Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 12.24 | 13.01 | 11.92 | 12.67 | 29,734,818 | +0.43(+3.54%) |
Sep 27, 2002 | 12.86 | 13.18 | 12.18 | 12.24 | 21,108,492 | -0.62(-4.83%) |
Sep 26, 2002 | 12.60 | 13.16 | 12.54 | 12.86 | 24,685,382 | +0.25(+2.01%) |
Sep 25, 2002 | 12.70 | 12.88 | 12.22 | 12.60 | 24,419,622 | +0.17(+1.34%) |
Sep 24, 2002 | 12.85 | 12.88 | 12.34 | 12.44 | 28,382,186 | -0.41(-3.17%) |
Sep 23, 2002 | 13.05 | 13.21 | 12.68 | 12.84 | 20,705,430 | -0.62(-4.61%) |
Sep 20, 2002 | 13.42 | 13.68 | 13.28 | 13.46 | 24,846,966 | +0.21(+1.56%) |
Sep 19, 2002 | 13.34 | 13.57 | 13.01 | 13.26 | 27,955,892 | -0.38(-2.79%) |
Sep 18, 2002 | 12.72 | 13.74 | 12.54 | 13.64 | 69,165,896 | -0.74(-5.15%) |
Sep 17, 2002 | 14.81 | 14.94 | 14.24 | 14.38 | 15,415,567 | -0.11(-0.74%) |
Sep 16, 2002 | 14.41 | 14.61 | 14.18 | 14.48 | 15,152,955 | -0.22(-1.50%) |
Sep 13, 2002 | 14.68 | 15.01 | 14.51 | 14.70 | 16,227,985 | +0.02(+0.14%) |
Sep 12, 2002 | 15.26 | 15.28 | 14.58 | 14.68 | 17,542,094 | -0.65(-4.22%) |
Sep 11, 2002 | 16.02 | 16.02 | 15.28 | 15.33 | 10,419,043 | -0.11(-0.73%) |
Sep 10, 2002 | 15.94 | 15.96 | 15.17 | 15.44 | 16,894,708 | -0.29(-1.86%) |
Sep 09, 2002 | 15.48 | 15.94 | 14.73 | 15.74 | 35,493,548 | -0.21(-1.34%) |
Sep 06, 2002 | 16.71 | 16.77 | 15.94 | 15.95 | 16,685,608 | -0.13(-0.79%) |
Sep 05, 2002 | 16.43 | 16.64 | 16.00 | 16.08 | 16,677,214 | -0.86(-5.08%) |
Sep 04, 2002 | 16.52 | 17.18 | 16.18 | 16.94 | 14,942,655 | +0.43(+2.59%) |
Sep 03, 2002 | 17.11 | 17.12 | 16.51 | 16.51 | 16,499,591 | -1.10(-6.25%) |
Aug 30, 2002 | 17.51 | 18.17 | 17.41 | 17.61 | 11,383,153 | -0.13(-0.75%) |
Aug 29, 2002 | 17.28 | 17.87 | 17.12 | 17.75 | 10,391,612 | +0.21(+1.22%) |
Aug 28, 2002 | 17.61 | 17.85 | 17.37 | 17.53 | 11,965,336 | -0.31(-1.76%) |
Aug 27, 2002 | 18.01 | 18.28 | 17.48 | 17.85 | 14,526,253 | +0.17(+0.98%) |
Aug 26, 2002 | 17.18 | 17.85 | 17.11 | 17.67 | 13,048,611 | +0.52(+3.03%) |
Aug 23, 2002 | 17.55 | 17.63 | 16.95 | 17.15 | 13,712,935 | -0.65(-3.67%) |
Aug 22, 2002 | 17.61 | 17.98 | 17.12 | 17.81 | 17,936,912 | -0.13(-0.71%) |
Aug 21, 2002 | 17.68 | 18.02 | 17.33 | 17.93 | 13,710,387 | +0.23(+1.28%) |
Aug 20, 2002 | 18.02 | 18.09 | 17.55 | 17.71 | 14,118,695 | -0.45(-2.46%) |
Aug 19, 2002 | 16.67 | 18.25 | 16.57 | 18.15 | 19,539,714 | +1.57(+9.45%) |
Aug 16, 2002 | 16.54 | 16.72 | 16.14 | 16.59 | 14,507,966 | +0.05(+0.28%) |
