) |
Sep 17, 2002 | 18.97 | 19.12 | 18.97 | 19.00 | 414,063 | -0.05(-0.25%) |
Sep 16, 2002 | 19.00 | 19.09 | 18.93 | 19.05 | 148,935 | +0.02(+0.09%) |
Sep 13, 2002 | 18.93 | 19.08 | 18.82 | 19.03 | 1,061,015 | +0.11(+0.60%) |
Sep 12, 2002 | 19.06 | 19.06 | 18.89 | 18.92 | 1,061,015 | -0.16(-0.84%) |
Sep 11, 2002 | 18.86 | 19.18 | 18.86 | 19.08 | 547,886 | -0.11(-0.56%) |
Sep 10, 2002 | 19.47 | 19.47 | 19.06 | 19.19 | 1,169,988 | -0.24(-1.23%) |
Sep 09, 2002 | 19.15 | 19.47 | 19.15 | 19.43 | 719,657 | +0.23(+1.21%) |
Sep 06, 2002 | 19.19 | 19.24 | 19.06 | 19.19 | 357,645 | +0.10(+0.50%) |
Sep 05, 2002 | 19.06 | 19.24 | 19.06 | 19.10 | 457,215 | -0.11(-0.56%) |
Sep 04, 2002 | 19.06 | 19.36 | 19.00 | 19.21 | 927,864 | +0.24(+1.26%) |
Sep 03, 2002 | 19.00 | 19.30 | 18.97 | 18.97 | 1,048,086 | -0.03(-0.16%) |
Aug 30, 2002 | 19.09 | 19.36 | 19.00 | 19.00 | 813,182 | -0.10(-0.50%) |
Aug 29, 2002 | 19.08 | 19.20 | 19.02 | 19.09 | 469,976 | +0.01(+0.03%) |
Aug 28, 2002 | 18.96 | 19.34 | 18.96 | 19.09 | 664,079 | -0.02(-0.09%) |
Aug 27, 2002 | 19.18 | 19.18 | 18.82 | 19.11 | 514,976 | +0.02(+0.09%) |
Aug 26, 2002 | 18.91 | 19.12 | 18.91 | 19.09 | 396,768 | +0.09(+0.47%) |
Aug 23, 2002 | 18.74 | 19.18 | 18.74 | 19.00 | 656,019 | +0.27(+1.43%) |
Aug 22, 2002 | 19.03 | 19.06 | 18.73 | 18.73 | 711,429 | -0.30(-1.57%) |
Aug 21, 2002 | 18.77 | 19.08 | 18.76 | 19.03 | 29,014,644 | +0.24(+1.27%) |
Aug 20, 2002 | 18.83 | 18.91 | 18.65 | 18.79 | 246,993 | -0.26(-1.38%) |
Aug 16, 2002 | 18.61 | 19.08 | 18.61 | 19.05 | 878,498 | +0.32(+1.72%) |
Aug 15, 2002 | 18.97 | 19.02 | 18.72 | 18.73 | 357,645 | -0.15(-0.79%) |
Aug 14, 2002 | 18.65 | 18.88 | 18.55 | 18.88 | 342,534 | +0.24(+1.28%) |
Aug 13, 2002 | 18.85 | 18.99 | 18.58 | 18.64 | 456,376 | -0.36(-1.88%) |
Aug 12, 2002 | 18.84 | 19.00 | 18.59 | 19.00 | 598,091 | -2.13(-10.09%) |
Aug 07, 2002 | 21.23 | 21.32 | 21.12 | 21.13 | 892,099 | -0.10(-0.45%) |
Aug 06, 2002 | 21.62 | 21.67 | 21.19 | 21.23 | 669,284 | -0.40(-1.85%) |
Aug 05, 2002 | 21.64 | 21.72 | 21.44 | 21.62 | 129,793 | +0.05(+0.22%) |
Aug 02, 2002 | 22.18 | 22.27 | 21.58 | 21.58 | 224,997 | -0.70(-3.15%) |
Aug 01, 2002 | 22.57 | 22.57 | 22.05 | 22.28 | 406,675 | -0.20(-0.90%) |
Jul 31, 2002 | 22.06 | 22.48 | 21.67 | 22.48 | 509,267 | +0.27(+1.23%) |
Jul 30, 2002 | 21.95 | 22.39 | 21.79 | 22.21 | 683,892 | +0.31(+1.41%) |
