Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.35 | 19.52 | 19.18 | 19.18 | 6,437,704 | -0.34(-1.73%) |
Jun 27, 2002 | 19.12 | 19.51 | 19.00 | 19.51 | 6,329,938 | +0.43(+2.25%) |
Jun 26, 2002 | 18.82 | 19.15 | 18.61 | 19.08 | 7,565,072 | -0.03(-0.15%) |
Jun 25, 2002 | 19.48 | 19.62 | 19.08 | 19.11 | 5,619,841 | -0.24(-1.22%) |
Jun 24, 2002 | 19.33 | 19.49 | 19.05 | 19.35 | 6,536,810 | +0.02(+0.10%) |
Jun 21, 2002 | 19.60 | 19.80 | 19.25 | 19.33 | 8,960,250 | -0.44(-2.22%) |
Jun 20, 2002 | 19.85 | 20.09 | 19.70 | 19.77 | 5,076,844 | -0.15(-0.74%) |
Jun 19, 2002 | 19.96 | 20.20 | 19.84 | 19.92 | 6,287,923 | -0.12(-0.58%) |
Jun 18, 2002 | 19.86 | 20.03 | 19.73 | 20.03 | 3,500,132 | +0.22(+1.10%) |
Jun 17, 2002 | 19.64 | 19.83 | 19.49 | 19.81 | 4,666,309 | +0.16(+0.83%) |
Jun 14, 2002 | 19.49 | 19.67 | 19.16 | 19.65 | 6,617,954 | +0.04(+0.20%) |
Jun 13, 2002 | 19.85 | 19.88 | 19.51 | 19.61 | 3,782,696 | -0.27(-1.37%) |
Jun 12, 2002 | 19.53 | 19.88 | 19.39 | 19.88 | 5,500,850 | +0.32(+1.65%) |
Jun 11, 2002 | 19.64 | 19.88 | 19.54 | 19.56 | 5,435,100 | -0.08(-0.41%) |
Jun 10, 2002 | 19.39 | 19.70 | 19.33 | 19.64 | 4,758,679 | +0.24(+1.25%) |
Jun 07, 2002 | 19.00 | 19.46 | 19.00 | 19.40 | 4,748,737 | +0.14(+0.72%) |
Jun 06, 2002 | 19.64 | 19.66 | 19.23 | 19.26 | 5,134,896 | -0.34(-1.73%) |
Jun 05, 2002 | 19.49 | 19.75 | 19.45 | 19.60 | 4,639,047 | +0.10(+0.52%) |
Jun 04, 2002 | 19.40 | 19.51 | 19.28 | 19.50 | 5,178,195 | +0.10(+0.51%) |
Jun 03, 2002 | 19.51 | 19.72 | 19.34 | 19.40 | 5,810,996 | -0.15(-0.78%) |
May 31, 2002 | 19.58 | 19.80 | 19.55 | 19.55 | 4,749,057 | +0.05(+0.26%) |
May 30, 2002 | 19.49 | 19.70 | 19.46 | 19.50 | 5,204,816 | +0.02(+0.08%) |
May 29, 2002 | 19.87 | 19.95 | 19.49 | 19.49 | 7,601,314 | -0.28(-1.40%) |
May 28, 2002 | 20.11 | 20.14 | 19.76 | 19.76 | 4,353,597 | -0.18(-0.91%) |
May 27, 2002 | 20.12 | 20.17 | 19.94 | 19.95 | 4,779,848 | +0.00(+0.00%) |
May 24, 2002 | 20.12 | 20.17 | 19.94 | 19.95 | 4,779,848 | -0.08(-0.42%) |
May 23, 2002 | 20.03 | 20.14 | 19.93 | 20.03 | 9,866,314 | +0.15(+0.74%) |
May 22, 2002 | 19.79 | 19.95 | 19.67 | 19.88 | 3,350,672 | +0.09(+0.44%) |
May 21, 2002 | 20.00 | 20.14 | 19.74 | 19.80 | 4,559,826 | -0.20(-0.98%) |
May 20, 2002 | 20.24 | 20.24 | 19.92 | 19.99 | 4,276,301 | -0.29(-1.41%) |
May 17, 2002 | 20.11 | 20.29 | 20.05 | 20.28 | 4,703,834 | +0.10(+0.51%) |
