Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 12.38 | 12.41 | 11.79 | 12.30 | 82,559,152 | -0.12(-0.95%) |
Jul 30, 2002 | 12.15 | 12.51 | 11.94 | 12.41 | 92,303,000 | +0.05(+0.42%) |
Jul 29, 2002 | 12.00 | 12.37 | 11.78 | 12.36 | 84,170,904 | +0.71(+6.06%) |
Jul 26, 2002 | 11.57 | 11.91 | 11.14 | 11.66 | 87,127,616 | +0.22(+1.89%) |
Jul 25, 2002 | 11.95 | 12.24 | 11.19 | 11.44 | 123,168,000 | -0.80(-6.52%) |
Jul 24, 2002 | 11.29 | 12.25 | 11.15 | 12.24 | 126,980,088 | +0.58(+5.00%) |
Jul 23, 2002 | 12.04 | 12.26 | 11.62 | 11.66 | 108,536,328 | -0.29(-2.46%) |
Jul 22, 2002 | 12.09 | 12.57 | 11.94 | 11.95 | 118,216,616 | -0.26(-2.09%) |
Jul 19, 2002 | 12.24 | 12.74 | 12.11 | 12.21 | 94,801,304 | -0.35(-2.81%) |
Jul 18, 2002 | 12.60 | 12.93 | 12.43 | 12.56 | 87,264,216 | -0.16(-1.29%) |
Jul 17, 2002 | 12.63 | 13.01 | 12.31 | 12.72 | 147,535,728 | +0.71(+5.88%) |
Jul 16, 2002 | 12.15 | 12.73 | 11.87 | 12.02 | 151,064,224 | -0.50(-3.98%) |
Jul 15, 2002 | 11.81 | 12.53 | 11.41 | 12.51 | 122,076,240 | +0.74(+6.28%) |
Jul 12, 2002 | 12.30 | 12.36 | 11.59 | 11.77 | 114,429,896 | -0.17(-1.43%) |
Jul 11, 2002 | 10.96 | 11.98 | 10.80 | 11.94 | 137,259,216 | +0.94(+8.57%) |
Jul 10, 2002 | 11.95 | 11.96 | 10.97 | 11.00 | 112,840,912 | -0.75(-6.40%) |
Jul 09, 2002 | 11.96 | 12.07 | 11.62 | 11.75 | 81,760,456 | -0.35(-2.92%) |
Jul 08, 2002 | 12.60 | 12.81 | 11.83 | 12.11 | 88,087,968 | -0.68(-5.32%) |
Jul 05, 2002 | 12.24 | 12.83 | 12.17 | 12.79 | 52,180,364 | +1.17(+10.08%) |
Jul 04, 2002 | 10.65 | 11.64 | 10.64 | 11.62 | 97,171,568 | +0.00(+0.00%) |
Jul 03, 2002 | 10.65 | 11.64 | 10.64 | 11.62 | 97,124,960 | +0.77(+7.12%) |
Jul 02, 2002 | 11.43 | 11.66 | 10.77 | 10.84 | 118,891,384 | -0.63(-5.53%) |
Jul 01, 2002 | 12.01 | 12.28 | 11.45 | 11.48 | 74,385,792 | -0.48(-4.00%) |
Jun 28, 2002 | 12.24 | 12.64 | 11.85 | 11.96 | 97,576,336 | -0.25(-2.04%) |
Jun 27, 2002 | 12.37 | 12.41 | 11.69 | 12.21 | 110,964,808 | +0.03(+0.22%) |
Jun 26, 2002 | 11.45 | 12.36 | 11.42 | 12.18 | 129,863,760 | +0.19(+1.58%) |
Jun 25, 2002 | 12.95 | 13.08 | 11.98 | 11.99 | 104,286,616 | -0.66(-5.23%) |
Jun 24, 2002 | 12.05 | 13.06 | 12.04 | 12.65 | 107,488,272 | +0.39(+3.20%) |
Jun 21, 2002 | 12.49 | 12.85 | 12.04 | 12.26 | 123,487,048 | -0.33(-2.65%) |
Jun 20, 2002 | 13.17 | 13.48 | 12.58 | 12.59 | 117,132,944 | -0.56(-4.23%) |
Jun 19, 2002 | 13.72 | 13.88 | 13.10 | 13.15 | 100,057,224 | -1.26(-8.76%) |
