Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 15.35 | 15.49 | 15.08 | 15.23 | 4,237,905 | -0.09(-0.57%) |
Aug 29, 2002 | 14.67 | 15.51 | 14.44 | 15.32 | 8,954,386 | +0.36(+2.40%) |
Aug 28, 2002 | 15.49 | 15.49 | 14.81 | 14.96 | 7,796,806 | -0.58(-3.75%) |
Aug 27, 2002 | 16.23 | 16.37 | 15.47 | 15.54 | 9,321,682 | -0.65(-4.02%) |
Aug 26, 2002 | 16.35 | 16.40 | 15.75 | 16.19 | 7,303,818 | -0.16(-0.95%) |
Aug 23, 2002 | 16.56 | 16.70 | 15.79 | 16.35 | 7,241,847 | -0.52(-3.11%) |
Aug 22, 2002 | 16.44 | 16.95 | 16.32 | 16.87 | 7,308,245 | +0.46(+2.78%) |
Aug 21, 2002 | 16.13 | 16.45 | 15.99 | 16.42 | 8,619,002 | +0.44(+2.74%) |
Aug 20, 2002 | 16.17 | 16.26 | 15.76 | 15.98 | 7,897,071 | -0.19(-1.20%) |
Aug 19, 2002 | 15.74 | 16.36 | 15.54 | 16.17 | 13,271,453 | +0.77(+4.98%) |
Aug 16, 2002 | 14.96 | 15.76 | 14.65 | 15.41 | 14,905,962 | +0.69(+4.69%) |
Aug 15, 2002 | 14.09 | 14.79 | 14.07 | 14.72 | 15,359,729 | +0.63(+4.48%) |
Aug 14, 2002 | 13.41 | 14.16 | 13.13 | 14.09 | 16,586,794 | +0.71(+5.30%) |
Aug 13, 2002 | 13.60 | 13.70 | 13.36 | 13.38 | 14,362,738 | -0.45(-3.23%) |
Aug 12, 2002 | 14.18 | 14.19 | 13.55 | 13.82 | 9,727,684 | -0.41(-2.87%) |
Aug 09, 2002 | 13.94 | 14.23 | 13.60 | 14.23 | 11,007,250 | +0.15(+1.04%) |
Aug 08, 2002 | 13.55 | 14.43 | 13.09 | 14.09 | 19,718,900 | +0.58(+4.32%) |
Aug 07, 2002 | 14.13 | 14.28 | 13.36 | 13.50 | 14,268,341 | -0.47(-3.34%) |
Aug 06, 2002 | 14.28 | 14.54 | 13.90 | 13.97 | 12,605,729 | +0.11(+0.77%) |
Aug 05, 2002 | 14.63 | 14.72 | 13.45 | 13.86 | 16,138,174 | -1.01(-6.79%) |
Aug 02, 2002 | 14.73 | 14.87 | 14.47 | 14.87 | 31,469,080 | -1.48(-9.03%) |
Aug 01, 2002 | 16.94 | 17.05 | 16.32 | 16.35 | 8,791,223 | -0.87(-5.08%) |
Jul 31, 2002 | 17.10 | 17.22 | 16.51 | 17.22 | 7,940,719 | +0.28(+1.66%) |
Jul 30, 2002 | 16.85 | 17.23 | 16.17 | 16.94 | 9,111,269 | +0.09(+0.52%) |
Jul 29, 2002 | 16.03 | 16.95 | 15.85 | 16.85 | 10,462,585 | +1.31(+8.44%) |
Jul 26, 2002 | 15.83 | 16.35 | 15.47 | 15.54 | 7,803,086 | -0.51(-3.21%) |
Jul 25, 2002 | 15.96 | 16.51 | 15.06 | 16.06 | 10,448,791 | +0.11(+0.67%) |
Jul 24, 2002 | 14.72 | 16.14 | 14.47 | 15.95 | 13,399,410 | +0.77(+5.05%) |
Jul 23, 2002 | 15.49 | 15.83 | 14.89 | 15.18 | 14,301,488 | -0.26(-1.70%) |
Jul 22, 2002 | 16.08 | 16.27 | 15.21 | 15.45 | 13,762,176 | -0.72(-4.45%) |
Jul 19, 2002 | 16.53 | 16.71 | 15.90 | 16.16 | 11,104,633 | -0.99(-5.78%) |