Aug 15, 2002 | 16.76 | 17.07 | 16.08 | 16.54 | 20,341,042 | -0.23(-1.39%) |
Aug 14, 2002 | 16.28 | 16.77 | 15.59 | 16.77 | 23,002,236 | +0.49(+3.03%) |
Aug 13, 2002 | 16.65 | 17.20 | 16.21 | 16.28 | 16,524,623 | -0.71(-4.16%) |
Aug 12, 2002 | 17.21 | 17.22 | 16.69 | 16.99 | 14,611,842 | -0.59(-3.38%) |
Aug 09, 2002 | 17.08 | 17.88 | 16.86 | 17.58 | 18,003,764 | -0.02(-0.11%) |
Aug 08, 2002 | 16.88 | 17.61 | 16.56 | 17.60 | 25,474,866 | +1.56(+9.73%) |
Aug 07, 2002 | 16.29 | 16.38 | 15.46 | 16.04 | 16,062,354 | +0.26(+1.65%) |
Aug 06, 2002 | 15.68 | 16.43 | 15.51 | 15.78 | 21,741,190 | +0.87(+5.82%) |
Aug 05, 2002 | 15.26 | 15.61 | 14.74 | 14.91 | 21,703,266 | -1.00(-6.29%) |
Aug 02, 2002 | 16.36 | 16.61 | 15.53 | 15.91 | 20,158,172 | -0.78(-4.68%) |
Aug 01, 2002 | 16.65 | 16.87 | 16.18 | 16.69 | 18,791,000 | +0.04(+0.24%) |
Jul 31, 2002 | 16.55 | 16.75 | 16.08 | 16.65 | 20,671,554 | +0.05(+0.28%) |
Jul 30, 2002 | 16.41 | 17.01 | 15.88 | 16.61 | 24,061,228 | -0.14(-0.84%) |
Jul 29, 2002 | 15.84 | 16.83 | 15.51 | 16.75 | 27,512,208 | +1.90(+12.81%) |
Jul 26, 2002 | 15.48 | 15.54 | 14.04 | 14.84 | 27,056,384 | -0.07(-0.45%) |
Jul 25, 2002 | 15.84 | 17.01 | 14.01 | 14.91 | 49,716,716 | -0.63(-4.08%) |
Jul 24, 2002 | 12.68 | 15.81 | 12.16 | 15.54 | 70,178,872 | +2.15(+16.04%) |
Jul 23, 2002 | 15.78 | 16.02 | 13.21 | 13.40 | 67,314,720 | -2.96(-18.11%) |
Jul 22, 2002 | 17.32 | 17.78 | 16.29 | 16.36 | 25,040,928 | -1.05(-6.05%) |
Jul 19, 2002 | 17.71 | 18.15 | 17.25 | 17.41 | 18,393,036 | -0.73(-4.04%) |
Jul 18, 2002 | 18.41 | 18.81 | 17.95 | 18.15 | 14,674,647 | -0.63(-3.34%) |
Jul 17, 2002 | 19.35 | 19.91 | 18.37 | 18.77 | 24,035,448 | -0.24(-1.26%) |
Jul 16, 2002 | 19.28 | 19.67 | 18.97 | 19.01 | 22,314,228 | -1.05(-5.25%) |
Jul 15, 2002 | 19.75 | 20.07 | 18.97 | 20.07 | 17,325,350 | -0.09(-0.43%) |
Jul 12, 2002 | 20.51 | 20.65 | 19.80 | 20.15 | 11,288,720 | -0.24(-1.18%) |
Jul 11, 2002 | 20.01 | 20.61 | 19.51 | 20.39 | 17,371,516 | +0.28(+1.39%) |
Jul 10, 2002 | 21.08 | 21.18 | 20.05 | 20.11 | 13,277,497 | -0.75(-3.58%) |
Jul 09, 2002 | 21.52 | 21.85 | 20.85 | 20.86 | 10,642,833 | -0.67(-3.13%) |
Jul 08, 2002 | 21.74 | 21.98 | 21.22 | 21.54 | 11,370,412 | -0.21(-0.95%) |
Jul 05, 2002 | 21.02 | 21.82 | 20.78 | 21.74 | 6,913,651 | +1.09(+5.30%) |
Jul 04, 2002 | 20.49 | 20.78 | 20.01 | 20.65 | 13,459,467 | +0.00(+0.00%) |
Jul 03, 2002 | 20.49 | 20.78 | 20.01 | 20.65 | 13,459,467 | -0.19(-0.90%) |
