Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.04 | 16.65 | 15.83 | 16.64 | 55,722,340 | +0.61(+3.79%) |
Jul 30, 2002 | 15.79 | 16.10 | 15.69 | 16.04 | 41,890,928 | +0.16(+1.04%) |
Jul 29, 2002 | 15.80 | 15.87 | 15.40 | 15.87 | 43,945,116 | +0.72(+4.72%) |
Jul 26, 2002 | 14.66 | 15.22 | 14.43 | 15.16 | 42,023,288 | +0.72(+4.95%) |
Jul 25, 2002 | 14.35 | 14.86 | 14.03 | 14.44 | 63,928,208 | +0.09(+0.65%) |
Jul 24, 2002 | 13.43 | 14.40 | 12.93 | 14.35 | 95,907,176 | +0.95(+7.06%) |
Jul 23, 2002 | 13.44 | 13.76 | 12.95 | 13.40 | 66,603,180 | +0.07(+0.50%) |
Jul 22, 2002 | 13.88 | 14.15 | 13.34 | 13.34 | 67,064,784 | -0.46(-3.36%) |
Jul 19, 2002 | 14.16 | 14.35 | 13.63 | 13.80 | 64,162,992 | -0.60(-4.15%) |
Jul 18, 2002 | 15.05 | 15.08 | 14.37 | 14.40 | 64,403,028 | -0.66(-4.37%) |
Jul 17, 2002 | 15.05 | 15.09 | 14.64 | 15.05 | 87,696,256 | +0.37(+2.49%) |
Jul 16, 2002 | 14.56 | 15.08 | 14.56 | 14.69 | 118,565,440 | -0.12(-0.80%) |
Jul 15, 2002 | 14.43 | 14.98 | 13.84 | 14.81 | 233,800,720 | -1.76(-10.62%) |
Jul 12, 2002 | 16.70 | 16.82 | 16.34 | 16.57 | 34,955,980 | -0.21(-1.23%) |
Jul 11, 2002 | 15.97 | 16.82 | 15.31 | 16.77 | 61,488,408 | +0.81(+5.06%) |
Jul 10, 2002 | 16.53 | 16.94 | 15.76 | 15.97 | 60,947,896 | -1.07(-6.25%) |
Jul 09, 2002 | 17.49 | 17.77 | 16.97 | 17.03 | 31,830,676 | -0.67(-3.81%) |
Jul 08, 2002 | 17.82 | 17.87 | 17.39 | 17.70 | 25,277,838 | +0.01(+0.06%) |
Jul 05, 2002 | 17.39 | 17.77 | 17.26 | 17.69 | 18,369,518 | +0.97(+5.82%) |
Jul 04, 2002 | 16.88 | 16.93 | 16.55 | 16.72 | 34,503,704 | +0.00(+0.00%) |
Jul 03, 2002 | 16.88 | 16.93 | 16.55 | 16.72 | 34,503,704 | -0.15(-0.91%) |
Jul 02, 2002 | 17.35 | 17.54 | 16.88 | 16.88 | 37,761,756 | -0.57(-3.25%) |
Jul 01, 2002 | 18.01 | 18.13 | 17.39 | 17.44 | 31,302,988 | -0.57(-3.14%) |
Jun 28, 2002 | 18.91 | 19.06 | 18.01 | 18.01 | 52,811,416 | -0.90(-4.76%) |
Jun 27, 2002 | 18.21 | 19.02 | 18.02 | 18.91 | 44,931,492 | +0.90(+5.00%) |
Jun 26, 2002 | 17.01 | 18.15 | 16.93 | 18.01 | 35,463,648 | +0.73(+4.23%) |
Jun 25, 2002 | 17.64 | 18.11 | 17.25 | 17.28 | 29,080,096 | -0.36(-2.01%) |
Jun 24, 2002 | 17.34 | 17.98 | 17.07 | 17.63 | 35,344,116 | +0.12(+0.71%) |
Jun 21, 2002 | 17.78 | 18.37 | 17.48 | 17.51 | 49,701,660 | -1.05(-5.68%) |
Jun 20, 2002 | 18.28 | 18.78 | 18.27 | 18.56 | 24,547,824 | +0.17(+0.92%) |
Jun 19, 2002 | 18.50 | 18.78 | 18.28 | 18.39 | 19,739,364 | -0.24(-1.27%) |
