Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.37 | 15.37 | 14.81 | 15.03 | 5,824,230 | -0.51(-3.30%) |
Sep 27, 2002 | 16.03 | 16.26 | 15.44 | 15.55 | 5,692,405 | -0.69(-4.27%) |
Sep 26, 2002 | 16.07 | 16.62 | 15.99 | 16.24 | 7,262,351 | +0.31(+1.92%) |
Sep 25, 2002 | 15.60 | 16.23 | 15.30 | 15.94 | 4,936,750 | +0.83(+5.47%) |
Sep 24, 2002 | 15.94 | 16.08 | 15.10 | 15.11 | 6,724,532 | -0.83(-5.22%) |
Sep 23, 2002 | 16.14 | 16.35 | 15.88 | 15.94 | 5,478,891 | -0.47(-2.88%) |
Sep 20, 2002 | 16.24 | 16.55 | 16.20 | 16.42 | 9,309,893 | +0.51(+3.23%) |
Sep 19, 2002 | 16.31 | 16.41 | 15.69 | 15.90 | 7,083,126 | -0.76(-4.54%) |
Sep 18, 2002 | 16.76 | 16.94 | 16.35 | 16.66 | 6,372,133 | -0.37(-2.20%) |
Sep 17, 2002 | 17.35 | 17.38 | 16.80 | 17.03 | 12,934,730 | -0.08(-0.45%) |
Sep 16, 2002 | 16.33 | 17.11 | 16.33 | 17.11 | 17,560,142 | +0.76(+4.63%) |
Sep 13, 2002 | 16.84 | 17.21 | 16.30 | 16.35 | 42,348,920 | -3.32(-16.87%) |
Sep 12, 2002 | 19.80 | 20.21 | 19.53 | 19.67 | 9,649,037 | -0.12(-0.63%) |
Sep 11, 2002 | 20.84 | 20.96 | 19.77 | 19.80 | 8,228,205 | -1.17(-5.56%) |
Sep 10, 2002 | 20.96 | 21.38 | 20.79 | 20.96 | 3,662,727 | +0.03(+0.13%) |
Sep 09, 2002 | 21.07 | 21.08 | 20.75 | 20.93 | 2,944,675 | -0.16(-0.76%) |
Sep 06, 2002 | 20.91 | 21.17 | 20.75 | 21.09 | 2,818,324 | +0.44(+2.15%) |
Sep 05, 2002 | 20.79 | 20.79 | 20.46 | 20.65 | 4,640,683 | -0.24(-1.13%) |
Sep 04, 2002 | 20.58 | 20.95 | 20.41 | 20.89 | 3,952,166 | +0.68(+3.37%) |
Sep 03, 2002 | 20.58 | 20.60 | 20.13 | 20.21 | 5,099,983 | -0.58(-2.80%) |
Aug 30, 2002 | 20.30 | 21.02 | 20.16 | 20.79 | 3,662,150 | +0.51(+2.50%) |
Aug 29, 2002 | 20.02 | 20.61 | 19.91 | 20.28 | 4,443,017 | -0.12(-0.61%) |
Aug 28, 2002 | 20.51 | 20.64 | 19.98 | 20.41 | 5,336,404 | -0.10(-0.51%) |
Aug 27, 2002 | 21.17 | 21.32 | 20.27 | 20.51 | 5,982,708 | -0.51(-2.44%) |
Aug 26, 2002 | 21.23 | 21.27 | 20.65 | 21.02 | 4,676,125 | -0.04(-0.20%) |
Aug 23, 2002 | 21.76 | 21.76 | 20.91 | 21.07 | 4,265,810 | -0.69(-3.19%) |
Aug 22, 2002 | 21.52 | 21.86 | 21.27 | 21.76 | 4,132,976 | +0.42(+1.95%) |
Aug 21, 2002 | 21.45 | 21.64 | 21.00 | 21.34 | 4,437,111 | +0.08(+0.36%) |
Aug 20, 2002 | 21.97 | 22.00 | 21.26 | 21.27 | 4,431,060 | -0.89(-4.01%) |
Aug 19, 2002 | 21.97 | 22.47 | 21.82 | 22.16 | 4,263,072 | +0.08(+0.38%) |
Aug 16, 2002 | 22.28 | 22.42 | 21.73 | 22.07 | 5,329,201 | -0.23(-1.03%) |
Aug 15, 2002 | 21.48 | 22.35 | 21.10 | 22.30 | 5,530,180 | +0.90(+4.22%) |
