Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 21.17 | 21.44 | 21.14 | 21.36 | 17,140,040 | +0.25(+1.18%) |
May 30, 2002 | 20.98 | 21.26 | 20.90 | 21.11 | 24,724,808 | +0.21(+1.02%) |
May 29, 2002 | 20.60 | 20.97 | 20.60 | 20.90 | 22,252,836 | +0.34(+1.65%) |
May 28, 2002 | 20.59 | 20.70 | 20.55 | 20.56 | 10,838,830 | -0.00(-0.02%) |
May 27, 2002 | 20.70 | 20.74 | 20.45 | 20.56 | 10,313,506 | +0.00(+0.00%) |
May 24, 2002 | 20.70 | 20.74 | 20.45 | 20.56 | 10,313,506 | -0.13(-0.61%) |
May 23, 2002 | 20.53 | 20.74 | 20.53 | 20.69 | 10,375,955 | +0.14(+0.69%) |
May 22, 2002 | 20.42 | 20.58 | 20.39 | 20.55 | 8,448,606 | +0.13(+0.62%) |
May 21, 2002 | 20.37 | 20.49 | 20.33 | 20.42 | 9,664,624 | +0.15(+0.72%) |
May 20, 2002 | 20.30 | 20.52 | 20.23 | 20.27 | 10,221,842 | -0.04(-0.18%) |
May 17, 2002 | 20.31 | 20.38 | 20.08 | 20.31 | 14,554,158 | +0.00(+0.00%) |
May 16, 2002 | 19.98 | 20.39 | 19.98 | 20.31 | 12,889,470 | +0.32(+1.59%) |
May 15, 2002 | 20.36 | 20.45 | 19.93 | 19.99 | 24,770,372 | -0.49(-2.40%) |
May 14, 2002 | 20.80 | 20.82 | 20.45 | 20.49 | 17,226,878 | -0.31(-1.49%) |
May 13, 2002 | 20.55 | 20.88 | 20.49 | 20.80 | 10,670,244 | +0.31(+1.53%) |
May 10, 2002 | 20.56 | 20.61 | 20.45 | 20.48 | 11,405,162 | -0.14(-0.67%) |
May 09, 2002 | 20.54 | 20.77 | 20.52 | 20.62 | 10,808,008 | +0.08(+0.38%) |
May 08, 2002 | 20.57 | 20.66 | 20.47 | 20.54 | 15,988,615 | -0.21(-1.01%) |
May 07, 2002 | 21.03 | 21.06 | 20.69 | 20.75 | 15,422,551 | -0.15(-0.70%) |
May 06, 2002 | 20.87 | 21.06 | 20.80 | 20.90 | 13,313,750 | +0.12(+0.59%) |
May 03, 2002 | 20.98 | 21.07 | 20.71 | 20.77 | 18,003,608 | -0.12(-0.55%) |
May 02, 2002 | 20.80 | 21.15 | 20.71 | 20.89 | 20,278,582 | +0.23(+1.10%) |
May 01, 2002 | 20.35 | 20.82 | 20.33 | 20.66 | 15,328,207 | +0.35(+1.75%) |
Apr 30, 2002 | 20.54 | 20.67 | 20.24 | 20.31 | 22,822,920 | -0.25(-1.22%) |
Apr 29, 2002 | 20.51 | 20.67 | 20.45 | 20.56 | 10,917,897 | +0.10(+0.47%) |
Apr 26, 2002 | 20.41 | 20.57 | 20.35 | 20.46 | 11,550,966 | -0.01(-0.04%) |
Apr 25, 2002 | 20.44 | 20.58 | 20.33 | 20.47 | 13,503,778 | +0.03(+0.15%) |
Apr 24, 2002 | 20.52 | 20.60 | 20.42 | 20.44 | 17,490,880 | -0.06(-0.31%) |
Apr 23, 2002 | 20.26 | 20.52 | 20.20 | 20.50 | 18,469,968 | +0.37(+1.82%) |
Apr 22, 2002 | 20.18 | 20.33 | 20.12 | 20.14 | 15,134,159 | +0.01(+0.06%) |
Apr 19, 2002 | 20.14 | 20.24 | 20.08 | 20.13 | 13,189,924 | +0.03(+0.15%) |