Jul 02, 2002 | 20.69 | 21.04 | 20.01 | 20.83 | 18,256,334 | -0.09(-0.41%) |
Jul 01, 2002 | 22.41 | 22.47 | 20.91 | 20.92 | 15,112,334 | -1.71(-7.55%) |
Jun 28, 2002 | 21.78 | 22.63 | 21.72 | 22.63 | 11,736,600 | +0.80(+3.67%) |
Jun 27, 2002 | 21.38 | 22.02 | 20.95 | 21.83 | 14,579,765 | +0.82(+3.91%) |
Jun 26, 2002 | 20.51 | 21.34 | 20.11 | 21.01 | 28,663,684 | -0.96(-4.37%) |
Jun 25, 2002 | 22.22 | 22.92 | 21.82 | 21.97 | 10,437,030 | -0.17(-0.75%) |
Jun 24, 2002 | 21.52 | 22.62 | 21.12 | 22.14 | 15,253,533 | +0.13(+0.58%) |
Jun 21, 2002 | 21.88 | 22.45 | 21.88 | 22.01 | 18,517,296 | -0.26(-1.17%) |
Jun 20, 2002 | 23.08 | 23.08 | 22.02 | 22.27 | 12,829,617 | -0.82(-3.55%) |
Jun 19, 2002 | 23.15 | 23.45 | 22.85 | 23.09 | 9,649,793 | -0.27(-1.17%) |
Jun 18, 2002 | 23.67 | 23.81 | 23.20 | 23.36 | 11,351,226 | -0.31(-1.30%) |
Jun 17, 2002 | 22.42 | 23.68 | 22.40 | 23.67 | 15,356,659 | +1.65(+7.52%) |
Jun 14, 2002 | 21.58 | 22.34 | 20.85 | 22.02 | 14,683,041 | +0.23(+1.04%) |
Jun 13, 2002 | 22.10 | 22.32 | 21.68 | 21.79 | 9,055,469 | -0.34(-1.54%) |
Jun 12, 2002 | 21.92 | 22.22 | 21.17 | 22.13 | 14,361,971 | +0.16(+0.73%) |
Jun 11, 2002 | 22.67 | 23.07 | 21.88 | 21.97 | 9,780,949 | -0.63(-2.80%) |
Jun 10, 2002 | 22.45 | 22.75 | 22.14 | 22.60 | 8,299,260 | +0.13(+0.56%) |
Jun 07, 2002 | 21.85 | 22.68 | 21.68 | 22.48 | 13,902,699 | +0.00(+0.00%) |
Jun 06, 2002 | 23.26 | 23.28 | 22.28 | 22.48 | 11,234,009 | -0.67(-2.91%) |
Jun 05, 2002 | 23.12 | 23.45 | 22.83 | 23.15 | 10,887,008 | +0.03(+0.14%) |
Jun 04, 2002 | 23.29 | 23.78 | 22.74 | 23.12 | 14,097,410 | -0.01(-0.03%) |
Jun 03, 2002 | 24.02 | 24.18 | 23.06 | 23.12 | 10,980,841 | -0.86(-3.59%) |
May 31, 2002 | 24.02 | 24.52 | 23.93 | 23.98 | 11,637,671 | -0.04(-0.17%) |
May 30, 2002 | 24.35 | 24.54 | 23.38 | 24.02 | 13,988,288 | -0.64(-2.60%) |
May 29, 2002 | 24.75 | 25.02 | 24.48 | 24.66 | 8,077,119 | -0.15(-0.62%) |
May 28, 2002 | 25.18 | 25.28 | 24.65 | 24.82 | 7,330,653 | -0.40(-1.59%) |
May 27, 2002 | 25.35 | 25.83 | 25.02 | 25.22 | 7,413,544 | +0.00(+0.00%) |
May 24, 2002 | 25.35 | 25.83 | 25.02 | 25.22 | 7,413,544 | -0.38(-1.49%) |
May 23, 2002 | 25.06 | 25.79 | 25.04 | 25.60 | 9,327,074 | +0.54(+2.16%) |
May 22, 2002 | 25.03 | 25.14 | 24.58 | 25.06 | 7,845,534 | +0.03(+0.11%) |
May 21, 2002 | 25.30 | 25.79 | 24.88 | 25.03 | 9,471,271 | +0.04(+0.16%) |
May 20, 2002 | 25.22 | 25.30 | 24.87 | 24.99 | 6,219,049 | -0.43(-1.68%) |
May 17, 2002 | 25.35 | 25.85 | 25.08 | 25.42 | 11,141,676 | +0.18(+0.71%) |
