Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.92 | 20.05 | 19.45 | 19.61 | 23,404,908 | -0.30(-1.52%) |
Jul 30, 2002 | 20.00 | 20.01 | 19.72 | 19.91 | 15,683,339 | -0.19(-0.93%) |
Jul 29, 2002 | 19.91 | 20.10 | 19.55 | 20.10 | 20,182,774 | +0.38(+1.94%) |
Jul 26, 2002 | 19.08 | 19.80 | 19.08 | 19.72 | 16,152,935 | +0.57(+3.00%) |
Jul 25, 2002 | 19.15 | 19.42 | 18.90 | 19.14 | 27,388,728 | +0.12(+0.65%) |
Jul 24, 2002 | 18.44 | 19.14 | 18.44 | 19.02 | 29,711,116 | +0.20(+1.04%) |
Jul 23, 2002 | 17.99 | 19.04 | 17.98 | 18.82 | 33,406,604 | +0.92(+5.11%) |
Jul 22, 2002 | 17.89 | 18.36 | 17.72 | 17.91 | 27,892,604 | +0.15(+0.86%) |
Jul 19, 2002 | 18.08 | 18.31 | 17.52 | 17.76 | 23,551,658 | -0.32(-1.79%) |
Jul 18, 2002 | 18.79 | 18.79 | 17.98 | 18.08 | 27,592,532 | -0.71(-3.78%) |
Jul 17, 2002 | 18.51 | 18.93 | 18.40 | 18.79 | 23,097,324 | +0.69(+3.84%) |
Jul 16, 2002 | 17.98 | 18.30 | 17.67 | 18.10 | 23,782,698 | +0.04(+0.21%) |
Jul 15, 2002 | 18.15 | 18.44 | 17.16 | 18.06 | 26,247,844 | -0.22(-1.21%) |
Jul 12, 2002 | 18.81 | 18.89 | 18.10 | 18.28 | 18,247,568 | -0.46(-2.45%) |
Jul 11, 2002 | 19.17 | 19.23 | 18.53 | 18.74 | 23,966,076 | -0.50(-2.59%) |
Jul 10, 2002 | 19.89 | 19.89 | 19.17 | 19.24 | 22,571,610 | -0.65(-3.26%) |
Jul 09, 2002 | 20.03 | 20.12 | 19.83 | 19.89 | 23,131,368 | -0.30(-1.50%) |
Jul 08, 2002 | 19.78 | 20.28 | 19.77 | 20.19 | 25,097,802 | +0.51(+2.58%) |
Jul 05, 2002 | 19.59 | 19.69 | 19.29 | 19.68 | 9,801,177 | +0.40(+2.08%) |
Jul 04, 2002 | 19.68 | 19.71 | 19.24 | 19.28 | 25,303,016 | +0.00(+0.00%) |
Jul 03, 2002 | 19.68 | 19.71 | 19.24 | 19.28 | 25,303,016 | -0.18(-0.94%) |
Jul 02, 2002 | 19.34 | 19.59 | 19.22 | 19.46 | 33,769,836 | +0.32(+1.65%) |
Jul 01, 2002 | 18.55 | 19.37 | 18.55 | 19.15 | 39,270,216 | +0.55(+2.93%) |
Jun 28, 2002 | 18.43 | 18.84 | 18.41 | 18.60 | 50,886,616 | +0.35(+1.89%) |
Jun 27, 2002 | 19.31 | 19.80 | 17.18 | 18.26 | 64,029,676 | -0.91(-4.73%) |
Jun 26, 2002 | 19.38 | 19.42 | 18.31 | 19.17 | 84,646,824 | -0.66(-3.33%) |
Jun 25, 2002 | 20.95 | 21.15 | 19.73 | 19.83 | 55,875,608 | -0.96(-4.61%) |
Jun 24, 2002 | 22.05 | 22.19 | 20.40 | 20.78 | 57,549,716 | -1.64(-7.31%) |
Jun 21, 2002 | 23.03 | 23.28 | 22.40 | 22.42 | 33,076,946 | -0.92(-3.92%) |
Jun 20, 2002 | 23.41 | 23.45 | 23.34 | 23.34 | 12,447,821 | -0.06(-0.25%) |
Jun 19, 2002 | 23.34 | 23.46 | 23.30 | 23.40 | 15,589,419 | +0.00(+0.00%) |
