Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.16 | 16.77 | 16.14 | 16.41 | 15,487,369 | +0.19(+1.19%) |
Aug 29, 2002 | 16.30 | 16.50 | 16.09 | 16.22 | 11,355,229 | -0.28(-1.72%) |
Aug 28, 2002 | 16.80 | 16.81 | 16.35 | 16.50 | 12,913,132 | -0.40(-2.36%) |
Aug 27, 2002 | 17.07 | 17.12 | 16.74 | 16.90 | 12,413,820 | -0.16(-0.92%) |
Aug 26, 2002 | 16.96 | 17.13 | 16.77 | 17.06 | 9,833,369 | +0.10(+0.59%) |
Aug 23, 2002 | 16.86 | 17.19 | 16.80 | 16.96 | 12,070,174 | +0.10(+0.57%) |
Aug 22, 2002 | 16.97 | 17.05 | 16.66 | 16.86 | 10,871,453 | -0.11(-0.64%) |
Aug 21, 2002 | 16.77 | 17.00 | 16.53 | 16.97 | 13,927,913 | +0.36(+2.15%) |
Aug 20, 2002 | 16.48 | 16.72 | 16.39 | 16.62 | 13,416,483 | -0.02(-0.14%) |
Aug 19, 2002 | 16.88 | 16.88 | 16.50 | 16.64 | 15,174,173 | -0.16(-0.94%) |
Aug 16, 2002 | 16.55 | 16.96 | 16.49 | 16.80 | 15,519,062 | +0.25(+1.52%) |
Aug 15, 2002 | 16.74 | 16.92 | 16.42 | 16.55 | 16,295,528 | -0.17(-1.04%) |
Aug 14, 2002 | 16.18 | 16.77 | 15.96 | 16.72 | 14,728,925 | +0.54(+3.36%) |
Aug 13, 2002 | 16.09 | 16.56 | 16.08 | 16.18 | 11,461,803 | -0.18(-1.08%) |
Aug 12, 2002 | 16.16 | 16.43 | 16.11 | 16.35 | 11,126,236 | -0.09(-0.57%) |
Aug 09, 2002 | 16.33 | 16.56 | 16.19 | 16.45 | 13,210,482 | +0.09(+0.55%) |
Aug 08, 2002 | 15.79 | 16.36 | 15.72 | 16.36 | 13,084,023 | +0.58(+3.69%) |
Aug 07, 2002 | 15.54 | 15.77 | 15.32 | 15.77 | 14,616,448 | +0.37(+2.38%) |
Aug 06, 2002 | 15.76 | 16.01 | 15.30 | 15.41 | 16,649,738 | -0.16(-1.01%) |
Aug 05, 2002 | 16.12 | 16.12 | 15.48 | 15.56 | 15,452,259 | -0.56(-3.47%) |
Aug 02, 2002 | 16.09 | 16.36 | 15.87 | 16.12 | 13,309,910 | +0.05(+0.34%) |
Aug 01, 2002 | 16.04 | 16.33 | 15.92 | 16.07 | 17,290,734 | -0.00(-0.02%) |
Jul 31, 2002 | 15.50 | 16.09 | 15.50 | 16.07 | 22,133,158 | +0.58(+3.72%) |
Jul 30, 2002 | 15.83 | 15.83 | 15.32 | 15.50 | 16,801,054 | -0.41(-2.59%) |
Jul 29, 2002 | 15.45 | 15.96 | 15.41 | 15.91 | 20,154,554 | +0.64(+4.17%) |
Jul 26, 2002 | 15.32 | 15.45 | 15.08 | 15.27 | 16,382,527 | -0.04(-0.23%) |
Jul 25, 2002 | 15.03 | 15.53 | 14.77 | 15.31 | 23,144,832 | +0.23(+1.52%) |
Jul 24, 2002 | 14.03 | 15.16 | 14.03 | 15.08 | 41,529,888 | +0.73(+5.09%) |
Jul 23, 2002 | 14.39 | 14.80 | 14.23 | 14.35 | 36,764,520 | -0.42(-2.85%) |
Jul 22, 2002 | 14.54 | 15.22 | 14.45 | 14.77 | 37,178,388 | +0.26(+1.77%) |
Jul 19, 2002 | 15.10 | 15.19 | 14.40 | 14.51 | 31,111,140 | -0.91(-5.93%) |