Jun 18, 2002 | 14.49 | 15.05 | 14.40 | 14.41 | 79,370,944 | -0.35(-2.39%) |
Jun 17, 2002 | 14.18 | 14.77 | 13.97 | 14.76 | 81,052,984 | +0.84(+6.01%) |
Jun 14, 2002 | 13.45 | 13.99 | 13.13 | 13.93 | 77,027,432 | +0.11(+0.81%) |
Jun 13, 2002 | 14.14 | 14.38 | 13.74 | 13.82 | 75,441,808 | -0.31(-2.18%) |
Jun 12, 2002 | 13.16 | 14.14 | 13.09 | 14.12 | 117,592,120 | +0.89(+6.73%) |
Jun 11, 2002 | 14.03 | 14.33 | 13.21 | 13.23 | 106,857,808 | -0.56(-4.03%) |
Jun 10, 2002 | 14.58 | 14.59 | 13.74 | 13.79 | 103,847,152 | -0.61(-4.23%) |
Jun 07, 2002 | 14.62 | 14.89 | 14.20 | 14.40 | 231,796,176 | -3.27(-18.52%) |
Jun 06, 2002 | 18.00 | 18.05 | 17.47 | 17.67 | 82,290,832 | -0.77(-4.19%) |
Jun 05, 2002 | 18.06 | 18.46 | 17.60 | 18.44 | 63,636,816 | +0.45(+2.47%) |
Jun 04, 2002 | 17.17 | 18.01 | 17.16 | 18.00 | 75,336,832 | +0.58(+3.31%) |
Jun 03, 2002 | 17.95 | 18.14 | 17.30 | 17.42 | 53,281,300 | -0.65(-3.62%) |
May 31, 2002 | 18.27 | 18.61 | 17.94 | 18.08 | 58,852,292 | +0.13(+0.73%) |
May 30, 2002 | 17.68 | 18.13 | 17.41 | 17.94 | 62,621,752 | +0.10(+0.55%) |
May 29, 2002 | 18.25 | 18.32 | 17.83 | 17.85 | 54,010,164 | -0.71(-3.81%) |
May 28, 2002 | 18.69 | 18.73 | 18.11 | 18.55 | 65,533,848 | -0.20(-1.08%) |
May 27, 2002 | 18.84 | 18.98 | 18.59 | 18.76 | 39,804,964 | +0.00(+0.00%) |
May 24, 2002 | 18.84 | 18.98 | 18.59 | 18.76 | 39,773,640 | -0.48(-2.48%) |
May 23, 2002 | 19.40 | 19.50 | 18.61 | 19.23 | 64,684,116 | -0.13(-0.68%) |
May 22, 2002 | 18.92 | 19.42 | 18.79 | 19.36 | 62,979,616 | +0.34(+1.79%) |
May 21, 2002 | 19.76 | 19.86 | 18.95 | 19.02 | 73,441,936 | -0.73(-3.71%) |
May 20, 2002 | 20.03 | 20.16 | 19.58 | 19.76 | 56,895,364 | -0.66(-3.24%) |
May 17, 2002 | 20.29 | 20.52 | 20.02 | 20.42 | 81,283,104 | +0.28(+1.40%) |
May 16, 2002 | 19.78 | 20.15 | 19.57 | 20.14 | 56,970,692 | +0.35(+1.75%) |
May 15, 2002 | 19.42 | 20.29 | 19.31 | 19.79 | 81,625,992 | +0.06(+0.30%) |
May 14, 2002 | 19.58 | 19.86 | 19.22 | 19.73 | 87,230,448 | +1.07(+5.72%) |
May 13, 2002 | 17.80 | 18.69 | 17.74 | 18.66 | 62,182,908 | +0.99(+5.59%) |
May 10, 2002 | 18.63 | 18.72 | 17.62 | 17.68 | 67,228,872 | -0.80(-4.36%) |
May 09, 2002 | 18.75 | 18.88 | 18.19 | 18.48 | 63,252,060 | -0.48(-2.55%) |
May 08, 2002 | 17.83 | 19.02 | 17.72 | 18.97 | 88,857,784 | +1.85(+10.82%) |
May 07, 2002 | 17.11 | 17.66 | 16.73 | 17.11 | 85,438,088 | +0.24(+1.43%) |