Jun 18, 2002 | 18.33 | 18.76 | 18.33 | 18.63 | 22,210,260 | +0.08(+0.44%) |
Jun 17, 2002 | 18.16 | 18.58 | 18.10 | 18.55 | 26,148,376 | +0.37(+2.01%) |
Jun 14, 2002 | 18.01 | 18.25 | 17.62 | 18.18 | 24,900,586 | +0.00(+0.00%) |
Jun 13, 2002 | 17.85 | 18.49 | 17.82 | 18.18 | 28,591,088 | +0.16(+0.91%) |
Jun 12, 2002 | 17.66 | 18.21 | 17.51 | 18.02 | 38,045,328 | +0.46(+2.64%) |
Jun 11, 2002 | 18.16 | 18.17 | 17.49 | 17.56 | 33,416,068 | -0.63(-3.48%) |
Jun 10, 2002 | 17.75 | 18.36 | 17.66 | 18.19 | 22,517,736 | +0.44(+2.46%) |
Jun 07, 2002 | 17.57 | 17.95 | 17.29 | 17.75 | 23,699,248 | +0.30(+1.74%) |
Jun 06, 2002 | 18.03 | 18.09 | 17.42 | 17.45 | 27,157,102 | -0.59(-3.28%) |
Jun 05, 2002 | 17.76 | 18.16 | 17.43 | 18.04 | 35,522,732 | +0.25(+1.39%) |
Jun 04, 2002 | 17.30 | 17.98 | 16.85 | 17.79 | 43,576,804 | +0.59(+3.44%) |
Jun 03, 2002 | 17.92 | 18.04 | 17.17 | 17.20 | 25,963,734 | -0.60(-3.38%) |
May 31, 2002 | 18.14 | 18.32 | 17.69 | 17.80 | 24,492,042 | -0.04(-0.20%) |
May 30, 2002 | 17.92 | 18.01 | 17.65 | 17.84 | 25,033,916 | -0.22(-1.20%) |
May 29, 2002 | 17.96 | 18.29 | 17.96 | 18.05 | 25,568,600 | +0.15(+0.86%) |
May 28, 2002 | 18.26 | 18.37 | 17.86 | 17.90 | 25,011,176 | -0.36(-1.97%) |
May 27, 2002 | 18.65 | 18.70 | 18.12 | 18.26 | 7,307,924 | +0.00(+0.00%) |
May 24, 2002 | 18.65 | 18.70 | 18.12 | 18.26 | 17,708,112 | -0.37(-1.96%) |
May 23, 2002 | 18.56 | 18.64 | 18.37 | 18.63 | 21,693,262 | +0.15(+0.84%) |
May 22, 2002 | 18.59 | 18.65 | 18.39 | 18.47 | 18,780,006 | +0.00(+0.00%) |
May 21, 2002 | 18.87 | 19.02 | 18.47 | 18.47 | 22,347,478 | -0.27(-1.45%) |
May 20, 2002 | 18.88 | 19.06 | 18.67 | 18.74 | 19,289,228 | -0.34(-1.78%) |
May 17, 2002 | 18.21 | 19.18 | 18.19 | 19.08 | 34,925,076 | +0.65(+3.55%) |
May 16, 2002 | 18.14 | 18.46 | 17.82 | 18.43 | 59,692,332 | -0.34(-1.84%) |
May 15, 2002 | 19.01 | 19.03 | 18.65 | 18.77 | 25,101,166 | -0.45(-2.35%) |
May 14, 2002 | 19.02 | 19.38 | 18.95 | 19.23 | 21,670,134 | +0.21(+1.08%) |
May 13, 2002 | 18.68 | 19.12 | 18.53 | 19.02 | 19,472,898 | +0.39(+2.07%) |
May 10, 2002 | 18.78 | 18.92 | 18.50 | 18.64 | 21,342,832 | -0.14(-0.77%) |
May 09, 2002 | 18.96 | 19.10 | 18.70 | 18.78 | 17,125,032 | -0.34(-1.80%) |
May 08, 2002 | 18.42 | 19.29 | 18.40 | 19.12 | 28,243,572 | +0.73(+3.97%) |
May 07, 2002 | 18.99 | 19.08 | 18.35 | 18.39 | 26,400,460 | -0.41(-2.19%) |
May 06, 2002 | 19.04 | 19.09 | 18.71 | 18.81 | 13,935,201 | -0.10(-0.54%) |