Jul 29, 2002 | 20.84 | 21.96 | 20.84 | 21.90 | 379,306 | +1.17(+5.63%) |
Jul 26, 2002 | 20.25 | 20.99 | 20.25 | 20.73 | 642,251 | +0.60(+2.96%) |
Jul 25, 2002 | 19.55 | 20.39 | 19.33 | 20.14 | 623,781 | +0.58(+2.98%) |
Jul 24, 2002 | 19.24 | 19.98 | 18.98 | 19.55 | 742,324 | +0.23(+1.20%) |
Jul 23, 2002 | 19.56 | 19.94 | 19.27 | 19.32 | 454,697 | -0.33(-1.70%) |
Jul 22, 2002 | 20.15 | 20.37 | 19.06 | 19.65 | 623,109 | -0.35(-1.76%) |
Jul 19, 2002 | 19.84 | 20.20 | 19.71 | 20.00 | 443,615 | -0.66(-3.20%) |
Jul 17, 2002 | 20.73 | 20.90 | 20.43 | 20.67 | 338,672 | -0.09(-0.43%) |
Jul 12, 2002 | 20.83 | 21.14 | 20.71 | 20.76 | 316,508 | -0.07(-0.34%) |
Jul 11, 2002 | 21.17 | 21.32 | 20.68 | 20.83 | 520,349 | -0.41(-1.91%) |
Jul 10, 2002 | 21.44 | 21.50 | 21.17 | 21.23 | 426,992 | -0.20(-0.92%) |
Jul 09, 2002 | 21.61 | 21.61 | 21.43 | 21.43 | 689,937 | -0.18(-0.85%) |
Jul 08, 2002 | 21.73 | 21.73 | 21.61 | 21.61 | 620,591 | -0.11(-0.52%) |
Jul 05, 2002 | 21.74 | 21.90 | 21.52 | 21.73 | 168,916 | +0.06(+0.28%) |
Jul 04, 2002 | 21.69 | 21.78 | 21.49 | 21.67 | 371,414 | +0.00(+0.00%) |
Jul 03, 2002 | 21.69 | 21.78 | 21.49 | 21.67 | 371,414 | -0.08(-0.38%) |
Jul 02, 2002 | 22.04 | 22.04 | 21.74 | 21.75 | 273,355 | -0.26(-1.16%) |
Jul 01, 2002 | 22.04 | 22.04 | 21.73 | 22.01 | 315,836 | -0.09(-0.40%) |
Jun 28, 2002 | 21.95 | 22.33 | 21.80 | 22.10 | 873,797 | +0.28(+1.28%) |
Jun 27, 2002 | 21.80 | 21.87 | 21.60 | 21.82 | 315,500 | +0.02(+0.08%) |
Jun 26, 2002 | 21.74 | 21.86 | 21.32 | 21.80 | 584,658 | +0.06(+0.27%) |
Jun 25, 2002 | 21.71 | 21.90 | 21.68 | 21.74 | 1,100,642 | -0.15(-0.68%) |
Jun 21, 2002 | 21.65 | 21.92 | 21.65 | 21.89 | 296,694 | +0.30(+1.38%) |
Jun 20, 2002 | 21.44 | 21.59 | 21.41 | 21.59 | 207,703 | +0.10(+0.44%) |
Jun 19, 2002 | 21.41 | 21.51 | 21.28 | 21.49 | 290,146 | +0.05(+0.22%) |
Jun 18, 2002 | 21.43 | 21.47 | 21.38 | 21.45 | 376,451 | +0.02(+0.08%) |
Jun 17, 2002 | 21.38 | 21.43 | 21.21 | 21.43 | 284,773 | +0.11(+0.50%) |
Jun 14, 2002 | 21.32 | 21.40 | 21.21 | 21.32 | 153,804 | -0.02(-0.08%) |
Jun 12, 2002 | 21.34 | 21.62 | 21.27 | 21.34 | 271,676 | -0.42(-1.92%) |
Jun 11, 2002 | 21.28 | 21.83 | 21.28 | 21.76 | 294,847 | +0.39(+1.81%) |
Jun 10, 2002 | 21.37 | 21.53 | 21.32 | 21.37 | 414,398 | -0.06(-0.28%) |
Jun 07, 2002 | 21.32 | 21.43 | 21.20 | 21.43 | 975,550 | -0.15(-0.72%) |