Jul 18, 2002 | 17.49 | 17.63 | 17.05 | 17.16 | 5,679,089 | -0.47(-2.65%) |
Jul 17, 2002 | 17.53 | 17.74 | 17.19 | 17.62 | 7,789,806 | +0.48(+2.78%) |
Jul 16, 2002 | 16.76 | 17.61 | 16.71 | 17.15 | 9,432,242 | -0.32(-1.84%) |
Jul 15, 2002 | 17.53 | 17.74 | 16.79 | 17.47 | 9,552,786 | -0.46(-2.55%) |
Jul 12, 2002 | 17.78 | 18.39 | 17.49 | 17.92 | 6,182,371 | -0.24(-1.34%) |
Jul 11, 2002 | 17.49 | 18.17 | 17.30 | 18.17 | 8,128,073 | +0.40(+2.24%) |
Jul 10, 2002 | 18.31 | 18.55 | 17.61 | 17.77 | 6,512,814 | -0.46(-2.51%) |
Jul 09, 2002 | 18.46 | 18.82 | 18.16 | 18.22 | 6,760,492 | -0.23(-1.26%) |
Jul 08, 2002 | 19.04 | 19.22 | 18.31 | 18.46 | 6,753,286 | -0.77(-3.99%) |
Jul 05, 2002 | 18.55 | 19.43 | 18.51 | 19.22 | 3,943,903 | +0.82(+4.43%) |
Jul 04, 2002 | 17.97 | 18.47 | 17.84 | 18.41 | 6,358,710 | +0.00(+0.00%) |
Jul 03, 2002 | 17.97 | 18.47 | 17.84 | 18.41 | 6,358,710 | +0.44(+2.43%) |
Jul 02, 2002 | 17.65 | 18.17 | 17.10 | 17.97 | 11,603,488 | +0.14(+0.76%) |
Jul 01, 2002 | 18.36 | 18.54 | 17.72 | 17.84 | 8,010,307 | -0.52(-2.86%) |
Jun 28, 2002 | 18.26 | 18.44 | 17.96 | 18.36 | 14,653,961 | -0.15(-0.79%) |
Jun 27, 2002 | 18.85 | 18.85 | 17.92 | 18.51 | 12,979,819 | +0.03(+0.16%) |
Jun 26, 2002 | 18.12 | 18.64 | 18.07 | 18.48 | 10,150,775 | -0.20(-1.09%) |
Jun 25, 2002 | 19.09 | 19.09 | 18.63 | 18.68 | 8,831,062 | +0.22(+1.21%) |
Jun 24, 2002 | 18.70 | 18.94 | 18.26 | 18.46 | 14,463,312 | -0.24(-1.30%) |
Jun 21, 2002 | 18.75 | 18.98 | 18.60 | 18.70 | 13,538,381 | -0.30(-1.58%) |
Jun 20, 2002 | 20.16 | 20.17 | 18.93 | 19.00 | 11,958,329 | -1.26(-6.23%) |
Jun 19, 2002 | 20.64 | 20.84 | 20.16 | 20.26 | 8,677,267 | -1.06(-4.97%) |
Jun 18, 2002 | 21.13 | 21.56 | 20.91 | 21.32 | 5,633,074 | +0.41(+1.95%) |
Jun 17, 2002 | 20.40 | 21.16 | 20.25 | 20.91 | 5,454,470 | +0.49(+2.38%) |
Jun 14, 2002 | 19.91 | 20.59 | 19.14 | 20.43 | 6,975,846 | -0.01(-0.05%) |
Jun 13, 2002 | 20.40 | 20.57 | 20.20 | 20.44 | 7,088,361 | -0.11(-0.52%) |
Jun 12, 2002 | 20.92 | 21.03 | 19.43 | 20.55 | 11,556,135 | -0.42(-1.99%) |
Jun 11, 2002 | 21.37 | 21.73 | 20.86 | 20.96 | 6,770,786 | -0.39(-1.82%) |
Jun 10, 2002 | 21.13 | 21.65 | 20.93 | 21.35 | 5,515,720 | +0.32(+1.52%) |
Jun 07, 2002 | 20.64 | 21.20 | 20.50 | 21.03 | 7,822,130 | -0.05(-0.23%) |
Jun 06, 2002 | 21.76 | 21.76 | 20.92 | 21.08 | 5,719,133 | -0.41(-1.90%) |