Jun 18, 2002 | 23.42 | 23.48 | 23.35 | 23.40 | 9,788,733 | +0.00(+0.00%) |
Jun 17, 2002 | 23.50 | 23.59 | 23.27 | 23.40 | 16,361,905 | -0.09(-0.36%) |
Jun 14, 2002 | 23.70 | 23.78 | 23.39 | 23.48 | 11,846,033 | -0.28(-1.16%) |
Jun 13, 2002 | 23.88 | 23.92 | 23.72 | 23.76 | 12,042,090 | -0.16(-0.68%) |
Jun 12, 2002 | 24.00 | 24.04 | 23.75 | 23.92 | 20,118,206 | -0.05(-0.21%) |
Jun 11, 2002 | 23.98 | 24.20 | 23.93 | 23.97 | 13,316,104 | +0.21(+0.88%) |
Jun 10, 2002 | 23.87 | 23.95 | 23.53 | 23.77 | 11,047,015 | -0.06(-0.23%) |
Jun 07, 2002 | 23.91 | 24.20 | 23.81 | 23.82 | 14,995,145 | -0.12(-0.48%) |
Jun 06, 2002 | 24.36 | 24.43 | 23.91 | 23.94 | 17,850,290 | -0.49(-2.02%) |
Jun 05, 2002 | 24.49 | 24.61 | 24.37 | 24.43 | 15,679,112 | -0.15(-0.62%) |
Jun 04, 2002 | 24.30 | 24.61 | 24.28 | 24.58 | 13,411,667 | +0.31(+1.26%) |
Jun 03, 2002 | 24.38 | 24.61 | 24.25 | 24.28 | 15,386,319 | -0.11(-0.44%) |
May 31, 2002 | 24.17 | 24.48 | 24.14 | 24.38 | 15,015,338 | +0.29(+1.18%) |
May 30, 2002 | 23.95 | 24.27 | 23.85 | 24.10 | 21,659,890 | +0.24(+1.02%) |
May 29, 2002 | 23.51 | 23.94 | 23.51 | 23.85 | 19,494,346 | +0.39(+1.65%) |
May 28, 2002 | 23.50 | 23.62 | 23.45 | 23.47 | 9,495,235 | -0.00(-0.02%) |
May 27, 2002 | 23.63 | 23.68 | 23.34 | 23.47 | 9,035,031 | +0.00(+0.00%) |
May 24, 2002 | 23.63 | 23.68 | 23.34 | 23.47 | 9,035,031 | -0.14(-0.61%) |
May 23, 2002 | 23.44 | 23.68 | 23.44 | 23.62 | 9,089,739 | +0.16(+0.69%) |
May 22, 2002 | 23.31 | 23.49 | 23.28 | 23.45 | 7,401,305 | +0.14(+0.62%) |
May 21, 2002 | 23.25 | 23.39 | 23.20 | 23.31 | 8,466,584 | +0.17(+0.72%) |
May 20, 2002 | 23.17 | 23.43 | 23.09 | 23.14 | 8,954,730 | -0.04(-0.18%) |
May 17, 2002 | 23.19 | 23.26 | 22.92 | 23.19 | 12,750,006 | +0.00(+0.00%) |
May 16, 2002 | 22.81 | 23.28 | 22.81 | 23.19 | 11,291,675 | +0.36(+1.59%) |
May 15, 2002 | 23.25 | 23.34 | 22.76 | 22.82 | 21,699,804 | -0.56(-2.40%) |
May 14, 2002 | 23.74 | 23.76 | 23.34 | 23.39 | 15,091,413 | -0.35(-1.49%) |
May 13, 2002 | 23.46 | 23.83 | 23.39 | 23.74 | 9,347,547 | +0.36(+1.53%) |
May 10, 2002 | 23.47 | 23.53 | 23.34 | 23.38 | 9,991,363 | -0.16(-0.67%) |
May 09, 2002 | 23.45 | 23.71 | 23.42 | 23.54 | 9,468,233 | +0.09(+0.38%) |
May 08, 2002 | 23.48 | 23.58 | 23.37 | 23.45 | 14,006,645 | -0.24(-1.01%) |
May 07, 2002 | 24.01 | 24.04 | 23.62 | 23.69 | 13,510,752 | -0.17(-0.70%) |
May 06, 2002 | 23.82 | 24.04 | 23.75 | 23.85 | 11,663,360 | +0.14(+0.59%) |