May 06, 2002 | 17.34 | 17.67 | 16.85 | 16.87 | 67,644,800 | -0.51(-2.94%) |
May 03, 2002 | 18.23 | 18.29 | 17.34 | 17.38 | 77,845,376 | -0.86(-4.70%) |
May 02, 2002 | 18.66 | 19.12 | 18.17 | 18.24 | 63,894,896 | -0.50(-2.65%) |
May 01, 2002 | 18.70 | 19.01 | 18.02 | 18.74 | 70,311,344 | +0.01(+0.07%) |
Apr 30, 2002 | 18.33 | 19.14 | 18.26 | 18.72 | 68,841,392 | +0.37(+2.03%) |
Apr 29, 2002 | 18.44 | 18.62 | 18.00 | 18.35 | 62,117,204 | -0.05(-0.28%) |
Apr 26, 2002 | 19.26 | 19.28 | 18.39 | 18.40 | 60,117,640 | -0.63(-3.33%) |
Apr 25, 2002 | 18.76 | 19.29 | 18.44 | 19.04 | 76,226,592 | +0.12(+0.62%) |
Apr 24, 2002 | 19.41 | 19.63 | 18.90 | 18.92 | 58,407,792 | -0.41(-2.13%) |
Apr 23, 2002 | 19.74 | 19.86 | 19.21 | 19.33 | 65,066,732 | -0.34(-1.73%) |
Apr 22, 2002 | 19.59 | 19.78 | 19.33 | 19.67 | 52,175,320 | -0.03(-0.13%) |
Apr 19, 2002 | 20.17 | 20.19 | 19.67 | 19.70 | 53,185,492 | -0.23(-1.15%) |
Apr 18, 2002 | 19.99 | 20.24 | 19.54 | 19.93 | 69,471,544 | -0.12(-0.62%) |
Apr 17, 2002 | 20.42 | 20.47 | 19.84 | 20.05 | 97,472,736 | +0.74(+3.83%) |
Apr 16, 2002 | 19.03 | 19.50 | 18.97 | 19.31 | 92,365,800 | +0.92(+4.98%) |
Apr 15, 2002 | 18.46 | 18.80 | 18.17 | 18.40 | 65,615,136 | -0.18(-0.99%) |
Apr 12, 2002 | 19.08 | 19.08 | 18.37 | 18.58 | 62,163,656 | -0.36(-1.90%) |
Apr 11, 2002 | 18.87 | 19.27 | 18.66 | 18.94 | 64,214,100 | -0.21(-1.09%) |
Apr 10, 2002 | 18.75 | 19.23 | 18.33 | 19.15 | 92,551,152 | +0.52(+2.81%) |
Apr 09, 2002 | 19.57 | 19.79 | 18.59 | 18.63 | 94,710,696 | -0.96(-4.91%) |
Apr 08, 2002 | 19.00 | 19.66 | 18.65 | 19.59 | 69,138,592 | -0.08(-0.40%) |
Apr 05, 2002 | 20.08 | 20.09 | 19.50 | 19.67 | 50,053,520 | -0.35(-1.77%) |
Apr 04, 2002 | 19.67 | 20.08 | 19.60 | 20.02 | 66,842,744 | +0.47(+2.41%) |
Apr 03, 2002 | 19.69 | 19.82 | 19.23 | 19.55 | 65,342,996 | -0.10(-0.53%) |
Apr 02, 2002 | 20.01 | 20.22 | 19.65 | 19.65 | 57,833,868 | -0.75(-3.66%) |
Apr 01, 2002 | 19.72 | 20.58 | 19.65 | 20.40 | 49,801,396 | +0.50(+2.50%) |
Mar 29, 2002 | 20.16 | 20.45 | 19.88 | 19.90 | 51,090,276 | +0.00(+0.00%) |
Mar 28, 2002 | 20.16 | 20.45 | 19.88 | 19.90 | 50,432,312 | +0.00(+0.00%) |
Mar 27, 2002 | 19.94 | 19.96 | 19.60 | 19.90 | 58,108,608 | -0.24(-1.17%) |
Mar 26, 2002 | 19.64 | 20.31 | 19.60 | 20.14 | 57,397,008 | +0.50(+2.57%) |
Mar 25, 2002 | 20.09 | 20.27 | 19.61 | 19.63 | 65,596,800 | -0.39(-1.93%) |
Mar 22, 2002 | 20.35 | 20.43 | 19.93 | 20.02 | 51,305,268 | -0.53(-2.58%) |
