Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 19.49 | 19.65 | 19.31 | 19.31 | 6,393,302 | -0.34(-1.73%) |
Jun 27, 2002 | 19.25 | 19.65 | 19.14 | 19.65 | 6,286,279 | +0.43(+2.25%) |
Jun 26, 2002 | 18.95 | 19.29 | 18.74 | 19.22 | 7,512,894 | -0.03(-0.15%) |
Jun 25, 2002 | 19.62 | 19.76 | 19.21 | 19.25 | 5,581,080 | -0.24(-1.22%) |
Jun 24, 2002 | 19.47 | 19.62 | 19.19 | 19.48 | 6,491,724 | +0.02(+0.10%) |
Jun 21, 2002 | 19.73 | 19.94 | 19.39 | 19.47 | 8,898,449 | -0.44(-2.22%) |
Jun 20, 2002 | 19.99 | 20.23 | 19.83 | 19.91 | 5,041,828 | -0.15(-0.74%) |
Jun 19, 2002 | 20.10 | 20.34 | 19.98 | 20.05 | 6,244,554 | -0.12(-0.58%) |
Jun 18, 2002 | 19.99 | 20.17 | 19.87 | 20.17 | 3,475,991 | +0.22(+1.10%) |
Jun 17, 2002 | 19.78 | 19.96 | 19.63 | 19.95 | 4,634,124 | +0.16(+0.83%) |
Jun 14, 2002 | 19.62 | 19.81 | 19.29 | 19.79 | 6,572,309 | +0.04(+0.20%) |
Jun 13, 2002 | 19.98 | 20.01 | 19.64 | 19.75 | 3,756,606 | -0.27(-1.37%) |
Jun 12, 2002 | 19.66 | 20.02 | 19.52 | 20.02 | 5,462,909 | +0.33(+1.65%) |
Jun 11, 2002 | 19.78 | 20.01 | 19.67 | 19.70 | 5,397,613 | -0.08(-0.41%) |
Jun 10, 2002 | 19.53 | 19.83 | 19.47 | 19.78 | 4,725,858 | +0.24(+1.25%) |
Jun 07, 2002 | 19.14 | 19.60 | 19.14 | 19.53 | 4,715,984 | +0.14(+0.72%) |
Jun 06, 2002 | 19.78 | 19.79 | 19.36 | 19.39 | 5,099,480 | -0.34(-1.73%) |
Jun 05, 2002 | 19.62 | 19.89 | 19.59 | 19.74 | 4,607,050 | +0.10(+0.52%) |
Jun 04, 2002 | 19.54 | 19.65 | 19.41 | 19.63 | 5,142,480 | +0.10(+0.51%) |
Jun 03, 2002 | 19.65 | 19.85 | 19.47 | 19.54 | 5,770,917 | -0.15(-0.78%) |
May 31, 2002 | 19.72 | 19.94 | 19.69 | 19.69 | 4,716,302 | +0.05(+0.26%) |
May 30, 2002 | 19.62 | 19.84 | 19.59 | 19.64 | 5,168,917 | +0.02(+0.08%) |
May 29, 2002 | 20.01 | 20.09 | 19.62 | 19.62 | 7,548,886 | -0.28(-1.40%) |
May 28, 2002 | 20.25 | 20.28 | 19.90 | 19.90 | 4,323,569 | -0.18(-0.91%) |
May 27, 2002 | 20.26 | 20.31 | 20.08 | 20.09 | 4,746,880 | +0.00(+0.00%) |
May 24, 2002 | 20.26 | 20.31 | 20.08 | 20.09 | 4,746,880 | -0.08(-0.42%) |
May 23, 2002 | 20.17 | 20.28 | 20.06 | 20.17 | 9,798,264 | +0.15(+0.74%) |
May 22, 2002 | 19.93 | 20.09 | 19.81 | 20.02 | 3,327,562 | +0.09(+0.44%) |
May 21, 2002 | 20.14 | 20.28 | 19.88 | 19.93 | 4,528,376 | -0.20(-0.98%) |
May 20, 2002 | 20.38 | 20.38 | 20.06 | 20.13 | 4,246,806 | -0.29(-1.41%) |
May 17, 2002 | 20.25 | 20.43 | 20.19 | 20.42 | 4,671,391 | +0.10(+0.51%) |