Jun 06, 2002 | 21.82 | 21.82 | 21.28 | 21.58 | 390,891 | -0.28(-1.28%) |
Jun 05, 2002 | 21.89 | 21.96 | 21.75 | 21.86 | 266,303 | -0.02(-0.08%) |
May 31, 2002 | 21.85 | 21.92 | 21.83 | 21.88 | 180,501 | +0.52(+2.45%) |
May 28, 2002 | 21.14 | 21.37 | 21.08 | 21.36 | 319,530 | +0.22(+1.04%) |
May 27, 2002 | 21.35 | 21.35 | 21.14 | 21.14 | 555,106 | +0.00(+0.00%) |
May 24, 2002 | 21.35 | 21.35 | 21.14 | 21.14 | 555,106 | -0.18(-0.87%) |
May 23, 2002 | 21.08 | 21.46 | 21.04 | 21.32 | 733,425 | +0.33(+1.59%) |
May 22, 2002 | 20.96 | 21.02 | 20.81 | 20.99 | 649,135 | -0.05(-0.23%) |
May 21, 2002 | 21.32 | 21.37 | 20.96 | 21.04 | 780,272 | -0.22(-1.04%) |
May 20, 2002 | 21.32 | 21.44 | 21.21 | 21.26 | 443,279 | -0.13(-0.59%) |
May 17, 2002 | 21.23 | 21.45 | 21.20 | 21.38 | 245,146 | +0.06(+0.28%) |
May 16, 2002 | 21.29 | 21.38 | 21.26 | 21.32 | 481,226 | +0.03(+0.14%) |
May 15, 2002 | 21.33 | 21.40 | 21.23 | 21.29 | 447,980 | -0.04(-0.20%) |
May 14, 2002 | 21.44 | 21.61 | 21.20 | 21.33 | 943,815 | -0.32(-1.46%) |
May 13, 2002 | 21.86 | 21.86 | 21.36 | 21.65 | 632,176 | -0.24(-1.09%) |
May 10, 2002 | 21.89 | 22.04 | 21.29 | 21.89 | 584,490 | -0.58(-2.60%) |
May 09, 2002 | 22.66 | 22.78 | 22.46 | 22.47 | 132,983 | -0.34(-1.49%) |
May 08, 2002 | 22.91 | 22.92 | 22.39 | 22.81 | 335,817 | -0.04(-0.18%) |
May 07, 2002 | 23.08 | 23.08 | 22.77 | 22.85 | 136,006 | -0.20(-0.88%) |
May 06, 2002 | 23.14 | 23.21 | 23.02 | 23.05 | 131,640 | -0.14(-0.62%) |
May 03, 2002 | 23.14 | 23.38 | 22.87 | 23.20 | 167,908 | +0.05(+0.23%) |
May 02, 2002 | 22.93 | 23.22 | 22.90 | 23.14 | 325,911 | +0.21(+0.94%) |
May 01, 2002 | 22.60 | 22.93 | 22.45 | 22.93 | 203,337 | +0.32(+1.40%) |
Apr 30, 2002 | 22.29 | 22.63 | 21.90 | 22.61 | 468,633 | +0.36(+1.63%) |
Apr 29, 2002 | 22.32 | 22.33 | 22.15 | 22.25 | 219,456 | -0.07(-0.29%) |
Apr 26, 2002 | 22.57 | 22.57 | 22.27 | 22.32 | 258,579 | -0.26(-1.13%) |
Apr 25, 2002 | 22.46 | 22.69 | 22.40 | 22.57 | 226,005 | +0.05(+0.21%) |
Apr 24, 2002 | 22.37 | 22.60 | 22.36 | 22.52 | 337,496 | +0.15(+0.69%) |
Apr 23, 2002 | 22.61 | 22.61 | 22.20 | 22.37 | 263,616 | -0.20(-0.90%) |
Apr 22, 2002 | 22.63 | 22.66 | 22.53 | 22.57 | 421,619 | -0.06(-0.26%) |
Apr 19, 2002 | 22.77 | 22.80 | 22.59 | 22.63 | 471,991 | -0.02(-0.08%) |
Apr 18, 2002 | 22.60 | 22.77 | 22.57 | 22.65 | 282,926 | +0.08(+0.34%) |
Apr 17, 2002 | 23.00 | 23.02 | 22.53 | 22.57 | 329,101 | -0.37(-1.61%) |