Mar 21, 2002 | 20.02 | 20.61 | 19.93 | 20.55 | 56,294,700 | +0.57(+2.85%) |
Mar 20, 2002 | 20.01 | 20.10 | 19.65 | 19.98 | 78,090,008 | -0.78(-3.75%) |
Mar 19, 2002 | 20.75 | 21.05 | 20.46 | 20.76 | 51,185,472 | +0.07(+0.32%) |
Mar 18, 2002 | 20.90 | 21.11 | 20.44 | 20.69 | 59,431,564 | -0.08(-0.38%) |
Mar 15, 2002 | 20.20 | 20.84 | 20.16 | 20.77 | 75,932,144 | +0.50(+2.49%) |
Mar 14, 2002 | 20.46 | 20.71 | 20.16 | 20.27 | 60,910,224 | -0.24(-1.18%) |
Mar 13, 2002 | 20.95 | 20.98 | 20.32 | 20.51 | 86,412,960 | -1.08(-5.00%) |
Mar 12, 2002 | 21.25 | 21.61 | 21.15 | 21.59 | 57,567,688 | -0.28(-1.29%) |
Mar 11, 2002 | 22.13 | 22.30 | 21.70 | 21.87 | 61,541,448 | -0.49(-2.19%) |
Mar 08, 2002 | 21.72 | 22.41 | 21.49 | 22.36 | 107,294,824 | +0.78(+3.61%) |
Mar 07, 2002 | 21.93 | 22.00 | 20.97 | 21.58 | 84,303,536 | +0.01(+0.06%) |
Mar 06, 2002 | 21.49 | 21.65 | 21.03 | 21.57 | 68,605,920 | +0.17(+0.80%) |
Mar 05, 2002 | 21.28 | 21.79 | 21.20 | 21.40 | 103,959,616 | +0.56(+2.67%) |
Mar 04, 2002 | 20.25 | 20.86 | 19.55 | 20.84 | 88,112,112 | +0.57(+2.81%) |
Mar 01, 2002 | 19.04 | 20.29 | 18.97 | 20.27 | 89,372,728 | +1.59(+8.51%) |
Feb 28, 2002 | 19.71 | 19.71 | 18.65 | 18.68 | 98,487,800 | -0.88(-4.48%) |
Feb 27, 2002 | 19.99 | 20.33 | 19.16 | 19.56 | 88,187,904 | -0.09(-0.43%) |
Feb 26, 2002 | 20.45 | 20.58 | 19.47 | 19.65 | 94,089,096 | -0.65(-3.22%) |
Feb 25, 2002 | 19.48 | 20.62 | 19.46 | 20.30 | 80,068,488 | +0.98(+5.05%) |
Feb 22, 2002 | 19.31 | 19.70 | 19.09 | 19.33 | 85,659,952 | +0.03(+0.17%) |
Feb 21, 2002 | 19.86 | 20.08 | 19.29 | 19.29 | 116,754,768 | -1.28(-6.23%) |
Feb 20, 2002 | 20.61 | 20.67 | 19.60 | 20.58 | 96,923,416 | +0.07(+0.32%) |
Feb 19, 2002 | 20.77 | 21.05 | 20.41 | 20.51 | 67,574,968 | -0.62(-2.94%) |
Feb 18, 2002 | 21.87 | 22.04 | 20.91 | 21.13 | 72,729,272 | +0.00(+0.00%) |
Feb 15, 2002 | 21.87 | 22.04 | 20.91 | 21.13 | 72,714,600 | -0.69(-3.15%) |
Feb 14, 2002 | 22.01 | 22.48 | 21.80 | 21.82 | 68,568,336 | -0.03(-0.12%) |
Feb 13, 2002 | 21.73 | 22.05 | 21.64 | 21.85 | 56,210,812 | +0.27(+1.24%) |
Feb 12, 2002 | 21.67 | 21.91 | 21.36 | 21.58 | 57,443,308 | -0.39(-1.79%) |
Feb 11, 2002 | 21.10 | 22.01 | 21.02 | 21.97 | 57,532,392 | +0.69(+3.23%) |
Feb 08, 2002 | 21.28 | 21.33 | 20.54 | 21.28 | 92,785,400 | +0.14(+0.65%) |
Feb 07, 2002 | 21.47 | 21.79 | 21.01 | 21.15 | 71,199,424 | -0.40(-1.85%) |
Feb 06, 2002 | 22.10 | 22.12 | 21.29 | 21.54 | 78,864,256 | -0.58(-2.60%) |