May 03, 2002 | 19.19 | 19.22 | 18.65 | 18.91 | 20,601,932 | -0.32(-1.66%) |
May 02, 2002 | 19.29 | 19.47 | 19.17 | 19.23 | 23,995,454 | -0.05(-0.24%) |
May 01, 2002 | 18.88 | 19.37 | 18.80 | 19.27 | 30,851,102 | +0.57(+3.05%) |
Apr 30, 2002 | 18.83 | 19.06 | 18.47 | 18.70 | 42,008,128 | +0.04(+0.22%) |
Apr 29, 2002 | 19.01 | 19.01 | 18.46 | 18.66 | 23,175,060 | -0.25(-1.33%) |
Apr 26, 2002 | 19.37 | 19.42 | 18.91 | 18.91 | 34,141,808 | -0.42(-2.16%) |
Apr 25, 2002 | 19.76 | 19.76 | 19.27 | 19.33 | 42,360,500 | +0.56(+2.96%) |
Apr 24, 2002 | 18.89 | 19.07 | 18.70 | 18.77 | 21,021,556 | -0.11(-0.57%) |
Apr 23, 2002 | 19.07 | 19.13 | 18.78 | 18.88 | 30,244,506 | -0.21(-1.11%) |
Apr 22, 2002 | 19.55 | 19.56 | 18.91 | 19.09 | 32,174,692 | -0.36(-1.83%) |
Apr 19, 2002 | 19.58 | 19.68 | 19.37 | 19.45 | 26,903,268 | -0.22(-1.10%) |
Apr 18, 2002 | 19.68 | 19.87 | 19.58 | 19.66 | 38,972,812 | +0.19(+0.98%) |
Apr 17, 2002 | 20.12 | 20.22 | 19.26 | 19.47 | 80,360,928 | -1.05(-5.14%) |
Apr 16, 2002 | 20.15 | 20.58 | 20.08 | 20.53 | 23,218,014 | +0.46(+2.31%) |
Apr 15, 2002 | 20.04 | 20.14 | 19.86 | 20.07 | 18,373,988 | -0.15(-0.74%) |
Apr 12, 2002 | 19.97 | 20.29 | 19.97 | 20.22 | 23,163,788 | +0.20(+1.00%) |
Apr 11, 2002 | 20.15 | 20.39 | 19.94 | 20.01 | 26,546,424 | -0.23(-1.12%) |
Apr 10, 2002 | 19.81 | 20.31 | 19.81 | 20.24 | 25,255,486 | +0.33(+1.65%) |
Apr 09, 2002 | 19.84 | 20.02 | 19.69 | 19.91 | 24,676,878 | +0.12(+0.60%) |
Apr 08, 2002 | 19.32 | 19.86 | 19.32 | 19.79 | 31,660,028 | +0.24(+1.24%) |
Apr 05, 2002 | 20.12 | 20.19 | 19.37 | 19.55 | 50,630,700 | -0.51(-2.56%) |
Apr 04, 2002 | 20.33 | 20.40 | 20.02 | 20.07 | 36,548,756 | -0.51(-2.50%) |
Apr 03, 2002 | 20.60 | 20.68 | 20.41 | 20.58 | 21,588,502 | +0.05(+0.23%) |
Apr 02, 2002 | 20.64 | 20.73 | 20.46 | 20.53 | 17,268,276 | -0.10(-0.50%) |
Apr 01, 2002 | 20.40 | 20.71 | 20.38 | 20.64 | 15,102,137 | +0.19(+0.93%) |
Mar 29, 2002 | 20.53 | 20.60 | 20.41 | 20.45 | 18,033,664 | +0.00(+0.00%) |
Mar 28, 2002 | 20.53 | 20.60 | 20.41 | 20.45 | 18,033,470 | -0.09(-0.45%) |
Mar 27, 2002 | 20.53 | 20.67 | 20.35 | 20.54 | 18,984,082 | -0.01(-0.05%) |
Mar 26, 2002 | 20.63 | 20.81 | 20.45 | 20.55 | 17,536,686 | -0.13(-0.65%) |
Mar 25, 2002 | 20.94 | 20.99 | 20.62 | 20.68 | 20,208,938 | -0.16(-0.77%) |
Mar 22, 2002 | 20.79 | 20.91 | 20.67 | 20.84 | 21,429,322 | +0.19(+0.90%) |
