Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 17.27 | 17.93 | 17.04 | 17.92 | 51,748,700 | +0.65(+3.79%) |
Jul 30, 2002 | 17.00 | 17.34 | 16.90 | 17.27 | 38,903,624 | +0.18(+1.04%) |
Jul 29, 2002 | 17.01 | 17.09 | 16.58 | 17.09 | 40,811,324 | +0.77(+4.72%) |
Jul 26, 2002 | 15.79 | 16.39 | 15.54 | 16.32 | 39,026,544 | +0.77(+4.95%) |
Jul 25, 2002 | 15.45 | 16.01 | 15.10 | 15.55 | 59,369,396 | +0.10(+0.65%) |
Jul 24, 2002 | 14.46 | 15.50 | 13.92 | 15.45 | 89,067,896 | +1.02(+7.06%) |
Jul 23, 2002 | 14.47 | 14.82 | 13.94 | 14.43 | 61,853,612 | +0.07(+0.50%) |
Jul 22, 2002 | 14.95 | 15.24 | 14.36 | 14.36 | 62,282,296 | -0.50(-3.36%) |
Jul 19, 2002 | 15.25 | 15.45 | 14.68 | 14.86 | 59,587,436 | -0.64(-4.15%) |
Jul 18, 2002 | 16.21 | 16.23 | 15.47 | 15.50 | 59,810,356 | -0.71(-4.37%) |
Jul 17, 2002 | 16.20 | 16.25 | 15.77 | 16.21 | 81,442,512 | +0.39(+2.49%) |
Jul 16, 2002 | 15.68 | 16.23 | 15.68 | 15.82 | 110,110,368 | -0.13(-0.80%) |
Jul 15, 2002 | 15.54 | 16.13 | 14.90 | 15.94 | 217,128,048 | -1.89(-10.62%) |
Jul 12, 2002 | 17.98 | 18.12 | 17.59 | 17.84 | 32,463,218 | -0.22(-1.23%) |
Jul 11, 2002 | 17.20 | 18.12 | 16.48 | 18.06 | 57,103,584 | +0.87(+5.06%) |
Jul 10, 2002 | 17.80 | 18.24 | 16.97 | 17.19 | 56,601,612 | -1.15(-6.25%) |
Jul 09, 2002 | 18.84 | 19.13 | 18.27 | 18.34 | 29,560,784 | -0.73(-3.81%) |
Jul 08, 2002 | 19.19 | 19.25 | 18.73 | 19.06 | 23,475,240 | +0.01(+0.06%) |
Jul 05, 2002 | 18.73 | 19.14 | 18.59 | 19.05 | 17,059,560 | +1.05(+5.82%) |
Jul 04, 2002 | 18.17 | 18.23 | 17.82 | 18.01 | 32,043,196 | +0.00(+0.00%) |
Jul 03, 2002 | 18.17 | 18.23 | 17.82 | 18.01 | 32,043,196 | -0.17(-0.91%) |
Jul 02, 2002 | 18.68 | 18.89 | 18.17 | 18.17 | 35,068,912 | -0.61(-3.24%) |
Jul 01, 2002 | 19.39 | 19.52 | 18.73 | 18.78 | 29,070,728 | -0.61(-3.14%) |
Jun 28, 2002 | 20.36 | 20.52 | 19.39 | 19.39 | 49,045,356 | -0.97(-4.76%) |
Jun 27, 2002 | 19.61 | 20.48 | 19.40 | 20.36 | 41,727,360 | +0.97(+5.00%) |
Jun 26, 2002 | 18.32 | 19.55 | 18.23 | 19.39 | 32,934,682 | +0.79(+4.23%) |
Jun 25, 2002 | 19.00 | 19.50 | 18.57 | 18.60 | 27,006,354 | -0.38(-2.01%) |
Jun 24, 2002 | 18.67 | 19.36 | 18.38 | 18.99 | 32,823,676 | +0.13(+0.71%) |
Jun 21, 2002 | 19.14 | 19.78 | 18.82 | 18.85 | 46,157,364 | -1.14(-5.68%) |
Jun 20, 2002 | 19.68 | 20.22 | 19.67 | 19.99 | 22,797,282 | +0.18(+0.92%) |
Jun 19, 2002 | 19.92 | 20.23 | 19.68 | 19.81 | 18,331,722 | -0.25(-1.27%) |
Jun 18, 2002 | 19.73 | 20.20 | 19.73 | 20.06 | 20,626,414 | +0.09(+0.44%) |