Aug 14, 2002 | 20.82 | 21.52 | 20.34 | 21.40 | 7,651,487 | +0.44(+2.09%) |
Aug 13, 2002 | 22.21 | 22.27 | 20.96 | 20.96 | 6,423,567 | -1.69(-7.48%) |
Aug 12, 2002 | 22.25 | 22.87 | 22.21 | 22.66 | 4,001,438 | -0.08(-0.34%) |
Aug 09, 2002 | 23.15 | 23.16 | 22.60 | 22.73 | 7,639,962 | -0.78(-3.31%) |
Aug 08, 2002 | 22.25 | 23.51 | 21.59 | 23.51 | 5,839,357 | +1.48(+6.71%) |
Aug 07, 2002 | 21.69 | 22.21 | 20.93 | 22.03 | 4,572,394 | +0.93(+4.41%) |
Aug 06, 2002 | 20.18 | 21.52 | 20.18 | 21.10 | 4,533,782 | +1.04(+5.19%) |
Aug 05, 2002 | 21.18 | 21.58 | 19.85 | 20.06 | 4,453,823 | -1.01(-4.78%) |
Aug 02, 2002 | 21.90 | 22.04 | 20.89 | 21.07 | 3,950,005 | -0.80(-3.65%) |
Aug 01, 2002 | 22.46 | 22.79 | 21.84 | 21.86 | 3,080,534 | -0.60(-2.66%) |
Jul 31, 2002 | 22.84 | 22.84 | 21.70 | 22.46 | 4,301,251 | -0.47(-2.03%) |
Jul 30, 2002 | 22.82 | 23.25 | 22.32 | 22.93 | 4,310,184 | -0.06(-0.27%) |
Jul 29, 2002 | 21.83 | 23.18 | 21.83 | 22.99 | 4,859,384 | +1.71(+8.06%) |
Jul 26, 2002 | 21.34 | 21.66 | 20.72 | 21.27 | 5,022,040 | -0.07(-0.33%) |
Jul 25, 2002 | 20.86 | 21.83 | 20.82 | 21.34 | 7,435,812 | +0.00(+0.00%) |
Jul 24, 2002 | 19.12 | 21.43 | 19.12 | 21.34 | 7,408,295 | +1.56(+7.89%) |
Jul 23, 2002 | 20.75 | 21.00 | 19.78 | 19.78 | 5,685,345 | -0.73(-3.55%) |
Jul 22, 2002 | 20.80 | 21.51 | 19.84 | 20.51 | 6,766,745 | -0.46(-2.18%) |
Jul 19, 2002 | 22.04 | 22.07 | 20.91 | 20.97 | 5,541,706 | -1.26(-5.68%) |
Jul 18, 2002 | 21.93 | 22.70 | 21.81 | 22.23 | 4,341,159 | +0.65(+2.99%) |
Jul 17, 2002 | 23.08 | 23.22 | 21.17 | 21.59 | 10,278,918 | -0.62(-2.81%) |
Jul 16, 2002 | 22.38 | 22.77 | 22.04 | 22.21 | 5,341,303 | -0.17(-0.78%) |
Jul 15, 2002 | 22.61 | 22.73 | 21.78 | 22.38 | 6,110,932 | -0.22(-0.98%) |
Jul 12, 2002 | 23.11 | 23.54 | 22.35 | 22.61 | 4,261,487 | -0.39(-1.69%) |
Jul 11, 2002 | 23.22 | 23.32 | 22.21 | 23.00 | 5,669,065 | -0.28(-1.19%) |
Jul 10, 2002 | 24.46 | 24.47 | 23.08 | 23.27 | 4,488,832 | -0.91(-3.76%) |
Jul 09, 2002 | 25.09 | 25.28 | 24.00 | 24.18 | 3,809,679 | -0.77(-3.09%) |
Jul 08, 2002 | 25.16 | 25.53 | 24.65 | 24.95 | 3,631,607 | -0.38(-1.51%) |
Jul 05, 2002 | 23.83 | 25.33 | 23.76 | 25.33 | 2,601,065 | +1.60(+6.76%) |
Jul 04, 2002 | 23.29 | 23.73 | 23.18 | 23.73 | 129,664 | +0.00(+0.00%) |
Jul 03, 2002 | 23.29 | 23.73 | 23.18 | 23.73 | 4,407,864 | +0.44(+1.91%) |
Jul 02, 2002 | 23.82 | 24.15 | 23.16 | 23.29 | 4,522,545 | -0.53(-2.24%) |