May 03, 2002 | 23.95 | 24.05 | 23.64 | 23.71 | 15,771,858 | -0.13(-0.55%) |
May 02, 2002 | 23.74 | 24.14 | 23.64 | 23.85 | 17,764,824 | +0.26(+1.10%) |
May 01, 2002 | 23.23 | 23.77 | 23.21 | 23.59 | 13,428,103 | +0.40(+1.75%) |
Apr 30, 2002 | 23.45 | 23.59 | 23.11 | 23.18 | 19,993,762 | -0.29(-1.22%) |
Apr 29, 2002 | 23.41 | 23.59 | 23.34 | 23.47 | 9,564,500 | +0.11(+0.47%) |
Apr 26, 2002 | 23.30 | 23.48 | 23.23 | 23.36 | 10,119,093 | -0.01(-0.04%) |
Apr 25, 2002 | 23.33 | 23.49 | 23.21 | 23.36 | 11,829,832 | +0.03(+0.15%) |
Apr 24, 2002 | 23.42 | 23.51 | 23.31 | 23.33 | 15,322,689 | -0.07(-0.31%) |
Apr 23, 2002 | 23.13 | 23.42 | 23.06 | 23.40 | 16,180,406 | +0.42(+1.82%) |
Apr 22, 2002 | 23.04 | 23.21 | 22.96 | 22.99 | 13,258,109 | +0.01(+0.06%) |
Apr 19, 2002 | 22.99 | 23.11 | 22.92 | 22.97 | 11,554,884 | +0.03(+0.15%) |
Apr 18, 2002 | 22.59 | 22.99 | 22.59 | 22.94 | 10,816,913 | +0.34(+1.49%) |
Apr 17, 2002 | 22.62 | 22.77 | 22.45 | 22.60 | 10,446,872 | -0.12(-0.54%) |
Apr 16, 2002 | 22.51 | 22.89 | 22.51 | 22.73 | 7,335,797 | +0.22(+0.96%) |
Apr 15, 2002 | 22.47 | 22.68 | 22.36 | 22.51 | 8,551,112 | -0.09(-0.38%) |
Apr 12, 2002 | 22.90 | 22.95 | 22.47 | 22.59 | 11,645,751 | -0.40(-1.72%) |
Apr 11, 2002 | 22.92 | 23.15 | 22.79 | 22.99 | 17,357,918 | +0.17(+0.77%) |
Apr 10, 2002 | 22.23 | 22.89 | 22.18 | 22.82 | 18,038,364 | +0.52(+2.35%) |
Apr 09, 2002 | 22.47 | 22.47 | 22.23 | 22.29 | 11,297,310 | +0.00(+0.02%) |
Apr 08, 2002 | 22.40 | 22.57 | 22.15 | 22.29 | 12,050,777 | -0.14(-0.63%) |
Apr 05, 2002 | 22.62 | 22.77 | 22.28 | 22.43 | 11,275,239 | -0.23(-1.00%) |
Apr 04, 2002 | 22.66 | 22.86 | 22.64 | 22.65 | 16,984,590 | -0.05(-0.21%) |
Apr 03, 2002 | 22.78 | 22.85 | 22.65 | 22.70 | 16,606,800 | +0.10(+0.45%) |
Apr 02, 2002 | 22.57 | 22.63 | 22.47 | 22.60 | 8,650,901 | -0.06(-0.26%) |
Apr 01, 2002 | 22.52 | 22.76 | 22.46 | 22.66 | 9,973,988 | +0.23(+1.01%) |
Mar 29, 2002 | 22.73 | 22.88 | 22.41 | 22.43 | 10,139,286 | +0.00(+0.00%) |
Mar 28, 2002 | 22.73 | 22.88 | 22.41 | 22.43 | 10,139,286 | -0.39(-1.72%) |
Mar 27, 2002 | 22.59 | 22.85 | 22.58 | 22.82 | 11,898,159 | +0.15(+0.68%) |
Mar 26, 2002 | 22.30 | 22.73 | 22.26 | 22.67 | 16,681,231 | +0.54(+2.44%) |
Mar 25, 2002 | 22.39 | 22.52 | 22.11 | 22.13 | 17,098,936 | -0.65(-2.86%) |
Mar 22, 2002 | 22.62 | 22.94 | 22.59 | 22.78 | 11,535,396 | +0.08(+0.34%) |