Jul 18, 2002 | 16.11 | 16.21 | 15.22 | 15.43 | 24,827,330 | -0.67(-4.14%) |
Jul 17, 2002 | 16.48 | 16.72 | 16.01 | 16.09 | 30,380,038 | -0.12(-0.73%) |
Jul 16, 2002 | 16.43 | 16.64 | 16.12 | 16.21 | 21,379,684 | -0.52(-3.13%) |
Jul 15, 2002 | 16.33 | 16.82 | 15.90 | 16.74 | 28,372,538 | +0.31(+1.86%) |
Jul 12, 2002 | 17.06 | 17.06 | 16.32 | 16.43 | 26,978,690 | -0.66(-3.88%) |
Jul 11, 2002 | 17.38 | 17.51 | 16.79 | 17.09 | 40,094,404 | -0.51(-2.91%) |
Jul 10, 2002 | 18.16 | 18.33 | 17.49 | 17.60 | 24,676,946 | -0.56(-3.08%) |
Jul 09, 2002 | 18.38 | 18.42 | 18.06 | 18.16 | 28,100,666 | -0.27(-1.47%) |
Jul 08, 2002 | 18.25 | 18.51 | 18.20 | 18.44 | 16,228,725 | +0.26(+1.43%) |
Jul 05, 2002 | 17.96 | 18.18 | 17.88 | 18.17 | 10,405,698 | -0.05(-0.25%) |
Jul 04, 2002 | 18.16 | 18.31 | 18.03 | 18.22 | 20,172,264 | +0.00(+0.00%) |
Jul 03, 2002 | 18.16 | 18.31 | 18.03 | 18.22 | 20,172,264 | -0.02(-0.12%) |
Jul 02, 2002 | 18.33 | 18.41 | 18.07 | 18.24 | 18,775,620 | +0.11(+0.59%) |
Jul 01, 2002 | 18.10 | 18.38 | 18.10 | 18.14 | 15,951,260 | +0.11(+0.62%) |
Jun 28, 2002 | 18.13 | 18.49 | 17.95 | 18.02 | 22,201,204 | -0.03(-0.16%) |
Jun 27, 2002 | 17.96 | 18.17 | 17.65 | 18.05 | 18,193,658 | +0.18(+0.99%) |
Jun 26, 2002 | 17.54 | 17.96 | 17.49 | 17.88 | 20,831,902 | +0.03(+0.16%) |
Jun 25, 2002 | 18.33 | 18.39 | 17.65 | 17.85 | 18,299,610 | -0.48(-2.63%) |
Jun 24, 2002 | 18.02 | 18.41 | 17.99 | 18.33 | 17,887,298 | +0.31(+1.70%) |
Jun 21, 2002 | 17.67 | 18.04 | 17.67 | 18.02 | 27,559,098 | +0.09(+0.50%) |
Jun 20, 2002 | 17.75 | 18.14 | 17.74 | 17.93 | 15,926,093 | +0.21(+1.16%) |
Jun 19, 2002 | 17.80 | 18.05 | 17.64 | 17.73 | 15,179,766 | -0.07(-0.40%) |
Jun 18, 2002 | 17.70 | 17.84 | 17.67 | 17.80 | 11,332,858 | +0.02(+0.09%) |
Jun 17, 2002 | 17.64 | 17.83 | 17.60 | 17.78 | 11,038,926 | +0.13(+0.73%) |
Jun 14, 2002 | 17.44 | 17.67 | 17.28 | 17.65 | 14,078,297 | +0.11(+0.64%) |
Jun 13, 2002 | 17.54 | 17.70 | 17.40 | 17.54 | 11,632,383 | +0.01(+0.04%) |
Jun 12, 2002 | 17.38 | 17.69 | 17.32 | 17.53 | 16,336,541 | +0.15(+0.89%) |
Jun 11, 2002 | 17.32 | 17.69 | 17.29 | 17.38 | 17,657,994 | +0.09(+0.50%) |
Jun 10, 2002 | 17.36 | 17.44 | 17.26 | 17.29 | 10,660,170 | -0.10(-0.59%) |
Jun 07, 2002 | 17.38 | 17.52 | 17.30 | 17.40 | 11,010,340 | -0.03(-0.18%) |
Jun 06, 2002 | 17.85 | 17.85 | 17.37 | 17.43 | 11,315,458 | -0.40(-2.26%) |