Apr 18, 2002 | 19.79 | 20.14 | 19.79 | 20.10 | 12,347,529 | +0.29(+1.49%) |
Apr 17, 2002 | 19.82 | 19.95 | 19.67 | 19.80 | 11,925,125 | -0.11(-0.54%) |
Apr 16, 2002 | 19.72 | 20.05 | 19.72 | 19.91 | 8,373,827 | +0.19(+0.97%) |
Apr 15, 2002 | 19.69 | 19.87 | 19.58 | 19.72 | 9,761,112 | -0.07(-0.38%) |
Apr 12, 2002 | 20.06 | 20.11 | 19.68 | 19.79 | 13,293,648 | -0.35(-1.72%) |
Apr 11, 2002 | 20.08 | 20.28 | 19.97 | 20.14 | 19,814,100 | +0.15(+0.77%) |
Apr 10, 2002 | 19.48 | 20.05 | 19.43 | 19.99 | 20,590,830 | +0.46(+2.35%) |
Apr 09, 2002 | 19.68 | 19.68 | 19.47 | 19.53 | 12,895,903 | +0.00(+0.02%) |
Apr 08, 2002 | 19.63 | 19.77 | 19.40 | 19.52 | 13,755,987 | -0.12(-0.63%) |
Apr 05, 2002 | 19.82 | 19.95 | 19.52 | 19.65 | 12,870,709 | -0.20(-1.00%) |
Apr 04, 2002 | 19.85 | 20.03 | 19.83 | 19.85 | 19,387,944 | -0.04(-0.21%) |
Apr 03, 2002 | 19.95 | 20.02 | 19.85 | 19.89 | 18,956,696 | +0.09(+0.45%) |
Apr 02, 2002 | 19.77 | 19.82 | 19.68 | 19.80 | 9,875,021 | -0.05(-0.26%) |
Apr 01, 2002 | 19.73 | 19.94 | 19.67 | 19.85 | 11,385,328 | +0.20(+1.01%) |
Mar 29, 2002 | 19.91 | 20.05 | 19.64 | 19.65 | 11,574,016 | +0.00(+0.00%) |
Mar 28, 2002 | 19.91 | 20.05 | 19.64 | 19.65 | 11,574,016 | -0.34(-1.72%) |
Mar 27, 2002 | 19.79 | 20.01 | 19.78 | 19.99 | 13,581,773 | +0.13(+0.68%) |
Mar 26, 2002 | 19.53 | 19.91 | 19.50 | 19.86 | 19,041,660 | +0.47(+2.44%) |
Mar 25, 2002 | 19.62 | 19.73 | 19.37 | 19.39 | 19,518,472 | -0.57(-2.86%) |
Mar 22, 2002 | 19.81 | 20.10 | 19.79 | 19.96 | 13,167,678 | +0.07(+0.34%) |
Mar 21, 2002 | 19.42 | 19.96 | 19.42 | 19.89 | 20,938,454 | +0.48(+2.46%) |
Mar 20, 2002 | 19.29 | 19.44 | 19.18 | 19.41 | 11,304,921 | +0.04(+0.23%) |
Mar 19, 2002 | 19.14 | 19.49 | 19.13 | 19.37 | 11,906,900 | +0.10(+0.50%) |
Mar 18, 2002 | 19.46 | 19.55 | 19.23 | 19.27 | 11,371,391 | -0.24(-1.22%) |
Mar 15, 2002 | 19.42 | 19.56 | 19.41 | 19.51 | 23,969,788 | +0.14(+0.71%) |
Mar 14, 2002 | 19.60 | 19.60 | 19.36 | 19.37 | 10,088,635 | -0.16(-0.80%) |
Mar 13, 2002 | 19.63 | 19.67 | 19.42 | 19.53 | 11,368,711 | -0.18(-0.89%) |
Mar 12, 2002 | 19.66 | 19.72 | 19.42 | 19.70 | 24,715,696 | +0.09(+0.44%) |
Mar 11, 2002 | 19.66 | 19.73 | 19.25 | 19.62 | 26,824,764 | -0.25(-1.26%) |
Mar 08, 2002 | 20.20 | 20.33 | 19.76 | 19.87 | 16,280,223 | -0.26(-1.28%) |
Mar 07, 2002 | 19.80 | 20.18 | 19.75 | 20.13 | 17,018,894 | +0.23(+1.14%) |
