Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 19.55 | 19.82 | 19.51 | 19.61 | 4,606,298 | +0.05(+0.24%) |
Aug 29, 2002 | 19.49 | 19.75 | 19.36 | 19.56 | 6,081,511 | -0.05(-0.26%) |
Aug 28, 2002 | 19.80 | 19.85 | 19.52 | 19.61 | 4,917,909 | -0.30(-1.50%) |
Aug 27, 2002 | 20.16 | 20.22 | 19.78 | 19.91 | 6,338,957 | -0.06(-0.29%) |
Aug 26, 2002 | 19.85 | 20.04 | 19.62 | 19.97 | 4,507,844 | +0.15(+0.77%) |
Aug 23, 2002 | 19.77 | 20.06 | 19.69 | 19.82 | 5,102,709 | -0.15(-0.75%) |
Aug 22, 2002 | 20.16 | 20.22 | 19.74 | 19.97 | 7,555,769 | -0.24(-1.21%) |
Aug 21, 2002 | 20.24 | 20.32 | 19.95 | 20.21 | 6,569,638 | -0.02(-0.08%) |
Aug 20, 2002 | 20.16 | 20.29 | 19.97 | 20.23 | 7,134,871 | -0.06(-0.32%) |
Aug 19, 2002 | 19.82 | 20.31 | 19.79 | 20.29 | 7,116,709 | +0.43(+2.15%) |
Aug 16, 2002 | 19.86 | 20.03 | 19.66 | 19.86 | 7,277,613 | -0.03(-0.17%) |
Aug 15, 2002 | 19.85 | 20.08 | 19.63 | 19.90 | 9,896,674 | +0.04(+0.21%) |
Aug 14, 2002 | 19.46 | 19.88 | 18.99 | 19.86 | 13,276,920 | +0.40(+2.04%) |
Aug 13, 2002 | 19.62 | 19.91 | 19.39 | 19.46 | 9,602,588 | -0.26(-1.30%) |
Aug 12, 2002 | 19.62 | 19.77 | 19.33 | 19.71 | 7,625,228 | -0.08(-0.41%) |
Aug 09, 2002 | 19.69 | 19.95 | 19.47 | 19.80 | 6,642,602 | -0.01(-0.04%) |
Aug 08, 2002 | 19.20 | 19.81 | 19.16 | 19.80 | 8,803,806 | +0.38(+1.94%) |
Aug 07, 2002 | 19.30 | 19.50 | 18.82 | 19.43 | 10,009,147 | +0.39(+2.05%) |
Aug 06, 2002 | 18.58 | 19.32 | 18.44 | 19.04 | 12,333,485 | +0.72(+3.95%) |
Aug 05, 2002 | 18.68 | 18.80 | 18.28 | 18.31 | 7,886,497 | -0.50(-2.64%) |
Aug 02, 2002 | 19.08 | 19.29 | 18.50 | 18.81 | 10,130,223 | -0.35(-1.85%) |
Aug 01, 2002 | 19.66 | 19.70 | 19.12 | 19.17 | 9,224,385 | -0.58(-2.94%) |
Jul 31, 2002 | 19.53 | 19.78 | 19.27 | 19.75 | 11,829,745 | +0.05(+0.27%) |
Jul 30, 2002 | 19.87 | 20.02 | 19.38 | 19.69 | 12,510,638 | -0.18(-0.92%) |
Jul 29, 2002 | 19.10 | 19.93 | 19.08 | 19.88 | 10,566,733 | +0.91(+4.81%) |
Jul 26, 2002 | 18.82 | 19.07 | 18.67 | 18.96 | 9,222,473 | +0.14(+0.75%) |
Jul 25, 2002 | 18.75 | 19.14 | 18.28 | 18.82 | 16,552,021 | +0.04(+0.19%) |
Jul 24, 2002 | 17.54 | 18.82 | 17.37 | 18.79 | 17,637,244 | +1.25(+7.12%) |
Jul 23, 2002 | 17.42 | 17.85 | 17.27 | 17.54 | 16,146,099 | +0.43(+2.53%) |
Jul 22, 2002 | 17.23 | 17.76 | 16.98 | 17.11 | 20,086,798 | +0.02(+0.11%) |
Jul 19, 2002 | 18.31 | 18.31 | 17.09 | 17.09 | 15,496,113 | -1.22(-6.66%) |