May 16, 2002 | 24.72 | 25.35 | 24.57 | 25.24 | 8,691,829 | +0.58(+2.35%) |
May 15, 2002 | 24.84 | 25.31 | 24.62 | 24.66 | 13,065,249 | -0.42(-1.68%) |
May 14, 2002 | 24.62 | 25.17 | 24.50 | 25.08 | 12,637,905 | +0.83(+3.44%) |
May 13, 2002 | 23.58 | 24.31 | 23.42 | 24.24 | 8,710,266 | +0.84(+3.59%) |
May 10, 2002 | 23.98 | 24.02 | 23.35 | 23.40 | 8,202,729 | -0.46(-1.93%) |
May 09, 2002 | 24.18 | 24.40 | 23.68 | 23.86 | 12,312,488 | -0.76(-3.09%) |
May 08, 2002 | 24.35 | 24.78 | 24.02 | 24.62 | 15,288,008 | +1.52(+6.58%) |
May 07, 2002 | 23.31 | 23.71 | 23.10 | 23.10 | 13,001,394 | +0.15(+0.67%) |
May 06, 2002 | 23.98 | 23.98 | 22.84 | 22.95 | 9,475,768 | -0.85(-3.59%) |
May 03, 2002 | 24.22 | 24.29 | 23.36 | 23.80 | 10,676,558 | -0.38(-1.57%) |
May 02, 2002 | 23.68 | 24.20 | 23.68 | 24.18 | 11,512,060 | +0.50(+2.11%) |
May 01, 2002 | 23.64 | 23.92 | 22.95 | 23.68 | 9,808,530 | +0.27(+1.14%) |
Apr 30, 2002 | 23.15 | 23.98 | 22.92 | 23.42 | 14,813,597 | +0.51(+2.21%) |
Apr 29, 2002 | 23.62 | 23.65 | 22.68 | 22.91 | 12,844,307 | -0.43(-1.86%) |
Apr 26, 2002 | 23.85 | 23.92 | 23.20 | 23.34 | 11,280,626 | -0.03(-0.11%) |
Apr 25, 2002 | 23.62 | 23.72 | 22.94 | 23.37 | 16,397,364 | -0.57(-2.40%) |
Apr 24, 2002 | 24.48 | 24.48 | 23.93 | 23.94 | 11,024,160 | -0.47(-1.94%) |
Apr 23, 2002 | 24.47 | 24.58 | 24.15 | 24.42 | 11,067,029 | +0.00(+0.00%) |
Apr 22, 2002 | 24.86 | 24.94 | 24.30 | 24.42 | 12,071,610 | -0.77(-3.07%) |
Apr 19, 2002 | 25.02 | 25.32 | 24.88 | 25.19 | 9,964,268 | +0.33(+1.34%) |
Apr 18, 2002 | 24.69 | 25.13 | 24.26 | 24.86 | 15,234,946 | -0.01(-0.03%) |
Apr 17, 2002 | 23.98 | 25.07 | 23.86 | 24.86 | 29,013,534 | +1.26(+5.34%) |
Apr 16, 2002 | 23.32 | 23.68 | 22.90 | 23.60 | 21,408,128 | +0.65(+2.85%) |
Apr 15, 2002 | 23.68 | 23.75 | 22.85 | 22.95 | 16,732,524 | +0.08(+0.35%) |
Apr 12, 2002 | 22.48 | 22.92 | 22.42 | 22.87 | 10,100,521 | +0.55(+2.45%) |
Apr 11, 2002 | 23.22 | 23.34 | 22.08 | 22.32 | 18,164,450 | -1.05(-4.51%) |
Apr 10, 2002 | 23.48 | 23.61 | 23.02 | 23.38 | 14,484,583 | -0.10(-0.43%) |
Apr 09, 2002 | 23.35 | 23.65 | 23.25 | 23.48 | 8,300,459 | +0.14(+0.60%) |
Apr 08, 2002 | 23.04 | 23.48 | 22.85 | 23.34 | 8,596,797 | +0.08(+0.34%) |
Apr 05, 2002 | 23.10 | 23.53 | 23.10 | 23.26 | 8,992,814 | +0.28(+1.22%) |
Apr 04, 2002 | 23.25 | 23.48 | 22.76 | 22.98 | 10,231,527 | -0.38(-1.63%) |
Apr 03, 2002 | 23.48 | 23.59 | 23.07 | 23.36 | 8,961,636 | -0.20(-0.85%) |