Mar 06, 2002 | 19.64 | 19.92 | 19.64 | 19.90 | 11,238,184 | +0.12(+0.62%) |
Mar 05, 2002 | 19.73 | 19.86 | 19.68 | 19.77 | 16,862,904 | -0.04(-0.23%) |
Mar 04, 2002 | 20.07 | 20.12 | 19.70 | 19.82 | 17,927,758 | -0.24(-1.21%) |
Mar 01, 2002 | 19.60 | 20.06 | 19.40 | 20.06 | 17,434,596 | +0.41(+2.11%) |
Feb 28, 2002 | 19.44 | 19.73 | 19.41 | 19.65 | 13,853,815 | +0.14(+0.73%) |
Feb 27, 2002 | 20.06 | 20.06 | 19.21 | 19.51 | 19,074,894 | -0.57(-2.84%) |
Feb 26, 2002 | 19.98 | 20.11 | 19.86 | 20.08 | 20,720,284 | +0.00(+0.02%) |
Feb 25, 2002 | 19.63 | 20.13 | 19.59 | 20.07 | 21,015,644 | +0.44(+2.26%) |
Feb 22, 2002 | 19.28 | 19.66 | 19.26 | 19.63 | 14,953,780 | +0.26(+1.33%) |
Feb 21, 2002 | 19.45 | 19.58 | 19.37 | 19.37 | 19,447,982 | -0.02(-0.10%) |
Feb 20, 2002 | 19.20 | 19.49 | 19.17 | 19.39 | 15,397,089 | +0.18(+0.91%) |
Feb 19, 2002 | 19.07 | 19.28 | 19.03 | 19.21 | 12,354,498 | +0.02(+0.10%) |
Feb 18, 2002 | 19.03 | 19.21 | 18.95 | 19.20 | 19,030,402 | +0.00(+0.00%) |
Feb 15, 2002 | 19.03 | 19.21 | 18.95 | 19.20 | 19,030,402 | +0.17(+0.88%) |
Feb 14, 2002 | 18.95 | 19.03 | 18.86 | 19.03 | 10,586,085 | +0.13(+0.69%) |
Feb 13, 2002 | 18.75 | 18.95 | 18.73 | 18.90 | 10,568,128 | +0.18(+0.98%) |
Feb 12, 2002 | 18.67 | 18.84 | 18.66 | 18.71 | 8,917,645 | -0.03(-0.16%) |
Feb 11, 2002 | 18.62 | 18.76 | 18.61 | 18.74 | 9,219,438 | +0.06(+0.34%) |
Feb 08, 2002 | 18.34 | 18.73 | 18.34 | 18.68 | 10,063,173 | +0.18(+0.97%) |
Feb 07, 2002 | 18.71 | 18.73 | 18.50 | 18.50 | 13,105,229 | -0.13(-0.72%) |
Feb 06, 2002 | 18.43 | 18.75 | 18.32 | 18.64 | 13,013,297 | +0.21(+1.13%) |
Feb 05, 2002 | 18.31 | 18.60 | 18.30 | 18.43 | 11,535,153 | +0.03(+0.14%) |
Feb 04, 2002 | 18.60 | 18.62 | 18.38 | 18.40 | 12,070,126 | -0.15(-0.82%) |
Feb 01, 2002 | 18.73 | 18.75 | 18.48 | 18.55 | 12,623,056 | -0.14(-0.76%) |
Jan 31, 2002 | 18.57 | 18.70 | 18.45 | 18.70 | 13,932,346 | +0.20(+1.09%) |
Jan 30, 2002 | 18.58 | 18.74 | 18.46 | 18.49 | 19,965,532 | -0.08(-0.44%) |
Jan 29, 2002 | 18.58 | 18.66 | 18.54 | 18.58 | 15,884,622 | -0.04(-0.22%) |
Jan 28, 2002 | 18.47 | 18.62 | 18.42 | 18.62 | 11,214,866 | +0.11(+0.60%) |
Jan 25, 2002 | 18.52 | 18.56 | 18.41 | 18.51 | 11,374,875 | +0.09(+0.51%) |
Jan 24, 2002 | 18.62 | 18.63 | 18.38 | 18.41 | 14,363,058 | -0.13(-0.70%) |
Jan 23, 2002 | 18.26 | 18.56 | 18.24 | 18.54 | 17,731,566 | +0.40(+2.22%) |
Jan 22, 2002 | 18.30 | 18.39 | 18.10 | 18.14 | 11,186,723 | -0.07(-0.39%) |