Jul 18, 2002 | 18.42 | 18.58 | 18.20 | 18.31 | 10,077,014 | -0.13(-0.69%) |
Jul 17, 2002 | 18.49 | 18.59 | 18.14 | 18.43 | 9,018,875 | +0.24(+1.35%) |
Jul 16, 2002 | 18.44 | 18.65 | 18.05 | 18.19 | 10,246,838 | -0.47(-2.51%) |
Jul 15, 2002 | 18.82 | 18.82 | 18.02 | 18.66 | 15,702,579 | -0.31(-1.64%) |
Jul 12, 2002 | 19.21 | 19.36 | 18.85 | 18.97 | 9,575,823 | -0.08(-0.44%) |
Jul 11, 2002 | 19.18 | 19.46 | 18.87 | 19.05 | 12,261,476 | -0.41(-2.10%) |
Jul 10, 2002 | 20.09 | 20.16 | 19.46 | 19.46 | 9,894,125 | -0.63(-3.12%) |
Jul 09, 2002 | 20.27 | 20.41 | 20.04 | 20.09 | 7,271,878 | -0.18(-0.89%) |
Jul 08, 2002 | 20.34 | 20.39 | 20.14 | 20.27 | 7,149,209 | -0.11(-0.55%) |
Jul 05, 2002 | 20.01 | 20.38 | 19.87 | 20.38 | 2,920,157 | +0.59(+2.99%) |
Jul 04, 2002 | 19.74 | 19.93 | 19.32 | 19.79 | 7,132,959 | +0.00(+0.00%) |
Jul 03, 2002 | 19.74 | 19.93 | 19.32 | 19.79 | 7,132,959 | +0.05(+0.26%) |
Jul 02, 2002 | 19.99 | 20.01 | 19.67 | 19.74 | 9,138,995 | -0.26(-1.28%) |
Jul 01, 2002 | 19.73 | 20.20 | 19.69 | 19.99 | 11,917,685 | +0.69(+3.58%) |
Jun 28, 2002 | 19.48 | 19.65 | 19.30 | 19.30 | 6,395,352 | -0.34(-1.73%) |
Jun 27, 2002 | 19.24 | 19.64 | 19.13 | 19.64 | 6,288,296 | +0.43(+2.25%) |
Jun 26, 2002 | 18.95 | 19.28 | 18.73 | 19.21 | 7,515,304 | -0.03(-0.16%) |
Jun 25, 2002 | 19.61 | 19.75 | 19.21 | 19.24 | 5,582,870 | -0.24(-1.22%) |
Jun 24, 2002 | 19.46 | 19.61 | 19.18 | 19.48 | 6,493,806 | +0.02(+0.10%) |
Jun 21, 2002 | 19.73 | 19.93 | 19.38 | 19.46 | 8,901,304 | -0.44(-2.22%) |
Jun 20, 2002 | 19.98 | 20.23 | 19.83 | 19.90 | 5,043,445 | -0.15(-0.74%) |
Jun 19, 2002 | 20.09 | 20.34 | 19.98 | 20.05 | 6,246,557 | -0.12(-0.58%) |
Jun 18, 2002 | 19.99 | 20.16 | 19.86 | 20.16 | 3,477,106 | +0.22(+1.10%) |
Jun 17, 2002 | 19.77 | 19.96 | 19.62 | 19.95 | 4,635,611 | +0.16(+0.83%) |
Jun 14, 2002 | 19.62 | 19.80 | 19.29 | 19.78 | 6,574,417 | +0.04(+0.20%) |
Jun 13, 2002 | 19.98 | 20.01 | 19.63 | 19.74 | 3,757,811 | -0.27(-1.37%) |
Jun 12, 2002 | 19.66 | 20.02 | 19.51 | 20.02 | 5,464,662 | +0.32(+1.65%) |
Jun 11, 2002 | 19.77 | 20.01 | 19.67 | 19.69 | 5,399,344 | -0.08(-0.41%) |
Jun 10, 2002 | 19.52 | 19.83 | 19.46 | 19.77 | 4,727,374 | +0.24(+1.25%) |
Jun 07, 2002 | 19.13 | 19.59 | 19.13 | 19.53 | 4,717,496 | +0.14(+0.72%) |
Jun 06, 2002 | 19.77 | 19.79 | 19.35 | 19.39 | 5,101,115 | -0.34(-1.73%) |