May 16, 2002 | 20.33 | 20.50 | 20.20 | 20.31 | 4,170,680 | -0.01(-0.07%) |
May 15, 2002 | 20.33 | 20.42 | 20.22 | 20.33 | 5,563,561 | -0.08(-0.38%) |
May 14, 2002 | 20.27 | 20.41 | 20.09 | 20.41 | 7,513,531 | +0.23(+1.16%) |
May 13, 2002 | 19.93 | 20.21 | 19.84 | 20.17 | 6,247,420 | +0.25(+1.26%) |
May 10, 2002 | 19.84 | 20.09 | 19.84 | 19.92 | 6,573,902 | +0.09(+0.48%) |
May 09, 2002 | 19.77 | 19.97 | 19.74 | 19.83 | 4,784,465 | +0.02(+0.10%) |
May 08, 2002 | 19.72 | 19.97 | 19.71 | 19.81 | 6,268,442 | +0.30(+1.52%) |
May 07, 2002 | 19.46 | 19.76 | 19.35 | 19.51 | 7,031,294 | +0.01(+0.06%) |
May 06, 2002 | 19.79 | 19.93 | 19.50 | 19.50 | 5,124,643 | -0.44(-2.19%) |
May 03, 2002 | 19.81 | 19.94 | 19.63 | 19.94 | 5,689,057 | -0.03(-0.13%) |
May 02, 2002 | 19.78 | 20.00 | 19.78 | 19.96 | 5,915,842 | +0.18(+0.92%) |
May 01, 2002 | 19.75 | 19.90 | 19.31 | 19.78 | 6,170,020 | +0.03(+0.16%) |
Apr 30, 2002 | 19.25 | 19.86 | 19.25 | 19.75 | 4,962,517 | +0.50(+2.58%) |
Apr 29, 2002 | 19.42 | 19.52 | 19.23 | 19.25 | 4,867,598 | -0.28(-1.41%) |
Apr 26, 2002 | 19.93 | 19.95 | 19.51 | 19.53 | 5,839,398 | -0.40(-2.01%) |
Apr 25, 2002 | 19.62 | 19.93 | 19.61 | 19.93 | 5,501,769 | +0.23(+1.16%) |
Apr 24, 2002 | 19.50 | 19.91 | 19.46 | 19.70 | 7,574,049 | +0.19(+0.98%) |
Apr 23, 2002 | 19.58 | 19.70 | 19.40 | 19.51 | 6,023,502 | -0.11(-0.58%) |
Apr 22, 2002 | 19.66 | 20.11 | 19.37 | 19.62 | 11,765,752 | +0.02(+0.10%) |
Apr 19, 2002 | 19.50 | 19.61 | 19.29 | 19.60 | 3,846,428 | +0.19(+0.98%) |
Apr 18, 2002 | 19.37 | 19.50 | 19.18 | 19.41 | 3,713,287 | +0.03(+0.13%) |
Apr 17, 2002 | 19.47 | 19.62 | 19.26 | 19.39 | 3,789,732 | -0.14(-0.72%) |
Apr 16, 2002 | 19.23 | 19.60 | 19.23 | 19.53 | 5,978,591 | +0.45(+2.35%) |
Apr 15, 2002 | 19.28 | 19.40 | 19.06 | 19.08 | 4,665,976 | -0.11(-0.55%) |
Apr 12, 2002 | 19.54 | 19.54 | 19.14 | 19.19 | 6,057,583 | -0.25(-1.31%) |
Apr 11, 2002 | 19.64 | 19.75 | 19.41 | 19.44 | 8,045,138 | -0.20(-1.04%) |
Apr 10, 2002 | 19.48 | 19.70 | 19.32 | 19.64 | 8,254,405 | +0.03(+0.18%) |
Apr 09, 2002 | 19.41 | 19.66 | 19.29 | 19.61 | 9,285,449 | +0.20(+1.04%) |
Apr 08, 2002 | 18.98 | 19.46 | 18.96 | 19.41 | 8,331,805 | +0.27(+1.39%) |
Apr 05, 2002 | 18.90 | 19.14 | 18.68 | 19.14 | 24,266,644 | +1.23(+6.84%) |
Apr 04, 2002 | 17.75 | 18.02 | 17.68 | 17.91 | 4,855,176 | +0.19(+1.07%) |