May 16, 2002 | 20.19 | 20.36 | 20.07 | 20.17 | 4,199,646 | -0.01(-0.07%) |
May 15, 2002 | 20.19 | 20.28 | 20.08 | 20.19 | 5,602,201 | -0.08(-0.38%) |
May 14, 2002 | 20.13 | 20.26 | 19.95 | 20.26 | 7,565,713 | +0.23(+1.16%) |
May 13, 2002 | 19.80 | 20.07 | 19.70 | 20.03 | 6,290,809 | +0.25(+1.26%) |
May 10, 2002 | 19.70 | 19.95 | 19.70 | 19.78 | 6,619,558 | +0.09(+0.48%) |
May 09, 2002 | 19.63 | 19.83 | 19.61 | 19.69 | 4,817,694 | +0.02(+0.10%) |
May 08, 2002 | 19.58 | 19.83 | 19.57 | 19.67 | 6,311,977 | +0.29(+1.52%) |
May 07, 2002 | 19.33 | 19.63 | 19.22 | 19.38 | 7,080,127 | +0.01(+0.06%) |
May 06, 2002 | 19.66 | 19.80 | 19.37 | 19.37 | 5,160,234 | -0.43(-2.19%) |
May 03, 2002 | 19.67 | 19.80 | 19.49 | 19.80 | 5,728,569 | -0.02(-0.13%) |
May 02, 2002 | 19.64 | 19.86 | 19.64 | 19.82 | 5,956,929 | +0.18(+0.92%) |
May 01, 2002 | 19.61 | 19.77 | 19.18 | 19.64 | 6,212,872 | +0.03(+0.16%) |
Apr 30, 2002 | 19.12 | 19.73 | 19.12 | 19.61 | 4,996,982 | +0.49(+2.58%) |
Apr 29, 2002 | 19.29 | 19.39 | 19.10 | 19.12 | 4,901,404 | -0.27(-1.41%) |
Apr 26, 2002 | 19.79 | 19.81 | 19.38 | 19.39 | 5,879,953 | -0.40(-2.01%) |
Apr 25, 2002 | 19.49 | 19.79 | 19.47 | 19.79 | 5,539,979 | +0.23(+1.16%) |
Apr 24, 2002 | 19.36 | 19.78 | 19.33 | 19.56 | 7,626,652 | +0.19(+0.98%) |
Apr 23, 2002 | 19.45 | 19.56 | 19.27 | 19.37 | 6,065,336 | -0.11(-0.58%) |
Apr 22, 2002 | 19.52 | 19.97 | 19.24 | 19.49 | 11,847,467 | +0.02(+0.10%) |
Apr 19, 2002 | 19.37 | 19.48 | 19.16 | 19.47 | 3,873,142 | +0.19(+0.98%) |
Apr 18, 2002 | 19.24 | 19.37 | 19.05 | 19.28 | 3,739,077 | +0.02(+0.13%) |
Apr 17, 2002 | 19.33 | 19.49 | 19.13 | 19.26 | 3,816,052 | -0.14(-0.72%) |
Apr 16, 2002 | 19.10 | 19.46 | 19.09 | 19.39 | 6,020,113 | +0.45(+2.35%) |
Apr 15, 2002 | 19.14 | 19.27 | 18.93 | 18.95 | 4,698,382 | -0.10(-0.55%) |
Apr 12, 2002 | 19.41 | 19.41 | 19.01 | 19.05 | 6,099,654 | -0.25(-1.31%) |
Apr 11, 2002 | 19.51 | 19.61 | 19.27 | 19.31 | 8,101,013 | -0.20(-1.04%) |
Apr 10, 2002 | 19.35 | 19.56 | 19.19 | 19.51 | 8,311,733 | +0.03(+0.18%) |
Apr 09, 2002 | 19.27 | 19.53 | 19.16 | 19.47 | 9,349,938 | +0.20(+1.04%) |
Apr 08, 2002 | 18.85 | 19.33 | 18.83 | 19.27 | 8,389,670 | +0.27(+1.39%) |
Apr 05, 2002 | 18.77 | 19.01 | 18.55 | 19.01 | 24,435,180 | +1.22(+6.84%) |
Apr 04, 2002 | 17.62 | 17.90 | 17.56 | 17.79 | 4,888,896 | +0.19(+1.07%) |