Apr 16, 2002 | 23.23 | 23.27 | 22.84 | 22.94 | 236,247 | -0.32(-1.36%) |
Apr 15, 2002 | 23.13 | 23.40 | 23.08 | 23.26 | 242,124 | +0.07(+0.28%) |
Apr 12, 2002 | 23.05 | 23.22 | 22.97 | 23.19 | 125,595 | +0.21(+0.93%) |
Apr 11, 2002 | 22.93 | 23.14 | 22.93 | 22.98 | 152,629 | -0.02(-0.08%) |
Apr 10, 2002 | 22.60 | 23.17 | 22.60 | 22.99 | 217,274 | +0.42(+1.87%) |
Apr 09, 2002 | 22.45 | 22.72 | 22.36 | 22.57 | 375,947 | +0.13(+0.58%) |
Apr 08, 2002 | 22.35 | 22.48 | 22.35 | 22.44 | 301,060 | -0.03(-0.13%) |
Apr 05, 2002 | 22.34 | 22.51 | 22.34 | 22.47 | 281,247 | +0.11(+0.48%) |
Apr 04, 2002 | 22.39 | 22.39 | 22.30 | 22.36 | 221,471 | -0.08(-0.35%) |
Apr 03, 2002 | 22.46 | 22.48 | 22.33 | 22.44 | 175,968 | -0.02(-0.08%) |
Apr 02, 2002 | 22.57 | 22.57 | 22.33 | 22.46 | 273,187 | +0.18(+0.83%) |
Apr 01, 2002 | 22.10 | 22.27 | 22.04 | 22.27 | 106,118 | +0.23(+1.05%) |
Mar 29, 2002 | 22.36 | 22.36 | 21.95 | 22.04 | 455,368 | +0.00(+0.00%) |
Mar 28, 2002 | 22.36 | 22.36 | 21.95 | 22.04 | 455,368 | -0.17(-0.78%) |
Mar 27, 2002 | 22.27 | 22.30 | 21.47 | 22.21 | 328,765 | -0.03(-0.13%) |
Mar 26, 2002 | 22.23 | 22.34 | 22.21 | 22.24 | 747,194 | +0.01(+0.05%) |
Mar 25, 2002 | 22.24 | 22.27 | 22.15 | 22.23 | 234,064 | -0.04(-0.19%) |
Mar 22, 2002 | 22.09 | 22.33 | 22.04 | 22.27 | 525,554 | +0.18(+0.84%) |
Mar 21, 2002 | 22.02 | 22.14 | 21.99 | 22.09 | 479,379 | +0.10(+0.43%) |
Mar 20, 2002 | 21.95 | 22.04 | 21.82 | 21.99 | 196,789 | -0.04(-0.19%) |
Mar 19, 2002 | 22.04 | 22.18 | 22.01 | 22.04 | 289,139 | -0.04(-0.16%) |
Mar 18, 2002 | 22.27 | 22.30 | 22.05 | 22.07 | 463,932 | -0.05(-0.22%) |
Mar 15, 2002 | 22.32 | 22.32 | 22.11 | 22.12 | 772,884 | -0.13(-0.59%) |
Mar 14, 2002 | 21.92 | 22.27 | 21.89 | 22.25 | 648,295 | +0.36(+1.66%) |
Mar 13, 2002 | 21.74 | 21.92 | 21.71 | 21.89 | 195,110 | -0.15(-0.68%) |
Mar 12, 2002 | 21.83 | 22.13 | 21.82 | 22.04 | 321,041 | -0.03(-0.13%) |
Mar 11, 2002 | 22.39 | 22.44 | 22.02 | 22.07 | 412,719 | -0.33(-1.49%) |
Mar 08, 2002 | 22.70 | 22.70 | 22.33 | 22.40 | 158,841 | -0.29(-1.29%) |
Mar 07, 2002 | 22.78 | 22.81 | 22.61 | 22.69 | 190,240 | -0.10(-0.44%) |
Mar 06, 2002 | 22.54 | 22.87 | 22.32 | 22.79 | 439,249 | +0.25(+1.11%) |
Mar 05, 2002 | 22.11 | 22.59 | 21.99 | 22.54 | 358,485 | +0.43(+1.97%) |
Mar 04, 2002 | 22.13 | 22.15 | 21.96 | 22.11 | 383,167 | +0.02(+0.11%) |