Jan 21, 2002 | 18.14 | 18.30 | 18.13 | 18.21 | 12,162,325 | +0.00(+0.00%) |
Jan 18, 2002 | 18.14 | 18.30 | 18.13 | 18.21 | 12,162,325 | -0.07(-0.39%) |
Jan 17, 2002 | 18.08 | 18.28 | 17.95 | 18.28 | 11,738,850 | +0.28(+1.55%) |
Jan 16, 2002 | 18.24 | 18.27 | 17.88 | 18.00 | 21,670,424 | -0.28(-1.53%) |
Jan 15, 2002 | 18.19 | 18.34 | 18.10 | 18.28 | 21,520,332 | +0.28(+1.53%) |
Jan 14, 2002 | 17.78 | 18.12 | 17.78 | 18.01 | 12,055,116 | +0.23(+1.28%) |
Jan 11, 2002 | 17.70 | 18.04 | 17.70 | 17.78 | 20,353,630 | +0.17(+0.98%) |
Jan 10, 2002 | 17.62 | 17.69 | 17.54 | 17.61 | 13,615,811 | +0.09(+0.51%) |
Jan 09, 2002 | 17.76 | 17.90 | 17.50 | 17.52 | 11,463,055 | -0.13(-0.72%) |
Jan 08, 2002 | 17.42 | 17.76 | 17.39 | 17.64 | 16,096,092 | +0.26(+1.52%) |
Jan 07, 2002 | 17.20 | 17.42 | 17.18 | 17.38 | 18,061,500 | +0.18(+1.06%) |
Jan 04, 2002 | 17.31 | 17.45 | 17.16 | 17.20 | 14,585,249 | -0.19(-1.07%) |
Jan 03, 2002 | 17.40 | 17.50 | 17.28 | 17.38 | 11,837,214 | -0.02(-0.11%) |
Jan 02, 2002 | 17.11 | 17.47 | 16.94 | 17.40 | 16,951,352 | +0.29(+1.72%) |
Dec 31, 2001 | 17.17 | 17.27 | 17.07 | 17.11 | 10,659,791 | -0.06(-0.35%) |
Dec 28, 2001 | 17.39 | 17.48 | 17.11 | 17.17 | 11,384,792 | -0.21(-1.22%) |
Dec 27, 2001 | 17.35 | 17.44 | 17.30 | 17.38 | 9,587,701 | +0.03(+0.15%) |
Dec 26, 2001 | 17.24 | 17.53 | 17.24 | 17.35 | 9,973,654 | +0.05(+0.30%) |
Dec 24, 2001 | 17.16 | 17.35 | 17.09 | 17.30 | 7,579,408 | +0.21(+1.24%) |
Dec 21, 2001 | 17.33 | 17.43 | 17.09 | 17.09 | 35,761,172 | -0.18(-1.02%) |
Dec 20, 2001 | 17.27 | 17.45 | 17.20 | 17.26 | 14,048,132 | -0.12(-0.67%) |
Dec 19, 2001 | 17.39 | 17.62 | 17.29 | 17.38 | 24,006,776 | -0.04(-0.24%) |
Dec 18, 2001 | 17.42 | 17.51 | 17.22 | 17.42 | 20,884,582 | -0.10(-0.55%) |
Dec 17, 2001 | 17.16 | 17.52 | 17.10 | 17.52 | 18,372,138 | +0.43(+2.49%) |
Dec 14, 2001 | 16.94 | 17.19 | 16.94 | 17.09 | 12,471,355 | +0.15(+0.90%) |
Dec 13, 2001 | 16.92 | 17.22 | 16.81 | 16.94 | 16,428,976 | +0.02(+0.13%) |
Dec 12, 2001 | 16.83 | 16.98 | 16.80 | 16.92 | 14,045,452 | +0.06(+0.33%) |
Dec 11, 2001 | 16.99 | 17.11 | 16.86 | 16.86 | 13,201,181 | -0.05(-0.31%) |
Dec 10, 2001 | 16.88 | 17.10 | 16.79 | 16.91 | 15,476,424 | +0.09(+0.55%) |
Dec 07, 2001 | 16.87 | 17.03 | 16.77 | 16.82 | 24,784,310 | -0.09(-0.53%) |
Dec 06, 2001 | 17.13 | 17.21 | 16.91 | 16.91 | 21,639,334 | -0.31(-1.78%) |