Jul 01, 2002 | 24.45 | 24.59 | 23.78 | 23.82 | 3,614,031 | -0.63(-2.58%) |
Jun 28, 2002 | 24.64 | 24.81 | 24.40 | 24.45 | 5,378,041 | -0.05(-0.20%) |
Jun 27, 2002 | 24.68 | 25.12 | 24.23 | 24.50 | 3,898,572 | +0.17(+0.68%) |
Jun 26, 2002 | 23.60 | 24.51 | 23.58 | 24.34 | 4,419,678 | +0.15(+0.60%) |
Jun 25, 2002 | 25.16 | 25.47 | 24.19 | 24.19 | 4,242,326 | -0.46(-1.89%) |
Jun 24, 2002 | 24.61 | 25.33 | 24.15 | 24.65 | 3,122,603 | +0.05(+0.20%) |
Jun 21, 2002 | 24.61 | 25.13 | 24.43 | 24.61 | 4,844,977 | -0.42(-1.69%) |
Jun 20, 2002 | 25.06 | 25.57 | 24.86 | 25.03 | 4,218,842 | -0.22(-0.85%) |
Jun 19, 2002 | 25.70 | 26.06 | 25.06 | 25.24 | 3,923,496 | -0.60(-2.34%) |
Jun 18, 2002 | 25.67 | 26.06 | 25.46 | 25.85 | 2,238,293 | +0.17(+0.68%) |
Jun 17, 2002 | 25.09 | 25.68 | 25.01 | 25.67 | 3,372,135 | +0.96(+3.90%) |
Jun 14, 2002 | 25.04 | 25.04 | 24.29 | 24.71 | 3,824,519 | -0.33(-1.30%) |
Jun 13, 2002 | 25.20 | 25.67 | 24.97 | 25.04 | 2,513,037 | -0.54(-2.12%) |
Jun 12, 2002 | 25.27 | 25.62 | 24.71 | 25.58 | 4,020,456 | +0.31(+1.24%) |
Jun 11, 2002 | 25.89 | 26.32 | 25.21 | 25.27 | 4,964,556 | -0.25(-0.98%) |
Jun 10, 2002 | 25.48 | 25.89 | 25.23 | 25.52 | 4,101,568 | +0.03(+0.14%) |
Jun 07, 2002 | 24.64 | 25.81 | 24.39 | 25.48 | 4,073,906 | +0.36(+1.44%) |
Jun 06, 2002 | 25.75 | 25.75 | 24.99 | 25.12 | 3,064,974 | -0.56(-2.19%) |
Jun 05, 2002 | 25.33 | 25.90 | 25.30 | 25.68 | 4,913,987 | +0.46(+1.82%) |
Jun 04, 2002 | 26.27 | 26.45 | 25.06 | 25.22 | 5,872,926 | -0.84(-3.22%) |
Jun 03, 2002 | 27.21 | 27.21 | 26.06 | 26.06 | 4,385,101 | -1.15(-4.21%) |
May 31, 2002 | 26.41 | 27.21 | 26.34 | 27.21 | 11,940,061 | +0.94(+3.59%) |
May 30, 2002 | 25.82 | 26.27 | 25.44 | 26.26 | 4,495,315 | +0.31(+1.18%) |
May 29, 2002 | 26.20 | 26.27 | 25.61 | 25.96 | 5,173,459 | -0.17(-0.66%) |
May 28, 2002 | 26.38 | 26.45 | 25.99 | 26.13 | 2,888,775 | -0.16(-0.61%) |
May 27, 2002 | 27.07 | 27.07 | 25.96 | 26.29 | 3,791,238 | +0.00(+0.00%) |
May 24, 2002 | 27.07 | 27.07 | 25.96 | 26.29 | 3,791,238 | -0.78(-2.87%) |
May 23, 2002 | 26.55 | 27.07 | 26.17 | 27.07 | 2,318,829 | +0.48(+1.80%) |
May 22, 2002 | 26.33 | 26.65 | 26.17 | 26.59 | 1,599,768 | +0.08(+0.31%) |
May 21, 2002 | 27.17 | 27.34 | 26.24 | 26.51 | 2,516,639 | -0.49(-1.83%) |
May 20, 2002 | 27.17 | 27.30 | 26.91 | 27.00 | 2,999,134 | -0.40(-1.44%) |
May 17, 2002 | 27.12 | 27.40 | 26.98 | 27.40 | 3,212,215 | +0.18(+0.66%) |