Mar 21, 2002 | 20.63 | 20.73 | 20.32 | 20.66 | 24,697,674 | +0.04(+0.17%) |
Mar 20, 2002 | 20.96 | 20.96 | 20.58 | 20.62 | 19,180,580 | -0.33(-1.60%) |
Mar 19, 2002 | 21.04 | 21.09 | 20.78 | 20.96 | 13,325,689 | +0.04(+0.17%) |
Mar 18, 2002 | 21.20 | 21.22 | 20.85 | 20.92 | 19,877,166 | -0.37(-1.72%) |
Mar 15, 2002 | 20.79 | 21.32 | 20.79 | 21.29 | 47,284,796 | +0.73(+3.55%) |
Mar 14, 2002 | 20.43 | 20.76 | 20.43 | 20.55 | 20,131,776 | -0.05(-0.25%) |
Mar 13, 2002 | 20.62 | 20.79 | 20.53 | 20.61 | 21,185,012 | +0.10(+0.50%) |
Mar 12, 2002 | 20.51 | 20.63 | 20.36 | 20.50 | 21,967,698 | -0.10(-0.50%) |
Mar 11, 2002 | 20.68 | 20.72 | 20.45 | 20.61 | 22,110,552 | +0.02(+0.10%) |
Mar 08, 2002 | 20.58 | 20.81 | 20.50 | 20.59 | 23,463,490 | +0.02(+0.07%) |
Mar 07, 2002 | 20.86 | 20.93 | 20.45 | 20.57 | 33,168,258 | -0.29(-1.38%) |
Mar 06, 2002 | 20.80 | 21.15 | 20.40 | 20.86 | 49,893,300 | -0.03(-0.15%) |
Mar 05, 2002 | 21.29 | 21.48 | 20.81 | 20.89 | 33,598,572 | -0.66(-3.08%) |
Mar 04, 2002 | 21.43 | 21.56 | 21.28 | 21.55 | 20,185,226 | +0.13(+0.60%) |
Mar 01, 2002 | 21.18 | 21.46 | 21.09 | 21.42 | 20,034,402 | +0.35(+1.66%) |
Feb 28, 2002 | 21.12 | 21.43 | 21.07 | 21.07 | 17,623,370 | -0.15(-0.70%) |
Feb 27, 2002 | 21.25 | 21.50 | 21.09 | 21.22 | 20,237,508 | +0.12(+0.56%) |
Feb 26, 2002 | 20.97 | 21.32 | 20.94 | 21.11 | 18,368,156 | +0.10(+0.49%) |
Feb 25, 2002 | 21.05 | 21.34 | 20.84 | 21.00 | 17,852,132 | -0.15(-0.71%) |
Feb 22, 2002 | 20.76 | 21.21 | 20.72 | 21.15 | 17,841,248 | +0.26(+1.26%) |
Feb 21, 2002 | 21.20 | 21.34 | 20.89 | 20.89 | 19,888,244 | -0.18(-0.85%) |
Feb 20, 2002 | 20.94 | 21.15 | 20.58 | 21.07 | 20,007,970 | +0.24(+1.16%) |
Feb 19, 2002 | 21.16 | 21.20 | 20.78 | 20.83 | 15,821,851 | -0.32(-1.53%) |
Feb 18, 2002 | 21.13 | 21.39 | 21.12 | 21.15 | 20,644,304 | +0.00(+0.00%) |
Feb 15, 2002 | 21.13 | 21.39 | 21.12 | 21.15 | 18,521,506 | +0.16(+0.76%) |
Feb 14, 2002 | 21.14 | 21.40 | 20.89 | 20.99 | 21,904,142 | -0.15(-0.71%) |
Feb 13, 2002 | 21.25 | 21.28 | 20.99 | 21.14 | 17,973,802 | -0.05(-0.22%) |
Feb 12, 2002 | 20.97 | 21.27 | 20.78 | 21.19 | 17,426,484 | +0.14(+0.66%) |
Feb 11, 2002 | 20.89 | 21.15 | 20.82 | 21.05 | 14,931,878 | +0.11(+0.52%) |
Feb 08, 2002 | 20.37 | 20.99 | 20.34 | 20.94 | 24,284,272 | +0.33(+1.60%) |
Feb 07, 2002 | 21.22 | 21.29 | 20.48 | 20.61 | 29,207,986 | -0.63(-2.98%) |
Feb 06, 2002 | 21.40 | 21.51 | 21.12 | 21.24 | 20,080,660 | -0.36(-1.67%) |