Apr 03, 2002 | 17.79 | 17.93 | 17.63 | 17.72 | 5,819,331 | -0.33(-1.81%) |
Apr 02, 2002 | 18.09 | 18.18 | 17.85 | 18.05 | 3,835,599 | -0.04(-0.23%) |
Apr 01, 2002 | 18.08 | 18.14 | 17.79 | 18.09 | 3,774,443 | +0.04(+0.22%) |
Mar 29, 2002 | 18.19 | 18.27 | 17.72 | 18.05 | 6,594,924 | +0.00(+0.00%) |
Mar 28, 2002 | 18.19 | 18.27 | 17.72 | 18.05 | 6,594,924 | -0.31(-1.67%) |
Mar 27, 2002 | 18.34 | 18.51 | 18.26 | 18.36 | 3,887,199 | +0.05(+0.27%) |
Mar 26, 2002 | 18.14 | 18.41 | 18.14 | 18.31 | 4,490,791 | +0.15(+0.82%) |
Mar 25, 2002 | 18.35 | 18.38 | 18.12 | 18.16 | 3,901,850 | -0.11(-0.59%) |
Mar 22, 2002 | 18.52 | 18.52 | 18.17 | 18.27 | 6,001,842 | -0.30(-1.61%) |
Mar 21, 2002 | 18.84 | 18.87 | 18.37 | 18.57 | 4,462,443 | -0.25(-1.33%) |
Mar 20, 2002 | 19.09 | 19.09 | 18.82 | 18.82 | 4,383,769 | -0.28(-1.48%) |
Mar 19, 2002 | 19.25 | 19.31 | 19.07 | 19.10 | 6,061,724 | -0.08(-0.41%) |
Mar 18, 2002 | 19.23 | 19.25 | 19.06 | 19.18 | 4,106,976 | +0.13(+0.66%) |
Mar 15, 2002 | 18.94 | 19.09 | 18.84 | 19.06 | 9,027,131 | +0.13(+0.67%) |
Mar 14, 2002 | 18.86 | 18.99 | 18.73 | 18.93 | 4,831,606 | +0.17(+0.91%) |
Mar 13, 2002 | 19.06 | 19.15 | 18.76 | 18.76 | 5,268,932 | -0.28(-1.48%) |
Mar 12, 2002 | 18.68 | 19.23 | 18.68 | 19.04 | 6,085,613 | +0.13(+0.66%) |
Mar 11, 2002 | 18.99 | 19.00 | 18.78 | 18.92 | 5,076,546 | -0.16(-0.82%) |
Mar 08, 2002 | 19.05 | 19.28 | 18.90 | 19.07 | 4,999,465 | +0.06(+0.31%) |
Mar 07, 2002 | 19.04 | 19.05 | 18.74 | 19.01 | 6,003,435 | -0.07(-0.36%) |
Mar 06, 2002 | 18.98 | 19.15 | 18.96 | 19.08 | 5,967,442 | +0.22(+1.18%) |
Mar 05, 2002 | 19.10 | 19.42 | 18.81 | 18.86 | 7,719,931 | -0.45(-2.32%) |
Mar 04, 2002 | 18.83 | 19.39 | 18.72 | 19.31 | 8,280,842 | +0.42(+2.24%) |
Mar 01, 2002 | 18.40 | 18.99 | 18.40 | 18.89 | 6,131,798 | +0.38(+2.03%) |
Feb 28, 2002 | 18.70 | 18.79 | 18.49 | 18.51 | 5,503,680 | -0.17(-0.90%) |
Feb 27, 2002 | 18.75 | 18.90 | 18.59 | 18.68 | 6,519,116 | -0.05(-0.25%) |
Feb 26, 2002 | 18.82 | 18.87 | 18.52 | 18.73 | 8,131,138 | -0.18(-0.96%) |
Feb 25, 2002 | 18.68 | 18.96 | 18.55 | 18.91 | 9,011,205 | +0.23(+1.22%) |
Feb 22, 2002 | 18.21 | 18.73 | 18.21 | 18.68 | 7,560,353 | +0.47(+2.59%) |
Feb 21, 2002 | 18.41 | 18.60 | 18.21 | 18.21 | 7,222,405 | -0.17(-0.94%) |
Feb 20, 2002 | 17.91 | 18.48 | 17.82 | 18.38 | 5,771,554 | +0.49(+2.73%) |