Feb 05, 2002 | 22.12 | 22.51 | 21.86 | 22.12 | 62,609,684 | -0.12(-0.53%) |
Feb 04, 2002 | 22.66 | 22.66 | 22.03 | 22.24 | 58,972,548 | -0.45(-1.99%) |
Feb 01, 2002 | 22.79 | 22.95 | 22.29 | 22.69 | 60,157,676 | -0.24(-1.06%) |
Jan 31, 2002 | 22.65 | 23.00 | 22.46 | 22.93 | 96,318,472 | +0.77(+3.48%) |
Jan 30, 2002 | 21.51 | 22.18 | 21.24 | 22.16 | 71,830,344 | +0.77(+3.61%) |
Jan 29, 2002 | 22.18 | 22.45 | 21.27 | 21.39 | 68,352,728 | -0.81(-3.66%) |
Jan 28, 2002 | 22.14 | 22.45 | 21.81 | 22.20 | 45,717,316 | +0.16(+0.71%) |
Jan 25, 2002 | 21.51 | 22.36 | 21.43 | 22.04 | 54,753,084 | +0.31(+1.45%) |
Jan 24, 2002 | 21.54 | 21.99 | 21.31 | 21.73 | 82,363,872 | +0.49(+2.31%) |
Jan 23, 2002 | 20.72 | 21.34 | 20.69 | 21.24 | 75,528,296 | +0.49(+2.37%) |
Jan 22, 2002 | 21.96 | 21.98 | 20.65 | 20.75 | 80,919,288 | -1.16(-5.32%) |
Jan 21, 2002 | 21.78 | 22.45 | 21.70 | 21.91 | 79,037,224 | +0.00(+0.00%) |
Jan 18, 2002 | 21.96 | 22.45 | 21.70 | 21.91 | 78,912,232 | -0.69(-3.04%) |
Jan 17, 2002 | 22.28 | 22.74 | 21.99 | 22.60 | 77,162,960 | +0.54(+2.43%) |
Jan 16, 2002 | 22.22 | 22.64 | 22.04 | 22.06 | 116,784,104 | -0.63(-2.80%) |
Jan 15, 2002 | 22.87 | 22.89 | 22.31 | 22.70 | 87,273,384 | -0.10(-0.46%) |
Jan 14, 2002 | 22.45 | 23.03 | 22.32 | 22.80 | 89,689,024 | +0.19(+0.84%) |
Jan 11, 2002 | 22.79 | 22.98 | 22.42 | 22.61 | 60,483,756 | -0.07(-0.29%) |
Jan 10, 2002 | 23.19 | 23.21 | 22.58 | 22.68 | 78,966,936 | -0.46(-2.01%) |
Jan 09, 2002 | 23.53 | 24.07 | 22.93 | 23.14 | 90,280,976 | -0.14(-0.62%) |
Jan 08, 2002 | 23.13 | 23.54 | 22.87 | 23.29 | 54,453,288 | +0.20(+0.88%) |
Jan 07, 2002 | 23.57 | 23.72 | 22.92 | 23.08 | 74,580,616 | -0.34(-1.45%) |
Jan 04, 2002 | 23.69 | 23.79 | 23.11 | 23.42 | 99,371,296 | +0.18(+0.76%) |
Jan 03, 2002 | 21.92 | 23.31 | 21.86 | 23.25 | 139,759,200 | +1.65(+7.64%) |
Jan 02, 2002 | 20.88 | 21.60 | 20.77 | 21.60 | 64,722,624 | +1.01(+4.93%) |
Dec 31, 2001 | 21.04 | 21.21 | 20.56 | 20.58 | 42,746,852 | -0.52(-2.45%) |
Dec 28, 2001 | 21.56 | 21.80 | 21.02 | 21.10 | 42,149,092 | -0.28(-1.32%) |
Dec 27, 2001 | 21.21 | 21.58 | 21.18 | 21.38 | 34,294,632 | +0.25(+1.18%) |
Dec 26, 2001 | 20.97 | 21.68 | 20.96 | 21.13 | 35,498,252 | +0.18(+0.84%) |
Dec 24, 2001 | 21.05 | 21.20 | 20.94 | 20.96 | 13,253,703 | -0.26(-1.20%) |
Dec 21, 2001 | 21.09 | 21.43 | 20.92 | 21.21 | 88,346,056 | +0.28(+1.34%) |