Jun 05, 2002 | 17.38 | 17.85 | 17.25 | 17.83 | 12,981,799 | +0.45(+2.59%) |
Jun 04, 2002 | 17.19 | 17.38 | 17.04 | 17.38 | 16,836,474 | -0.01(-0.06%) |
Jun 03, 2002 | 17.67 | 17.83 | 17.38 | 17.39 | 10,265,256 | -0.49(-2.75%) |
May 31, 2002 | 17.67 | 17.92 | 17.60 | 17.88 | 13,056,680 | +0.38(+2.15%) |
May 30, 2002 | 17.35 | 17.57 | 17.32 | 17.50 | 15,002,350 | +0.08(+0.44%) |
May 29, 2002 | 17.54 | 17.54 | 17.32 | 17.43 | 13,945,002 | -0.16(-0.90%) |
May 28, 2002 | 18.01 | 18.07 | 17.56 | 17.59 | 10,905,942 | -0.50(-2.78%) |
May 27, 2002 | 18.26 | 18.50 | 17.95 | 18.09 | 10,764,568 | +0.00(+0.00%) |
May 24, 2002 | 18.26 | 18.50 | 17.95 | 18.09 | 10,764,568 | -0.16(-0.86%) |
May 23, 2002 | 18.09 | 18.25 | 17.95 | 18.25 | 8,885,391 | +0.16(+0.87%) |
May 22, 2002 | 17.88 | 18.12 | 17.87 | 18.09 | 8,497,935 | +0.24(+1.33%) |
May 21, 2002 | 18.09 | 18.14 | 17.78 | 17.85 | 13,012,870 | -0.24(-1.32%) |
May 20, 2002 | 18.26 | 18.34 | 17.99 | 18.09 | 8,422,121 | -0.26(-1.40%) |
May 17, 2002 | 18.33 | 18.43 | 18.20 | 18.34 | 10,965,287 | -0.02(-0.09%) |
May 16, 2002 | 18.33 | 18.41 | 18.15 | 18.36 | 11,932,529 | +0.12(+0.63%) |
May 15, 2002 | 18.15 | 18.29 | 18.09 | 18.25 | 11,300,544 | +0.01(+0.07%) |
May 14, 2002 | 18.30 | 18.31 | 18.13 | 18.23 | 11,064,404 | -0.08(-0.42%) |
May 13, 2002 | 18.02 | 18.31 | 18.01 | 18.31 | 9,790,491 | +0.17(+0.94%) |
May 10, 2002 | 18.15 | 18.31 | 18.09 | 18.14 | 10,549,557 | -0.05(-0.25%) |
May 09, 2002 | 18.22 | 18.31 | 18.16 | 18.18 | 8,395,711 | +0.00(+0.00%) |
May 08, 2002 | 18.22 | 18.34 | 17.97 | 18.18 | 16,228,414 | -0.05(-0.26%) |
May 07, 2002 | 18.34 | 18.34 | 18.10 | 18.23 | 13,931,331 | +0.02(+0.11%) |
May 06, 2002 | 18.28 | 18.38 | 18.18 | 18.21 | 12,112,120 | -0.09(-0.47%) |
May 03, 2002 | 18.34 | 18.40 | 18.10 | 18.30 | 14,013,980 | -0.25(-1.35%) |
May 02, 2002 | 18.47 | 18.60 | 18.37 | 18.55 | 20,275,420 | +0.01(+0.03%) |
May 01, 2002 | 17.95 | 18.64 | 17.93 | 18.54 | 25,102,930 | +0.68(+3.80%) |
Apr 30, 2002 | 17.67 | 18.04 | 17.61 | 17.87 | 20,270,138 | +0.28(+1.59%) |
Apr 29, 2002 | 17.52 | 17.73 | 17.40 | 17.59 | 12,675,439 | +0.06(+0.35%) |
Apr 26, 2002 | 17.67 | 17.73 | 17.52 | 17.52 | 9,713,434 | -0.17(-0.96%) |
Apr 25, 2002 | 17.69 | 17.70 | 17.43 | 17.69 | 13,968,305 | +0.00(+0.00%) |
Apr 24, 2002 | 17.62 | 17.72 | 17.54 | 17.69 | 14,629,808 | +0.15(+0.84%) |
Apr 23, 2002 | 17.72 | 17.75 | 17.46 | 17.55 | 11,845,220 | -0.25(-1.41%) |