Jun 05, 2002 | 21.60 | 22.02 | 21.40 | 21.49 | 6,964,110 | -0.12(-0.54%) |
Jun 04, 2002 | 21.61 | 21.81 | 21.36 | 21.60 | 9,708,743 | -0.25(-1.16%) |
Jun 03, 2002 | 22.34 | 22.69 | 21.66 | 21.86 | 7,170,097 | -0.40(-1.79%) |
May 31, 2002 | 22.34 | 22.75 | 22.15 | 22.26 | 6,009,326 | -0.31(-1.38%) |
May 30, 2002 | 22.10 | 22.63 | 21.95 | 22.57 | 5,121,248 | +0.17(+0.78%) |
May 29, 2002 | 22.88 | 22.97 | 22.20 | 22.39 | 6,489,034 | -0.48(-2.08%) |
May 28, 2002 | 23.12 | 23.22 | 22.79 | 22.87 | 4,753,025 | -0.02(-0.08%) |
May 27, 2002 | 23.27 | 23.29 | 22.69 | 22.89 | 3,411,180 | +0.00(+0.00%) |
May 24, 2002 | 23.27 | 23.29 | 22.69 | 22.89 | 3,411,180 | -0.26(-1.13%) |
May 23, 2002 | 23.02 | 23.15 | 22.63 | 23.15 | 6,918,507 | +0.37(+1.62%) |
May 22, 2002 | 23.07 | 23.12 | 22.41 | 22.78 | 6,212,121 | -0.38(-1.64%) |
May 21, 2002 | 23.78 | 23.83 | 22.87 | 23.16 | 6,064,194 | -0.57(-2.42%) |
May 20, 2002 | 23.90 | 23.95 | 23.47 | 23.73 | 3,640,328 | -0.41(-1.69%) |
May 17, 2002 | 23.61 | 24.16 | 23.61 | 24.14 | 4,454,288 | +0.31(+1.30%) |
May 16, 2002 | 23.95 | 24.01 | 23.60 | 23.83 | 4,554,039 | +0.03(+0.12%) |
May 15, 2002 | 23.41 | 24.27 | 23.40 | 23.80 | 6,584,976 | +0.10(+0.41%) |
May 14, 2002 | 23.31 | 23.79 | 23.12 | 23.70 | 6,192,974 | +0.92(+4.05%) |
May 13, 2002 | 22.78 | 22.93 | 22.60 | 22.78 | 3,591,431 | +0.29(+1.30%) |
May 10, 2002 | 22.88 | 22.88 | 22.39 | 22.49 | 5,111,262 | -0.39(-1.70%) |
May 09, 2002 | 22.93 | 23.12 | 22.60 | 22.88 | 4,809,540 | -0.27(-1.17%) |
May 08, 2002 | 22.34 | 23.22 | 22.29 | 23.15 | 6,122,356 | +0.91(+4.11%) |
May 07, 2002 | 22.25 | 22.66 | 22.13 | 22.24 | 5,405,676 | +0.00(+0.00%) |
May 06, 2002 | 22.70 | 22.91 | 22.24 | 22.24 | 4,078,860 | -0.69(-3.01%) |
May 03, 2002 | 23.12 | 23.28 | 22.44 | 22.93 | 4,748,187 | -0.42(-1.79%) |
May 02, 2002 | 23.75 | 23.99 | 23.10 | 23.34 | 5,853,575 | -0.14(-0.58%) |
May 01, 2002 | 22.76 | 23.61 | 22.35 | 23.48 | 8,501,442 | +0.96(+4.27%) |
Apr 30, 2002 | 22.36 | 22.83 | 22.10 | 22.52 | 7,957,189 | +0.16(+0.69%) |
Apr 29, 2002 | 23.22 | 23.30 | 22.13 | 22.36 | 6,650,241 | -1.05(-4.48%) |
Apr 26, 2002 | 23.80 | 24.16 | 23.09 | 23.41 | 11,188,221 | -0.87(-3.60%) |
Apr 25, 2002 | 23.56 | 24.43 | 23.00 | 24.29 | 9,343,506 | +0.47(+1.96%) |
Apr 24, 2002 | 23.99 | 24.29 | 23.80 | 23.82 | 6,597,844 | +0.02(+0.08%) |
Apr 23, 2002 | 23.98 | 24.38 | 23.61 | 23.80 | 5,595,603 | -0.04(-0.16%) |