Jun 05, 2002 | 19.62 | 19.88 | 19.58 | 19.73 | 4,608,528 | +0.10(+0.52%) |
Jun 04, 2002 | 19.53 | 19.64 | 19.40 | 19.63 | 5,144,129 | +0.10(+0.51%) |
Jun 03, 2002 | 19.64 | 19.85 | 19.46 | 19.53 | 5,772,768 | -0.15(-0.78%) |
May 31, 2002 | 19.71 | 19.93 | 19.68 | 19.68 | 4,717,815 | +0.05(+0.26%) |
May 30, 2002 | 19.62 | 19.83 | 19.59 | 19.63 | 5,170,575 | +0.02(+0.08%) |
May 29, 2002 | 20.01 | 20.08 | 19.62 | 19.62 | 7,551,308 | -0.28(-1.40%) |
May 28, 2002 | 20.24 | 20.27 | 19.89 | 19.90 | 4,324,956 | -0.18(-0.91%) |
May 27, 2002 | 20.25 | 20.30 | 20.07 | 20.08 | 4,748,402 | +0.00(+0.00%) |
May 24, 2002 | 20.25 | 20.30 | 20.07 | 20.08 | 4,748,402 | -0.08(-0.42%) |
May 23, 2002 | 20.16 | 20.27 | 20.06 | 20.16 | 9,801,407 | +0.15(+0.74%) |
May 22, 2002 | 19.92 | 20.08 | 19.80 | 20.01 | 3,328,629 | +0.09(+0.44%) |
May 21, 2002 | 20.13 | 20.27 | 19.87 | 19.93 | 4,529,829 | -0.20(-0.98%) |
May 20, 2002 | 20.37 | 20.37 | 20.05 | 20.12 | 4,248,168 | -0.29(-1.41%) |
May 17, 2002 | 20.24 | 20.42 | 20.18 | 20.41 | 4,672,889 | +0.10(+0.51%) |
May 16, 2002 | 20.32 | 20.49 | 20.20 | 20.31 | 4,172,018 | -0.01(-0.07%) |
May 15, 2002 | 20.32 | 20.41 | 20.21 | 20.32 | 5,565,346 | -0.08(-0.38%) |
May 14, 2002 | 20.27 | 20.40 | 20.09 | 20.40 | 7,515,941 | +0.23(+1.16%) |
May 13, 2002 | 19.93 | 20.20 | 19.83 | 20.16 | 6,249,424 | +0.25(+1.26%) |
May 10, 2002 | 19.84 | 20.08 | 19.84 | 19.91 | 6,576,010 | +0.09(+0.48%) |
May 09, 2002 | 19.76 | 19.97 | 19.74 | 19.82 | 4,786,000 | +0.02(+0.09%) |
May 08, 2002 | 19.71 | 19.96 | 19.70 | 19.80 | 6,270,453 | +0.30(+1.52%) |
May 07, 2002 | 19.45 | 19.76 | 19.35 | 19.50 | 7,033,549 | +0.01(+0.06%) |
May 06, 2002 | 19.79 | 19.93 | 19.49 | 19.49 | 5,126,287 | -0.44(-2.19%) |
May 03, 2002 | 19.80 | 19.93 | 19.62 | 19.93 | 5,690,882 | -0.03(-0.13%) |
May 02, 2002 | 19.77 | 19.99 | 19.77 | 19.95 | 5,917,740 | +0.18(+0.92%) |
May 01, 2002 | 19.74 | 19.90 | 19.30 | 19.77 | 6,171,999 | +0.03(+0.16%) |
Apr 30, 2002 | 19.25 | 19.86 | 19.25 | 19.74 | 4,964,109 | +0.50(+2.58%) |
Apr 29, 2002 | 19.41 | 19.51 | 19.22 | 19.25 | 4,869,160 | -0.28(-1.41%) |
Apr 26, 2002 | 19.92 | 19.94 | 19.51 | 19.52 | 5,841,271 | -0.40(-2.01%) |
Apr 25, 2002 | 19.62 | 19.92 | 19.60 | 19.92 | 5,503,533 | +0.23(+1.16%) |
Apr 24, 2002 | 19.49 | 19.91 | 19.46 | 19.69 | 7,576,479 | +0.19(+0.98%) |
Apr 23, 2002 | 19.58 | 19.69 | 19.39 | 19.50 | 6,025,434 | -0.11(-0.58%) |