Apr 22, 2002 | 17.70 | 17.97 | 17.63 | 17.80 | 17,398,240 | +0.13(+0.71%) |
Apr 19, 2002 | 17.29 | 17.69 | 17.25 | 17.67 | 14,356,694 | +0.39(+2.23%) |
Apr 18, 2002 | 17.36 | 17.44 | 17.13 | 17.29 | 11,553,773 | -0.07(-0.39%) |
Apr 17, 2002 | 17.27 | 17.40 | 17.14 | 17.35 | 12,824,269 | +0.01(+0.07%) |
Apr 16, 2002 | 16.86 | 17.35 | 16.67 | 17.34 | 19,758,398 | +0.48(+2.84%) |
Apr 15, 2002 | 17.01 | 17.06 | 16.80 | 16.86 | 13,568,731 | -0.31(-1.82%) |
Apr 12, 2002 | 16.98 | 17.22 | 16.89 | 17.17 | 10,996,980 | +0.07(+0.41%) |
Apr 11, 2002 | 17.41 | 17.42 | 17.06 | 17.10 | 13,750,186 | -0.35(-1.99%) |
Apr 10, 2002 | 17.09 | 17.52 | 17.06 | 17.45 | 12,933,950 | +0.28(+1.63%) |
Apr 09, 2002 | 17.06 | 17.23 | 16.98 | 17.17 | 13,906,785 | +0.11(+0.66%) |
Apr 08, 2002 | 16.61 | 17.09 | 16.59 | 17.06 | 15,994,138 | +0.26(+1.57%) |
Apr 05, 2002 | 16.70 | 16.83 | 16.61 | 16.79 | 8,893,780 | +0.05(+0.31%) |
Apr 04, 2002 | 16.65 | 16.87 | 16.59 | 16.74 | 14,699,097 | +0.09(+0.54%) |
Apr 03, 2002 | 16.72 | 16.79 | 16.57 | 16.65 | 13,054,505 | -0.17(-1.03%) |
Apr 02, 2002 | 16.80 | 16.83 | 16.64 | 16.83 | 13,357,138 | -0.01(-0.04%) |
Apr 01, 2002 | 16.74 | 16.85 | 16.59 | 16.83 | 12,364,728 | +0.01(+0.08%) |
Mar 29, 2002 | 16.83 | 16.88 | 16.72 | 16.82 | 15,831,326 | +0.00(+0.00%) |
Mar 28, 2002 | 16.83 | 16.88 | 16.72 | 16.82 | 15,831,326 | -0.01(-0.06%) |
Mar 27, 2002 | 16.72 | 16.85 | 16.69 | 16.83 | 30,007,186 | -0.10(-0.59%) |
Mar 26, 2002 | 16.66 | 16.95 | 16.65 | 16.93 | 25,756,354 | +0.27(+1.64%) |
Mar 25, 2002 | 16.56 | 16.76 | 16.53 | 16.66 | 23,475,738 | +0.16(+0.98%) |
Mar 22, 2002 | 16.22 | 16.57 | 16.17 | 16.49 | 20,648,272 | +0.27(+1.69%) |
Mar 21, 2002 | 16.09 | 16.34 | 16.05 | 16.22 | 23,417,014 | +0.32(+2.00%) |
Mar 20, 2002 | 15.83 | 16.02 | 15.81 | 15.90 | 11,359,579 | +0.07(+0.43%) |
Mar 19, 2002 | 15.74 | 15.91 | 15.72 | 15.83 | 13,022,502 | +0.17(+1.09%) |
Mar 18, 2002 | 15.71 | 15.81 | 15.51 | 15.66 | 12,857,515 | +0.01(+0.06%) |
Mar 15, 2002 | 15.56 | 15.79 | 15.52 | 15.65 | 22,848,414 | +0.24(+1.57%) |
Mar 14, 2002 | 15.46 | 15.56 | 15.38 | 15.41 | 12,587,197 | -0.02(-0.13%) |
Mar 13, 2002 | 15.35 | 15.48 | 15.32 | 15.43 | 10,858,714 | -0.04(-0.29%) |
Mar 12, 2002 | 15.26 | 15.48 | 15.13 | 15.48 | 10,686,580 | +0.16(+1.07%) |
Mar 11, 2002 | 15.48 | 15.48 | 15.26 | 15.31 | 9,428,202 | -0.09(-0.56%) |