Apr 03, 2002 | 17.67 | 17.80 | 17.51 | 17.60 | 5,859,747 | -0.32(-1.81%) |
Apr 02, 2002 | 17.97 | 18.05 | 17.73 | 17.93 | 3,862,237 | -0.04(-0.23%) |
Apr 01, 2002 | 17.95 | 18.01 | 17.66 | 17.97 | 3,800,657 | +0.04(+0.22%) |
Mar 29, 2002 | 18.06 | 18.15 | 17.60 | 17.93 | 6,640,726 | +0.00(+0.00%) |
Mar 28, 2002 | 18.06 | 18.15 | 17.60 | 17.93 | 6,640,726 | -0.30(-1.67%) |
Mar 27, 2002 | 18.22 | 18.38 | 18.14 | 18.23 | 3,914,196 | +0.05(+0.27%) |
Mar 26, 2002 | 18.01 | 18.28 | 18.01 | 18.18 | 4,521,980 | +0.15(+0.82%) |
Mar 25, 2002 | 18.22 | 18.26 | 17.99 | 18.04 | 3,928,949 | -0.11(-0.59%) |
Mar 22, 2002 | 18.39 | 18.39 | 18.04 | 18.14 | 6,043,526 | -0.30(-1.61%) |
Mar 21, 2002 | 18.71 | 18.74 | 18.24 | 18.44 | 4,493,435 | -0.25(-1.33%) |
Mar 20, 2002 | 18.96 | 18.96 | 18.69 | 18.69 | 4,414,215 | -0.28(-1.48%) |
Mar 19, 2002 | 19.11 | 19.17 | 18.94 | 18.97 | 6,103,823 | -0.08(-0.41%) |
Mar 18, 2002 | 19.10 | 19.12 | 18.93 | 19.05 | 4,135,500 | +0.12(+0.66%) |
Mar 15, 2002 | 18.81 | 18.96 | 18.71 | 18.93 | 9,089,825 | +0.13(+0.67%) |
Mar 14, 2002 | 18.73 | 18.86 | 18.60 | 18.80 | 4,865,162 | +0.17(+0.91%) |
Mar 13, 2002 | 18.92 | 19.01 | 18.63 | 18.63 | 5,305,525 | -0.28(-1.48%) |
Mar 12, 2002 | 18.55 | 19.10 | 18.55 | 18.91 | 6,127,878 | +0.12(+0.66%) |
Mar 11, 2002 | 18.86 | 18.86 | 18.65 | 18.79 | 5,111,804 | -0.16(-0.82%) |
Mar 08, 2002 | 18.92 | 19.14 | 18.77 | 18.94 | 5,034,187 | +0.06(+0.31%) |
Mar 07, 2002 | 18.91 | 18.92 | 18.61 | 18.88 | 6,045,130 | -0.07(-0.36%) |
Mar 06, 2002 | 18.85 | 19.02 | 18.83 | 18.95 | 6,008,887 | +0.22(+1.18%) |
Mar 05, 2002 | 18.97 | 19.28 | 18.68 | 18.73 | 7,773,547 | -0.45(-2.32%) |
Mar 04, 2002 | 18.70 | 19.25 | 18.59 | 19.18 | 8,338,353 | +0.42(+2.24%) |
Mar 01, 2002 | 18.27 | 18.86 | 18.27 | 18.76 | 6,174,384 | +0.37(+2.03%) |
Feb 28, 2002 | 18.57 | 18.66 | 18.36 | 18.38 | 5,541,903 | -0.17(-0.90%) |
Feb 27, 2002 | 18.62 | 18.77 | 18.46 | 18.55 | 6,564,392 | -0.05(-0.25%) |
Feb 26, 2002 | 18.69 | 18.74 | 18.39 | 18.60 | 8,187,610 | -0.18(-0.95%) |
Feb 25, 2002 | 18.55 | 18.83 | 18.42 | 18.78 | 9,073,789 | +0.23(+1.22%) |
Feb 22, 2002 | 18.09 | 18.60 | 18.08 | 18.55 | 7,612,861 | +0.47(+2.59%) |
Feb 21, 2002 | 18.28 | 18.47 | 18.08 | 18.08 | 7,272,566 | -0.17(-0.94%) |
Feb 20, 2002 | 17.79 | 18.35 | 17.70 | 18.26 | 5,811,638 | +0.48(+2.73%) |
Feb 19, 2002 | 18.00 | 18.04 | 17.74 | 17.77 | 6,357,521 | -0.24(-1.32%) |