May 16, 2002 | 27.24 | 27.40 | 27.07 | 27.22 | 2,452,527 | -0.03(-0.10%) |
May 15, 2002 | 27.42 | 27.42 | 27.00 | 27.24 | 3,479,180 | -0.06(-0.23%) |
May 14, 2002 | 27.38 | 27.42 | 26.92 | 27.31 | 3,351,677 | +0.71(+2.66%) |
May 13, 2002 | 26.20 | 26.81 | 26.20 | 26.60 | 1,545,165 | +0.33(+1.24%) |
May 10, 2002 | 26.58 | 26.58 | 26.07 | 26.27 | 2,466,070 | -0.16(-0.60%) |
May 09, 2002 | 26.34 | 26.79 | 26.16 | 26.43 | 2,191,181 | -0.37(-1.40%) |
May 08, 2002 | 26.58 | 27.00 | 26.38 | 26.81 | 3,888,919 | +0.57(+2.17%) |
May 07, 2002 | 25.40 | 26.93 | 25.11 | 26.24 | 6,395,185 | +1.25(+5.00%) |
May 06, 2002 | 25.54 | 25.75 | 24.89 | 24.99 | 3,475,146 | -0.37(-1.45%) |
May 03, 2002 | 25.74 | 25.74 | 25.02 | 25.36 | 3,875,232 | -0.40(-1.54%) |
May 02, 2002 | 25.68 | 25.79 | 25.21 | 25.75 | 3,927,530 | +0.21(+0.82%) |
May 01, 2002 | 25.68 | 25.77 | 24.63 | 25.54 | 3,866,732 | +0.08(+0.33%) |
Apr 30, 2002 | 25.09 | 25.81 | 24.95 | 25.46 | 4,673,388 | +0.45(+1.80%) |
Apr 29, 2002 | 25.79 | 26.24 | 24.81 | 25.01 | 3,939,056 | -0.62(-2.41%) |
Apr 26, 2002 | 26.38 | 26.51 | 25.63 | 25.63 | 4,527,299 | -0.58(-2.22%) |
Apr 25, 2002 | 25.96 | 26.38 | 24.99 | 26.21 | 4,699,176 | +0.33(+1.29%) |
Apr 24, 2002 | 26.06 | 26.29 | 25.86 | 25.88 | 2,899,580 | -0.19(-0.72%) |
Apr 23, 2002 | 25.68 | 26.51 | 25.48 | 26.06 | 3,107,475 | +0.13(+0.51%) |
Apr 22, 2002 | 26.21 | 26.45 | 25.70 | 25.93 | 3,921,911 | -0.35(-1.35%) |
Apr 19, 2002 | 26.45 | 26.45 | 25.86 | 26.29 | 7,720,353 | -0.30(-1.12%) |
Apr 18, 2002 | 27.31 | 27.76 | 26.17 | 26.58 | 12,325,740 | -1.50(-5.34%) |
Apr 17, 2002 | 28.15 | 28.18 | 27.63 | 28.08 | 4,501,222 | -0.21(-0.74%) |
Apr 16, 2002 | 27.94 | 28.42 | 27.94 | 28.29 | 3,202,274 | +0.53(+1.90%) |
Apr 15, 2002 | 28.17 | 28.35 | 27.58 | 27.76 | 5,180,519 | -0.40(-1.40%) |
Apr 12, 2002 | 27.76 | 28.35 | 27.60 | 28.16 | 4,335,684 | +0.43(+1.55%) |
Apr 11, 2002 | 27.74 | 28.11 | 27.41 | 27.73 | 5,843,824 | +0.00(+0.00%) |
Apr 10, 2002 | 26.41 | 27.77 | 26.36 | 27.73 | 5,321,709 | +1.60(+6.14%) |
Apr 09, 2002 | 26.51 | 26.64 | 26.10 | 26.13 | 3,204,724 | -0.18(-0.69%) |
Apr 08, 2002 | 26.36 | 26.44 | 25.86 | 26.31 | 3,058,203 | -0.06(-0.21%) |
Apr 05, 2002 | 26.38 | 26.51 | 25.83 | 26.36 | 4,694,998 | -0.01(-0.05%) |
Apr 04, 2002 | 26.38 | 26.45 | 26.20 | 26.38 | 4,501,799 | +0.12(+0.45%) |
Apr 03, 2002 | 26.90 | 27.04 | 26.09 | 26.26 | 6,889,206 | -0.40(-1.48%) |