Feb 19, 2002 | 18.12 | 18.17 | 17.86 | 17.89 | 6,313,672 | -0.24(-1.32%) |
Feb 18, 2002 | 18.42 | 18.47 | 18.08 | 18.13 | 7,145,324 | +0.00(+0.00%) |
Feb 15, 2002 | 18.42 | 18.47 | 18.08 | 18.13 | 7,145,324 | -0.22(-1.18%) |
Feb 14, 2002 | 18.21 | 18.39 | 18.06 | 18.35 | 5,045,650 | +0.17(+0.94%) |
Feb 13, 2002 | 18.01 | 18.37 | 18.01 | 18.18 | 4,726,813 | +0.26(+1.44%) |
Feb 12, 2002 | 17.90 | 18.05 | 17.79 | 17.92 | 4,310,510 | +0.03(+0.14%) |
Feb 11, 2002 | 17.35 | 17.95 | 17.34 | 17.90 | 7,033,842 | +0.44(+2.52%) |
Feb 08, 2002 | 17.13 | 17.50 | 16.95 | 17.46 | 11,941,893 | +0.27(+1.55%) |
Feb 07, 2002 | 17.31 | 17.47 | 17.13 | 17.19 | 4,137,873 | -0.03(-0.16%) |
Feb 06, 2002 | 17.15 | 17.35 | 17.05 | 17.22 | 6,290,420 | +0.16(+0.93%) |
Feb 05, 2002 | 17.25 | 17.40 | 16.97 | 17.06 | 7,526,272 | -0.13(-0.75%) |
Feb 04, 2002 | 17.68 | 17.68 | 17.19 | 17.19 | 5,357,161 | -0.59(-3.33%) |
Feb 01, 2002 | 17.42 | 17.79 | 17.35 | 17.78 | 7,558,761 | +0.36(+2.05%) |
Jan 31, 2002 | 17.25 | 17.73 | 17.21 | 17.42 | 7,207,435 | +0.18(+1.03%) |
Jan 30, 2002 | 16.94 | 17.31 | 16.56 | 17.25 | 12,189,382 | +0.19(+1.12%) |
Jan 29, 2002 | 17.35 | 17.46 | 17.00 | 17.06 | 5,983,050 | -0.30(-1.71%) |
Jan 28, 2002 | 17.35 | 17.42 | 17.18 | 17.35 | 4,873,013 | -0.11(-0.62%) |
Jan 25, 2002 | 17.16 | 17.66 | 17.06 | 17.46 | 8,660,516 | +0.28(+1.62%) |
Jan 24, 2002 | 16.84 | 17.28 | 16.84 | 17.18 | 7,294,390 | +0.31(+1.86%) |
Jan 23, 2002 | 16.74 | 16.99 | 16.49 | 16.87 | 6,467,198 | +0.16(+0.98%) |
Jan 22, 2002 | 16.90 | 17.08 | 16.62 | 16.71 | 7,472,761 | -0.06(-0.36%) |
Jan 21, 2002 | 16.40 | 16.95 | 16.25 | 16.77 | 13,803,952 | +0.00(+0.00%) |
Jan 18, 2002 | 16.40 | 16.95 | 16.25 | 16.77 | 13,803,952 | +0.36(+2.18%) |
Jan 17, 2002 | 16.44 | 16.47 | 15.70 | 16.41 | 25,248,956 | +0.13(+0.79%) |
Jan 16, 2002 | 17.03 | 17.03 | 15.73 | 16.28 | 36,278,612 | -0.91(-5.30%) |
Jan 15, 2002 | 17.54 | 17.64 | 17.13 | 17.19 | 9,466,049 | -0.35(-2.02%) |
Jan 14, 2002 | 17.86 | 17.91 | 17.49 | 17.54 | 8,125,086 | -0.32(-1.78%) |
Jan 11, 2002 | 17.77 | 17.97 | 17.66 | 17.86 | 6,675,190 | +0.09(+0.52%) |
Jan 10, 2002 | 17.89 | 18.01 | 17.44 | 17.77 | 10,287,508 | -0.23(-1.26%) |
Jan 09, 2002 | 18.10 | 18.38 | 17.96 | 18.00 | 5,002,013 | -0.06(-0.35%) |
Jan 08, 2002 | 18.19 | 18.22 | 17.97 | 18.06 | 4,882,569 | -0.10(-0.56%) |
Jan 07, 2002 | 18.37 | 18.48 | 18.13 | 18.16 | 5,607,517 | -0.22(-1.20%) |