Feb 18, 2002 | 18.30 | 18.35 | 17.96 | 18.01 | 7,194,949 | +0.00(+0.00%) |
Feb 15, 2002 | 18.30 | 18.35 | 17.96 | 18.01 | 7,194,949 | -0.22(-1.18%) |
Feb 14, 2002 | 18.08 | 18.26 | 17.93 | 18.22 | 5,080,693 | +0.17(+0.94%) |
Feb 13, 2002 | 17.88 | 18.24 | 17.88 | 18.05 | 4,759,642 | +0.26(+1.44%) |
Feb 12, 2002 | 17.77 | 17.93 | 17.66 | 17.80 | 4,340,447 | +0.02(+0.14%) |
Feb 11, 2002 | 17.23 | 17.82 | 17.22 | 17.77 | 7,082,693 | +0.44(+2.52%) |
Feb 08, 2002 | 17.01 | 17.38 | 16.84 | 17.34 | 12,024,831 | +0.27(+1.55%) |
Feb 07, 2002 | 17.19 | 17.35 | 17.01 | 17.07 | 4,166,611 | -0.03(-0.16%) |
Feb 06, 2002 | 17.03 | 17.23 | 16.93 | 17.10 | 6,334,108 | +0.16(+0.93%) |
Feb 05, 2002 | 17.13 | 17.28 | 16.85 | 16.94 | 7,578,543 | -0.13(-0.75%) |
Feb 04, 2002 | 17.55 | 17.55 | 17.07 | 17.07 | 5,394,367 | -0.59(-3.33%) |
Feb 01, 2002 | 17.30 | 17.67 | 17.23 | 17.66 | 7,611,257 | +0.35(+2.05%) |
Jan 31, 2002 | 17.13 | 17.61 | 17.09 | 17.30 | 7,257,491 | +0.18(+1.03%) |
Jan 30, 2002 | 16.82 | 17.19 | 16.45 | 17.13 | 12,274,038 | +0.19(+1.12%) |
Jan 29, 2002 | 17.23 | 17.34 | 16.88 | 16.94 | 6,024,603 | -0.29(-1.71%) |
Jan 28, 2002 | 17.23 | 17.30 | 17.06 | 17.23 | 4,906,857 | -0.11(-0.62%) |
Jan 25, 2002 | 17.04 | 17.54 | 16.95 | 17.34 | 8,720,664 | +0.28(+1.62%) |
Jan 24, 2002 | 16.73 | 17.16 | 16.73 | 17.06 | 7,345,051 | +0.31(+1.86%) |
Jan 23, 2002 | 16.63 | 16.87 | 16.37 | 16.75 | 6,512,113 | +0.16(+0.98%) |
Jan 22, 2002 | 16.78 | 16.97 | 16.50 | 16.59 | 7,524,660 | -0.06(-0.36%) |
Jan 21, 2002 | 16.28 | 16.84 | 16.14 | 16.65 | 13,899,822 | +0.00(+0.00%) |
Jan 18, 2002 | 16.28 | 16.84 | 16.14 | 16.65 | 13,899,822 | +0.36(+2.18%) |
Jan 17, 2002 | 16.32 | 16.35 | 15.59 | 16.29 | 25,424,312 | +0.13(+0.79%) |
Jan 16, 2002 | 16.91 | 16.91 | 15.62 | 16.17 | 36,530,572 | -0.90(-5.30%) |
Jan 15, 2002 | 17.42 | 17.52 | 17.01 | 17.07 | 9,531,792 | -0.35(-2.02%) |
Jan 14, 2002 | 17.74 | 17.79 | 17.37 | 17.42 | 8,181,516 | -0.32(-1.78%) |
Jan 11, 2002 | 17.65 | 17.85 | 17.54 | 17.74 | 6,721,550 | +0.09(+0.52%) |
Jan 10, 2002 | 17.76 | 17.88 | 17.32 | 17.65 | 10,358,956 | -0.23(-1.27%) |
Jan 09, 2002 | 17.97 | 18.25 | 17.84 | 17.87 | 5,036,753 | -0.06(-0.35%) |
Jan 08, 2002 | 18.07 | 18.09 | 17.85 | 17.94 | 4,916,479 | -0.10(-0.56%) |
Jan 07, 2002 | 18.24 | 18.35 | 18.01 | 18.04 | 5,646,462 | -0.22(-1.20%) |