Apr 02, 2002 | 23.60 | 23.82 | 23.48 | 23.56 | 7,684,700 | -0.20(-0.84%) |
Apr 01, 2002 | 23.78 | 23.98 | 23.35 | 23.76 | 6,877,827 | -0.03(-0.11%) |
Mar 29, 2002 | 23.92 | 24.16 | 23.52 | 23.78 | 9,630,607 | +0.00(+0.00%) |
Mar 28, 2002 | 23.92 | 24.16 | 23.52 | 23.78 | 9,630,607 | +0.10(+0.42%) |
Mar 27, 2002 | 23.48 | 24.01 | 23.45 | 23.68 | 9,804,782 | +0.23(+1.00%) |
Mar 26, 2002 | 23.48 | 24.07 | 23.42 | 23.45 | 14,659,508 | +0.13(+0.57%) |
Mar 25, 2002 | 23.48 | 24.10 | 23.32 | 23.32 | 12,658,290 | -0.17(-0.71%) |
Mar 22, 2002 | 23.22 | 23.71 | 23.02 | 23.48 | 10,757,351 | +0.27(+1.18%) |
Mar 21, 2002 | 23.48 | 23.52 | 22.82 | 23.21 | 9,712,748 | -0.27(-1.14%) |
Mar 20, 2002 | 23.82 | 23.82 | 23.45 | 23.48 | 12,681,224 | -0.60(-2.49%) |
Mar 19, 2002 | 23.85 | 24.08 | 23.72 | 24.08 | 11,414,480 | +0.50(+2.12%) |
Mar 18, 2002 | 24.02 | 24.28 | 23.40 | 23.58 | 12,952,380 | -0.45(-1.86%) |
Mar 15, 2002 | 23.43 | 24.06 | 23.25 | 24.02 | 17,427,726 | +0.60(+2.56%) |
Mar 14, 2002 | 23.36 | 23.64 | 23.15 | 23.42 | 12,102,938 | -0.17(-0.74%) |
Mar 13, 2002 | 24.02 | 24.25 | 23.31 | 23.60 | 15,182,034 | -0.59(-2.43%) |
Mar 12, 2002 | 24.02 | 24.32 | 23.59 | 24.18 | 19,990,142 | -0.03(-0.14%) |
Mar 11, 2002 | 23.68 | 24.34 | 23.37 | 24.22 | 24,743,990 | +1.04(+4.49%) |
Mar 08, 2002 | 23.18 | 23.34 | 22.80 | 23.18 | 17,568,926 | +0.46(+2.03%) |
Mar 07, 2002 | 22.98 | 23.25 | 22.48 | 22.72 | 18,125,328 | +0.00(+0.00%) |
Mar 06, 2002 | 22.35 | 22.96 | 22.13 | 22.72 | 22,551,210 | +1.03(+4.74%) |
Mar 05, 2002 | 21.70 | 22.60 | 21.56 | 21.69 | 25,132,362 | +0.01(+0.03%) |
Mar 04, 2002 | 20.18 | 21.78 | 20.01 | 21.68 | 24,965,532 | +1.89(+9.58%) |
Mar 01, 2002 | 19.75 | 19.85 | 19.38 | 19.79 | 14,285,226 | +0.27(+1.40%) |
Feb 28, 2002 | 19.35 | 19.68 | 19.26 | 19.51 | 12,076,556 | +0.19(+1.00%) |
Feb 27, 2002 | 19.47 | 19.71 | 19.01 | 19.32 | 15,174,389 | +0.00(+0.00%) |
Feb 26, 2002 | 19.35 | 19.50 | 19.02 | 19.32 | 15,031,392 | -0.03(-0.14%) |
Feb 25, 2002 | 18.55 | 19.38 | 18.51 | 19.35 | 17,257,148 | +0.54(+2.87%) |
Feb 22, 2002 | 18.98 | 18.98 | 17.81 | 18.81 | 38,607,416 | -0.63(-3.26%) |
Feb 21, 2002 | 19.53 | 20.11 | 19.28 | 19.44 | 14,493,726 | -0.18(-0.92%) |
Feb 20, 2002 | 19.88 | 19.95 | 18.94 | 19.62 | 21,538,984 | +0.25(+1.31%) |
Feb 19, 2002 | 19.55 | 19.85 | 19.31 | 19.37 | 20,053,398 | -0.68(-3.39%) |
Feb 18, 2002 | 20.15 | 20.28 | 19.55 | 20.05 | 25,008,550 | +0.00(+0.00%) |