Mar 08, 2002 | 15.28 | 15.50 | 15.26 | 15.40 | 12,334,900 | +0.29(+1.92%) |
Mar 07, 2002 | 15.16 | 15.19 | 14.92 | 15.11 | 17,876,734 | -0.19(-1.24%) |
Mar 06, 2002 | 15.17 | 15.45 | 15.17 | 15.30 | 12,163,077 | -0.02(-0.13%) |
Mar 05, 2002 | 15.29 | 15.42 | 15.21 | 15.32 | 13,515,911 | -0.05(-0.36%) |
Mar 04, 2002 | 15.48 | 15.58 | 15.19 | 15.37 | 14,365,083 | -0.21(-1.32%) |
Mar 01, 2002 | 15.11 | 15.59 | 15.11 | 15.58 | 14,149,760 | +0.33(+2.15%) |
Feb 28, 2002 | 15.42 | 15.45 | 15.24 | 15.25 | 13,214,832 | -0.03(-0.19%) |
Feb 27, 2002 | 15.11 | 15.44 | 15.06 | 15.28 | 12,666,428 | +0.16(+1.04%) |
Feb 26, 2002 | 15.25 | 15.34 | 15.00 | 15.12 | 13,132,183 | -0.12(-0.80%) |
Feb 25, 2002 | 15.22 | 15.35 | 15.13 | 15.25 | 13,174,440 | +0.02(+0.15%) |
Feb 22, 2002 | 14.80 | 15.29 | 14.77 | 15.22 | 19,295,750 | +0.42(+2.83%) |
Feb 21, 2002 | 15.05 | 15.20 | 14.77 | 14.80 | 14,566,423 | -0.28(-1.88%) |
Feb 20, 2002 | 14.80 | 15.13 | 14.62 | 15.09 | 12,291,711 | +0.19(+1.27%) |
Feb 19, 2002 | 14.92 | 15.08 | 14.82 | 14.90 | 9,993,385 | -0.21(-1.41%) |
Feb 18, 2002 | 15.13 | 15.14 | 15.01 | 15.11 | 19,340,802 | +0.00(+0.00%) |
Feb 15, 2002 | 15.13 | 15.14 | 15.01 | 15.11 | 19,314,702 | -0.01(-0.09%) |
Feb 14, 2002 | 14.85 | 15.13 | 14.80 | 15.12 | 12,580,361 | +0.20(+1.32%) |
Feb 13, 2002 | 14.72 | 14.93 | 14.65 | 14.93 | 12,379,331 | +0.09(+0.59%) |
Feb 12, 2002 | 14.68 | 14.85 | 14.64 | 14.84 | 9,409,870 | -0.01(-0.06%) |
Feb 11, 2002 | 14.58 | 14.88 | 14.58 | 14.85 | 14,029,826 | +0.09(+0.63%) |
Feb 08, 2002 | 14.61 | 14.76 | 14.49 | 14.76 | 10,352,566 | -0.01(-0.07%) |
Feb 07, 2002 | 14.77 | 14.94 | 14.72 | 14.77 | 13,366,459 | -0.20(-1.33%) |
Feb 06, 2002 | 14.74 | 14.97 | 14.55 | 14.97 | 23,346,172 | +0.24(+1.64%) |
Feb 05, 2002 | 14.45 | 14.83 | 14.35 | 14.72 | 23,653,154 | +0.34(+2.40%) |
Feb 04, 2002 | 14.38 | 14.48 | 14.28 | 14.38 | 15,234,140 | +0.00(+0.00%) |
Feb 01, 2002 | 14.08 | 14.39 | 14.06 | 14.38 | 22,683,738 | +0.30(+2.13%) |
Jan 31, 2002 | 14.19 | 14.23 | 14.00 | 14.08 | 28,100,044 | -0.03(-0.23%) |
Jan 30, 2002 | 14.24 | 14.25 | 14.04 | 14.11 | 18,619,332 | -0.05(-0.34%) |
Jan 29, 2002 | 14.48 | 14.53 | 14.16 | 14.16 | 24,825,154 | -0.39(-2.68%) |
Jan 28, 2002 | 14.43 | 14.56 | 14.33 | 14.55 | 14,518,263 | +0.02(+0.13%) |
Jan 25, 2002 | 14.19 | 14.61 | 14.17 | 14.53 | 13,096,141 | +0.30(+2.10%) |
Jan 24, 2002 | 14.48 | 14.52 | 14.09 | 14.23 | 20,435,436 | -0.18(-1.25%) |