Apr 22, 2002 | 19.65 | 20.10 | 19.36 | 19.62 | 11,769,526 | +0.02(+0.10%) |
Apr 19, 2002 | 19.50 | 19.61 | 19.29 | 19.60 | 3,847,662 | +0.19(+0.98%) |
Apr 18, 2002 | 19.36 | 19.50 | 19.18 | 19.41 | 3,714,479 | +0.03(+0.13%) |
Apr 17, 2002 | 19.46 | 19.62 | 19.25 | 19.38 | 3,790,947 | -0.14(-0.72%) |
Apr 16, 2002 | 19.22 | 19.59 | 19.22 | 19.52 | 5,980,508 | +0.45(+2.35%) |
Apr 15, 2002 | 19.27 | 19.40 | 19.05 | 19.07 | 4,667,473 | -0.11(-0.55%) |
Apr 12, 2002 | 19.54 | 19.54 | 19.14 | 19.18 | 6,059,526 | -0.25(-1.31%) |
Apr 11, 2002 | 19.64 | 19.74 | 19.40 | 19.43 | 8,047,719 | -0.20(-1.04%) |
Apr 10, 2002 | 19.48 | 19.69 | 19.32 | 19.64 | 8,257,052 | +0.03(+0.18%) |
Apr 09, 2002 | 19.40 | 19.66 | 19.29 | 19.60 | 9,288,428 | +0.20(+1.04%) |
Apr 08, 2002 | 18.98 | 19.46 | 18.96 | 19.40 | 8,334,477 | +0.27(+1.39%) |
Apr 05, 2002 | 18.89 | 19.14 | 18.67 | 19.13 | 24,274,428 | +1.23(+6.84%) |
Apr 04, 2002 | 17.74 | 18.01 | 17.68 | 17.91 | 4,856,733 | +0.19(+1.07%) |
Apr 03, 2002 | 17.79 | 17.92 | 17.62 | 17.72 | 5,821,198 | -0.33(-1.81%) |
Apr 02, 2002 | 18.09 | 18.17 | 17.84 | 18.05 | 3,836,829 | -0.04(-0.23%) |
Apr 01, 2002 | 18.07 | 18.13 | 17.78 | 18.09 | 3,775,654 | +0.04(+0.22%) |
Mar 29, 2002 | 18.18 | 18.27 | 17.72 | 18.05 | 6,597,039 | +0.00(+0.00%) |
Mar 28, 2002 | 18.18 | 18.27 | 17.72 | 18.05 | 6,597,039 | -0.31(-1.67%) |
Mar 27, 2002 | 18.34 | 18.51 | 18.26 | 18.35 | 3,888,445 | +0.05(+0.27%) |
Mar 26, 2002 | 18.13 | 18.41 | 18.13 | 18.31 | 4,492,232 | +0.15(+0.82%) |
Mar 25, 2002 | 18.34 | 18.38 | 18.11 | 18.16 | 3,903,102 | -0.11(-0.59%) |
Mar 22, 2002 | 18.51 | 18.51 | 18.16 | 18.26 | 6,003,768 | -0.30(-1.61%) |
Mar 21, 2002 | 18.83 | 18.86 | 18.36 | 18.56 | 4,463,874 | -0.25(-1.33%) |
Mar 20, 2002 | 19.08 | 19.08 | 18.82 | 18.82 | 4,385,175 | -0.28(-1.48%) |
Mar 19, 2002 | 19.24 | 19.30 | 19.07 | 19.10 | 6,063,668 | -0.08(-0.41%) |
Mar 18, 2002 | 19.22 | 19.24 | 19.05 | 19.18 | 4,108,294 | +0.13(+0.66%) |
Mar 15, 2002 | 18.93 | 19.08 | 18.83 | 19.05 | 9,030,026 | +0.13(+0.67%) |
Mar 14, 2002 | 18.85 | 18.99 | 18.72 | 18.92 | 4,833,156 | +0.17(+0.91%) |
Mar 13, 2002 | 19.05 | 19.14 | 18.75 | 18.75 | 5,270,622 | -0.28(-1.48%) |
Mar 12, 2002 | 18.67 | 19.22 | 18.67 | 19.04 | 6,087,565 | +0.13(+0.66%) |
Mar 11, 2002 | 18.99 | 18.99 | 18.77 | 18.91 | 5,078,175 | -0.16(-0.82%) |