Feb 05, 2002 | 21.17 | 21.74 | 21.17 | 21.60 | 20,561,312 | +0.43(+2.04%) |
Feb 04, 2002 | 21.53 | 21.61 | 20.99 | 21.17 | 20,067,250 | -0.51(-2.37%) |
Feb 01, 2002 | 21.56 | 21.69 | 21.46 | 21.69 | 17,473,908 | +0.25(+1.15%) |
Jan 31, 2002 | 21.15 | 21.44 | 21.04 | 21.44 | 22,132,710 | +0.22(+1.02%) |
Jan 30, 2002 | 21.22 | 21.48 | 20.94 | 21.22 | 25,320,208 | +0.14(+0.66%) |
Jan 29, 2002 | 21.40 | 21.85 | 20.99 | 21.08 | 27,192,864 | -0.30(-1.42%) |
Jan 28, 2002 | 21.40 | 21.55 | 21.23 | 21.39 | 15,970,536 | -0.07(-0.31%) |
Jan 25, 2002 | 21.57 | 21.58 | 21.38 | 21.46 | 24,485,434 | +0.10(+0.48%) |
Jan 24, 2002 | 21.59 | 21.60 | 21.26 | 21.35 | 24,965,892 | -0.15(-0.72%) |
Jan 23, 2002 | 21.09 | 21.58 | 21.02 | 21.51 | 35,205,924 | +0.51(+2.45%) |
Jan 22, 2002 | 20.79 | 21.07 | 20.69 | 20.99 | 23,003,442 | +0.36(+1.75%) |
Jan 21, 2002 | 20.63 | 20.90 | 20.58 | 20.63 | 23,762,222 | +0.00(+0.00%) |
Jan 18, 2002 | 20.63 | 20.90 | 20.58 | 20.63 | 23,762,028 | -0.02(-0.08%) |
Jan 17, 2002 | 20.98 | 20.98 | 20.57 | 20.65 | 20,642,748 | -0.05(-0.25%) |
Jan 16, 2002 | 20.94 | 21.04 | 20.64 | 20.70 | 22,449,516 | -0.09(-0.45%) |
Jan 15, 2002 | 21.04 | 21.09 | 20.52 | 20.79 | 24,957,922 | -0.06(-0.27%) |
Jan 14, 2002 | 20.91 | 21.10 | 20.79 | 20.85 | 20,220,210 | -0.04(-0.20%) |
Jan 11, 2002 | 21.22 | 21.24 | 20.71 | 20.89 | 17,721,910 | -0.21(-1.00%) |
Jan 10, 2002 | 20.66 | 21.13 | 20.58 | 21.10 | 24,656,664 | +0.49(+2.40%) |
Jan 09, 2002 | 20.50 | 20.86 | 20.43 | 20.61 | 24,124,702 | +0.24(+1.16%) |
Jan 08, 2002 | 20.57 | 20.57 | 20.20 | 20.37 | 20,000,972 | -0.06(-0.28%) |
Jan 07, 2002 | 20.30 | 20.43 | 20.17 | 20.43 | 23,288,178 | +0.15(+0.76%) |
Jan 04, 2002 | 20.37 | 20.52 | 20.12 | 20.27 | 23,530,544 | -0.15(-0.76%) |
Jan 03, 2002 | 20.44 | 20.48 | 20.14 | 20.43 | 24,856,078 | -0.10(-0.50%) |
Jan 02, 2002 | 20.50 | 20.58 | 20.22 | 20.53 | 28,158,638 | +0.03(+0.13%) |
Dec 31, 2001 | 20.79 | 20.81 | 20.50 | 20.50 | 18,945,600 | -0.28(-1.36%) |
Dec 28, 2001 | 20.84 | 20.94 | 20.55 | 20.79 | 17,385,086 | +0.03(+0.12%) |
Dec 27, 2001 | 20.86 | 20.89 | 20.58 | 20.76 | 17,709,084 | -0.14(-0.66%) |
Dec 26, 2001 | 20.87 | 21.25 | 20.84 | 20.90 | 12,189,851 | -0.08(-0.37%) |
Dec 24, 2001 | 20.86 | 21.22 | 20.73 | 20.98 | 11,051,486 | -0.12(-0.56%) |
Dec 21, 2001 | 21.35 | 21.61 | 20.38 | 21.09 | 46,129,716 | -0.21(-0.97%) |