Mar 21, 2002 | 22.16 | 22.79 | 22.16 | 22.70 | 18,342,896 | +0.55(+2.46%) |
Mar 20, 2002 | 22.02 | 22.19 | 21.89 | 22.16 | 9,903,549 | +0.05(+0.23%) |
Mar 19, 2002 | 21.85 | 22.25 | 21.83 | 22.11 | 10,430,905 | +0.11(+0.50%) |
Mar 18, 2002 | 22.21 | 22.32 | 21.95 | 22.00 | 9,961,779 | -0.27(-1.22%) |
Mar 15, 2002 | 22.17 | 22.33 | 22.15 | 22.27 | 20,998,464 | +0.16(+0.71%) |
Mar 14, 2002 | 22.38 | 22.38 | 22.10 | 22.11 | 8,838,035 | -0.18(-0.80%) |
Mar 13, 2002 | 22.40 | 22.46 | 22.17 | 22.29 | 9,959,431 | -0.20(-0.89%) |
Mar 12, 2002 | 22.44 | 22.51 | 22.17 | 22.49 | 21,651,906 | +0.10(+0.44%) |
Mar 11, 2002 | 22.44 | 22.52 | 21.97 | 22.39 | 23,499,532 | -0.29(-1.26%) |
Mar 08, 2002 | 23.05 | 23.20 | 22.55 | 22.68 | 14,262,106 | -0.29(-1.28%) |
Mar 07, 2002 | 22.61 | 23.04 | 22.55 | 22.97 | 14,909,209 | +0.26(+1.14%) |
Mar 06, 2002 | 22.42 | 22.74 | 22.42 | 22.71 | 9,845,084 | +0.14(+0.62%) |
Mar 05, 2002 | 22.52 | 22.67 | 22.47 | 22.57 | 14,772,557 | -0.05(-0.23%) |
Mar 04, 2002 | 22.91 | 22.97 | 22.49 | 22.62 | 15,705,410 | -0.28(-1.21%) |
Mar 01, 2002 | 22.37 | 22.90 | 22.15 | 22.90 | 15,273,381 | +0.47(+2.11%) |
Feb 28, 2002 | 22.19 | 22.53 | 22.16 | 22.43 | 12,136,479 | +0.16(+0.73%) |
Feb 27, 2002 | 22.90 | 22.90 | 21.93 | 22.27 | 16,710,346 | -0.65(-2.84%) |
Feb 26, 2002 | 22.81 | 22.96 | 22.67 | 22.92 | 18,151,770 | +0.00(+0.02%) |
Feb 25, 2002 | 22.41 | 22.98 | 22.36 | 22.91 | 18,410,518 | +0.51(+2.26%) |
Feb 22, 2002 | 22.01 | 22.44 | 21.99 | 22.41 | 13,100,090 | +0.29(+1.33%) |
Feb 21, 2002 | 22.20 | 22.36 | 22.11 | 22.11 | 17,037,184 | -0.02(-0.10%) |
Feb 20, 2002 | 21.91 | 22.25 | 21.88 | 22.13 | 13,488,446 | +0.20(+0.91%) |
Feb 19, 2002 | 21.76 | 22.01 | 21.72 | 21.93 | 10,823,018 | +0.02(+0.10%) |
Feb 18, 2002 | 21.72 | 21.93 | 21.63 | 21.91 | 16,671,369 | +0.00(+0.00%) |
Feb 15, 2002 | 21.72 | 21.93 | 21.63 | 21.91 | 16,671,369 | +0.19(+0.88%) |
Feb 14, 2002 | 21.64 | 21.72 | 21.53 | 21.72 | 9,273,820 | +0.15(+0.69%) |
Feb 13, 2002 | 21.41 | 21.64 | 21.38 | 21.57 | 9,258,089 | +0.21(+0.98%) |
Feb 12, 2002 | 21.32 | 21.50 | 21.30 | 21.36 | 7,812,202 | -0.03(-0.16%) |
Feb 11, 2002 | 21.25 | 21.41 | 21.25 | 21.40 | 8,076,585 | +0.07(+0.34%) |
Feb 08, 2002 | 20.93 | 21.38 | 20.93 | 21.32 | 8,815,729 | +0.20(+0.97%) |
Feb 07, 2002 | 21.35 | 21.38 | 21.12 | 21.12 | 11,480,688 | -0.15(-0.72%) |
Feb 06, 2002 | 21.04 | 21.40 | 20.92 | 21.27 | 11,400,152 | +0.24(+1.13%) |