Mar 08, 2002 | 19.05 | 19.27 | 18.89 | 19.07 | 5,001,069 | +0.06(+0.31%) |
Mar 07, 2002 | 19.04 | 19.04 | 18.74 | 19.01 | 6,005,361 | -0.07(-0.36%) |
Mar 06, 2002 | 18.97 | 19.14 | 18.96 | 19.08 | 5,969,357 | +0.22(+1.18%) |
Mar 05, 2002 | 19.10 | 19.41 | 18.80 | 18.85 | 7,722,407 | -0.45(-2.32%) |
Mar 04, 2002 | 18.83 | 19.38 | 18.71 | 19.30 | 8,283,498 | +0.42(+2.24%) |
Mar 01, 2002 | 18.39 | 18.98 | 18.39 | 18.88 | 6,133,765 | +0.38(+2.03%) |
Feb 28, 2002 | 18.69 | 18.78 | 18.49 | 18.51 | 5,505,445 | -0.17(-0.90%) |
Feb 27, 2002 | 18.74 | 18.89 | 18.58 | 18.67 | 6,521,207 | -0.05(-0.25%) |
Feb 26, 2002 | 18.82 | 18.86 | 18.51 | 18.72 | 8,133,746 | -0.18(-0.95%) |
Feb 25, 2002 | 18.67 | 18.96 | 18.55 | 18.90 | 9,014,095 | +0.23(+1.22%) |
Feb 22, 2002 | 18.20 | 18.73 | 18.20 | 18.67 | 7,562,778 | +0.47(+2.59%) |
Feb 21, 2002 | 18.40 | 18.60 | 18.20 | 18.20 | 7,224,722 | -0.17(-0.94%) |
Feb 20, 2002 | 17.91 | 18.47 | 17.82 | 18.38 | 5,773,405 | +0.49(+2.73%) |
Feb 19, 2002 | 18.12 | 18.16 | 17.86 | 17.89 | 6,315,697 | -0.24(-1.32%) |
Feb 18, 2002 | 18.42 | 18.47 | 18.07 | 18.13 | 7,147,616 | +0.00(+0.00%) |
Feb 15, 2002 | 18.42 | 18.47 | 18.07 | 18.13 | 7,147,616 | -0.22(-1.18%) |
Feb 14, 2002 | 18.20 | 18.38 | 18.05 | 18.34 | 5,047,269 | +0.17(+0.94%) |
Feb 13, 2002 | 18.00 | 18.36 | 18.00 | 18.17 | 4,728,329 | +0.26(+1.44%) |
Feb 12, 2002 | 17.89 | 18.05 | 17.78 | 17.92 | 4,311,892 | +0.03(+0.14%) |
Feb 11, 2002 | 17.34 | 17.94 | 17.33 | 17.89 | 7,036,098 | +0.44(+2.52%) |
Feb 08, 2002 | 17.12 | 17.50 | 16.95 | 17.45 | 11,945,723 | +0.27(+1.55%) |
Feb 07, 2002 | 17.30 | 17.47 | 17.12 | 17.18 | 4,139,200 | -0.03(-0.16%) |
Feb 06, 2002 | 17.14 | 17.34 | 17.04 | 17.21 | 6,292,438 | +0.16(+0.93%) |
Feb 05, 2002 | 17.25 | 17.39 | 16.96 | 17.05 | 7,528,686 | -0.13(-0.75%) |
Feb 04, 2002 | 17.67 | 17.67 | 17.18 | 17.18 | 5,358,880 | -0.59(-3.33%) |
Feb 01, 2002 | 17.42 | 17.79 | 17.34 | 17.78 | 7,561,185 | +0.36(+2.05%) |
Jan 31, 2002 | 17.24 | 17.73 | 17.21 | 17.42 | 7,209,747 | +0.18(+1.03%) |
Jan 30, 2002 | 16.93 | 17.30 | 16.56 | 17.24 | 12,193,292 | +0.19(+1.12%) |
Jan 29, 2002 | 17.34 | 17.46 | 16.99 | 17.05 | 5,984,969 | -0.30(-1.71%) |
Jan 28, 2002 | 17.35 | 17.41 | 17.18 | 17.35 | 4,874,576 | -0.11(-0.62%) |
Jan 25, 2002 | 17.15 | 17.66 | 17.06 | 17.45 | 8,663,294 | +0.28(+1.62%) |
Jan 24, 2002 | 16.84 | 17.28 | 16.84 | 17.18 | 7,296,730 | +0.31(+1.86%) |