Jan 23, 2002 | 14.72 | 14.73 | 14.16 | 14.41 | 20,402,190 | -0.36(-2.44%) |
Jan 22, 2002 | 14.62 | 14.79 | 14.55 | 14.77 | 14,669,268 | +0.15(+1.01%) |
Jan 21, 2002 | 14.52 | 14.63 | 14.49 | 14.62 | 15,257,133 | +0.00(+0.00%) |
Jan 18, 2002 | 14.52 | 14.63 | 14.49 | 14.62 | 15,257,133 | +0.13(+0.87%) |
Jan 17, 2002 | 14.29 | 14.55 | 14.26 | 14.50 | 15,283,854 | +0.29(+2.04%) |
Jan 16, 2002 | 14.34 | 14.42 | 14.14 | 14.21 | 16,313,860 | -0.06(-0.45%) |
Jan 15, 2002 | 14.40 | 14.42 | 14.17 | 14.27 | 18,667,182 | -0.05(-0.34%) |
Jan 14, 2002 | 14.48 | 14.54 | 14.26 | 14.32 | 25,035,816 | -0.26(-1.77%) |
Jan 11, 2002 | 14.47 | 14.68 | 14.38 | 14.58 | 17,540,544 | +0.17(+1.16%) |
Jan 10, 2002 | 14.36 | 14.47 | 14.32 | 14.41 | 14,328,108 | +0.07(+0.49%) |
Jan 09, 2002 | 14.32 | 14.51 | 14.31 | 14.34 | 18,643,568 | -0.03(-0.20%) |
Jan 08, 2002 | 14.63 | 14.63 | 14.36 | 14.37 | 19,097,516 | -0.18(-1.26%) |
Jan 07, 2002 | 14.77 | 15.13 | 14.42 | 14.55 | 26,632,248 | -0.39(-2.61%) |
Jan 04, 2002 | 15.00 | 15.01 | 14.81 | 14.94 | 15,761,727 | -0.14(-0.90%) |
Jan 03, 2002 | 15.34 | 15.34 | 14.97 | 15.08 | 16,762,526 | -0.20(-1.31%) |
Jan 02, 2002 | 15.06 | 15.33 | 14.89 | 15.28 | 13,745,836 | +0.10(+0.68%) |
Dec 31, 2001 | 15.21 | 15.35 | 15.11 | 15.17 | 10,772,336 | -0.01(-0.04%) |
Dec 28, 2001 | 15.23 | 15.27 | 15.12 | 15.18 | 13,532,068 | -0.25(-1.61%) |
Dec 27, 2001 | 15.29 | 15.43 | 15.28 | 15.43 | 12,322,161 | -0.19(-1.20%) |
Dec 26, 2001 | 15.46 | 15.70 | 15.38 | 15.62 | 7,461,715 | +0.05(+0.31%) |
Dec 24, 2001 | 15.70 | 15.71 | 15.48 | 15.57 | 8,043,365 | -0.13(-0.84%) |
Dec 21, 2001 | 15.50 | 15.70 | 15.37 | 15.70 | 26,216,206 | +0.33(+2.14%) |
Dec 20, 2001 | 15.21 | 15.48 | 15.20 | 15.37 | 15,181,941 | +0.09(+0.57%) |
Dec 19, 2001 | 14.89 | 15.43 | 14.89 | 15.28 | 23,406,450 | +0.32(+2.13%) |
Dec 18, 2001 | 14.95 | 14.98 | 14.77 | 14.97 | 15,291,311 | +0.11(+0.76%) |
Dec 17, 2001 | 15.01 | 15.01 | 14.74 | 14.85 | 13,580,228 | -0.03(-0.22%) |
Dec 14, 2001 | 14.87 | 15.04 | 14.83 | 14.89 | 10,543,342 | +0.01(+0.04%) |
Dec 13, 2001 | 14.76 | 14.97 | 14.73 | 14.88 | 17,054,594 | +0.08(+0.54%) |
Dec 12, 2001 | 14.69 | 14.85 | 14.63 | 14.80 | 13,049,845 | +0.11(+0.72%) |
Dec 11, 2001 | 14.72 | 14.87 | 14.66 | 14.69 | 11,391,582 | +0.01(+0.04%) |
Dec 10, 2001 | 14.86 | 15.08 | 14.65 | 14.69 | 11,545,073 | -0.31(-2.08%) |