Feb 05, 2002 | 20.90 | 21.23 | 20.89 | 21.04 | 10,105,240 | +0.03(+0.14%) |
Feb 04, 2002 | 21.23 | 21.25 | 20.98 | 21.01 | 10,573,897 | -0.17(-0.82%) |
Feb 01, 2002 | 21.38 | 21.40 | 21.09 | 21.18 | 11,058,286 | -0.16(-0.76%) |
Jan 31, 2002 | 21.20 | 21.34 | 21.06 | 21.34 | 12,205,274 | +0.23(+1.09%) |
Jan 30, 2002 | 21.21 | 21.39 | 21.07 | 21.11 | 17,490,580 | -0.09(-0.44%) |
Jan 29, 2002 | 21.21 | 21.29 | 21.17 | 21.21 | 13,915,544 | -0.05(-0.22%) |
Jan 28, 2002 | 21.08 | 21.25 | 21.03 | 21.25 | 9,824,657 | +0.13(+0.60%) |
Jan 25, 2002 | 21.15 | 21.18 | 21.02 | 21.12 | 9,964,831 | +0.11(+0.51%) |
Jan 24, 2002 | 21.25 | 21.26 | 20.98 | 21.02 | 12,582,595 | -0.15(-0.70%) |
Jan 23, 2002 | 20.85 | 21.19 | 20.82 | 21.17 | 15,533,537 | +0.46(+2.22%) |
Jan 22, 2002 | 20.89 | 20.99 | 20.66 | 20.71 | 9,800,003 | -0.08(-0.39%) |
Jan 21, 2002 | 20.71 | 20.89 | 20.69 | 20.79 | 10,654,668 | +0.00(+0.00%) |
Jan 18, 2002 | 20.71 | 20.89 | 20.69 | 20.79 | 10,654,668 | -0.08(-0.39%) |
Jan 17, 2002 | 20.63 | 20.87 | 20.49 | 20.87 | 10,283,687 | +0.32(+1.55%) |
Jan 16, 2002 | 20.83 | 20.86 | 20.41 | 20.55 | 18,984,130 | -0.32(-1.53%) |
Jan 15, 2002 | 20.76 | 20.93 | 20.66 | 20.87 | 18,852,644 | +0.32(+1.53%) |
Jan 14, 2002 | 20.30 | 20.69 | 20.29 | 20.55 | 10,560,749 | +0.26(+1.28%) |
Jan 11, 2002 | 20.20 | 20.59 | 20.20 | 20.29 | 17,830,568 | +0.20(+0.97%) |
Jan 10, 2002 | 20.11 | 20.19 | 20.02 | 20.10 | 11,927,978 | +0.10(+0.51%) |
Jan 09, 2002 | 20.27 | 20.43 | 19.98 | 20.00 | 10,042,080 | -0.14(-0.72%) |
Jan 08, 2002 | 19.89 | 20.27 | 19.85 | 20.14 | 14,100,799 | +0.30(+1.52%) |
Jan 07, 2002 | 19.63 | 19.89 | 19.61 | 19.84 | 15,822,574 | +0.21(+1.06%) |
Jan 04, 2002 | 19.76 | 19.92 | 19.59 | 19.63 | 12,777,243 | -0.21(-1.07%) |
Jan 03, 2002 | 19.86 | 19.97 | 19.73 | 19.84 | 10,369,858 | -0.02(-0.11%) |
Jan 02, 2002 | 19.53 | 19.94 | 19.34 | 19.86 | 14,850,040 | +0.34(+1.72%) |
Dec 31, 2001 | 19.60 | 19.72 | 19.49 | 19.53 | 9,338,390 | -0.07(-0.35%) |
Dec 28, 2001 | 19.85 | 19.95 | 19.53 | 19.60 | 9,973,519 | -0.24(-1.22%) |
Dec 27, 2001 | 19.81 | 19.91 | 19.75 | 19.84 | 8,399,197 | +0.03(+0.15%) |
Dec 26, 2001 | 19.68 | 20.01 | 19.68 | 19.81 | 8,737,307 | +0.06(+0.30%) |
Dec 24, 2001 | 19.59 | 19.80 | 19.51 | 19.75 | 6,639,855 | +0.24(+1.24%) |
Dec 21, 2001 | 19.79 | 19.90 | 19.51 | 19.51 | 31,328,170 | -0.20(-1.02%) |