Feb 15, 2002 | 20.15 | 20.28 | 19.55 | 20.05 | 24,953,240 | -0.11(-0.53%) |
Feb 14, 2002 | 20.01 | 20.54 | 19.61 | 20.15 | 25,777,350 | -0.03(-0.13%) |
Feb 13, 2002 | 21.02 | 21.48 | 20.01 | 20.18 | 30,664,002 | -0.83(-3.94%) |
Feb 12, 2002 | 21.08 | 21.14 | 20.71 | 21.01 | 11,703,024 | -0.23(-1.10%) |
Feb 11, 2002 | 20.83 | 21.32 | 20.51 | 21.24 | 19,415,154 | +0.48(+2.31%) |
Feb 08, 2002 | 20.17 | 20.95 | 20.17 | 20.76 | 23,343,242 | +0.70(+3.49%) |
Feb 07, 2002 | 20.01 | 20.59 | 19.71 | 20.06 | 25,617,564 | +0.42(+2.14%) |
Feb 06, 2002 | 19.53 | 20.05 | 19.28 | 19.64 | 29,250,814 | +0.28(+1.45%) |
Feb 05, 2002 | 20.39 | 20.39 | 18.88 | 19.36 | 43,041,392 | -1.03(-5.04%) |
Feb 04, 2002 | 21.46 | 21.58 | 20.38 | 20.39 | 18,976,418 | -1.07(-4.97%) |
Feb 01, 2002 | 22.72 | 22.72 | 21.38 | 21.46 | 20,473,396 | -1.26(-5.55%) |
Jan 31, 2002 | 22.09 | 22.75 | 22.03 | 22.72 | 18,358,260 | +0.66(+2.99%) |
Jan 30, 2002 | 21.03 | 22.35 | 20.28 | 22.06 | 34,241,792 | +0.67(+3.15%) |
Jan 29, 2002 | 22.72 | 23.12 | 21.15 | 21.38 | 26,762,296 | -1.51(-6.59%) |
Jan 28, 2002 | 23.45 | 23.50 | 22.32 | 22.89 | 20,559,584 | -0.45(-1.94%) |
Jan 25, 2002 | 23.65 | 24.03 | 23.18 | 23.34 | 20,898,342 | -0.61(-2.53%) |
Jan 24, 2002 | 24.18 | 24.34 | 23.95 | 23.95 | 11,565,122 | +0.10(+0.42%) |
Jan 23, 2002 | 23.58 | 24.25 | 23.34 | 23.85 | 12,989,853 | -0.01(-0.03%) |
Jan 22, 2002 | 24.02 | 24.14 | 23.76 | 23.86 | 11,728,056 | -0.10(-0.42%) |
Jan 21, 2002 | 24.12 | 24.35 | 23.68 | 23.96 | 16,915,094 | +0.00(+0.00%) |
Jan 18, 2002 | 24.12 | 24.35 | 23.68 | 23.96 | 16,913,594 | -0.63(-2.55%) |
Jan 17, 2002 | 24.68 | 24.82 | 24.35 | 24.58 | 17,242,310 | +0.23(+0.93%) |
Jan 16, 2002 | 25.02 | 25.02 | 24.08 | 24.36 | 22,598,126 | -0.91(-3.59%) |
Jan 15, 2002 | 24.89 | 25.54 | 24.89 | 25.26 | 12,704,757 | +0.37(+1.50%) |
Jan 14, 2002 | 25.12 | 25.22 | 24.72 | 24.89 | 10,991,633 | -0.69(-2.69%) |
Jan 11, 2002 | 26.19 | 26.21 | 25.16 | 25.58 | 11,674,994 | -0.53(-2.04%) |
Jan 10, 2002 | 25.62 | 26.15 | 25.59 | 26.11 | 10,298,229 | +0.29(+1.11%) |
Jan 09, 2002 | 25.92 | 26.42 | 25.61 | 25.83 | 9,277,760 | +0.07(+0.28%) |
Jan 08, 2002 | 26.02 | 26.05 | 25.54 | 25.75 | 11,397,842 | -0.20(-0.77%) |
Jan 07, 2002 | 26.05 | 26.47 | 25.95 | 25.95 | 14,169,359 | -0.07(-0.26%) |
Jan 04, 2002 | 25.36 | 26.09 | 25.36 | 26.02 | 15,638,157 | +1.12(+4.50%) |
Jan 03, 2002 | 24.35 | 25.02 | 24.24 | 24.90 | 15,511,198 | +0.65(+2.67%) |