Apr 02, 2002 | 26.76 | 26.97 | 26.22 | 26.65 | 2,919,750 | -0.08(-0.29%) |
Apr 01, 2002 | 26.56 | 26.92 | 26.14 | 26.73 | 3,102,865 | +0.17(+0.63%) |
Mar 29, 2002 | 26.72 | 26.90 | 26.56 | 26.56 | 2,463,332 | +0.00(+0.00%) |
Mar 28, 2002 | 26.72 | 26.90 | 26.56 | 26.56 | 2,463,332 | -0.02(-0.08%) |
Mar 27, 2002 | 26.62 | 26.76 | 26.41 | 26.58 | 3,352,253 | +0.08(+0.29%) |
Mar 26, 2002 | 26.04 | 26.72 | 26.04 | 26.51 | 3,147,383 | +0.37(+1.43%) |
Mar 25, 2002 | 26.65 | 26.93 | 25.93 | 26.13 | 3,428,899 | -0.73(-2.71%) |
Mar 22, 2002 | 27.06 | 27.07 | 26.55 | 26.86 | 5,678,141 | -0.20(-0.74%) |
Mar 21, 2002 | 27.10 | 27.29 | 26.75 | 27.06 | 3,417,661 | -0.25(-0.91%) |
Mar 20, 2002 | 27.76 | 27.97 | 26.93 | 27.31 | 4,298,370 | -0.44(-1.60%) |
Mar 19, 2002 | 27.87 | 28.06 | 27.64 | 27.76 | 4,616,912 | -0.06(-0.20%) |
Mar 18, 2002 | 27.69 | 27.97 | 27.59 | 27.81 | 2,882,148 | +0.05(+0.18%) |
Mar 15, 2002 | 28.02 | 28.18 | 27.56 | 27.76 | 6,634,343 | -0.26(-0.92%) |
Mar 14, 2002 | 27.96 | 28.10 | 27.60 | 28.02 | 3,626,277 | +0.37(+1.33%) |
Mar 13, 2002 | 27.88 | 28.28 | 27.35 | 27.65 | 3,037,313 | -0.23(-0.82%) |
Mar 12, 2002 | 27.84 | 28.11 | 27.47 | 27.88 | 3,651,345 | +0.04(+0.15%) |
Mar 11, 2002 | 27.66 | 28.17 | 27.28 | 27.84 | 3,218,266 | +0.18(+0.65%) |
Mar 08, 2002 | 27.76 | 28.06 | 27.35 | 27.66 | 4,620,225 | +0.06(+0.20%) |
Mar 07, 2002 | 27.69 | 27.72 | 27.35 | 27.60 | 9,476,728 | +0.53(+1.97%) |
Mar 06, 2002 | 26.65 | 27.52 | 26.45 | 27.07 | 8,225,468 | +0.49(+1.83%) |
Mar 05, 2002 | 27.07 | 27.49 | 26.51 | 26.58 | 7,447,338 | -0.83(-3.04%) |
Mar 04, 2002 | 27.45 | 28.37 | 26.83 | 27.42 | 9,109,202 | -0.20(-0.73%) |
Mar 01, 2002 | 26.76 | 27.62 | 26.06 | 27.62 | 8,134,847 | +1.16(+4.38%) |
Feb 28, 2002 | 25.99 | 26.72 | 25.97 | 26.46 | 10,903,755 | +0.67(+2.61%) |
Feb 27, 2002 | 25.47 | 26.60 | 25.40 | 25.79 | 8,853,043 | +0.72(+2.88%) |
Feb 26, 2002 | 25.58 | 25.65 | 24.81 | 25.06 | 6,132,975 | -0.24(-0.93%) |
Feb 25, 2002 | 24.61 | 25.33 | 24.58 | 25.30 | 7,971,614 | +0.94(+3.88%) |
Feb 22, 2002 | 23.77 | 24.47 | 23.37 | 24.36 | 7,891,798 | +0.72(+3.05%) |
Feb 21, 2002 | 23.77 | 24.12 | 22.91 | 23.63 | 7,754,354 | -0.31(-1.30%) |
Feb 20, 2002 | 22.97 | 23.98 | 22.97 | 23.95 | 8,633,766 | +1.28(+5.67%) |
Feb 19, 2002 | 23.43 | 23.84 | 22.49 | 22.66 | 7,350,954 | -0.69(-2.94%) |
Feb 18, 2002 | 23.81 | 23.92 | 23.32 | 23.35 | 5,475,433 | +0.00(+0.00%) |