Dec 20, 2001 | 21.50 | 21.73 | 20.92 | 20.93 | 75,519,736 | -0.70(-3.24%) |
Dec 19, 2001 | 21.81 | 22.22 | 21.62 | 21.63 | 61,061,648 | -0.50(-2.25%) |
Dec 18, 2001 | 22.35 | 22.47 | 21.83 | 22.13 | 60,785,692 | -0.10(-0.47%) |
Dec 17, 2001 | 21.66 | 22.31 | 21.60 | 22.23 | 59,758,712 | +0.46(+2.10%) |
Dec 14, 2001 | 21.33 | 22.11 | 21.12 | 21.77 | 70,526,336 | +0.46(+2.15%) |
Dec 13, 2001 | 21.78 | 22.07 | 21.27 | 21.32 | 77,938,736 | -0.99(-4.43%) |
Dec 12, 2001 | 21.79 | 22.34 | 21.67 | 22.30 | 76,473,832 | +0.58(+2.68%) |
Dec 11, 2001 | 21.83 | 22.34 | 21.63 | 21.72 | 71,437,184 | +0.16(+0.73%) |
Dec 10, 2001 | 21.52 | 22.00 | 21.50 | 21.56 | 63,500,668 | -0.19(-0.87%) |
Dec 07, 2001 | 22.36 | 22.58 | 21.43 | 21.75 | 90,579,704 | -0.60(-2.69%) |
Dec 06, 2001 | 22.58 | 22.76 | 22.09 | 22.36 | 89,141,384 | -0.29(-1.30%) |
Dec 05, 2001 | 21.64 | 22.81 | 21.62 | 22.65 | 115,257,616 | +1.15(+5.33%) |
Dec 04, 2001 | 21.07 | 21.53 | 20.84 | 21.50 | 67,779,112 | +0.54(+2.56%) |
Dec 03, 2001 | 21.13 | 21.52 | 20.92 | 20.97 | 65,717,360 | -0.41(-1.90%) |
Nov 30, 2001 | 21.09 | 21.54 | 20.73 | 21.37 | 64,787,256 | +0.22(+1.05%) |
Nov 29, 2001 | 20.94 | 21.22 | 20.39 | 21.15 | 70,229,136 | +0.37(+1.76%) |
Nov 28, 2001 | 20.89 | 21.30 | 20.69 | 20.79 | 93,640,472 | -0.36(-1.70%) |
Nov 27, 2001 | 20.62 | 21.59 | 20.22 | 21.15 | 123,434,640 | +0.29(+1.38%) |
Nov 26, 2001 | 20.57 | 21.02 | 20.49 | 20.86 | 81,360,880 | +0.53(+2.61%) |
Nov 23, 2001 | 20.01 | 20.45 | 19.84 | 20.33 | 26,853,502 | +0.16(+0.81%) |
Nov 21, 2001 | 19.33 | 20.18 | 19.29 | 20.16 | 84,462,144 | +0.56(+2.87%) |
Nov 20, 2001 | 20.10 | 20.15 | 19.52 | 19.60 | 63,102,772 | -0.68(-3.36%) |
Nov 19, 2001 | 20.16 | 20.48 | 19.57 | 20.28 | 73,126,712 | +0.24(+1.18%) |
Nov 16, 2001 | 20.05 | 20.25 | 19.73 | 20.05 | 60,581,240 | -0.10(-0.49%) |
Nov 15, 2001 | 20.17 | 20.60 | 19.93 | 20.14 | 88,941,672 | -0.35(-1.72%) |
Nov 14, 2001 | 19.94 | 20.67 | 19.57 | 20.50 | 119,948,016 | +0.83(+4.23%) |
Nov 13, 2001 | 19.02 | 19.67 | 18.95 | 19.67 | 103,939,152 | +1.09(+5.88%) |
Nov 12, 2001 | 18.07 | 18.83 | 17.52 | 18.57 | 73,158,952 | +0.33(+1.79%) |
Nov 09, 2001 | 18.44 | 18.52 | 18.06 | 18.25 | 62,423,264 | -0.26(-1.41%) |
Nov 08, 2001 | 18.89 | 19.24 | 18.28 | 18.51 | 99,085,560 | -0.01(-0.04%) |
Nov 07, 2001 | 18.27 | 19.03 | 18.16 | 18.51 | 91,243,472 | +0.03(+0.14%) |
Nov 06, 2001 | 17.53 | 18.51 | 17.47 | 18.49 | 96,497,712 | +0.84(+4.78%) |