Apr 22, 2002 | 24.29 | 24.42 | 23.78 | 23.84 | 6,014,885 | -0.40(-1.64%) |
Apr 19, 2002 | 24.04 | 24.45 | 24.04 | 24.24 | 17,191,886 | +0.53(+2.25%) |
Apr 18, 2002 | 23.44 | 23.77 | 22.59 | 23.70 | 11,244,222 | +0.28(+1.20%) |
Apr 17, 2002 | 23.31 | 23.56 | 23.12 | 23.42 | 6,715,300 | +0.20(+0.88%) |
Apr 16, 2002 | 23.41 | 23.45 | 23.09 | 23.22 | 5,407,117 | +0.25(+1.10%) |
Apr 15, 2002 | 23.31 | 23.31 | 22.77 | 22.96 | 4,219,684 | -0.35(-1.50%) |
Apr 12, 2002 | 22.81 | 23.36 | 22.73 | 23.31 | 4,967,556 | +0.51(+2.26%) |
Apr 11, 2002 | 23.22 | 23.40 | 22.61 | 22.80 | 7,826,762 | -0.56(-2.41%) |
Apr 10, 2002 | 22.78 | 23.55 | 22.59 | 23.36 | 10,351,099 | +0.95(+4.25%) |
Apr 09, 2002 | 22.54 | 22.80 | 22.36 | 22.41 | 4,639,583 | -0.05(-0.22%) |
Apr 08, 2002 | 22.10 | 22.52 | 22.08 | 22.46 | 5,240,969 | -0.12(-0.52%) |
Apr 05, 2002 | 22.06 | 22.95 | 21.87 | 22.58 | 8,258,603 | +0.66(+3.01%) |
Apr 04, 2002 | 21.80 | 22.13 | 21.61 | 21.92 | 5,146,571 | +0.12(+0.53%) |
Apr 03, 2002 | 22.11 | 22.14 | 21.57 | 21.80 | 5,798,398 | -0.31(-1.41%) |
Apr 02, 2002 | 22.15 | 22.25 | 21.86 | 22.11 | 4,578,539 | -0.14(-0.61%) |
Apr 01, 2002 | 22.00 | 22.33 | 21.47 | 22.25 | 6,391,240 | -0.17(-0.78%) |
Mar 29, 2002 | 22.49 | 22.61 | 22.21 | 22.42 | 6,146,238 | +0.00(+0.00%) |
Mar 28, 2002 | 22.49 | 22.61 | 22.21 | 22.42 | 6,146,238 | +0.18(+0.83%) |
Mar 27, 2002 | 22.12 | 22.39 | 22.00 | 22.24 | 5,414,117 | +0.03(+0.13%) |
Mar 26, 2002 | 22.39 | 22.97 | 22.00 | 22.21 | 7,871,439 | -0.33(-1.47%) |
Mar 25, 2002 | 23.02 | 23.02 | 22.39 | 22.54 | 4,711,848 | -0.24(-1.07%) |
Mar 22, 2002 | 22.97 | 23.06 | 22.60 | 22.78 | 4,102,536 | -0.17(-0.76%) |
Mar 21, 2002 | 23.31 | 23.41 | 22.52 | 22.95 | 4,619,613 | -0.36(-1.54%) |
Mar 20, 2002 | 23.46 | 23.68 | 23.14 | 23.31 | 5,169,939 | -0.29(-1.23%) |
Mar 19, 2002 | 24.21 | 24.21 | 23.28 | 23.61 | 7,615,320 | -0.20(-0.86%) |
Mar 18, 2002 | 23.78 | 24.29 | 23.50 | 23.81 | 7,872,468 | +0.18(+0.78%) |
Mar 15, 2002 | 23.29 | 23.70 | 23.12 | 23.62 | 11,658,768 | +0.80(+3.49%) |
Mar 14, 2002 | 22.72 | 22.88 | 22.52 | 22.83 | 6,058,738 | +0.03(+0.13%) |
Mar 13, 2002 | 23.03 | 23.22 | 22.68 | 22.80 | 4,187,257 | -0.23(-1.01%) |
Mar 12, 2002 | 23.14 | 23.29 | 22.77 | 23.03 | 5,975,767 | -0.20(-0.88%) |
Mar 11, 2002 | 22.93 | 23.39 | 22.83 | 23.24 | 3,726,799 | +0.17(+0.72%) |