Jan 04, 2002 | 18.19 | 18.39 | 18.16 | 18.26 | 6,519,490 | +0.05(+0.30%) |
Jan 03, 2002 | 18.22 | 18.32 | 18.16 | 18.20 | 5,926,780 | -0.06(-0.33%) |
Jan 02, 2002 | 18.24 | 18.39 | 18.11 | 18.26 | 6,874,860 | -0.17(-0.91%) |
Dec 31, 2001 | 18.69 | 18.69 | 18.43 | 18.43 | 5,529,074 | -0.27(-1.43%) |
Dec 28, 2001 | 18.71 | 18.73 | 18.60 | 18.69 | 3,278,187 | -0.04(-0.20%) |
Dec 27, 2001 | 18.81 | 18.89 | 18.65 | 18.73 | 2,650,838 | -0.07(-0.39%) |
Dec 26, 2001 | 18.62 | 19.00 | 18.58 | 18.81 | 3,350,672 | +0.19(+1.01%) |
Dec 24, 2001 | 18.58 | 18.69 | 18.53 | 18.62 | 1,490,755 | +0.03(+0.18%) |
Dec 21, 2001 | 18.47 | 18.61 | 18.38 | 18.58 | 6,751,378 | +0.11(+0.61%) |
Dec 20, 2001 | 18.66 | 18.67 | 18.42 | 18.47 | 5,295,262 | -0.21(-1.10%) |
Dec 19, 2001 | 18.46 | 18.69 | 18.40 | 18.68 | 3,796,167 | +0.05(+0.25%) |
Dec 18, 2001 | 18.32 | 18.69 | 18.32 | 18.63 | 5,782,131 | +0.34(+1.88%) |
Dec 17, 2001 | 17.97 | 18.44 | 17.97 | 18.29 | 5,555,695 | +0.23(+1.30%) |
Dec 14, 2001 | 17.93 | 18.08 | 17.76 | 18.05 | 4,400,744 | +0.12(+0.66%) |
Dec 13, 2001 | 18.04 | 18.06 | 17.89 | 17.93 | 4,197,401 | -0.15(-0.83%) |
Dec 12, 2001 | 18.06 | 18.16 | 17.95 | 18.08 | 4,884,085 | +0.02(+0.14%) |
Dec 11, 2001 | 18.13 | 18.19 | 17.97 | 18.06 | 3,891,424 | +0.04(+0.22%) |
Dec 10, 2001 | 18.36 | 18.39 | 17.94 | 18.02 | 4,932,836 | -0.42(-2.29%) |
Dec 07, 2001 | 18.44 | 18.52 | 18.30 | 18.44 | 3,863,520 | -0.08(-0.45%) |
Dec 06, 2001 | 18.43 | 18.65 | 18.40 | 18.52 | 3,497,887 | -0.00(-0.03%) |
Dec 05, 2001 | 18.24 | 18.63 | 18.24 | 18.53 | 5,064,336 | +0.38(+2.09%) |
Dec 04, 2001 | 17.85 | 18.18 | 17.78 | 18.15 | 4,075,202 | +0.40(+2.25%) |
Dec 03, 2001 | 17.83 | 17.83 | 17.57 | 17.75 | 3,712,777 | -0.11(-0.62%) |
Nov 30, 2001 | 17.96 | 18.02 | 17.86 | 17.86 | 3,938,250 | -0.10(-0.56%) |
Nov 29, 2001 | 17.86 | 18.05 | 17.80 | 17.96 | 4,342,050 | +0.10(+0.56%) |
Nov 28, 2001 | 17.97 | 18.06 | 17.81 | 17.86 | 4,643,858 | -0.26(-1.41%) |
Nov 27, 2001 | 18.21 | 18.22 | 17.97 | 18.12 | 4,448,854 | -0.11(-0.62%) |
Nov 26, 2001 | 18.28 | 18.28 | 18.09 | 18.23 | 3,880,840 | -0.05(-0.26%) |
Nov 23, 2001 | 18.01 | 18.31 | 17.99 | 18.28 | 1,890,386 | +0.30(+1.65%) |
Nov 21, 2001 | 18.11 | 18.13 | 17.90 | 17.98 | 4,051,468 | -0.12(-0.69%) |
Nov 20, 2001 | 17.98 | 18.24 | 17.98 | 18.11 | 4,945,024 | -0.09(-0.49%) |