Dec 05, 2001 | 17.35 | 17.36 | 17.00 | 17.21 | 21,534,804 | -0.19(-1.09%) |
Dec 04, 2001 | 17.59 | 17.61 | 17.31 | 17.41 | 11,733,489 | -0.18(-1.02%) |
Dec 03, 2001 | 17.59 | 17.65 | 17.31 | 17.58 | 12,670,496 | -0.02(-0.09%) |
Nov 30, 2001 | 17.53 | 17.74 | 17.49 | 17.60 | 14,042,771 | +0.07(+0.40%) |
Nov 29, 2001 | 16.92 | 17.53 | 16.88 | 17.53 | 22,602,606 | +0.76(+4.56%) |
Nov 28, 2001 | 16.82 | 16.95 | 16.68 | 16.76 | 23,628,328 | -0.10(-0.62%) |
Nov 27, 2001 | 17.20 | 17.23 | 16.71 | 16.87 | 32,232,386 | -0.36(-2.10%) |
Nov 26, 2001 | 17.62 | 17.62 | 17.19 | 17.23 | 17,614,708 | -0.27(-1.53%) |
Nov 23, 2001 | 17.54 | 17.63 | 17.44 | 17.50 | 8,649,086 | -0.13(-0.72%) |
Nov 21, 2001 | 17.69 | 17.77 | 17.62 | 17.63 | 10,626,824 | -0.16(-0.90%) |
Nov 20, 2001 | 17.91 | 17.93 | 17.64 | 17.79 | 17,404,846 | -0.14(-0.79%) |
Nov 19, 2001 | 17.91 | 18.01 | 17.63 | 17.93 | 15,339,196 | -0.03(-0.17%) |
Nov 16, 2001 | 17.94 | 18.01 | 17.84 | 17.96 | 14,769,648 | +0.05(+0.29%) |
Nov 15, 2001 | 17.79 | 18.01 | 17.74 | 17.91 | 14,132,559 | +0.15(+0.86%) |
Nov 14, 2001 | 17.83 | 17.99 | 17.61 | 17.75 | 23,459,206 | +0.22(+1.23%) |
Nov 13, 2001 | 17.54 | 17.66 | 17.41 | 17.54 | 14,283,724 | +0.05(+0.30%) |
Nov 12, 2001 | 17.32 | 17.65 | 17.22 | 17.48 | 12,393,629 | +0.01(+0.06%) |
Nov 09, 2001 | 17.38 | 17.61 | 17.34 | 17.47 | 15,836,646 | +0.19(+1.10%) |
Nov 08, 2001 | 17.67 | 17.71 | 17.26 | 17.28 | 30,256,792 | -0.55(-3.10%) |
Nov 07, 2001 | 17.95 | 18.11 | 17.79 | 17.83 | 18,534,828 | -0.28(-1.54%) |
Nov 06, 2001 | 18.20 | 18.20 | 18.04 | 18.11 | 15,432,736 | +0.09(+0.52%) |
Nov 05, 2001 | 18.17 | 18.20 | 17.96 | 18.02 | 11,734,829 | +0.01(+0.04%) |
Nov 02, 2001 | 17.76 | 18.06 | 17.69 | 18.01 | 11,799,155 | +0.25(+1.43%) |
Nov 01, 2001 | 17.72 | 17.87 | 17.58 | 17.76 | 17,954,560 | +0.30(+1.71%) |
Oct 31, 2001 | 17.70 | 17.74 | 17.42 | 17.46 | 25,486,796 | -0.34(-1.89%) |
Oct 30, 2001 | 17.91 | 17.95 | 17.69 | 17.80 | 35,142,308 | -0.74(-3.99%) |
Oct 29, 2001 | 18.66 | 18.93 | 18.50 | 18.54 | 9,295,021 | -0.07(-0.38%) |
Oct 26, 2001 | 18.28 | 18.82 | 18.27 | 18.61 | 13,829,693 | +0.18(+0.97%) |
Oct 25, 2001 | 18.41 | 18.50 | 18.13 | 18.43 | 19,399,738 | -0.28(-1.48%) |
Oct 24, 2001 | 18.68 | 18.84 | 18.60 | 18.70 | 15,210,545 | -0.03(-0.18%) |
Oct 23, 2001 | 18.95 | 19.12 | 18.55 | 18.74 | 12,553,102 | -0.21(-1.10%) |
Oct 22, 2001 | 18.57 | 19.07 | 18.57 | 18.95 | 11,738,314 | +0.32(+1.74%) |