Jan 04, 2002 | 18.31 | 18.52 | 18.29 | 18.38 | 6,474,524 | +0.05(+0.30%) |
Jan 03, 2002 | 18.35 | 18.44 | 18.28 | 18.33 | 5,885,902 | -0.06(-0.33%) |
Jan 02, 2002 | 18.37 | 18.52 | 18.23 | 18.39 | 6,827,442 | -0.17(-0.90%) |
Dec 31, 2001 | 18.82 | 18.82 | 18.55 | 18.56 | 5,490,939 | -0.27(-1.43%) |
Dec 28, 2001 | 18.84 | 18.86 | 18.73 | 18.82 | 3,255,576 | -0.04(-0.20%) |
Dec 27, 2001 | 18.94 | 19.02 | 18.78 | 18.86 | 2,632,554 | -0.07(-0.39%) |
Dec 26, 2001 | 18.75 | 19.14 | 18.71 | 18.94 | 3,327,562 | +0.19(+1.01%) |
Dec 24, 2001 | 18.71 | 18.82 | 18.66 | 18.75 | 1,480,473 | +0.03(+0.18%) |
Dec 21, 2001 | 18.60 | 18.74 | 18.51 | 18.71 | 6,704,813 | +0.11(+0.61%) |
Dec 20, 2001 | 18.79 | 18.80 | 18.55 | 18.60 | 5,258,739 | -0.21(-1.10%) |
Dec 19, 2001 | 18.59 | 18.82 | 18.53 | 18.81 | 3,769,984 | +0.05(+0.25%) |
Dec 18, 2001 | 18.44 | 18.82 | 18.44 | 18.76 | 5,742,250 | +0.35(+1.88%) |
Dec 17, 2001 | 18.10 | 18.57 | 18.10 | 18.41 | 5,517,376 | +0.24(+1.30%) |
Dec 14, 2001 | 18.06 | 18.20 | 17.89 | 18.18 | 4,370,391 | +0.12(+0.66%) |
Dec 13, 2001 | 18.17 | 18.19 | 18.01 | 18.06 | 4,168,450 | -0.15(-0.83%) |
Dec 12, 2001 | 18.19 | 18.29 | 18.07 | 18.21 | 4,850,398 | +0.03(+0.14%) |
Dec 11, 2001 | 18.26 | 18.31 | 18.09 | 18.18 | 3,864,584 | +0.04(+0.22%) |
Dec 10, 2001 | 18.49 | 18.52 | 18.07 | 18.14 | 4,898,813 | -0.43(-2.29%) |
Dec 07, 2001 | 18.57 | 18.65 | 18.43 | 18.57 | 3,836,873 | -0.08(-0.45%) |
Dec 06, 2001 | 18.55 | 18.78 | 18.52 | 18.65 | 3,473,762 | -0.00(-0.03%) |
Dec 05, 2001 | 18.37 | 18.76 | 18.37 | 18.66 | 5,029,406 | +0.38(+2.09%) |
Dec 04, 2001 | 17.97 | 18.30 | 17.90 | 18.28 | 4,047,095 | +0.40(+2.25%) |
Dec 03, 2001 | 17.96 | 17.96 | 17.69 | 17.87 | 3,687,169 | -0.11(-0.62%) |
Nov 30, 2001 | 18.08 | 18.15 | 17.98 | 17.99 | 3,911,087 | -0.10(-0.56%) |
Nov 29, 2001 | 17.99 | 18.17 | 17.92 | 18.09 | 4,312,102 | +0.10(+0.56%) |
Nov 28, 2001 | 18.09 | 18.18 | 17.94 | 17.99 | 4,611,828 | -0.26(-1.41%) |
Nov 27, 2001 | 18.33 | 18.35 | 18.10 | 18.25 | 4,418,169 | -0.11(-0.62%) |
Nov 26, 2001 | 18.40 | 18.41 | 18.22 | 18.36 | 3,854,073 | -0.05(-0.26%) |
Nov 23, 2001 | 18.14 | 18.44 | 18.12 | 18.41 | 1,877,347 | +0.30(+1.65%) |
Nov 21, 2001 | 18.23 | 18.26 | 18.03 | 18.11 | 4,023,524 | -0.13(-0.69%) |
Nov 20, 2001 | 18.11 | 18.36 | 18.11 | 18.23 | 4,910,917 | -0.09(-0.49%) |