Mar 08, 2002 | 23.31 | 23.41 | 22.69 | 23.07 | 10,583,645 | -0.01(-0.04%) |
Mar 07, 2002 | 23.46 | 23.46 | 22.88 | 23.08 | 8,108,617 | -0.38(-1.62%) |
Mar 06, 2002 | 23.31 | 23.47 | 23.11 | 23.46 | 9,218,020 | +0.11(+0.46%) |
Mar 05, 2002 | 22.83 | 23.57 | 22.77 | 23.35 | 11,740,298 | +0.47(+2.04%) |
Mar 04, 2002 | 23.31 | 23.31 | 22.59 | 22.89 | 9,826,920 | -0.42(-1.79%) |
Mar 01, 2002 | 22.29 | 23.31 | 22.15 | 23.30 | 9,559,580 | +0.96(+4.30%) |
Feb 28, 2002 | 23.07 | 23.08 | 22.21 | 22.34 | 15,793,731 | -1.21(-5.15%) |
Feb 27, 2002 | 23.36 | 23.80 | 23.31 | 23.56 | 8,047,778 | +0.35(+1.51%) |
Feb 26, 2002 | 23.77 | 23.90 | 22.91 | 23.21 | 6,751,845 | -0.32(-1.36%) |
Feb 25, 2002 | 23.24 | 23.70 | 23.15 | 23.53 | 6,588,682 | +0.53(+2.32%) |
Feb 22, 2002 | 22.82 | 23.56 | 22.61 | 22.99 | 4,428,656 | -0.06(-0.25%) |
Feb 21, 2002 | 23.41 | 23.65 | 22.90 | 23.05 | 6,478,637 | -0.58(-2.47%) |
Feb 20, 2002 | 22.54 | 23.74 | 22.39 | 23.63 | 11,000,559 | +1.43(+6.43%) |
Feb 19, 2002 | 23.02 | 23.21 | 22.20 | 22.21 | 7,714,247 | -1.01(-4.35%) |
Feb 18, 2002 | 23.50 | 23.61 | 23.08 | 23.22 | 6,801,874 | +0.00(+0.00%) |
Feb 15, 2002 | 23.50 | 23.61 | 23.08 | 23.22 | 6,795,080 | -0.33(-1.40%) |
Feb 14, 2002 | 23.31 | 23.69 | 23.27 | 23.55 | 7,036,890 | +0.36(+1.55%) |
Feb 13, 2002 | 22.59 | 23.31 | 22.41 | 23.19 | 7,374,745 | +0.46(+2.01%) |
Feb 12, 2002 | 22.83 | 23.02 | 22.49 | 22.73 | 9,956,524 | -0.53(-2.30%) |
Feb 11, 2002 | 22.60 | 23.35 | 22.45 | 23.27 | 7,845,806 | +0.51(+2.26%) |
Feb 08, 2002 | 21.91 | 22.92 | 21.69 | 22.75 | 10,315,893 | +0.85(+3.86%) |
Feb 07, 2002 | 21.01 | 21.94 | 20.91 | 21.91 | 10,653,542 | +1.10(+5.28%) |
Feb 06, 2002 | 21.03 | 21.52 | 20.59 | 20.81 | 7,061,493 | -0.37(-1.74%) |
Feb 05, 2002 | 20.89 | 21.35 | 20.84 | 21.18 | 6,596,300 | +0.12(+0.55%) |
Feb 04, 2002 | 21.82 | 21.82 | 21.03 | 21.06 | 7,819,865 | -0.75(-3.43%) |
Feb 01, 2002 | 21.81 | 21.95 | 21.23 | 21.81 | 16,233,807 | +1.35(+6.60%) |
Jan 31, 2002 | 20.79 | 21.61 | 20.21 | 20.46 | 10,497,277 | -0.33(-1.59%) |
Jan 30, 2002 | 20.64 | 21.13 | 19.45 | 20.79 | 11,113,589 | -0.34(-1.61%) |
Jan 29, 2002 | 21.55 | 21.60 | 20.42 | 21.13 | 7,823,674 | -0.38(-1.76%) |
Jan 28, 2002 | 21.95 | 21.95 | 21.18 | 21.51 | 5,297,278 | +0.35(+1.65%) |
Jan 25, 2002 | 20.84 | 21.27 | 20.64 | 21.16 | 5,682,280 | +0.56(+2.74%) |
Jan 24, 2002 | 21.08 | 21.28 | 20.21 | 20.59 | 8,054,778 | -0.20(-0.98%) |