Dec 20, 2001 | 19.72 | 19.91 | 19.63 | 19.71 | 12,306,707 | -0.13(-0.67%) |
Dec 19, 2001 | 19.85 | 20.12 | 19.74 | 19.84 | 21,030,866 | -0.05(-0.24%) |
Dec 18, 2001 | 19.89 | 19.99 | 19.66 | 19.89 | 18,295,702 | -0.11(-0.55%) |
Dec 17, 2001 | 19.59 | 20.00 | 19.52 | 20.00 | 16,094,705 | +0.49(+2.49%) |
Dec 14, 2001 | 19.34 | 19.62 | 19.34 | 19.51 | 10,925,390 | +0.17(+0.90%) |
Dec 13, 2001 | 19.31 | 19.66 | 19.19 | 19.34 | 14,392,419 | +0.03(+0.13%) |
Dec 12, 2001 | 19.21 | 19.39 | 19.17 | 19.31 | 12,304,359 | +0.06(+0.33%) |
Dec 11, 2001 | 19.40 | 19.53 | 19.25 | 19.25 | 11,564,745 | -0.06(-0.31%) |
Dec 10, 2001 | 19.27 | 19.52 | 19.17 | 19.31 | 13,557,946 | +0.11(+0.55%) |
Dec 07, 2001 | 19.26 | 19.44 | 19.14 | 19.20 | 21,712,014 | -0.10(-0.53%) |
Dec 06, 2001 | 19.55 | 19.65 | 19.30 | 19.30 | 18,956,894 | -0.35(-1.78%) |
Dec 05, 2001 | 19.80 | 19.82 | 19.40 | 19.65 | 18,865,322 | -0.22(-1.09%) |
Dec 04, 2001 | 20.08 | 20.10 | 19.76 | 19.87 | 10,278,991 | -0.20(-1.02%) |
Dec 03, 2001 | 20.08 | 20.14 | 19.76 | 20.07 | 11,099,845 | -0.02(-0.08%) |
Nov 30, 2001 | 20.01 | 20.25 | 19.96 | 20.09 | 12,302,011 | +0.08(+0.40%) |
Nov 29, 2001 | 19.31 | 20.01 | 19.27 | 20.01 | 19,800,758 | +0.87(+4.56%) |
Nov 28, 2001 | 19.20 | 19.35 | 19.04 | 19.14 | 20,699,330 | -0.12(-0.62%) |
Nov 27, 2001 | 19.63 | 19.67 | 19.08 | 19.25 | 28,236,818 | -0.41(-2.10%) |
Nov 26, 2001 | 20.11 | 20.11 | 19.63 | 19.67 | 15,431,165 | -0.31(-1.53%) |
Nov 23, 2001 | 20.03 | 20.13 | 19.91 | 19.97 | 7,576,934 | -0.14(-0.72%) |
Nov 21, 2001 | 20.20 | 20.29 | 20.11 | 20.12 | 9,309,510 | -0.18(-0.90%) |
Nov 20, 2001 | 20.44 | 20.47 | 20.13 | 20.30 | 15,247,319 | -0.16(-0.79%) |
Nov 19, 2001 | 20.44 | 20.56 | 20.13 | 20.46 | 13,437,730 | -0.03(-0.17%) |
Nov 16, 2001 | 20.48 | 20.56 | 20.36 | 20.50 | 12,938,784 | +0.06(+0.29%) |
Nov 15, 2001 | 20.31 | 20.56 | 20.25 | 20.44 | 12,380,669 | +0.17(+0.86%) |
Nov 14, 2001 | 20.36 | 20.53 | 20.10 | 20.26 | 20,551,172 | +0.25(+1.23%) |
Nov 13, 2001 | 20.03 | 20.16 | 19.87 | 20.02 | 12,513,095 | +0.06(+0.30%) |
Nov 12, 2001 | 19.77 | 20.14 | 19.66 | 19.96 | 10,857,299 | +0.01(+0.06%) |
Nov 09, 2001 | 19.83 | 20.11 | 19.80 | 19.94 | 13,873,515 | +0.22(+1.10%) |
Nov 08, 2001 | 20.17 | 20.21 | 19.70 | 19.73 | 26,506,122 | -0.63(-3.10%) |
Nov 07, 2001 | 20.49 | 20.68 | 20.31 | 20.36 | 16,237,227 | -0.32(-1.54%) |
Nov 06, 2001 | 20.78 | 20.78 | 20.59 | 20.68 | 13,519,674 | +0.11(+0.52%) |