Nov 19, 2001 | 18.17 | 18.47 | 18.10 | 18.32 | 5,109,354 | +0.27(+1.50%) |
Nov 16, 2001 | 18.17 | 18.29 | 17.90 | 18.05 | 6,782,213 | +0.06(+0.33%) |
Nov 15, 2001 | 18.03 | 18.21 | 17.94 | 17.99 | 4,589,850 | -0.04(-0.21%) |
Nov 14, 2001 | 18.05 | 18.19 | 17.82 | 18.03 | 5,814,235 | +0.23(+1.28%) |
Nov 13, 2001 | 17.51 | 17.89 | 17.50 | 17.80 | 4,932,576 | +0.39(+2.22%) |
Nov 12, 2001 | 17.43 | 17.61 | 17.22 | 17.42 | 6,227,035 | -0.09(-0.53%) |
Nov 09, 2001 | 17.45 | 17.66 | 17.37 | 17.51 | 4,133,095 | +0.02(+0.13%) |
Nov 08, 2001 | 17.35 | 17.75 | 17.35 | 17.49 | 5,534,576 | +0.15(+0.86%) |
Nov 07, 2001 | 17.17 | 17.61 | 17.16 | 17.34 | 5,253,961 | +0.17(+0.98%) |
Nov 06, 2001 | 17.35 | 17.35 | 16.89 | 17.17 | 10,008,805 | -0.18(-1.01%) |
Nov 05, 2001 | 17.25 | 17.45 | 17.22 | 17.35 | 5,595,413 | +0.36(+2.13%) |
Nov 02, 2001 | 16.71 | 17.16 | 16.64 | 16.98 | 4,864,732 | +0.30(+1.82%) |
Nov 01, 2001 | 16.42 | 16.73 | 16.23 | 16.68 | 5,238,354 | +0.30(+1.81%) |
Oct 31, 2001 | 16.70 | 16.79 | 16.38 | 16.39 | 5,058,709 | -0.15(-0.93%) |
Oct 30, 2001 | 16.69 | 16.70 | 16.33 | 16.54 | 6,621,998 | -0.18(-1.10%) |
Oct 29, 2001 | 17.05 | 17.15 | 16.68 | 16.72 | 6,672,324 | -0.52(-3.01%) |
Oct 26, 2001 | 17.05 | 17.27 | 16.89 | 17.24 | 3,967,784 | +0.18(+1.04%) |
Oct 25, 2001 | 16.73 | 17.09 | 16.64 | 17.06 | 5,551,457 | +0.31(+1.87%) |
Oct 24, 2001 | 16.77 | 16.83 | 16.64 | 16.75 | 4,970,798 | +0.05(+0.28%) |
Oct 23, 2001 | 16.95 | 16.95 | 16.62 | 16.70 | 6,489,813 | -0.16(-0.92%) |
Oct 22, 2001 | 15.85 | 16.95 | 15.85 | 16.86 | 11,087,945 | +0.82(+5.11%) |
Oct 19, 2001 | 16.08 | 16.14 | 15.88 | 16.04 | 7,191,827 | -0.12(-0.76%) |
Oct 18, 2001 | 16.19 | 16.31 | 15.92 | 16.16 | 6,392,346 | -0.03(-0.20%) |
Oct 17, 2001 | 16.84 | 16.89 | 16.17 | 16.19 | 7,014,731 | -0.48(-2.86%) |
Oct 16, 2001 | 16.61 | 16.76 | 16.47 | 16.67 | 5,474,694 | +0.06(+0.37%) |
Oct 15, 2001 | 16.28 | 16.64 | 16.27 | 16.61 | 4,447,791 | +0.21(+1.26%) |
Oct 12, 2001 | 16.55 | 16.72 | 16.30 | 16.40 | 6,681,242 | -0.26(-1.55%) |
Oct 11, 2001 | 16.23 | 16.80 | 16.21 | 16.66 | 9,951,153 | +0.68(+4.22%) |
Oct 10, 2001 | 15.47 | 16.15 | 15.38 | 15.99 | 7,166,983 | +0.53(+3.45%) |
Oct 09, 2001 | 15.46 | 15.67 | 15.30 | 15.45 | 4,676,487 | -0.00(-0.01%) |
Oct 08, 2001 | 15.60 | 15.66 | 15.34 | 15.45 | 5,814,554 | -0.20(-1.29%) |