Jan 23, 2002 | 16.74 | 16.99 | 16.48 | 16.86 | 6,469,272 | +0.16(+0.98%) |
Jan 22, 2002 | 16.89 | 17.08 | 16.61 | 16.70 | 7,475,158 | -0.06(-0.36%) |
Jan 21, 2002 | 16.39 | 16.95 | 16.25 | 16.76 | 13,808,379 | +0.00(+0.00%) |
Jan 18, 2002 | 16.39 | 16.95 | 16.25 | 16.76 | 13,808,379 | +0.36(+2.18%) |
Jan 17, 2002 | 16.43 | 16.46 | 15.69 | 16.40 | 25,257,054 | +0.13(+0.79%) |
Jan 16, 2002 | 17.03 | 17.03 | 15.72 | 16.27 | 36,290,248 | -0.91(-5.30%) |
Jan 15, 2002 | 17.54 | 17.64 | 17.12 | 17.18 | 9,469,085 | -0.35(-2.02%) |
Jan 14, 2002 | 17.86 | 17.91 | 17.48 | 17.54 | 8,127,693 | -0.32(-1.78%) |
Jan 11, 2002 | 17.76 | 17.96 | 17.66 | 17.86 | 6,677,332 | +0.09(+0.52%) |
Jan 10, 2002 | 17.88 | 18.00 | 17.44 | 17.76 | 10,290,808 | -0.23(-1.26%) |
Jan 09, 2002 | 18.09 | 18.37 | 17.96 | 17.99 | 5,003,618 | -0.06(-0.35%) |
Jan 08, 2002 | 18.19 | 18.21 | 17.97 | 18.05 | 4,884,135 | -0.10(-0.56%) |
Jan 07, 2002 | 18.36 | 18.47 | 18.12 | 18.16 | 5,609,315 | -0.22(-1.20%) |
Jan 04, 2002 | 18.31 | 18.51 | 18.28 | 18.38 | 6,476,601 | +0.05(+0.30%) |
Jan 03, 2002 | 18.34 | 18.44 | 18.28 | 18.32 | 5,887,790 | -0.06(-0.33%) |
Jan 02, 2002 | 18.37 | 18.52 | 18.23 | 18.38 | 6,829,632 | -0.17(-0.91%) |
Dec 31, 2001 | 18.82 | 18.82 | 18.55 | 18.55 | 5,492,700 | -0.27(-1.43%) |
Dec 28, 2001 | 18.83 | 18.86 | 18.72 | 18.82 | 3,256,621 | -0.04(-0.20%) |
Dec 27, 2001 | 18.93 | 19.02 | 18.77 | 18.86 | 2,633,399 | -0.07(-0.39%) |
Dec 26, 2001 | 18.74 | 19.13 | 18.71 | 18.93 | 3,328,629 | +0.19(+1.01%) |
Dec 24, 2001 | 18.71 | 18.81 | 18.65 | 18.74 | 1,480,948 | +0.03(+0.18%) |
Dec 21, 2001 | 18.60 | 18.73 | 18.50 | 18.71 | 6,706,963 | +0.11(+0.61%) |
Dec 20, 2001 | 18.78 | 18.79 | 18.54 | 18.59 | 5,260,426 | -0.21(-1.10%) |
Dec 19, 2001 | 18.58 | 18.81 | 18.53 | 18.80 | 3,771,193 | +0.05(+0.25%) |
Dec 18, 2001 | 18.44 | 18.82 | 18.44 | 18.75 | 5,744,092 | +0.35(+1.88%) |
Dec 17, 2001 | 18.09 | 18.56 | 18.09 | 18.41 | 5,519,146 | +0.24(+1.30%) |
Dec 14, 2001 | 18.05 | 18.20 | 17.88 | 18.17 | 4,371,793 | +0.12(+0.66%) |
Dec 13, 2001 | 18.16 | 18.18 | 18.01 | 18.05 | 4,169,787 | -0.15(-0.83%) |
Dec 12, 2001 | 18.18 | 18.28 | 18.07 | 18.20 | 4,851,954 | +0.03(+0.14%) |
Dec 11, 2001 | 18.25 | 18.31 | 18.09 | 18.18 | 3,865,823 | +0.04(+0.22%) |
Dec 10, 2001 | 18.48 | 18.52 | 18.06 | 18.14 | 4,900,385 | -0.43(-2.29%) |