Jan 23, 2002 | 20.46 | 20.89 | 20.22 | 20.80 | 7,570,128 | +0.29(+1.42%) |
Jan 22, 2002 | 20.79 | 20.87 | 20.39 | 20.51 | 5,643,162 | -0.09(-0.42%) |
Jan 21, 2002 | 20.59 | 20.70 | 20.40 | 20.59 | 5,764,531 | +0.00(+0.00%) |
Jan 18, 2002 | 20.59 | 20.70 | 20.40 | 20.59 | 5,764,531 | -0.04(-0.19%) |
Jan 17, 2002 | 20.25 | 20.73 | 20.17 | 20.63 | 6,677,006 | +0.72(+3.61%) |
Jan 16, 2002 | 20.87 | 20.89 | 19.91 | 19.91 | 7,085,376 | -0.95(-4.56%) |
Jan 15, 2002 | 20.84 | 21.00 | 20.57 | 20.87 | 7,178,229 | +0.11(+0.51%) |
Jan 14, 2002 | 20.94 | 21.18 | 20.59 | 20.76 | 6,533,505 | -0.49(-2.29%) |
Jan 11, 2002 | 21.23 | 21.70 | 21.11 | 21.25 | 5,770,089 | -0.41(-1.88%) |
Jan 10, 2002 | 21.59 | 21.74 | 20.98 | 21.65 | 6,310,328 | +0.48(+2.25%) |
Jan 09, 2002 | 22.22 | 22.24 | 21.03 | 21.18 | 9,535,183 | -0.96(-4.34%) |
Jan 08, 2002 | 22.59 | 22.59 | 22.00 | 22.14 | 6,445,593 | -0.45(-1.98%) |
Jan 07, 2002 | 22.29 | 22.93 | 22.16 | 22.59 | 13,910,310 | +0.53(+2.42%) |
Jan 04, 2002 | 21.84 | 22.10 | 21.59 | 22.05 | 9,878,906 | +0.56(+2.62%) |
Jan 03, 2002 | 21.47 | 21.57 | 21.27 | 21.49 | 12,633,832 | +0.65(+3.12%) |
Jan 02, 2002 | 20.30 | 20.90 | 20.23 | 20.84 | 8,846,606 | +0.71(+3.52%) |
Dec 31, 2001 | 20.35 | 20.64 | 19.96 | 20.13 | 7,680,070 | -0.22(-1.10%) |
Dec 28, 2001 | 20.40 | 20.55 | 20.22 | 20.35 | 7,585,673 | -0.05(-0.24%) |
Dec 27, 2001 | 20.16 | 20.40 | 19.97 | 20.40 | 6,253,092 | +0.39(+1.94%) |
Dec 26, 2001 | 19.91 | 20.20 | 19.91 | 20.01 | 4,337,964 | -0.05(-0.24%) |
Dec 24, 2001 | 20.35 | 20.35 | 19.86 | 20.06 | 2,828,426 | -0.03(-0.14%) |
Dec 21, 2001 | 20.16 | 20.20 | 19.91 | 20.09 | 12,659,362 | +0.13(+0.63%) |
Dec 20, 2001 | 20.12 | 20.35 | 19.92 | 19.96 | 7,045,434 | -0.15(-0.73%) |
Dec 19, 2001 | 20.30 | 20.30 | 19.83 | 20.11 | 9,440,168 | -0.26(-1.29%) |
Dec 18, 2001 | 20.40 | 20.62 | 20.11 | 20.37 | 12,970,246 | +0.17(+0.87%) |
Dec 17, 2001 | 20.64 | 20.68 | 20.04 | 20.20 | 6,252,989 | -0.17(-0.86%) |
Dec 14, 2001 | 20.69 | 20.88 | 19.79 | 20.37 | 9,334,138 | -0.61(-2.92%) |
Dec 13, 2001 | 21.37 | 21.54 | 20.69 | 20.98 | 8,288,250 | -0.62(-2.88%) |
Dec 12, 2001 | 21.76 | 21.94 | 21.38 | 21.60 | 7,434,245 | -0.16(-0.71%) |
Dec 11, 2001 | 21.12 | 22.00 | 21.03 | 21.76 | 10,476,482 | +0.75(+3.56%) |
Dec 10, 2001 | 21.37 | 21.71 | 20.69 | 21.01 | 7,665,247 | -0.70(-3.22%) |