Jan 02, 2002 | 24.34 | 24.34 | 23.80 | 24.25 | 11,885,443 | +0.00(+0.00%) |
Dec 31, 2001 | 24.32 | 24.37 | 24.12 | 24.25 | 9,440,243 | -0.13(-0.55%) |
Dec 28, 2001 | 24.38 | 24.57 | 24.25 | 24.38 | 8,880,244 | +0.15(+0.63%) |
Dec 27, 2001 | 24.18 | 24.58 | 24.01 | 24.23 | 10,024,525 | +0.01(+0.03%) |
Dec 26, 2001 | 24.04 | 24.52 | 24.02 | 24.22 | 7,967,547 | +0.18(+0.75%) |
Dec 24, 2001 | 23.86 | 24.05 | 23.75 | 24.04 | 5,259,136 | +0.19(+0.81%) |
Dec 21, 2001 | 24.36 | 24.40 | 23.36 | 23.85 | 27,746,940 | -0.51(-2.11%) |
Dec 20, 2001 | 24.58 | 24.99 | 24.12 | 24.36 | 28,939,038 | -0.99(-3.89%) |
Dec 19, 2001 | 24.82 | 25.99 | 24.58 | 25.35 | 15,562,611 | +0.54(+2.18%) |
Dec 18, 2001 | 24.65 | 24.92 | 24.50 | 24.81 | 12,095,593 | +0.33(+1.34%) |
Dec 17, 2001 | 24.08 | 24.75 | 23.89 | 24.48 | 12,057,220 | +0.44(+1.83%) |
Dec 14, 2001 | 24.42 | 24.68 | 23.62 | 24.04 | 21,068,170 | -0.70(-2.83%) |
Dec 13, 2001 | 24.95 | 25.28 | 24.55 | 24.74 | 13,342,550 | -0.85(-3.34%) |
Dec 12, 2001 | 25.85 | 25.85 | 25.13 | 25.60 | 10,148,486 | -0.09(-0.34%) |
Dec 11, 2001 | 25.86 | 26.32 | 25.52 | 25.68 | 9,900,264 | -0.12(-0.47%) |
Dec 10, 2001 | 26.53 | 26.53 | 25.62 | 25.81 | 9,940,585 | -0.73(-2.74%) |
Dec 07, 2001 | 26.85 | 26.85 | 26.49 | 26.53 | 8,505,962 | -0.41(-1.51%) |
Dec 06, 2001 | 26.19 | 27.32 | 26.12 | 26.94 | 16,302,182 | +0.91(+3.49%) |
Dec 05, 2001 | 25.15 | 26.36 | 25.10 | 26.03 | 14,316,703 | +1.20(+4.84%) |
Dec 04, 2001 | 24.68 | 24.99 | 24.19 | 24.83 | 12,261,974 | +0.45(+1.83%) |
Dec 03, 2001 | 24.62 | 24.74 | 24.10 | 24.38 | 16,584,580 | -0.78(-3.10%) |
Nov 30, 2001 | 25.56 | 25.59 | 25.09 | 25.16 | 10,899,149 | -0.23(-0.89%) |
Nov 29, 2001 | 24.95 | 25.41 | 24.35 | 25.39 | 17,959,996 | +0.37(+1.49%) |
Nov 28, 2001 | 26.35 | 26.45 | 24.82 | 25.02 | 27,058,334 | -1.53(-5.78%) |
Nov 27, 2001 | 26.45 | 26.89 | 26.19 | 26.55 | 11,411,183 | +0.21(+0.78%) |
Nov 26, 2001 | 26.28 | 26.37 | 25.99 | 26.35 | 10,219,386 | +0.07(+0.25%) |
Nov 23, 2001 | 25.75 | 26.28 | 25.75 | 26.28 | 4,691,192 | +0.37(+1.42%) |
Nov 21, 2001 | 26.29 | 26.41 | 25.65 | 25.91 | 7,368,126 | -0.37(-1.42%) |
Nov 20, 2001 | 26.59 | 26.67 | 26.21 | 26.29 | 8,157,611 | -0.47(-1.75%) |
Nov 19, 2001 | 26.42 | 26.85 | 26.40 | 26.75 | 7,161,124 | +0.46(+1.75%) |
Nov 16, 2001 | 26.39 | 26.39 | 25.89 | 26.29 | 8,418,874 | -0.09(-0.35%) |
Nov 15, 2001 | 26.43 | 26.55 | 26.12 | 26.39 | 7,903,993 | -0.07(-0.25%) |