Oct 19, 2001 | 18.40 | 18.65 | 18.36 | 18.62 | 12,335,468 | +0.23(+1.24%) |
Oct 18, 2001 | 18.66 | 18.66 | 18.34 | 18.39 | 15,111,645 | -0.26(-1.42%) |
Oct 17, 2001 | 18.82 | 18.88 | 18.58 | 18.66 | 16,439,429 | -0.25(-1.34%) |
Oct 16, 2001 | 18.86 | 18.96 | 18.72 | 18.91 | 11,438,397 | +0.08(+0.42%) |
Oct 15, 2001 | 18.80 | 19.04 | 18.80 | 18.83 | 9,733,773 | -0.06(-0.32%) |
Oct 12, 2001 | 18.86 | 19.08 | 18.68 | 18.89 | 26,936,798 | -0.14(-0.74%) |
Oct 11, 2001 | 19.16 | 19.30 | 18.85 | 19.04 | 20,051,568 | -0.11(-0.57%) |
Oct 10, 2001 | 18.88 | 19.24 | 18.77 | 19.14 | 20,400,266 | +0.13(+0.67%) |
Oct 09, 2001 | 18.95 | 19.02 | 18.81 | 19.02 | 20,907,096 | +0.12(+0.65%) |
Oct 08, 2001 | 18.66 | 18.96 | 18.55 | 18.89 | 12,046,808 | +0.18(+0.96%) |
Oct 05, 2001 | 18.66 | 18.93 | 18.51 | 18.71 | 17,974,126 | +0.12(+0.62%) |
Oct 04, 2001 | 18.54 | 18.66 | 18.48 | 18.60 | 15,919,733 | +0.15(+0.81%) |
Oct 03, 2001 | 18.49 | 18.64 | 18.28 | 18.45 | 15,481,784 | +0.02(+0.10%) |
Oct 02, 2001 | 18.46 | 18.50 | 18.12 | 18.43 | 13,628,409 | +0.01(+0.06%) |
Oct 01, 2001 | 18.02 | 18.44 | 17.94 | 18.42 | 22,145,628 | +0.40(+2.24%) |
Sep 28, 2001 | 18.28 | 18.28 | 17.78 | 18.02 | 24,688,090 | -0.26(-1.45%) |
Sep 27, 2001 | 17.62 | 18.28 | 17.46 | 18.28 | 19,579,580 | +0.80(+4.57%) |
Sep 26, 2001 | 17.61 | 17.68 | 17.40 | 17.48 | 18,829,118 | -0.07(-0.38%) |
Sep 25, 2001 | 17.52 | 17.76 | 17.26 | 17.55 | 20,761,560 | -0.12(-0.70%) |
Sep 24, 2001 | 17.32 | 17.71 | 17.19 | 17.67 | 30,941,590 | +0.26(+1.48%) |
Sep 21, 2001 | 17.27 | 17.54 | 16.91 | 17.42 | 41,875,300 | -0.28(-1.58%) |
Sep 20, 2001 | 17.80 | 17.89 | 17.61 | 17.70 | 24,812,988 | -0.21(-1.19%) |
Sep 19, 2001 | 18.02 | 18.28 | 17.76 | 17.91 | 31,314,142 | -0.11(-0.62%) |
Sep 18, 2001 | 18.36 | 18.49 | 17.72 | 18.02 | 29,404,482 | -0.22(-1.23%) |
Sep 17, 2001 | 17.54 | 18.41 | 17.46 | 18.24 | 34,939,952 | +0.28(+1.56%) |
Sep 10, 2001 | 17.57 | 18.09 | 17.57 | 17.96 | 16,281,295 | +0.40(+2.27%) |
Sep 07, 2001 | 17.84 | 17.95 | 17.44 | 17.57 | 18,897,462 | -0.29(-1.63%) |
Sep 06, 2001 | 18.02 | 18.18 | 17.69 | 17.86 | 17,209,726 | -0.24(-1.32%) |
Sep 05, 2001 | 17.87 | 18.18 | 17.75 | 18.10 | 14,617,412 | +0.21(+1.17%) |
Sep 04, 2001 | 17.78 | 18.11 | 17.69 | 17.89 | 15,154,261 | +0.20(+1.14%) |
Aug 31, 2001 | 17.89 | 18.03 | 17.58 | 17.69 | 13,380,756 | -0.20(-1.13%) |