Dec 07, 2001 | 21.86 | 22.25 | 21.56 | 21.71 | 8,679,326 | -0.18(-0.84%) |
Dec 06, 2001 | 21.27 | 21.97 | 20.89 | 21.90 | 12,245,021 | +0.86(+4.11%) |
Dec 05, 2001 | 19.91 | 21.27 | 19.80 | 21.03 | 13,277,115 | +1.60(+8.25%) |
Dec 04, 2001 | 19.53 | 19.57 | 18.94 | 19.43 | 8,552,296 | +0.03(+0.15%) |
Dec 03, 2001 | 19.89 | 19.89 | 19.23 | 19.40 | 7,131,597 | -0.49(-2.44%) |
Nov 30, 2001 | 19.93 | 20.16 | 19.57 | 19.89 | 7,021,964 | +0.20(+1.04%) |
Nov 29, 2001 | 19.88 | 19.90 | 19.19 | 19.68 | 7,368,260 | +0.05(+0.25%) |
Nov 28, 2001 | 20.40 | 20.40 | 19.58 | 19.63 | 6,139,650 | -0.84(-4.08%) |
Nov 27, 2001 | 20.40 | 20.69 | 20.21 | 20.47 | 8,042,837 | -0.31(-1.50%) |
Nov 26, 2001 | 20.55 | 20.89 | 20.41 | 20.78 | 5,163,557 | +0.38(+1.86%) |
Nov 23, 2001 | 20.64 | 20.68 | 20.25 | 20.40 | 3,021,236 | +0.15(+0.72%) |
Nov 21, 2001 | 20.67 | 20.71 | 19.83 | 20.25 | 6,451,152 | -0.41(-1.97%) |
Nov 20, 2001 | 20.84 | 21.28 | 20.64 | 20.66 | 12,082,064 | -0.22(-1.07%) |
Nov 19, 2001 | 20.64 | 21.00 | 20.42 | 20.89 | 17,713,904 | +0.72(+3.56%) |
Nov 16, 2001 | 19.91 | 20.74 | 19.82 | 20.17 | 14,165,193 | +0.45(+2.27%) |
Nov 15, 2001 | 18.70 | 19.81 | 18.46 | 19.72 | 14,374,062 | +0.95(+5.07%) |
Nov 14, 2001 | 18.99 | 19.28 | 18.51 | 18.77 | 15,975,218 | +0.21(+1.15%) |
Nov 13, 2001 | 18.41 | 18.92 | 18.37 | 18.55 | 11,960,181 | +0.38(+2.08%) |
Nov 12, 2001 | 18.46 | 18.46 | 17.68 | 18.18 | 16,266,440 | -0.23(-1.27%) |
Nov 09, 2001 | 17.68 | 18.55 | 17.53 | 18.41 | 11,526,488 | +0.11(+0.58%) |
Nov 08, 2001 | 18.17 | 18.99 | 18.02 | 18.30 | 8,530,575 | +0.37(+2.06%) |
Nov 07, 2001 | 17.97 | 18.05 | 17.76 | 17.93 | 10,102,598 | -0.28(-1.55%) |
Nov 06, 2001 | 18.12 | 18.21 | 17.83 | 18.21 | 11,501,267 | -0.40(-2.14%) |
Nov 05, 2001 | 18.70 | 18.94 | 18.46 | 18.61 | 7,411,186 | +0.28(+1.54%) |
Nov 02, 2001 | 18.51 | 18.55 | 18.17 | 18.33 | 7,038,126 | +0.04(+0.21%) |
Nov 01, 2001 | 18.11 | 18.54 | 17.93 | 18.29 | 5,617,530 | +0.23(+1.29%) |
Oct 31, 2001 | 17.92 | 18.41 | 17.78 | 18.06 | 6,008,605 | +0.42(+2.37%) |
Oct 30, 2001 | 17.83 | 18.26 | 17.50 | 17.64 | 7,971,498 | -0.09(-0.49%) |
Oct 29, 2001 | 18.17 | 18.26 | 17.63 | 17.73 | 6,088,385 | -0.45(-2.46%) |
Oct 26, 2001 | 18.21 | 18.84 | 18.01 | 18.18 | 6,084,062 | -0.30(-1.63%) |
Oct 25, 2001 | 17.51 | 18.55 | 17.49 | 18.48 | 9,320,653 | +0.56(+3.15%) |
Oct 24, 2001 | 18.02 | 18.31 | 17.83 | 17.91 | 5,345,146 | -0.08(-0.43%) |