Nov 05, 2001 | 20.74 | 20.78 | 20.51 | 20.57 | 10,280,165 | +0.01(+0.04%) |
Nov 02, 2001 | 20.27 | 20.61 | 20.19 | 20.56 | 10,336,516 | +0.29(+1.43%) |
Nov 01, 2001 | 20.23 | 20.40 | 20.06 | 20.27 | 15,728,889 | +0.34(+1.71%) |
Oct 31, 2001 | 20.21 | 20.26 | 19.89 | 19.93 | 22,327,420 | -0.38(-1.89%) |
Oct 30, 2001 | 20.44 | 20.49 | 20.19 | 20.32 | 30,786,022 | -0.84(-3.99%) |
Oct 29, 2001 | 21.30 | 21.61 | 21.12 | 21.16 | 8,142,798 | -0.08(-0.38%) |
Oct 26, 2001 | 20.87 | 21.49 | 20.86 | 21.24 | 12,115,347 | +0.20(+0.97%) |
Oct 25, 2001 | 21.02 | 21.12 | 20.70 | 21.04 | 16,994,920 | -0.32(-1.48%) |
Oct 24, 2001 | 21.32 | 21.51 | 21.23 | 21.35 | 13,325,027 | -0.04(-0.18%) |
Oct 23, 2001 | 21.63 | 21.83 | 21.18 | 21.39 | 10,997,003 | -0.24(-1.10%) |
Oct 22, 2001 | 21.19 | 21.76 | 21.19 | 21.63 | 10,283,217 | +0.37(+1.74%) |
Oct 19, 2001 | 21.00 | 21.29 | 20.96 | 21.26 | 10,806,347 | +0.26(+1.24%) |
Oct 18, 2001 | 21.29 | 21.30 | 20.94 | 21.00 | 13,238,386 | -0.30(-1.42%) |
Oct 17, 2001 | 21.48 | 21.55 | 21.21 | 21.30 | 14,401,576 | -0.29(-1.34%) |
Oct 16, 2001 | 21.53 | 21.64 | 21.37 | 21.59 | 10,020,478 | +0.09(+0.42%) |
Oct 15, 2001 | 21.47 | 21.74 | 21.47 | 21.50 | 8,527,162 | -0.07(-0.32%) |
Oct 12, 2001 | 21.53 | 21.78 | 21.32 | 21.57 | 23,597,678 | -0.16(-0.74%) |
Oct 11, 2001 | 21.87 | 22.03 | 21.52 | 21.73 | 17,565,950 | -0.12(-0.57%) |
Oct 10, 2001 | 21.55 | 21.97 | 21.43 | 21.85 | 17,871,422 | +0.14(+0.67%) |
Oct 09, 2001 | 21.64 | 21.71 | 21.47 | 21.71 | 18,315,426 | +0.14(+0.65%) |
Oct 08, 2001 | 21.29 | 21.64 | 21.18 | 21.57 | 10,553,470 | +0.20(+0.96%) |
Oct 05, 2001 | 21.29 | 21.61 | 21.13 | 21.36 | 15,746,030 | +0.13(+0.62%) |
Oct 04, 2001 | 21.17 | 21.29 | 21.09 | 21.23 | 13,946,302 | +0.17(+0.81%) |
Oct 03, 2001 | 21.10 | 21.28 | 20.87 | 21.06 | 13,562,642 | +0.02(+0.10%) |
Oct 02, 2001 | 21.07 | 21.12 | 20.68 | 21.04 | 11,939,013 | +0.01(+0.06%) |
Oct 01, 2001 | 20.57 | 21.05 | 20.47 | 21.03 | 19,400,428 | +0.46(+2.24%) |
Sep 28, 2001 | 20.87 | 20.87 | 20.29 | 20.57 | 21,627,722 | -0.30(-1.45%) |
Sep 27, 2001 | 20.12 | 20.87 | 19.93 | 20.87 | 17,152,470 | +0.91(+4.57%) |
Sep 26, 2001 | 20.10 | 20.18 | 19.86 | 19.96 | 16,495,036 | -0.08(-0.38%) |
Sep 25, 2001 | 20.00 | 20.27 | 19.71 | 20.03 | 18,187,930 | -0.14(-0.70%) |
Sep 24, 2001 | 19.77 | 20.22 | 19.62 | 20.17 | 27,106,032 | +0.29(+1.48%) |