Dec 07, 2001 | 14.86 | 15.09 | 14.84 | 15.00 | 10,337,031 | +0.05(+0.37%) |
Dec 06, 2001 | 15.03 | 15.09 | 14.86 | 14.94 | 10,914,952 | -0.22(-1.46%) |
Dec 05, 2001 | 15.22 | 15.26 | 15.11 | 15.17 | 18,822,536 | +0.18(+1.22%) |
Dec 04, 2001 | 15.11 | 15.14 | 14.90 | 14.98 | 12,207,198 | +0.01(+0.04%) |
Dec 03, 2001 | 14.92 | 15.05 | 14.84 | 14.98 | 13,089,926 | -0.14(-0.92%) |
Nov 30, 2001 | 15.13 | 15.21 | 15.05 | 15.11 | 10,836,343 | -0.04(-0.26%) |
Nov 29, 2001 | 15.11 | 15.22 | 14.95 | 15.15 | 11,102,311 | +0.11(+0.71%) |
Nov 28, 2001 | 15.19 | 15.25 | 14.99 | 15.05 | 14,099,736 | -0.40(-2.58%) |
Nov 27, 2001 | 15.55 | 15.57 | 15.29 | 15.45 | 11,282,523 | -0.10(-0.66%) |
Nov 26, 2001 | 15.75 | 15.80 | 15.48 | 15.55 | 12,517,598 | -0.27(-1.71%) |
Nov 23, 2001 | 15.61 | 15.82 | 15.61 | 15.82 | 3,373,695 | +0.13(+0.80%) |
Nov 21, 2001 | 15.64 | 15.77 | 15.62 | 15.69 | 7,097,562 | -0.08(-0.49%) |
Nov 20, 2001 | 15.74 | 15.85 | 15.67 | 15.77 | 12,062,096 | -0.15(-0.95%) |
Nov 19, 2001 | 16.12 | 16.16 | 15.81 | 15.92 | 10,570,685 | -0.15(-0.92%) |
Nov 16, 2001 | 16.23 | 16.23 | 16.02 | 16.07 | 13,258,953 | -0.02(-0.14%) |
Nov 15, 2001 | 16.12 | 16.24 | 16.01 | 16.09 | 15,618,179 | +0.00(+0.00%) |
Nov 14, 2001 | 16.01 | 16.11 | 15.96 | 16.09 | 13,469,925 | +0.11(+0.70%) |
Nov 13, 2001 | 15.90 | 16.00 | 15.82 | 15.98 | 8,699,275 | +0.11(+0.67%) |
Nov 12, 2001 | 15.76 | 15.93 | 15.68 | 15.87 | 6,379,199 | +0.03(+0.20%) |
Nov 09, 2001 | 15.69 | 15.88 | 15.63 | 15.84 | 8,061,075 | +0.05(+0.31%) |
Nov 08, 2001 | 15.85 | 15.96 | 15.71 | 15.79 | 11,485,106 | -0.11(-0.67%) |
Nov 07, 2001 | 15.90 | 16.06 | 15.81 | 15.90 | 8,699,275 | -0.14(-0.90%) |
Nov 06, 2001 | 15.79 | 16.04 | 15.73 | 16.04 | 9,838,651 | +0.18(+1.12%) |
Nov 05, 2001 | 15.54 | 15.96 | 15.54 | 15.87 | 12,002,439 | +0.14(+0.86%) |
Nov 02, 2001 | 15.45 | 15.75 | 15.42 | 15.73 | 8,863,020 | +0.09(+0.60%) |
Nov 01, 2001 | 15.26 | 15.67 | 15.24 | 15.64 | 11,252,073 | +0.23(+1.48%) |
Oct 31, 2001 | 15.50 | 15.55 | 15.36 | 15.41 | 9,928,757 | -0.09(-0.58%) |
Oct 30, 2001 | 15.48 | 15.71 | 15.31 | 15.50 | 12,020,150 | -0.14(-0.93%) |
Oct 29, 2001 | 15.77 | 15.82 | 15.61 | 15.64 | 8,965,554 | -0.17(-1.08%) |
Oct 26, 2001 | 15.77 | 15.93 | 15.73 | 15.82 | 10,060,187 | -0.10(-0.61%) |
Oct 25, 2001 | 15.53 | 15.93 | 15.53 | 15.91 | 11,555,948 | +0.22(+1.37%) |
Oct 24, 2001 | 15.66 | 15.77 | 15.62 | 15.70 | 10,531,846 | -0.03(-0.20%) |