Dec 20, 2001 | 21.57 | 21.58 | 21.11 | 21.30 | 26,640,494 | +0.15(+0.73%) |
Dec 19, 2001 | 20.84 | 21.25 | 20.77 | 21.15 | 26,195,994 | +0.24(+1.13%) |
Dec 18, 2001 | 21.09 | 21.21 | 20.89 | 20.91 | 36,379,860 | +0.16(+0.77%) |
Dec 17, 2001 | 20.39 | 21.11 | 20.37 | 20.75 | 38,076,424 | +0.46(+2.26%) |
Dec 14, 2001 | 20.16 | 20.45 | 19.72 | 20.29 | 38,495,464 | -0.03(-0.15%) |
Dec 13, 2001 | 20.58 | 20.84 | 20.28 | 20.32 | 35,643,040 | -0.38(-1.84%) |
Dec 12, 2001 | 20.84 | 20.97 | 19.99 | 20.70 | 41,490,156 | -0.06(-0.27%) |
Dec 11, 2001 | 21.20 | 21.20 | 20.61 | 20.76 | 51,338,168 | -0.51(-2.39%) |
Dec 10, 2001 | 22.07 | 22.18 | 21.21 | 21.27 | 43,001,692 | -0.91(-4.08%) |
Dec 07, 2001 | 22.27 | 22.40 | 22.16 | 22.18 | 18,437,154 | -0.12(-0.53%) |
Dec 06, 2001 | 22.49 | 22.61 | 22.26 | 22.29 | 24,977,358 | -0.10(-0.46%) |
Dec 05, 2001 | 22.28 | 22.47 | 22.18 | 22.40 | 21,524,752 | +0.05(+0.21%) |
Dec 04, 2001 | 22.30 | 22.41 | 22.20 | 22.35 | 19,234,030 | -0.13(-0.57%) |
Dec 03, 2001 | 22.37 | 22.59 | 22.27 | 22.48 | 18,867,078 | +0.20(+0.88%) |
Nov 30, 2001 | 22.46 | 22.52 | 22.23 | 22.28 | 18,294,884 | -0.09(-0.39%) |
Nov 29, 2001 | 22.22 | 22.46 | 22.18 | 22.37 | 17,352,434 | +0.16(+0.72%) |
Nov 28, 2001 | 22.39 | 22.50 | 22.21 | 22.21 | 15,587,259 | -0.22(-0.99%) |
Nov 27, 2001 | 22.42 | 22.66 | 22.26 | 22.43 | 20,047,424 | -0.15(-0.68%) |
Nov 26, 2001 | 22.41 | 22.64 | 22.25 | 22.59 | 20,961,888 | +0.13(+0.57%) |
Nov 23, 2001 | 22.46 | 22.59 | 22.28 | 22.46 | 7,020,077 | +0.01(+0.05%) |
Nov 21, 2001 | 22.30 | 22.54 | 22.28 | 22.45 | 17,710,056 | +0.23(+1.04%) |
Nov 20, 2001 | 22.27 | 22.40 | 22.09 | 22.22 | 23,527,046 | +0.00(+0.00%) |
Nov 19, 2001 | 22.12 | 22.32 | 22.06 | 22.22 | 25,103,304 | +0.23(+1.05%) |
Nov 16, 2001 | 22.06 | 22.07 | 21.82 | 21.98 | 20,448,972 | +0.04(+0.19%) |
Nov 15, 2001 | 21.89 | 22.10 | 21.70 | 21.94 | 18,700,124 | +0.14(+0.64%) |
Nov 14, 2001 | 21.90 | 21.97 | 21.71 | 21.80 | 19,613,030 | -0.10(-0.47%) |
Nov 13, 2001 | 21.71 | 21.91 | 21.57 | 21.91 | 20,597,656 | +0.27(+1.24%) |
Nov 12, 2001 | 21.68 | 21.83 | 21.41 | 21.64 | 13,798,178 | -0.04(-0.17%) |
Nov 09, 2001 | 21.76 | 21.86 | 21.47 | 21.68 | 15,724,088 | -0.09(-0.40%) |
Nov 08, 2001 | 21.81 | 21.91 | 21.61 | 21.76 | 19,079,124 | +0.08(+0.38%) |
Nov 07, 2001 | 21.65 | 21.94 | 21.65 | 21.68 | 21,987,718 | -0.09(-0.40%) |
Nov 06, 2001 | 21.56 | 21.86 | 21.32 | 21.77 | 22,033,004 | +0.18(+0.83%) |