Nov 05, 2001 | 17.51 | 17.85 | 17.44 | 17.64 | 64,902,164 | +0.43(+2.51%) |
Nov 02, 2001 | 16.98 | 17.49 | 16.69 | 17.21 | 76,213,912 | +0.24(+1.39%) |
Nov 01, 2001 | 16.05 | 17.00 | 15.87 | 16.98 | 83,328,816 | +0.99(+6.22%) |
Oct 31, 2001 | 15.66 | 16.55 | 15.34 | 15.98 | 98,632,352 | +0.58(+3.74%) |
Oct 30, 2001 | 15.56 | 15.97 | 15.21 | 15.41 | 80,270,792 | -0.42(-2.65%) |
Oct 29, 2001 | 16.75 | 16.94 | 15.82 | 15.82 | 70,853,936 | -1.10(-6.50%) |
Oct 26, 2001 | 17.02 | 17.34 | 16.72 | 16.92 | 69,532,664 | -0.16(-0.92%) |
Oct 25, 2001 | 16.36 | 17.16 | 15.91 | 17.08 | 86,055,560 | +0.41(+2.43%) |
Oct 24, 2001 | 16.49 | 16.97 | 16.31 | 16.68 | 62,790,296 | +0.31(+1.92%) |
Oct 23, 2001 | 16.64 | 17.02 | 16.29 | 16.36 | 63,995,900 | -0.20(-1.19%) |
Oct 22, 2001 | 15.79 | 16.60 | 15.55 | 16.56 | 70,322,648 | +0.75(+4.76%) |
Oct 19, 2001 | 15.70 | 16.07 | 15.45 | 15.80 | 64,477,680 | +0.07(+0.42%) |
Oct 18, 2001 | 16.10 | 16.11 | 15.51 | 15.74 | 76,191,296 | -0.34(-2.12%) |
Oct 17, 2001 | 17.11 | 17.17 | 16.03 | 16.08 | 139,735,216 | -0.26(-1.56%) |
Oct 16, 2001 | 16.05 | 16.43 | 15.82 | 16.33 | 81,810,880 | +0.38(+2.38%) |
Oct 15, 2001 | 16.03 | 16.05 | 15.46 | 15.96 | 67,831,064 | -0.42(-2.56%) |
Oct 12, 2001 | 15.91 | 16.45 | 15.86 | 16.37 | 98,918,392 | +0.33(+2.08%) |
Oct 11, 2001 | 15.31 | 16.15 | 15.28 | 16.04 | 116,653,000 | +0.95(+6.29%) |
Oct 10, 2001 | 14.02 | 15.18 | 13.99 | 15.09 | 80,279,808 | +1.05(+7.51%) |
Oct 09, 2001 | 14.42 | 14.55 | 13.81 | 14.04 | 64,984,524 | -0.52(-3.55%) |
Oct 08, 2001 | 13.99 | 14.74 | 13.92 | 14.55 | 56,312,576 | +0.18(+1.27%) |
Oct 05, 2001 | 14.08 | 14.43 | 13.45 | 14.37 | 75,044,368 | +0.27(+1.90%) |
Oct 04, 2001 | 14.22 | 14.78 | 13.74 | 14.10 | 102,654,400 | +0.21(+1.51%) |
Oct 03, 2001 | 12.63 | 14.17 | 12.49 | 13.89 | 115,491,408 | +1.11(+8.65%) |
Oct 02, 2001 | 13.09 | 13.14 | 12.68 | 12.79 | 79,774,040 | -0.31(-2.35%) |
Oct 01, 2001 | 13.23 | 13.27 | 12.89 | 13.10 | 68,197,944 | -0.28(-2.10%) |
Sep 28, 2001 | 13.57 | 13.73 | 13.15 | 13.38 | 110,995,984 | -0.07(-0.54%) |
Sep 27, 2001 | 13.68 | 13.98 | 12.81 | 13.45 | 89,834,648 | -0.23(-1.67%) |
Sep 26, 2001 | 14.21 | 14.30 | 13.56 | 13.68 | 73,470,208 | -0.51(-3.60%) |
Sep 25, 2001 | 14.11 | 14.37 | 13.61 | 14.19 | 100,718,552 | +0.24(+1.74%) |
Sep 24, 2001 | 13.09 | 14.21 | 12.76 | 13.95 | 120,921,360 | +1.32(+10.41%) |