Nov 19, 2001 | 18.04 | 18.35 | 17.98 | 18.20 | 5,144,839 | +0.27(+1.50%) |
Nov 16, 2001 | 18.04 | 18.16 | 17.77 | 17.93 | 6,829,316 | +0.06(+0.33%) |
Nov 15, 2001 | 17.91 | 18.08 | 17.82 | 17.87 | 4,621,727 | -0.04(-0.21%) |
Nov 14, 2001 | 17.92 | 18.06 | 17.70 | 17.91 | 5,854,616 | +0.23(+1.28%) |
Nov 13, 2001 | 17.39 | 17.76 | 17.38 | 17.68 | 4,966,833 | +0.38(+2.22%) |
Nov 12, 2001 | 17.31 | 17.49 | 17.10 | 17.30 | 6,270,283 | -0.09(-0.53%) |
Nov 09, 2001 | 17.33 | 17.54 | 17.25 | 17.39 | 4,161,800 | +0.02(+0.13%) |
Nov 08, 2001 | 17.23 | 17.62 | 17.23 | 17.37 | 5,573,014 | +0.15(+0.86%) |
Nov 07, 2001 | 17.05 | 17.49 | 17.04 | 17.22 | 5,290,451 | +0.17(+0.98%) |
Nov 06, 2001 | 17.23 | 17.23 | 16.77 | 17.05 | 10,078,317 | -0.17(-1.01%) |
Nov 05, 2001 | 17.13 | 17.33 | 17.10 | 17.23 | 5,634,274 | +0.36(+2.13%) |
Nov 02, 2001 | 16.60 | 17.04 | 16.53 | 16.87 | 4,898,518 | +0.30(+1.82%) |
Nov 01, 2001 | 16.31 | 16.61 | 16.12 | 16.57 | 5,274,735 | +0.29(+1.81%) |
Oct 31, 2001 | 16.59 | 16.68 | 16.26 | 16.27 | 5,093,843 | -0.15(-0.93%) |
Oct 30, 2001 | 16.57 | 16.59 | 16.21 | 16.43 | 6,667,988 | -0.18(-1.10%) |
Oct 29, 2001 | 16.93 | 17.03 | 16.57 | 16.61 | 6,718,664 | -0.51(-3.00%) |
Oct 26, 2001 | 16.93 | 17.15 | 16.77 | 17.12 | 3,995,340 | +0.18(+1.04%) |
Oct 25, 2001 | 16.61 | 16.98 | 16.53 | 16.95 | 5,590,013 | +0.31(+1.87%) |
Oct 24, 2001 | 16.65 | 16.72 | 16.52 | 16.63 | 5,005,321 | +0.05(+0.28%) |
Oct 23, 2001 | 16.84 | 16.84 | 16.50 | 16.59 | 6,534,885 | -0.15(-0.92%) |
Oct 22, 2001 | 15.75 | 16.84 | 15.75 | 16.74 | 11,164,952 | +0.81(+5.11%) |
Oct 19, 2001 | 15.97 | 16.02 | 15.77 | 15.93 | 7,241,775 | -0.12(-0.76%) |
Oct 18, 2001 | 16.08 | 16.20 | 15.81 | 16.05 | 6,436,742 | -0.03(-0.20%) |
Oct 17, 2001 | 16.73 | 16.77 | 16.05 | 16.08 | 7,063,449 | -0.47(-2.86%) |
Oct 16, 2001 | 16.50 | 16.64 | 16.35 | 16.56 | 5,512,717 | +0.06(+0.37%) |
Oct 15, 2001 | 16.16 | 16.52 | 16.15 | 16.50 | 4,478,682 | +0.21(+1.26%) |
Oct 12, 2001 | 16.44 | 16.60 | 16.19 | 16.29 | 6,727,644 | -0.26(-1.55%) |
Oct 11, 2001 | 16.12 | 16.68 | 16.10 | 16.55 | 10,020,265 | +0.67(+4.22%) |
Oct 10, 2001 | 15.37 | 16.04 | 15.28 | 15.88 | 7,216,758 | +0.53(+3.45%) |
Oct 09, 2001 | 15.35 | 15.56 | 15.19 | 15.35 | 4,708,966 | -0.00(-0.01%) |
Oct 08, 2001 | 15.50 | 15.55 | 15.23 | 15.35 | 5,854,936 | -0.20(-1.29%) |