Nov 05, 2001 | 21.89 | 22.07 | 21.51 | 21.59 | 21,478,300 | -0.12(-0.57%) |
Nov 02, 2001 | 21.99 | 22.02 | 21.65 | 21.71 | 20,277,352 | -0.28(-1.26%) |
Nov 01, 2001 | 21.61 | 22.00 | 21.56 | 21.99 | 24,410,994 | +0.43(+2.00%) |
Oct 31, 2001 | 21.82 | 21.86 | 21.49 | 21.56 | 21,294,630 | -0.28(-1.30%) |
Oct 30, 2001 | 21.86 | 22.02 | 21.64 | 21.84 | 20,202,718 | -0.06(-0.28%) |
Oct 29, 2001 | 21.88 | 22.14 | 21.87 | 21.90 | 20,555,870 | -0.07(-0.30%) |
Oct 26, 2001 | 21.77 | 22.09 | 21.68 | 21.97 | 19,985,230 | -0.16(-0.72%) |
Oct 25, 2001 | 21.64 | 22.17 | 21.46 | 22.13 | 25,347,808 | +0.03(+0.12%) |
Oct 24, 2001 | 21.91 | 22.25 | 21.82 | 22.10 | 24,497,872 | +0.16(+0.73%) |
Oct 23, 2001 | 22.08 | 22.11 | 21.71 | 21.94 | 20,846,048 | -0.18(-0.81%) |
Oct 22, 2001 | 21.73 | 22.12 | 21.71 | 22.12 | 24,389,226 | +0.34(+1.58%) |
Oct 19, 2001 | 21.51 | 21.78 | 21.46 | 21.78 | 23,513,830 | +0.24(+1.12%) |
Oct 18, 2001 | 21.35 | 21.71 | 21.35 | 21.54 | 26,965,270 | +0.11(+0.50%) |
Oct 17, 2001 | 21.35 | 21.60 | 21.22 | 21.43 | 27,612,486 | +0.28(+1.34%) |
Oct 16, 2001 | 21.46 | 21.53 | 20.90 | 21.15 | 22,847,954 | -0.14(-0.65%) |
Oct 15, 2001 | 21.04 | 21.51 | 21.03 | 21.29 | 21,799,772 | +0.26(+1.25%) |
Oct 12, 2001 | 20.79 | 21.15 | 20.76 | 21.02 | 26,192,884 | +0.31(+1.49%) |
Oct 11, 2001 | 21.38 | 21.42 | 20.71 | 20.71 | 35,992,692 | -0.77(-3.57%) |
Oct 10, 2001 | 20.96 | 21.57 | 20.84 | 21.48 | 22,960,682 | +0.52(+2.48%) |
Oct 09, 2001 | 21.06 | 21.08 | 20.82 | 20.96 | 14,253,368 | -0.13(-0.63%) |
Oct 08, 2001 | 21.43 | 21.48 | 21.01 | 21.09 | 16,092,205 | -0.41(-1.89%) |
Oct 05, 2001 | 21.11 | 21.58 | 21.08 | 21.50 | 24,749,374 | +0.40(+1.88%) |
Oct 04, 2001 | 21.13 | 21.28 | 20.85 | 21.11 | 28,885,154 | -0.12(-0.56%) |
Oct 03, 2001 | 21.35 | 21.36 | 20.91 | 21.22 | 28,135,120 | -0.13(-0.60%) |
Oct 02, 2001 | 21.15 | 21.35 | 20.89 | 21.35 | 27,731,046 | +0.21(+0.97%) |
Oct 01, 2001 | 20.70 | 21.22 | 20.66 | 21.15 | 34,516,532 | +0.51(+2.49%) |
Sep 28, 2001 | 20.56 | 20.68 | 20.05 | 20.63 | 36,924,456 | +0.18(+0.88%) |
Sep 27, 2001 | 20.07 | 20.51 | 19.95 | 20.45 | 39,982,900 | +0.62(+3.11%) |
Sep 26, 2001 | 19.04 | 19.83 | 18.91 | 19.83 | 35,991,528 | +0.81(+4.25%) |
Sep 25, 2001 | 19.17 | 19.17 | 18.81 | 19.03 | 31,364,406 | +0.49(+2.64%) |
Sep 24, 2001 | 18.91 | 18.97 | 18.15 | 18.54 | 37,282,660 | +0.12(+0.64%) |