Aug 30, 2001 | 17.72 | 18.08 | 17.66 | 17.89 | 16,142,192 | +0.26(+1.50%) |
Aug 29, 2001 | 17.78 | 17.79 | 17.55 | 17.62 | 10,415,891 | -0.14(-0.78%) |
Aug 28, 2001 | 17.74 | 17.77 | 17.64 | 17.76 | 9,797,563 | +0.03(+0.19%) |
Aug 27, 2001 | 17.56 | 17.87 | 17.55 | 17.73 | 9,374,623 | +0.17(+0.98%) |
Aug 24, 2001 | 17.48 | 17.85 | 17.46 | 17.55 | 17,404,310 | +0.12(+0.66%) |
Aug 23, 2001 | 17.02 | 17.53 | 17.00 | 17.44 | 14,000,424 | +0.42(+2.45%) |
Aug 22, 2001 | 16.99 | 17.22 | 16.95 | 17.02 | 15,322,311 | +0.08(+0.48%) |
Aug 21, 2001 | 16.97 | 17.41 | 16.90 | 16.94 | 20,034,414 | -0.03(-0.18%) |
Aug 20, 2001 | 16.46 | 16.97 | 16.40 | 16.97 | 20,340,228 | +0.50(+3.06%) |
Aug 17, 2001 | 16.28 | 16.58 | 16.20 | 16.46 | 14,540,489 | +0.21(+1.31%) |
Aug 16, 2001 | 16.38 | 16.39 | 16.06 | 16.25 | 15,097,708 | -0.04(-0.27%) |
Aug 15, 2001 | 16.45 | 16.59 | 16.27 | 16.30 | 12,325,819 | -0.28(-1.71%) |
Aug 14, 2001 | 16.49 | 16.66 | 16.48 | 16.58 | 7,712,079 | +0.06(+0.38%) |
Aug 13, 2001 | 16.55 | 16.63 | 16.38 | 16.52 | 8,433,864 | +0.06(+0.36%) |
Aug 10, 2001 | 16.59 | 16.88 | 16.36 | 16.46 | 14,284,796 | -0.14(-0.85%) |
Aug 09, 2001 | 16.57 | 16.74 | 16.36 | 16.60 | 10,095,336 | -0.12(-0.71%) |
Aug 08, 2001 | 16.95 | 16.98 | 16.66 | 16.72 | 8,734,854 | -0.26(-1.54%) |
Aug 07, 2001 | 16.64 | 16.98 | 16.64 | 16.98 | 10,946,575 | +0.28(+1.65%) |
Aug 06, 2001 | 16.95 | 16.97 | 16.58 | 16.70 | 10,166,362 | -0.15(-0.89%) |
Aug 03, 2001 | 16.98 | 17.07 | 16.65 | 16.85 | 10,987,851 | -0.25(-1.46%) |
Aug 02, 2001 | 17.20 | 17.27 | 16.86 | 17.10 | 9,020,029 | +0.04(+0.24%) |
Aug 01, 2001 | 16.94 | 17.31 | 16.83 | 17.06 | 12,806,651 | +0.09(+0.51%) |
Jul 31, 2001 | 16.35 | 16.99 | 16.34 | 16.98 | 18,881,382 | +0.68(+4.19%) |
Jul 30, 2001 | 16.12 | 16.36 | 16.11 | 16.29 | 14,323,927 | +0.19(+1.18%) |
Jul 27, 2001 | 16.49 | 16.53 | 16.04 | 16.10 | 17,812,240 | -0.39(-2.35%) |
Jul 26, 2001 | 16.58 | 16.64 | 16.14 | 16.49 | 18,762,112 | -0.18(-1.07%) |
Jul 25, 2001 | 16.90 | 16.91 | 16.38 | 16.67 | 15,848,171 | -0.24(-1.43%) |
Jul 24, 2001 | 17.14 | 17.14 | 16.85 | 16.91 | 8,900,491 | -0.15(-0.85%) |
Jul 23, 2001 | 17.35 | 17.50 | 17.02 | 17.06 | 10,288,044 | -0.10(-0.61%) |
Jul 20, 2001 | 17.10 | 17.33 | 17.01 | 17.16 | 11,860,800 | +0.07(+0.39%) |
Jul 19, 2001 | 17.06 | 17.29 | 16.94 | 17.10 | 13,067,169 | +0.13(+0.75%) |
Jul 18, 2001 | 16.78 | 17.21 | 16.77 | 16.97 | 15,466,775 | +0.23(+1.40%) |