Dec 07, 2001 | 18.56 | 18.64 | 18.42 | 18.56 | 3,838,103 | -0.08(-0.45%) |
Dec 06, 2001 | 18.55 | 18.78 | 18.52 | 18.65 | 3,474,876 | -0.00(-0.03%) |
Dec 05, 2001 | 18.36 | 18.75 | 18.36 | 18.65 | 5,031,019 | +0.38(+2.09%) |
Dec 04, 2001 | 17.97 | 18.30 | 17.90 | 18.27 | 4,048,393 | +0.40(+2.25%) |
Dec 03, 2001 | 17.95 | 17.95 | 17.69 | 17.87 | 3,688,352 | -0.11(-0.62%) |
Nov 30, 2001 | 18.08 | 18.14 | 17.98 | 17.98 | 3,912,342 | -0.10(-0.56%) |
Nov 29, 2001 | 17.98 | 18.17 | 17.91 | 18.08 | 4,313,485 | +0.10(+0.56%) |
Nov 28, 2001 | 18.09 | 18.18 | 17.93 | 17.98 | 4,613,307 | -0.26(-1.41%) |
Nov 27, 2001 | 18.33 | 18.34 | 18.09 | 18.24 | 4,419,586 | -0.11(-0.62%) |
Nov 26, 2001 | 18.40 | 18.40 | 18.21 | 18.35 | 3,855,309 | -0.05(-0.26%) |
Nov 23, 2001 | 18.13 | 18.43 | 18.11 | 18.40 | 1,877,949 | +0.30(+1.65%) |
Nov 21, 2001 | 18.23 | 18.25 | 18.02 | 18.10 | 4,024,815 | -0.13(-0.69%) |
Nov 20, 2001 | 18.10 | 18.36 | 18.10 | 18.23 | 4,912,492 | -0.09(-0.49%) |
Nov 19, 2001 | 18.16 | 18.47 | 18.10 | 18.32 | 5,110,993 | +0.27(+1.50%) |
Nov 16, 2001 | 18.16 | 18.28 | 17.89 | 18.05 | 6,784,388 | +0.06(+0.33%) |
Nov 15, 2001 | 18.02 | 18.20 | 17.94 | 17.99 | 4,591,323 | -0.04(-0.21%) |
Nov 14, 2001 | 18.04 | 18.18 | 17.81 | 18.02 | 5,816,100 | +0.23(+1.28%) |
Nov 13, 2001 | 17.51 | 17.88 | 17.50 | 17.80 | 4,934,158 | +0.39(+2.22%) |
Nov 12, 2001 | 17.42 | 17.61 | 17.21 | 17.41 | 6,229,032 | -0.09(-0.53%) |
Nov 09, 2001 | 17.44 | 17.65 | 17.36 | 17.50 | 4,134,420 | +0.02(+0.13%) |
Nov 08, 2001 | 17.34 | 17.74 | 17.34 | 17.48 | 5,536,351 | +0.15(+0.86%) |
Nov 07, 2001 | 17.16 | 17.61 | 17.15 | 17.33 | 5,255,646 | +0.17(+0.98%) |
Nov 06, 2001 | 17.34 | 17.34 | 16.88 | 17.16 | 10,012,015 | -0.18(-1.01%) |
Nov 05, 2001 | 17.25 | 17.45 | 17.21 | 17.34 | 5,597,208 | +0.36(+2.13%) |
Nov 02, 2001 | 16.71 | 17.15 | 16.64 | 16.98 | 4,866,292 | +0.30(+1.82%) |
Nov 01, 2001 | 16.42 | 16.72 | 16.23 | 16.68 | 5,240,034 | +0.30(+1.81%) |
Oct 31, 2001 | 16.70 | 16.79 | 16.37 | 16.38 | 5,060,332 | -0.15(-0.93%) |
Oct 30, 2001 | 16.68 | 16.70 | 16.32 | 16.53 | 6,624,122 | -0.18(-1.10%) |
Oct 29, 2001 | 17.04 | 17.14 | 16.68 | 16.72 | 6,674,464 | -0.52(-3.00%) |
Oct 26, 2001 | 17.04 | 17.26 | 16.89 | 17.24 | 3,969,056 | +0.18(+1.04%) |
Oct 25, 2001 | 16.72 | 17.09 | 16.64 | 17.06 | 5,553,238 | +0.31(+1.87%) |
Oct 24, 2001 | 16.76 | 16.83 | 16.63 | 16.74 | 4,972,393 | +0.05(+0.28%) |