Feb 15, 2002 | 23.81 | 23.92 | 23.32 | 23.35 | 5,005,904 | -0.25(-1.06%) |
Feb 14, 2002 | 23.11 | 23.63 | 23.01 | 23.60 | 4,973,200 | +0.49(+2.10%) |
Feb 13, 2002 | 22.91 | 23.22 | 22.64 | 23.11 | 5,097,246 | +0.26(+1.15%) |
Feb 12, 2002 | 22.38 | 22.85 | 22.34 | 22.85 | 5,729,287 | +0.13(+0.58%) |
Feb 11, 2002 | 22.45 | 22.80 | 21.89 | 22.72 | 8,066,557 | +0.01(+0.06%) |
Feb 08, 2002 | 23.60 | 23.84 | 20.93 | 22.70 | 15,692,688 | -0.84(-3.57%) |
Feb 07, 2002 | 22.91 | 23.91 | 22.88 | 23.54 | 5,861,977 | +0.67(+2.94%) |
Feb 06, 2002 | 23.01 | 23.43 | 22.77 | 22.87 | 5,021,752 | +0.13(+0.58%) |
Feb 05, 2002 | 22.35 | 23.60 | 22.29 | 22.74 | 5,595,156 | +0.48(+2.15%) |
Feb 04, 2002 | 23.60 | 23.60 | 22.26 | 22.26 | 5,171,154 | -1.12(-4.78%) |
Feb 01, 2002 | 23.84 | 24.08 | 23.19 | 23.38 | 5,299,522 | +0.05(+0.21%) |
Jan 31, 2002 | 22.87 | 23.56 | 22.49 | 23.33 | 6,801,034 | +0.45(+1.97%) |
Jan 30, 2002 | 21.59 | 22.88 | 21.49 | 22.88 | 10,986,308 | +1.43(+6.67%) |
Jan 29, 2002 | 22.21 | 22.83 | 21.25 | 21.45 | 6,120,729 | -0.80(-3.59%) |
Jan 28, 2002 | 23.04 | 23.14 | 21.89 | 22.25 | 4,630,310 | -0.45(-1.99%) |
Jan 25, 2002 | 22.11 | 22.84 | 21.80 | 22.70 | 6,197,231 | +0.76(+3.48%) |
Jan 24, 2002 | 20.82 | 21.95 | 20.69 | 21.93 | 10,229,213 | +1.46(+7.12%) |
Jan 23, 2002 | 20.48 | 20.59 | 20.05 | 20.48 | 4,849,731 | +0.00(+0.00%) |
Jan 22, 2002 | 20.58 | 20.75 | 20.18 | 20.48 | 5,367,379 | +0.10(+0.51%) |
Jan 21, 2002 | 20.13 | 20.48 | 19.97 | 20.37 | 6,517,069 | +0.00(+0.00%) |
Jan 18, 2002 | 20.13 | 20.48 | 19.97 | 20.37 | 6,517,069 | +0.17(+0.82%) |
Jan 17, 2002 | 20.68 | 20.71 | 19.82 | 20.21 | 10,063,243 | -0.06(-0.31%) |
Jan 16, 2002 | 21.38 | 21.38 | 20.21 | 20.27 | 14,538,821 | -1.08(-5.04%) |
Jan 15, 2002 | 22.28 | 22.42 | 21.34 | 21.34 | 10,153,720 | -0.66(-3.00%) |
Jan 14, 2002 | 22.73 | 22.90 | 21.89 | 22.00 | 13,874,651 | -1.08(-4.66%) |
Jan 11, 2002 | 23.36 | 23.72 | 22.97 | 23.08 | 5,159,629 | -0.39(-1.66%) |
Jan 10, 2002 | 23.74 | 24.20 | 23.43 | 23.47 | 5,046,965 | -0.44(-1.86%) |
Jan 09, 2002 | 23.74 | 24.52 | 23.74 | 23.91 | 7,053,447 | +0.31(+1.32%) |
Jan 08, 2002 | 23.91 | 24.01 | 23.39 | 23.60 | 3,759,687 | -0.48(-1.99%) |
Jan 07, 2002 | 24.01 | 24.26 | 23.44 | 24.08 | 3,358,592 | +0.07(+0.29%) |
Jan 04, 2002 | 23.64 | 24.29 | 23.64 | 24.01 | 3,936,030 | +0.37(+1.56%) |
Jan 03, 2002 | 23.23 | 23.84 | 23.22 | 23.64 | 4,445,034 | +0.46(+1.98%) |