Oct 23, 2001 | 15.76 | 15.76 | 15.54 | 15.73 | 13,791,822 | -0.04(-0.22%) |
Oct 22, 2001 | 15.48 | 15.77 | 15.37 | 15.76 | 18,845,840 | +0.13(+0.80%) |
Oct 19, 2001 | 15.19 | 15.73 | 15.13 | 15.64 | 36,775,704 | +0.79(+5.36%) |
Oct 18, 2001 | 14.27 | 14.87 | 14.27 | 14.84 | 23,559,942 | +0.59(+4.16%) |
Oct 17, 2001 | 14.42 | 14.45 | 14.24 | 14.25 | 16,480,400 | -0.08(-0.58%) |
Oct 16, 2001 | 14.32 | 14.42 | 14.26 | 14.33 | 14,945,179 | +0.01(+0.09%) |
Oct 15, 2001 | 14.23 | 14.42 | 14.18 | 14.32 | 15,093,388 | -0.10(-0.67%) |
Oct 12, 2001 | 14.53 | 14.59 | 14.16 | 14.42 | 25,851,122 | -0.40(-2.71%) |
Oct 11, 2001 | 14.80 | 14.97 | 14.68 | 14.82 | 14,860,355 | -0.03(-0.22%) |
Oct 10, 2001 | 14.85 | 14.92 | 14.71 | 14.85 | 12,897,286 | -0.01(-0.06%) |
Oct 09, 2001 | 14.72 | 14.88 | 14.64 | 14.86 | 9,227,794 | +0.01(+0.06%) |
Oct 08, 2001 | 14.63 | 14.96 | 14.60 | 14.85 | 10,749,033 | +0.21(+1.43%) |
Oct 05, 2001 | 14.48 | 14.77 | 14.25 | 14.64 | 16,319,763 | +0.11(+0.75%) |
Oct 04, 2001 | 14.48 | 14.57 | 14.43 | 14.53 | 19,073,590 | -0.21(-1.40%) |
Oct 03, 2001 | 14.79 | 14.80 | 14.60 | 14.74 | 17,253,448 | -0.12(-0.80%) |
Oct 02, 2001 | 14.89 | 14.96 | 14.65 | 14.86 | 14,625,458 | +0.03(+0.17%) |
Oct 01, 2001 | 14.97 | 15.04 | 14.76 | 14.83 | 19,253,804 | -0.24(-1.62%) |
Sep 28, 2001 | 15.14 | 15.21 | 15.03 | 15.08 | 17,949,750 | -0.03(-0.21%) |
Sep 27, 2001 | 15.12 | 15.15 | 14.97 | 15.11 | 17,220,824 | +0.02(+0.13%) |
Sep 26, 2001 | 15.42 | 15.45 | 15.05 | 15.09 | 18,011,582 | -0.36(-2.31%) |
Sep 25, 2001 | 15.40 | 15.85 | 15.39 | 15.45 | 27,633,358 | -0.01(-0.06%) |
Sep 24, 2001 | 15.07 | 15.67 | 15.07 | 15.46 | 21,141,370 | +0.40(+2.63%) |
Sep 21, 2001 | 14.80 | 15.39 | 14.56 | 15.06 | 35,815,920 | -0.50(-3.21%) |
Sep 20, 2001 | 15.71 | 15.90 | 15.54 | 15.56 | 25,786,804 | -0.37(-2.32%) |
Sep 19, 2001 | 16.00 | 16.07 | 15.55 | 15.93 | 22,396,020 | +0.01(+0.06%) |
Sep 18, 2001 | 16.19 | 16.19 | 15.75 | 15.92 | 17,263,080 | -0.23(-1.45%) |
Sep 17, 2001 | 15.93 | 16.16 | 15.68 | 16.16 | 31,469,700 | +0.08(+0.50%) |
Sep 10, 2001 | 16.01 | 16.15 | 15.93 | 16.08 | 21,334,322 | +0.07(+0.44%) |
Sep 07, 2001 | 15.85 | 16.09 | 15.82 | 16.01 | 18,849,258 | +0.07(+0.44%) |
Sep 06, 2001 | 16.21 | 16.21 | 15.91 | 15.93 | 16,135,512 | -0.30(-1.86%) |
Sep 05, 2001 | 15.71 | 16.32 | 15.71 | 16.24 | 21,436,546 | +0.31(+1.92%) |