Oct 23, 2001 | 16.95 | 16.95 | 16.61 | 16.70 | 6,491,894 | -0.16(-0.92%) |
Oct 22, 2001 | 15.85 | 16.95 | 15.85 | 16.85 | 11,091,502 | +0.82(+5.11%) |
Oct 19, 2001 | 16.07 | 16.13 | 15.87 | 16.03 | 7,194,134 | -0.12(-0.76%) |
Oct 18, 2001 | 16.19 | 16.30 | 15.91 | 16.16 | 6,394,396 | -0.03(-0.20%) |
Oct 17, 2001 | 16.84 | 16.89 | 16.16 | 16.19 | 7,016,981 | -0.48(-2.86%) |
Oct 16, 2001 | 16.60 | 16.75 | 16.46 | 16.67 | 5,476,451 | +0.06(+0.37%) |
Oct 15, 2001 | 16.27 | 16.63 | 16.26 | 16.60 | 4,449,218 | +0.21(+1.26%) |
Oct 12, 2001 | 16.55 | 16.71 | 16.30 | 16.40 | 6,683,385 | -0.26(-1.55%) |
Oct 11, 2001 | 16.23 | 16.79 | 16.21 | 16.66 | 9,954,345 | +0.67(+4.22%) |
Oct 10, 2001 | 15.47 | 16.15 | 15.38 | 15.98 | 7,169,282 | +0.53(+3.45%) |
Oct 09, 2001 | 15.45 | 15.66 | 15.29 | 15.45 | 4,677,987 | -0.00(-0.01%) |
Oct 08, 2001 | 15.60 | 15.65 | 15.33 | 15.45 | 5,816,419 | -0.20(-1.29%) |
Oct 05, 2001 | 15.60 | 15.69 | 15.32 | 15.65 | 5,189,055 | +0.02(+0.10%) |
Oct 04, 2001 | 15.63 | 15.77 | 15.50 | 15.64 | 6,918,209 | +0.01(+0.05%) |
Oct 03, 2001 | 15.21 | 15.66 | 15.08 | 15.63 | 7,324,769 | +0.37(+2.45%) |
Oct 02, 2001 | 15.20 | 15.33 | 15.11 | 15.25 | 6,608,191 | +0.05(+0.36%) |
Oct 01, 2001 | 15.38 | 15.40 | 14.94 | 15.20 | 8,332,884 | -0.24(-1.57%) |
Sep 28, 2001 | 15.38 | 15.50 | 15.19 | 15.44 | 7,796,646 | +0.33(+2.17%) |
Sep 27, 2001 | 14.65 | 15.14 | 14.39 | 15.11 | 7,125,631 | +0.46(+3.14%) |
Sep 26, 2001 | 14.67 | 14.74 | 14.54 | 14.65 | 6,822,941 | +0.04(+0.27%) |
Sep 25, 2001 | 14.28 | 14.75 | 14.20 | 14.61 | 8,234,430 | +0.23(+1.59%) |
Sep 24, 2001 | 13.65 | 14.51 | 13.65 | 14.39 | 11,097,555 | +0.74(+5.39%) |
Sep 21, 2001 | 14.18 | 14.44 | 13.47 | 13.65 | 19,468,674 | -0.52(-3.70%) |
Sep 20, 2001 | 14.51 | 14.56 | 14.04 | 14.17 | 10,221,667 | -0.33(-2.30%) |
Sep 19, 2001 | 14.83 | 14.96 | 13.89 | 14.51 | 10,699,598 | -0.27(-1.80%) |
Sep 18, 2001 | 14.99 | 15.25 | 14.65 | 14.77 | 9,614,058 | -0.21(-1.37%) |
Sep 17, 2001 | 15.94 | 15.94 | 14.82 | 14.98 | 11,318,997 | -1.06(-6.60%) |
Sep 10, 2001 | 15.81 | 16.30 | 15.76 | 16.04 | 8,039,116 | +0.22(+1.41%) |
Sep 07, 2001 | 16.13 | 16.21 | 15.81 | 15.81 | 7,499,691 | -0.49(-3.00%) |
Sep 06, 2001 | 16.48 | 16.50 | 16.16 | 16.30 | 5,212,633 | -0.17(-1.05%) |
Sep 05, 2001 | 16.48 | 16.68 | 16.24 | 16.48 | 6,437,092 | +0.07(+0.43%) |