Jul 17, 2001 | 16.38 | 16.85 | 16.27 | 16.73 | 17,369,198 | +0.35(+2.16%) |
Jul 16, 2001 | 16.79 | 16.79 | 16.27 | 16.38 | 19,532,408 | -0.41(-2.42%) |
Jul 13, 2001 | 16.96 | 17.12 | 16.68 | 16.79 | 13,540,765 | -0.29(-1.73%) |
Jul 12, 2001 | 17.38 | 17.38 | 16.98 | 17.08 | 13,563,815 | -0.29(-1.70%) |
Jul 11, 2001 | 17.37 | 17.48 | 17.15 | 17.38 | 11,773,157 | +0.10(+0.58%) |
Jul 10, 2001 | 16.86 | 17.54 | 16.86 | 17.27 | 25,818,340 | +0.41(+2.46%) |
Jul 09, 2001 | 17.27 | 17.27 | 16.83 | 16.86 | 12,514,507 | -0.19(-1.14%) |
Jul 06, 2001 | 17.45 | 17.45 | 16.89 | 17.05 | 15,789,206 | -0.40(-2.29%) |
Jul 05, 2001 | 17.54 | 17.61 | 17.20 | 17.45 | 20,324,682 | -0.38(-2.13%) |
Jul 03, 2001 | 18.10 | 18.20 | 17.81 | 17.83 | 13,870,969 | -0.37(-2.05%) |
Jul 02, 2001 | 18.57 | 18.57 | 18.13 | 18.21 | 18,219,098 | -0.26(-1.41%) |
Jun 29, 2001 | 18.08 | 18.93 | 17.83 | 18.47 | 30,046,128 | +0.45(+2.51%) |
Jun 28, 2001 | 17.72 | 18.21 | 17.67 | 18.02 | 15,392,265 | +0.44(+2.50%) |
Jun 27, 2001 | 17.56 | 17.79 | 17.39 | 17.58 | 15,638,309 | +0.07(+0.41%) |
Jun 26, 2001 | 17.91 | 18.08 | 17.45 | 17.51 | 16,224,743 | -0.47(-2.60%) |
Jun 25, 2001 | 17.83 | 18.13 | 17.73 | 17.97 | 17,126,370 | +0.24(+1.35%) |
Jun 22, 2001 | 17.78 | 17.98 | 17.64 | 17.73 | 16,678,773 | -0.05(-0.27%) |
Jun 21, 2001 | 17.35 | 17.97 | 17.29 | 17.78 | 33,983,912 | +0.43(+2.49%) |
Jun 20, 2001 | 16.77 | 17.44 | 16.75 | 17.35 | 24,881,334 | +0.71(+4.26%) |
Jun 19, 2001 | 16.79 | 16.94 | 16.60 | 16.64 | 24,960,668 | -0.07(-0.45%) |
Jun 18, 2001 | 17.28 | 17.38 | 16.61 | 16.71 | 25,894,726 | -0.57(-3.28%) |
Jun 15, 2001 | 17.54 | 17.74 | 17.05 | 17.28 | 28,896,846 | -0.26(-1.49%) |
Jun 14, 2001 | 17.74 | 17.80 | 17.52 | 17.54 | 17,215,086 | -0.29(-1.65%) |
Jun 13, 2001 | 18.13 | 18.43 | 17.75 | 17.84 | 27,322,214 | -0.48(-2.63%) |
Jun 12, 2001 | 18.11 | 18.49 | 18.10 | 18.32 | 19,060,688 | +0.22(+1.20%) |
Jun 11, 2001 | 18.00 | 18.22 | 17.93 | 18.10 | 13,878,742 | +0.09(+0.50%) |
Jun 08, 2001 | 18.10 | 18.28 | 17.44 | 18.01 | 14,868,013 | -0.09(-0.49%) |
Jun 07, 2001 | 17.87 | 18.21 | 17.55 | 18.10 | 62,810,808 | -0.55(-2.96%) |
Jun 06, 2001 | 18.69 | 18.80 | 18.51 | 18.66 | 16,387,164 | -0.31(-1.63%) |
Jun 05, 2001 | 18.93 | 19.02 | 18.69 | 18.96 | 13,559,259 | -0.12(-0.64%) |
Jun 04, 2001 | 19.05 | 19.23 | 18.67 | 19.09 | 12,662,991 | -0.04(-0.21%) |