Sep 21, 2001 | 19.72 | 20.02 | 19.31 | 19.88 | 36,684,384 | -0.32(-1.58%) |
Sep 20, 2001 | 20.32 | 20.42 | 20.10 | 20.20 | 21,737,138 | -0.24(-1.19%) |
Sep 19, 2001 | 20.57 | 20.86 | 20.28 | 20.44 | 27,432,400 | -0.13(-0.62%) |
Sep 18, 2001 | 20.95 | 21.10 | 20.23 | 20.57 | 25,759,464 | -0.26(-1.23%) |
Sep 17, 2001 | 20.02 | 21.02 | 19.94 | 20.83 | 30,608,750 | +0.32(+1.56%) |
Sep 10, 2001 | 20.06 | 20.65 | 20.05 | 20.51 | 14,263,045 | +0.46(+2.27%) |
Sep 07, 2001 | 20.36 | 20.49 | 19.90 | 20.05 | 16,554,909 | -0.33(-1.63%) |
Sep 06, 2001 | 20.58 | 20.75 | 20.19 | 20.38 | 15,076,386 | -0.27(-1.32%) |
Sep 05, 2001 | 20.40 | 20.75 | 20.26 | 20.66 | 12,805,418 | +0.24(+1.17%) |
Sep 04, 2001 | 20.30 | 20.68 | 20.19 | 20.42 | 13,275,719 | +0.23(+1.14%) |
Aug 31, 2001 | 20.42 | 20.58 | 20.06 | 20.19 | 11,722,060 | -0.23(-1.13%) |
Aug 30, 2001 | 20.23 | 20.64 | 20.15 | 20.42 | 14,141,185 | +0.30(+1.50%) |
Aug 29, 2001 | 20.29 | 20.31 | 20.04 | 20.12 | 9,124,724 | -0.16(-0.78%) |
Aug 28, 2001 | 20.25 | 20.28 | 20.14 | 20.27 | 8,583,044 | +0.04(+0.19%) |
Aug 27, 2001 | 20.04 | 20.40 | 20.04 | 20.23 | 8,212,533 | +0.20(+0.98%) |
Aug 24, 2001 | 19.95 | 20.38 | 19.93 | 20.04 | 15,246,849 | +0.13(+0.66%) |
Aug 23, 2001 | 19.43 | 20.01 | 19.41 | 19.91 | 12,264,913 | +0.48(+2.46%) |
Aug 22, 2001 | 19.40 | 19.66 | 19.35 | 19.43 | 13,422,937 | +0.09(+0.48%) |
Aug 21, 2001 | 19.37 | 19.87 | 19.29 | 19.34 | 17,550,922 | -0.03(-0.18%) |
Aug 20, 2001 | 18.79 | 19.37 | 18.72 | 19.37 | 17,818,828 | +0.57(+3.06%) |
Aug 17, 2001 | 18.59 | 18.93 | 18.49 | 18.79 | 12,738,031 | +0.24(+1.31%) |
Aug 16, 2001 | 18.70 | 18.71 | 18.33 | 18.55 | 13,226,177 | -0.05(-0.27%) |
Aug 15, 2001 | 18.78 | 18.94 | 18.57 | 18.60 | 10,797,895 | -0.32(-1.71%) |
Aug 14, 2001 | 18.83 | 19.01 | 18.82 | 18.93 | 6,756,080 | +0.07(+0.38%) |
Aug 13, 2001 | 18.89 | 18.98 | 18.70 | 18.85 | 7,388,391 | +0.07(+0.36%) |
Aug 10, 2001 | 18.94 | 19.26 | 18.68 | 18.79 | 12,514,034 | -0.16(-0.85%) |
Aug 09, 2001 | 18.91 | 19.11 | 18.67 | 18.95 | 8,843,905 | -0.14(-0.71%) |
Aug 08, 2001 | 19.34 | 19.38 | 19.02 | 19.08 | 7,652,070 | -0.30(-1.54%) |
Aug 07, 2001 | 19.00 | 19.38 | 19.00 | 19.38 | 9,589,624 | +0.32(+1.65%) |
Aug 06, 2001 | 19.34 | 19.37 | 18.93 | 19.07 | 8,906,126 | -0.17(-0.89%) |
Aug 03, 2001 | 19.38 | 19.48 | 19.01 | 19.24 | 9,625,783 | -0.29(-1.46%) |
Aug 02, 2001 | 19.63 | 19.72 | 19.25 | 19.52 | 7,901,895 | +0.05(+0.24%) |