Jan 02, 2002 | 23.56 | 23.56 | 22.88 | 23.18 | 4,083,415 | -0.29(-1.24%) |
Dec 31, 2001 | 23.50 | 23.56 | 23.33 | 23.47 | 3,507,562 | +0.01(+0.06%) |
Dec 28, 2001 | 23.04 | 23.50 | 22.93 | 23.46 | 2,492,291 | +0.55(+2.39%) |
Dec 27, 2001 | 22.87 | 23.15 | 22.77 | 22.91 | 3,858,376 | +0.28(+1.26%) |
Dec 26, 2001 | 23.08 | 23.25 | 22.63 | 22.63 | 3,060,364 | -0.35(-1.51%) |
Dec 24, 2001 | 22.42 | 23.06 | 22.42 | 22.97 | 1,591,844 | +0.28(+1.22%) |
Dec 21, 2001 | 23.08 | 23.20 | 22.63 | 22.70 | 8,581,613 | +0.19(+0.83%) |
Dec 20, 2001 | 22.59 | 22.69 | 22.05 | 22.51 | 4,221,580 | -0.26(-1.13%) |
Dec 19, 2001 | 22.26 | 22.77 | 21.93 | 22.77 | 4,152,569 | +0.36(+1.61%) |
Dec 18, 2001 | 22.11 | 22.52 | 21.90 | 22.41 | 4,876,816 | +0.53(+2.44%) |
Dec 17, 2001 | 21.69 | 22.20 | 21.69 | 21.87 | 3,425,729 | -0.12(-0.57%) |
Dec 14, 2001 | 22.21 | 22.48 | 21.76 | 22.00 | 5,412,762 | -0.70(-3.09%) |
Dec 13, 2001 | 22.91 | 23.11 | 22.41 | 22.70 | 3,909,233 | -0.69(-2.97%) |
Dec 12, 2001 | 23.29 | 23.39 | 22.75 | 23.39 | 3,770,924 | -0.17(-0.74%) |
Dec 11, 2001 | 23.43 | 23.72 | 23.32 | 23.56 | 5,042,210 | +0.14(+0.59%) |
Dec 10, 2001 | 23.60 | 23.84 | 23.25 | 23.43 | 2,861,690 | -0.29(-1.23%) |
Dec 07, 2001 | 23.60 | 24.22 | 23.38 | 23.72 | 3,389,567 | +0.05(+0.21%) |
Dec 06, 2001 | 23.70 | 23.86 | 23.32 | 23.67 | 2,986,600 | -0.28(-1.16%) |
Dec 05, 2001 | 23.16 | 24.05 | 23.16 | 23.95 | 5,832,154 | +0.78(+3.39%) |
Dec 04, 2001 | 22.91 | 23.16 | 22.45 | 23.16 | 3,234,979 | +0.26(+1.12%) |
Dec 03, 2001 | 22.91 | 23.05 | 22.39 | 22.91 | 3,168,706 | -0.10(-0.42%) |
Nov 30, 2001 | 22.77 | 23.08 | 22.60 | 23.00 | 2,739,517 | +0.06(+0.27%) |
Nov 29, 2001 | 22.70 | 23.11 | 22.50 | 22.94 | 2,716,466 | +0.10(+0.46%) |
Nov 28, 2001 | 22.80 | 23.00 | 22.43 | 22.84 | 7,976,512 | -0.10(-0.42%) |
Nov 27, 2001 | 23.04 | 23.50 | 22.63 | 22.93 | 4,626,708 | -0.25(-1.08%) |
Nov 26, 2001 | 22.65 | 23.18 | 22.62 | 23.18 | 4,832,154 | +0.53(+2.36%) |
Nov 23, 2001 | 22.11 | 22.73 | 22.10 | 22.65 | 1,543,580 | +0.54(+2.45%) |
Nov 21, 2001 | 22.11 | 22.21 | 21.88 | 22.11 | 3,992,794 | -0.10(-0.47%) |
Nov 20, 2001 | 22.14 | 22.57 | 21.86 | 22.21 | 4,984,438 | +0.08(+0.34%) |
Nov 19, 2001 | 21.79 | 22.21 | 21.69 | 22.13 | 4,205,156 | +0.51(+2.38%) |
Nov 16, 2001 | 21.79 | 21.79 | 21.25 | 21.62 | 3,963,836 | +0.19(+0.91%) |
Nov 15, 2001 | 21.73 | 21.73 | 21.24 | 21.43 | 5,457,568 | -0.23(-1.06%) |