Oct 23, 2001 | 18.31 | 18.41 | 17.87 | 17.99 | 6,931,581 | -0.03(-0.16%) |
Oct 22, 2001 | 17.74 | 18.13 | 17.59 | 18.02 | 8,777,532 | +0.06(+0.32%) |
Oct 19, 2001 | 17.49 | 17.96 | 17.39 | 17.96 | 7,020,420 | +0.57(+3.30%) |
Oct 18, 2001 | 17.97 | 17.99 | 17.30 | 17.39 | 6,995,919 | -0.58(-3.24%) |
Oct 17, 2001 | 19.18 | 19.33 | 17.88 | 17.97 | 9,182,505 | -0.64(-3.44%) |
Oct 16, 2001 | 18.85 | 19.03 | 18.31 | 18.61 | 6,579,211 | +0.01(+0.05%) |
Oct 15, 2001 | 18.52 | 18.83 | 18.36 | 18.60 | 5,580,780 | -0.45(-2.35%) |
Oct 12, 2001 | 18.85 | 19.32 | 18.55 | 19.05 | 8,720,502 | -0.23(-1.21%) |
Oct 11, 2001 | 19.04 | 19.90 | 19.00 | 19.28 | 13,815,809 | +0.53(+2.85%) |
Oct 10, 2001 | 18.26 | 18.92 | 18.11 | 18.75 | 6,749,065 | +0.19(+1.05%) |
Oct 09, 2001 | 18.02 | 18.55 | 17.97 | 18.55 | 6,715,815 | +0.38(+2.08%) |
Oct 08, 2001 | 18.65 | 18.76 | 17.88 | 18.18 | 6,137,797 | -0.48(-2.55%) |
Oct 05, 2001 | 19.18 | 19.19 | 18.27 | 18.65 | 9,588,507 | -0.10(-0.52%) |
Oct 04, 2001 | 19.41 | 19.65 | 18.75 | 18.75 | 13,382,218 | -0.59(-3.06%) |
Oct 03, 2001 | 18.46 | 19.48 | 17.98 | 19.34 | 13,301,512 | +0.88(+4.79%) |
Oct 02, 2001 | 17.63 | 18.46 | 17.58 | 18.46 | 9,742,096 | +0.95(+5.44%) |
Oct 01, 2001 | 18.09 | 18.38 | 17.51 | 17.51 | 7,994,351 | -0.58(-3.22%) |
Sep 28, 2001 | 17.49 | 18.26 | 17.25 | 18.09 | 13,015,231 | +1.04(+6.10%) |
Sep 27, 2001 | 16.76 | 17.28 | 16.64 | 17.05 | 7,944,013 | +0.11(+0.63%) |
Sep 26, 2001 | 17.39 | 17.40 | 16.81 | 16.94 | 14,387,239 | -0.02(-0.11%) |
Sep 25, 2001 | 17.38 | 17.45 | 16.76 | 16.96 | 17,160,592 | -0.43(-2.46%) |
Sep 24, 2001 | 17.49 | 17.97 | 17.01 | 17.39 | 24,687,382 | +0.03(+0.17%) |
Sep 21, 2001 | 16.03 | 17.68 | 15.56 | 17.36 | 45,005,812 | +0.86(+5.24%) |
Sep 20, 2001 | 17.39 | 17.81 | 15.06 | 16.49 | 62,864,040 | -1.48(-8.22%) |
Sep 19, 2001 | 17.73 | 18.17 | 16.33 | 17.97 | 25,800,696 | +0.10(+0.54%) |
Sep 18, 2001 | 19.42 | 19.43 | 17.24 | 17.87 | 23,819,480 | -0.83(-4.42%) |
Sep 17, 2001 | 18.46 | 20.40 | 18.31 | 18.70 | 47,593,768 | -4.21(-18.36%) |
Sep 10, 2001 | 22.83 | 23.30 | 22.59 | 22.91 | 7,471,819 | -0.51(-2.20%) |
Sep 07, 2001 | 23.41 | 23.70 | 22.49 | 23.42 | 8,950,371 | -0.37(-1.55%) |
Sep 06, 2001 | 24.30 | 24.67 | 23.54 | 23.79 | 6,642,726 | -0.85(-3.43%) |
Sep 05, 2001 | 24.73 | 25.10 | 24.38 | 24.64 | 4,778,658 | -0.34(-1.36%) |