Sep 21, 2001 | 12.44 | 13.58 | 12.41 | 12.63 | 177,857,680 | -0.90(-6.63%) |
Sep 20, 2001 | 14.04 | 14.57 | 13.42 | 13.53 | 107,478,800 | -1.05(-7.23%) |
Sep 19, 2001 | 15.42 | 15.50 | 13.65 | 14.58 | 131,799,304 | -0.78(-5.07%) |
Sep 18, 2001 | 15.63 | 16.02 | 15.18 | 15.36 | 85,744,760 | -0.08(-0.51%) |
Sep 17, 2001 | 15.88 | 16.36 | 15.38 | 15.44 | 124,399,432 | -1.62(-9.51%) |
Sep 10, 2001 | 16.71 | 17.08 | 16.66 | 17.06 | 78,928,736 | +0.12(+0.70%) |
Sep 07, 2001 | 17.12 | 17.66 | 16.84 | 16.94 | 111,161,928 | -0.14(-0.80%) |
Sep 06, 2001 | 17.51 | 18.08 | 16.88 | 17.08 | 124,751,184 | -0.90(-4.99%) |
Sep 05, 2001 | 17.63 | 18.12 | 17.24 | 17.98 | 108,860,736 | +0.41(+2.31%) |
Sep 04, 2001 | 18.04 | 18.38 | 17.57 | 17.57 | 83,109,848 | -0.73(-3.97%) |
Aug 31, 2001 | 17.68 | 18.41 | 17.68 | 18.30 | 58,259,576 | +0.54(+3.06%) |
Aug 30, 2001 | 18.00 | 18.21 | 17.59 | 17.76 | 68,437,992 | -0.63(-3.45%) |
Aug 29, 2001 | 18.89 | 18.93 | 18.15 | 18.39 | 57,945,720 | -0.27(-1.44%) |
Aug 28, 2001 | 19.12 | 19.41 | 18.61 | 18.66 | 83,821,752 | -0.42(-2.20%) |
Aug 27, 2001 | 18.99 | 19.56 | 18.72 | 19.08 | 42,777,720 | +0.05(+0.24%) |
Aug 24, 2001 | 18.36 | 19.07 | 18.23 | 19.03 | 59,375,944 | +0.92(+5.10%) |
Aug 23, 2001 | 18.25 | 18.57 | 18.08 | 18.11 | 49,734,620 | -0.19(-1.04%) |
Aug 22, 2001 | 18.06 | 18.32 | 17.67 | 18.30 | 64,659,668 | +0.58(+3.29%) |
Aug 21, 2001 | 18.54 | 18.66 | 17.70 | 17.72 | 53,616,240 | -0.74(-4.01%) |
Aug 20, 2001 | 18.37 | 18.77 | 18.26 | 18.46 | 55,846,684 | +0.09(+0.46%) |
Aug 17, 2001 | 19.09 | 19.23 | 18.19 | 18.37 | 92,186,568 | -1.37(-6.93%) |
Aug 16, 2001 | 19.25 | 19.75 | 19.03 | 19.74 | 59,122,752 | +0.25(+1.28%) |
Aug 15, 2001 | 19.82 | 20.12 | 19.44 | 19.49 | 50,956,728 | -0.37(-1.88%) |
Aug 14, 2001 | 20.10 | 20.19 | 19.79 | 19.86 | 42,115,020 | -0.14(-0.69%) |
Aug 13, 2001 | 20.07 | 20.10 | 19.69 | 20.00 | 47,109,492 | +0.40(+2.04%) |
Aug 10, 2001 | 19.32 | 19.76 | 18.97 | 19.60 | 51,648,004 | +0.20(+1.01%) |
Aug 09, 2001 | 19.31 | 19.65 | 19.10 | 19.40 | 54,602,576 | +0.03(+0.13%) |
Aug 08, 2001 | 19.89 | 20.41 | 19.23 | 19.38 | 75,019,464 | -0.66(-3.30%) |
Aug 07, 2001 | 19.60 | 20.29 | 19.48 | 20.04 | 67,387,480 | +0.22(+1.12%) |
Aug 06, 2001 | 19.91 | 20.08 | 19.66 | 19.82 | 82,783,008 | -0.92(-4.42%) |
Aug 03, 2001 | 20.97 | 20.99 | 20.45 | 20.73 | 54,506,616 | -0.28(-1.34%) |
Aug 02, 2001 | 20.56 | 21.09 | 20.50 | 21.01 | 113,287,704 | +0.89(+4.42%) |