Nov 14, 2001 | 26.62 | 26.69 | 25.85 | 26.45 | 8,653,606 | +0.20(+0.76%) |
Nov 13, 2001 | 26.59 | 26.68 | 26.00 | 26.25 | 11,842,124 | +0.37(+1.42%) |
Nov 12, 2001 | 25.86 | 26.02 | 24.85 | 25.89 | 7,961,102 | -0.17(-0.64%) |
Nov 09, 2001 | 25.89 | 26.22 | 25.36 | 26.05 | 6,789,390 | +0.17(+0.64%) |
Nov 08, 2001 | 25.79 | 26.44 | 25.75 | 25.89 | 10,149,835 | +0.14(+0.54%) |
Nov 07, 2001 | 25.16 | 25.99 | 25.04 | 25.75 | 13,216,491 | +0.70(+2.80%) |
Nov 06, 2001 | 24.42 | 25.28 | 24.30 | 25.04 | 14,911,028 | +0.79(+3.25%) |
Nov 05, 2001 | 24.35 | 24.74 | 24.20 | 24.26 | 9,926,195 | +0.21(+0.89%) |
Nov 02, 2001 | 24.08 | 24.34 | 23.88 | 24.04 | 9,021,893 | -0.20(-0.83%) |
Nov 01, 2001 | 24.08 | 24.41 | 23.46 | 24.24 | 12,281,160 | +0.65(+2.77%) |
Oct 31, 2001 | 24.02 | 24.26 | 23.52 | 23.59 | 9,561,656 | -0.10(-0.42%) |
Oct 30, 2001 | 23.55 | 24.06 | 23.05 | 23.69 | 13,885,162 | -0.13(-0.56%) |
Oct 29, 2001 | 24.75 | 24.94 | 23.78 | 23.82 | 11,601,996 | -1.23(-4.90%) |
Oct 26, 2001 | 25.00 | 25.40 | 24.68 | 25.05 | 9,917,802 | +0.05(+0.19%) |
Oct 25, 2001 | 24.12 | 25.02 | 23.75 | 25.00 | 11,360,369 | +0.84(+3.48%) |
Oct 24, 2001 | 23.98 | 24.28 | 23.84 | 24.16 | 11,573,367 | +0.31(+1.29%) |
Oct 23, 2001 | 23.95 | 24.28 | 23.70 | 23.86 | 12,460,881 | +0.30(+1.27%) |
Oct 22, 2001 | 22.60 | 23.80 | 22.60 | 23.56 | 11,240,605 | +0.96(+4.25%) |
Oct 19, 2001 | 22.78 | 22.80 | 22.02 | 22.60 | 11,081,569 | -0.18(-0.79%) |
Oct 18, 2001 | 23.12 | 23.35 | 22.68 | 22.78 | 10,447,972 | -0.31(-1.33%) |
Oct 17, 2001 | 23.68 | 24.18 | 23.06 | 23.08 | 21,455,794 | +0.44(+1.94%) |
Oct 16, 2001 | 22.68 | 23.02 | 22.32 | 22.64 | 13,295,934 | +0.26(+1.16%) |
Oct 15, 2001 | 21.42 | 22.58 | 21.25 | 22.38 | 12,556,663 | +0.44(+2.01%) |
Oct 12, 2001 | 22.01 | 22.08 | 21.36 | 21.94 | 12,337,670 | -0.35(-1.59%) |
Oct 11, 2001 | 22.38 | 22.98 | 21.98 | 22.30 | 15,986,808 | +0.02(+0.09%) |
Oct 10, 2001 | 21.82 | 22.60 | 21.72 | 22.28 | 12,774,907 | +0.29(+1.34%) |
Oct 09, 2001 | 21.48 | 22.15 | 21.40 | 21.98 | 11,617,735 | +0.34(+1.57%) |
Oct 08, 2001 | 21.68 | 22.08 | 21.38 | 21.64 | 11,707,521 | -0.65(-2.90%) |
Oct 05, 2001 | 23.02 | 23.04 | 22.06 | 22.29 | 13,843,941 | -0.50(-2.20%) |
Oct 04, 2001 | 23.45 | 23.48 | 22.72 | 22.79 | 17,876,656 | -0.34(-1.47%) |
Oct 03, 2001 | 23.03 | 23.54 | 22.88 | 23.13 | 23,612,750 | -0.21(-0.91%) |
Oct 02, 2001 | 22.95 | 23.52 | 22.56 | 23.34 | 15,160,149 | +0.66(+2.91%) |