Sep 21, 2001 | 17.49 | 18.50 | 17.49 | 18.42 | 55,361,996 | -0.38(-2.02%) |
Sep 20, 2001 | 18.65 | 19.27 | 18.57 | 18.80 | 35,262,680 | -0.25(-1.30%) |
Sep 19, 2001 | 19.47 | 19.55 | 18.53 | 19.05 | 36,035,064 | -0.40(-2.06%) |
Sep 18, 2001 | 19.58 | 19.63 | 19.14 | 19.45 | 30,920,100 | -0.17(-0.89%) |
Sep 17, 2001 | 20.53 | 20.55 | 19.04 | 19.62 | 52,295,584 | -0.02(-0.08%) |
Sep 10, 2001 | 18.78 | 19.82 | 18.76 | 19.64 | 21,456,144 | +0.60(+3.16%) |
Sep 07, 2001 | 19.68 | 19.76 | 19.02 | 19.04 | 34,136,948 | -0.75(-3.77%) |
Sep 06, 2001 | 20.02 | 20.24 | 19.63 | 19.78 | 22,094,226 | -0.46(-2.26%) |
Sep 05, 2001 | 19.96 | 20.35 | 19.61 | 20.24 | 26,024,762 | +0.39(+1.94%) |
Sep 04, 2001 | 19.78 | 20.42 | 19.65 | 19.85 | 25,559,076 | +0.14(+0.73%) |
Aug 31, 2001 | 19.81 | 19.93 | 19.58 | 19.71 | 29,374,746 | +0.01(+0.03%) |
Aug 30, 2001 | 20.38 | 20.53 | 19.58 | 19.71 | 37,959,224 | -0.67(-3.28%) |
Aug 29, 2001 | 20.90 | 20.93 | 20.29 | 20.37 | 24,380,286 | -0.28(-1.37%) |
Aug 28, 2001 | 21.20 | 21.20 | 20.55 | 20.66 | 18,520,924 | -0.41(-1.95%) |
Aug 27, 2001 | 21.26 | 21.26 | 21.06 | 21.07 | 12,927,446 | -0.20(-0.92%) |
Aug 24, 2001 | 20.79 | 21.35 | 20.73 | 21.26 | 20,638,666 | +0.33(+1.60%) |
Aug 23, 2001 | 20.68 | 21.01 | 20.67 | 20.93 | 21,831,064 | +0.00(+0.00%) |
Aug 22, 2001 | 20.78 | 21.05 | 20.48 | 20.93 | 22,887,798 | +0.02(+0.10%) |
Aug 21, 2001 | 21.30 | 21.47 | 20.85 | 20.91 | 20,806,010 | -0.40(-1.86%) |
Aug 20, 2001 | 21.48 | 21.55 | 21.04 | 21.31 | 26,880,334 | -0.17(-0.81%) |
Aug 17, 2001 | 21.18 | 21.48 | 20.89 | 21.48 | 17,859,712 | +0.29(+1.36%) |
Aug 16, 2001 | 21.11 | 21.33 | 20.95 | 21.19 | 14,962,975 | -0.01(-0.05%) |
Aug 15, 2001 | 21.27 | 21.55 | 21.13 | 21.20 | 18,298,964 | +0.07(+0.34%) |
Aug 14, 2001 | 21.09 | 21.24 | 21.02 | 21.13 | 13,442,305 | +0.07(+0.34%) |
Aug 13, 2001 | 20.84 | 21.09 | 20.84 | 21.06 | 17,034,266 | -0.09(-0.41%) |
Aug 10, 2001 | 20.84 | 21.30 | 20.75 | 21.15 | 19,620,806 | +0.18(+0.86%) |
Aug 09, 2001 | 20.92 | 21.07 | 20.76 | 20.97 | 18,009,758 | +0.33(+1.62%) |
Aug 08, 2001 | 20.68 | 21.04 | 20.59 | 20.63 | 20,331,384 | -0.08(-0.40%) |
Aug 07, 2001 | 20.90 | 20.91 | 20.61 | 20.71 | 16,116,694 | -0.04(-0.20%) |
Aug 06, 2001 | 21.08 | 21.09 | 20.66 | 20.76 | 10,734,680 | -0.21(-0.98%) |
Aug 03, 2001 | 20.96 | 21.09 | 20.71 | 20.96 | 13,873,395 | +0.00(+0.00%) |
Aug 02, 2001 | 21.17 | 21.28 | 20.89 | 20.96 | 14,806,127 | -0.21(-0.97%) |