Oct 05, 2001 | 15.50 | 15.59 | 15.22 | 15.55 | 5,223,418 | +0.02(+0.10%) |
Oct 04, 2001 | 15.53 | 15.67 | 15.40 | 15.53 | 6,964,023 | +0.01(+0.05%) |
Oct 03, 2001 | 15.11 | 15.56 | 14.98 | 15.53 | 7,373,275 | +0.37(+2.45%) |
Oct 02, 2001 | 15.10 | 15.23 | 15.01 | 15.15 | 6,651,952 | +0.05(+0.36%) |
Oct 01, 2001 | 15.28 | 15.30 | 14.84 | 15.10 | 8,388,067 | -0.24(-1.57%) |
Sep 28, 2001 | 15.28 | 15.40 | 15.09 | 15.34 | 7,848,277 | +0.33(+2.17%) |
Sep 27, 2001 | 14.56 | 15.04 | 14.30 | 15.01 | 7,172,818 | +0.46(+3.14%) |
Sep 26, 2001 | 14.58 | 14.64 | 14.45 | 14.56 | 6,868,124 | +0.04(+0.27%) |
Sep 25, 2001 | 14.19 | 14.65 | 14.11 | 14.52 | 8,288,961 | +0.23(+1.59%) |
Sep 24, 2001 | 13.56 | 14.42 | 13.56 | 14.29 | 11,171,046 | +0.73(+5.39%) |
Sep 21, 2001 | 14.08 | 14.34 | 13.39 | 13.56 | 19,597,600 | -0.52(-3.70%) |
Sep 20, 2001 | 14.41 | 14.47 | 13.95 | 14.08 | 10,289,358 | -0.33(-2.30%) |
Sep 19, 2001 | 14.73 | 14.86 | 13.80 | 14.41 | 10,770,453 | -0.26(-1.80%) |
Sep 18, 2001 | 14.89 | 15.15 | 14.55 | 14.68 | 9,677,724 | -0.20(-1.37%) |
Sep 17, 2001 | 15.83 | 15.84 | 14.72 | 14.88 | 11,393,954 | -1.05(-6.60%) |
Sep 10, 2001 | 15.71 | 16.20 | 15.65 | 15.93 | 8,092,353 | +0.22(+1.41%) |
Sep 07, 2001 | 16.03 | 16.10 | 15.71 | 15.71 | 7,549,356 | -0.49(-3.00%) |
Sep 06, 2001 | 16.37 | 16.40 | 16.06 | 16.20 | 5,247,152 | -0.17(-1.05%) |
Sep 05, 2001 | 16.38 | 16.57 | 16.13 | 16.37 | 6,479,720 | +0.07(+0.43%) |
Sep 04, 2001 | 16.23 | 16.77 | 16.22 | 16.30 | 6,910,781 | +0.07(+0.43%) |
Aug 31, 2001 | 16.28 | 16.49 | 16.15 | 16.23 | 3,772,112 | -0.02(-0.10%) |
Aug 30, 2001 | 16.54 | 16.78 | 16.07 | 16.24 | 6,394,726 | -0.40(-2.39%) |
Aug 29, 2001 | 17.05 | 17.15 | 16.56 | 16.64 | 5,776,678 | -0.40(-2.33%) |
Aug 28, 2001 | 17.16 | 17.18 | 16.90 | 17.04 | 3,910,988 | -0.19(-1.13%) |
Aug 27, 2001 | 17.38 | 17.39 | 17.21 | 17.23 | 2,887,537 | -0.01(-0.05%) |
Aug 24, 2001 | 16.91 | 17.43 | 16.76 | 17.24 | 4,462,004 | +0.35(+2.09%) |
Aug 23, 2001 | 17.12 | 17.12 | 16.84 | 16.89 | 4,754,510 | -0.23(-1.33%) |
Aug 22, 2001 | 16.91 | 17.20 | 16.69 | 17.12 | 6,544,507 | +0.32(+1.91%) |
Aug 21, 2001 | 17.03 | 17.38 | 16.77 | 16.80 | 5,907,216 | -0.13(-0.78%) |
Aug 20, 2001 | 16.94 | 17.07 | 16.79 | 16.93 | 3,554,336 | -0.01(-0.07%) |
Aug 17, 2001 | 17.29 | 17.29 | 16.91 | 16.94 | 6,646,179 | -0.05(-0.31%) |
Aug 16, 2001 | 17.15 | 17.15 | 16.76 | 17.00 | 5,600,597 | -0.10(-0.57%) |