Oct 05, 2001 | 15.60 | 15.70 | 15.33 | 15.66 | 5,187,391 | +0.02(+0.10%) |
Oct 04, 2001 | 15.63 | 15.78 | 15.51 | 15.64 | 6,915,990 | +0.01(+0.05%) |
Oct 03, 2001 | 15.21 | 15.67 | 15.09 | 15.63 | 7,322,420 | +0.37(+2.45%) |
Oct 02, 2001 | 15.20 | 15.34 | 15.12 | 15.26 | 6,606,072 | +0.05(+0.36%) |
Oct 01, 2001 | 15.38 | 15.40 | 14.94 | 15.20 | 8,330,212 | -0.24(-1.56%) |
Sep 28, 2001 | 15.38 | 15.50 | 15.20 | 15.45 | 7,794,146 | +0.33(+2.17%) |
Sep 27, 2001 | 14.66 | 15.15 | 14.39 | 15.12 | 7,123,346 | +0.46(+3.14%) |
Sep 26, 2001 | 14.68 | 14.75 | 14.55 | 14.66 | 6,820,753 | +0.04(+0.27%) |
Sep 25, 2001 | 14.28 | 14.76 | 14.21 | 14.62 | 8,231,790 | +0.23(+1.59%) |
Sep 24, 2001 | 13.65 | 14.52 | 13.65 | 14.39 | 11,093,997 | +0.74(+5.39%) |
Sep 21, 2001 | 14.18 | 14.44 | 13.48 | 13.65 | 19,462,432 | -0.52(-3.70%) |
Sep 20, 2001 | 14.51 | 14.57 | 14.05 | 14.18 | 10,218,390 | -0.33(-2.30%) |
Sep 19, 2001 | 14.83 | 14.96 | 13.89 | 14.51 | 10,696,167 | -0.27(-1.80%) |
Sep 18, 2001 | 14.99 | 15.26 | 14.65 | 14.78 | 9,610,975 | -0.21(-1.37%) |
Sep 17, 2001 | 15.94 | 15.95 | 14.82 | 14.98 | 11,315,367 | -1.06(-6.60%) |
Sep 10, 2001 | 15.82 | 16.31 | 15.76 | 16.04 | 8,036,538 | +0.22(+1.41%) |
Sep 07, 2001 | 16.14 | 16.22 | 15.82 | 15.82 | 7,497,286 | -0.49(-3.00%) |
Sep 06, 2001 | 16.48 | 16.51 | 16.17 | 16.31 | 5,210,961 | -0.17(-1.05%) |
Sep 05, 2001 | 16.49 | 16.69 | 16.24 | 16.48 | 6,435,028 | +0.07(+0.43%) |
Sep 04, 2001 | 16.34 | 16.89 | 16.33 | 16.41 | 6,863,116 | +0.07(+0.43%) |
Aug 31, 2001 | 16.40 | 16.60 | 16.26 | 16.34 | 3,746,095 | -0.02(-0.10%) |
Aug 30, 2001 | 16.65 | 16.90 | 16.18 | 16.36 | 6,350,620 | -0.40(-2.39%) |
Aug 29, 2001 | 17.17 | 17.27 | 16.67 | 16.76 | 5,736,835 | -0.40(-2.33%) |
Aug 28, 2001 | 17.28 | 17.30 | 17.02 | 17.16 | 3,884,013 | -0.20(-1.13%) |
Aug 27, 2001 | 17.50 | 17.51 | 17.33 | 17.35 | 2,867,621 | -0.01(-0.05%) |
Aug 24, 2001 | 17.02 | 17.55 | 16.88 | 17.36 | 4,431,228 | +0.35(+2.09%) |
Aug 23, 2001 | 17.24 | 17.24 | 16.95 | 17.01 | 4,721,717 | -0.23(-1.33%) |
Aug 22, 2001 | 17.03 | 17.32 | 16.80 | 17.24 | 6,499,368 | +0.32(+1.91%) |
Aug 21, 2001 | 17.15 | 17.50 | 16.88 | 16.91 | 5,866,472 | -0.13(-0.78%) |
Aug 20, 2001 | 17.06 | 17.19 | 16.91 | 17.05 | 3,529,821 | -0.01(-0.07%) |
Aug 17, 2001 | 17.41 | 17.41 | 17.03 | 17.06 | 6,600,339 | -0.05(-0.31%) |
Aug 16, 2001 | 17.27 | 17.27 | 16.88 | 17.11 | 5,561,969 | -0.10(-0.57%) |