Nov 14, 2001 | 22.21 | 22.27 | 21.17 | 21.66 | 6,705,803 | -0.35(-1.58%) |
Nov 13, 2001 | 21.73 | 22.18 | 21.48 | 22.00 | 3,954,759 | +0.82(+3.87%) |
Nov 12, 2001 | 21.86 | 21.97 | 20.77 | 21.18 | 5,162,798 | -0.84(-3.81%) |
Nov 09, 2001 | 22.04 | 22.04 | 21.55 | 22.02 | 1,761,272 | -0.01(-0.06%) |
Nov 08, 2001 | 21.66 | 22.11 | 21.55 | 22.04 | 6,327,615 | +0.44(+2.02%) |
Nov 07, 2001 | 22.07 | 22.08 | 21.14 | 21.60 | 4,251,547 | -0.60(-2.72%) |
Nov 06, 2001 | 22.02 | 22.20 | 21.60 | 22.20 | 3,697,592 | +0.01(+0.03%) |
Nov 05, 2001 | 21.66 | 22.20 | 21.61 | 22.20 | 5,340,726 | +0.58(+2.66%) |
Nov 02, 2001 | 21.03 | 21.62 | 20.82 | 21.62 | 3,953,175 | +0.49(+2.30%) |
Nov 01, 2001 | 20.65 | 21.20 | 20.14 | 21.14 | 3,827,832 | +0.62(+3.05%) |
Oct 31, 2001 | 20.09 | 20.82 | 19.99 | 20.51 | 5,508,569 | +0.59(+2.96%) |
Oct 30, 2001 | 20.77 | 20.77 | 19.78 | 19.92 | 4,036,448 | -0.83(-4.01%) |
Oct 29, 2001 | 21.27 | 21.34 | 20.13 | 20.75 | 6,155,450 | -0.07(-0.33%) |
Oct 26, 2001 | 19.92 | 21.52 | 19.85 | 20.82 | 6,554,240 | +0.69(+3.45%) |
Oct 25, 2001 | 19.37 | 20.32 | 19.29 | 20.13 | 5,085,144 | +0.49(+2.51%) |
Oct 24, 2001 | 19.78 | 20.13 | 19.43 | 19.64 | 8,667,047 | +0.48(+2.50%) |
Oct 23, 2001 | 19.42 | 19.43 | 18.57 | 19.16 | 6,089,753 | -0.24(-1.25%) |
Oct 22, 2001 | 18.94 | 19.63 | 18.79 | 19.40 | 3,372,279 | +0.45(+2.38%) |
Oct 19, 2001 | 19.43 | 19.43 | 18.75 | 18.95 | 4,427,170 | -0.22(-1.16%) |
Oct 18, 2001 | 19.37 | 19.37 | 18.95 | 19.17 | 2,051,288 | -0.06(-0.29%) |
Oct 17, 2001 | 19.68 | 19.83 | 19.19 | 19.23 | 4,632,039 | -0.45(-2.29%) |
Oct 16, 2001 | 19.82 | 20.11 | 19.46 | 19.68 | 4,341,447 | +0.03(+0.18%) |
Oct 15, 2001 | 20.28 | 20.41 | 19.26 | 19.64 | 4,018,727 | -0.58(-2.88%) |
Oct 12, 2001 | 20.06 | 20.45 | 19.77 | 20.23 | 3,971,039 | -0.15(-0.72%) |
Oct 11, 2001 | 19.99 | 20.46 | 19.68 | 20.37 | 6,582,766 | +0.38(+1.91%) |
Oct 10, 2001 | 19.47 | 20.20 | 19.34 | 19.99 | 4,670,794 | +0.25(+1.27%) |
Oct 09, 2001 | 19.78 | 19.89 | 19.15 | 19.74 | 4,406,279 | -0.06(-0.32%) |
Oct 08, 2001 | 19.06 | 20.06 | 18.91 | 19.80 | 4,450,509 | +0.50(+2.59%) |
Oct 05, 2001 | 18.98 | 19.52 | 18.50 | 19.30 | 4,343,752 | +0.42(+2.20%) |
Oct 04, 2001 | 18.91 | 19.40 | 18.67 | 18.89 | 6,157,899 | +0.18(+0.96%) |
Oct 03, 2001 | 17.87 | 19.23 | 17.70 | 18.71 | 7,125,195 | +0.90(+5.07%) |
Oct 02, 2001 | 18.12 | 18.22 | 17.57 | 17.80 | 7,212,502 | -0.31(-1.72%) |