Aug 15, 2001 | 17.05 | 17.38 | 16.95 | 17.09 | 4,572,976 | +0.09(+0.50%) |
Aug 14, 2001 | 17.19 | 17.30 | 16.94 | 17.01 | 3,718,229 | -0.22(-1.27%) |
Aug 13, 2001 | 17.03 | 17.25 | 16.98 | 17.23 | 3,569,410 | +0.10(+0.59%) |
Aug 10, 2001 | 16.80 | 17.15 | 16.73 | 17.12 | 5,279,546 | +0.36(+2.17%) |
Aug 09, 2001 | 16.79 | 16.90 | 16.62 | 16.76 | 4,996,020 | -0.10(-0.62%) |
Aug 08, 2001 | 17.28 | 17.35 | 16.77 | 16.87 | 4,137,745 | -0.41(-2.40%) |
Aug 07, 2001 | 17.12 | 17.29 | 17.07 | 17.28 | 3,619,444 | +0.23(+1.35%) |
Aug 06, 2001 | 17.32 | 17.39 | 17.02 | 17.05 | 3,002,359 | -0.37(-2.11%) |
Aug 03, 2001 | 17.39 | 17.46 | 17.15 | 17.42 | 3,594,106 | +0.07(+0.39%) |
Aug 02, 2001 | 17.41 | 17.54 | 17.33 | 17.35 | 3,534,451 | +0.05(+0.26%) |
Aug 01, 2001 | 17.38 | 17.54 | 17.23 | 17.30 | 5,146,443 | -0.14(-0.79%) |
Jul 31, 2001 | 17.17 | 17.57 | 17.12 | 17.44 | 5,244,265 | +0.41(+2.41%) |
Jul 30, 2001 | 17.38 | 17.46 | 16.99 | 17.03 | 3,353,879 | -0.35(-2.00%) |
Jul 27, 2001 | 17.38 | 17.49 | 17.27 | 17.38 | 3,505,906 | +0.00(+0.02%) |
Jul 26, 2001 | 17.21 | 17.44 | 16.94 | 17.38 | 4,822,825 | +0.17(+1.00%) |
Jul 25, 2001 | 16.73 | 17.23 | 16.73 | 17.20 | 6,017,226 | +0.51(+3.08%) |
Jul 24, 2001 | 17.38 | 17.38 | 16.65 | 16.69 | 8,400,255 | -0.66(-3.83%) |
Jul 23, 2001 | 17.81 | 17.87 | 17.30 | 17.35 | 4,431,213 | -0.26(-1.49%) |
Jul 20, 2001 | 17.87 | 17.87 | 17.49 | 17.62 | 5,761,283 | -0.26(-1.44%) |
Jul 19, 2001 | 17.89 | 18.08 | 17.64 | 17.87 | 7,292,451 | +0.14(+0.79%) |
Jul 18, 2001 | 17.59 | 17.73 | 17.46 | 17.73 | 6,041,281 | +0.14(+0.79%) |
Jul 17, 2001 | 17.16 | 17.77 | 17.16 | 17.59 | 6,527,508 | +0.44(+2.55%) |
Jul 16, 2001 | 17.36 | 17.54 | 17.16 | 17.16 | 5,033,545 | -0.34(-1.94%) |
Jul 13, 2001 | 17.62 | 17.69 | 17.37 | 17.50 | 4,474,833 | -0.20(-1.15%) |
Jul 12, 2001 | 17.46 | 17.77 | 17.41 | 17.70 | 4,996,982 | +0.28(+1.60%) |
Jul 11, 2001 | 17.32 | 17.54 | 17.15 | 17.42 | 6,296,262 | +0.01(+0.08%) |
Jul 10, 2001 | 17.87 | 17.99 | 17.38 | 17.41 | 6,148,726 | -0.50(-2.79%) |
Jul 09, 2001 | 17.77 | 17.93 | 17.58 | 17.90 | 6,315,506 | +0.04(+0.22%) |
Jul 06, 2001 | 18.07 | 18.11 | 17.73 | 17.87 | 5,365,181 | -0.29(-1.58%) |
Jul 05, 2001 | 18.11 | 18.28 | 17.98 | 18.15 | 3,970,644 | -0.06(-0.33%) |
Jul 03, 2001 | 18.09 | 18.32 | 18.01 | 18.21 | 3,951,721 | -0.07(-0.37%) |