Aug 15, 2001 | 17.17 | 17.50 | 17.07 | 17.21 | 4,541,435 | +0.09(+0.50%) |
Aug 14, 2001 | 17.31 | 17.42 | 17.06 | 17.13 | 3,692,584 | -0.22(-1.27%) |
Aug 13, 2001 | 17.15 | 17.36 | 17.10 | 17.35 | 3,544,791 | +0.10(+0.59%) |
Aug 10, 2001 | 16.91 | 17.26 | 16.85 | 17.24 | 5,243,132 | +0.37(+2.17%) |
Aug 09, 2001 | 16.90 | 17.02 | 16.73 | 16.88 | 4,961,561 | -0.11(-0.62%) |
Aug 08, 2001 | 17.40 | 17.47 | 16.89 | 16.98 | 4,109,206 | -0.42(-2.40%) |
Aug 07, 2001 | 17.24 | 17.41 | 17.19 | 17.40 | 3,594,480 | +0.23(+1.35%) |
Aug 06, 2001 | 17.44 | 17.51 | 17.14 | 17.17 | 2,981,651 | -0.37(-2.11%) |
Aug 03, 2001 | 17.51 | 17.58 | 17.27 | 17.54 | 3,569,317 | +0.07(+0.40%) |
Aug 02, 2001 | 17.53 | 17.66 | 17.45 | 17.47 | 3,510,073 | +0.05(+0.26%) |
Aug 01, 2001 | 17.50 | 17.66 | 17.35 | 17.42 | 5,110,946 | -0.14(-0.79%) |
Jul 31, 2001 | 17.29 | 17.69 | 17.24 | 17.56 | 5,208,095 | +0.41(+2.41%) |
Jul 30, 2001 | 17.50 | 17.58 | 17.11 | 17.15 | 3,330,747 | -0.35(-2.00%) |
Jul 27, 2001 | 17.50 | 17.61 | 17.39 | 17.50 | 3,481,725 | +0.00(+0.02%) |
Jul 26, 2001 | 17.33 | 17.57 | 17.06 | 17.50 | 4,789,561 | +0.17(+1.00%) |
Jul 25, 2001 | 16.85 | 17.35 | 16.84 | 17.32 | 5,975,724 | +0.52(+3.08%) |
Jul 24, 2001 | 17.50 | 17.50 | 16.76 | 16.81 | 8,342,316 | -0.67(-3.83%) |
Jul 23, 2001 | 17.93 | 17.99 | 17.42 | 17.47 | 4,400,650 | -0.26(-1.49%) |
Jul 20, 2001 | 18.00 | 18.00 | 17.61 | 17.74 | 5,721,546 | -0.26(-1.44%) |
Jul 19, 2001 | 18.01 | 18.21 | 17.76 | 18.00 | 7,242,153 | +0.14(+0.79%) |
Jul 18, 2001 | 17.72 | 17.86 | 17.58 | 17.86 | 5,999,613 | +0.14(+0.79%) |
Jul 17, 2001 | 17.28 | 17.89 | 17.28 | 17.72 | 6,482,487 | +0.44(+2.55%) |
Jul 16, 2001 | 17.48 | 17.66 | 17.28 | 17.28 | 4,998,828 | -0.34(-1.94%) |
Jul 13, 2001 | 17.74 | 17.82 | 17.49 | 17.62 | 4,443,969 | -0.20(-1.15%) |
Jul 12, 2001 | 17.58 | 17.90 | 17.53 | 17.82 | 4,962,517 | +0.28(+1.60%) |
Jul 11, 2001 | 17.44 | 17.66 | 17.27 | 17.54 | 6,252,835 | +0.01(+0.08%) |
Jul 10, 2001 | 17.99 | 18.12 | 17.50 | 17.53 | 6,106,317 | -0.50(-2.79%) |
Jul 09, 2001 | 17.90 | 18.05 | 17.70 | 18.03 | 6,271,946 | +0.04(+0.22%) |
Jul 06, 2001 | 18.19 | 18.24 | 17.85 | 17.99 | 5,328,176 | -0.29(-1.58%) |
Jul 05, 2001 | 18.23 | 18.40 | 18.11 | 18.28 | 3,943,258 | -0.06(-0.33%) |
Jul 03, 2001 | 18.21 | 18.44 | 18.13 | 18.34 | 3,924,465 | -0.07(-0.37%) |