Jun 17, 2002 | 19.56 | 20.01 | 19.49 | 19.97 | 24,283,698 | +0.39(+2.01%) |
Jun 14, 2002 | 19.39 | 19.66 | 18.98 | 19.58 | 23,124,890 | +0.00(+0.00%) |
Jun 13, 2002 | 19.22 | 19.91 | 19.19 | 19.58 | 26,552,216 | +0.18(+0.91%) |
Jun 12, 2002 | 19.01 | 19.61 | 18.85 | 19.40 | 35,332,260 | +0.50(+2.64%) |
Jun 11, 2002 | 19.56 | 19.56 | 18.84 | 18.90 | 31,033,120 | -0.68(-3.48%) |
Jun 10, 2002 | 19.11 | 19.77 | 19.01 | 19.58 | 20,911,964 | +0.47(+2.46%) |
Jun 07, 2002 | 18.92 | 19.32 | 18.62 | 19.11 | 22,009,222 | +0.33(+1.74%) |
Jun 06, 2002 | 19.42 | 19.47 | 18.76 | 18.79 | 25,220,490 | -0.64(-3.28%) |
Jun 05, 2002 | 19.12 | 19.55 | 18.77 | 19.42 | 32,989,554 | +0.27(+1.39%) |
Jun 04, 2002 | 18.63 | 19.36 | 18.14 | 19.16 | 40,469,280 | +0.64(+3.44%) |
Jun 03, 2002 | 19.30 | 19.43 | 18.49 | 18.52 | 24,112,222 | -0.65(-3.38%) |
May 31, 2002 | 19.53 | 19.72 | 19.05 | 19.17 | 22,745,480 | -0.04(-0.20%) |
May 30, 2002 | 19.29 | 19.39 | 19.01 | 19.21 | 23,248,712 | -0.23(-1.20%) |
May 29, 2002 | 19.34 | 19.70 | 19.34 | 19.44 | 23,745,266 | +0.17(+0.86%) |
May 28, 2002 | 19.66 | 19.78 | 19.24 | 19.27 | 23,227,594 | -0.39(-1.97%) |
May 27, 2002 | 20.08 | 20.14 | 19.51 | 19.66 | 6,786,786 | +0.00(+0.00%) |
May 24, 2002 | 20.08 | 20.14 | 19.51 | 19.66 | 16,445,321 | -0.39(-1.96%) |
May 23, 2002 | 19.99 | 20.07 | 19.78 | 20.06 | 20,146,284 | +0.17(+0.84%) |
May 22, 2002 | 20.02 | 20.08 | 19.80 | 19.89 | 17,440,776 | +0.00(+0.00%) |
May 21, 2002 | 20.32 | 20.48 | 19.89 | 19.89 | 20,753,846 | -0.29(-1.46%) |
May 20, 2002 | 20.33 | 20.53 | 20.10 | 20.18 | 17,913,684 | -0.37(-1.78%) |
May 17, 2002 | 19.61 | 20.65 | 19.58 | 20.55 | 32,434,518 | +0.70(+3.55%) |
May 16, 2002 | 19.53 | 19.88 | 19.19 | 19.84 | 55,435,584 | -0.37(-1.84%) |
May 15, 2002 | 20.47 | 20.49 | 20.08 | 20.22 | 23,311,166 | -0.49(-2.35%) |
May 14, 2002 | 20.48 | 20.86 | 20.41 | 20.70 | 20,124,806 | +0.22(+1.08%) |
May 13, 2002 | 20.12 | 20.59 | 19.96 | 20.48 | 18,084,258 | +0.42(+2.07%) |
May 10, 2002 | 20.22 | 20.37 | 19.92 | 20.07 | 19,820,844 | -0.16(-0.77%) |
May 09, 2002 | 20.42 | 20.57 | 20.14 | 20.22 | 15,903,822 | -0.37(-1.80%) |
May 08, 2002 | 19.83 | 20.78 | 19.81 | 20.59 | 26,229,482 | +0.79(+3.97%) |
May 07, 2002 | 20.44 | 20.55 | 19.76 | 19.81 | 24,517,806 | -0.44(-2.19%) |
May 06, 2002 | 20.50 | 20.56 | 20.14 | 20.25 | 12,941,462 | -0.11(-0.54%) |
May 03, 2002 | 20.66 | 20.69 | 20.08 | 20.36 | 19,132,780 | -0.34(-1.66%) |
May 02, 2002 | 20.78 | 20.97 | 20.64 | 20.70 | 22,284,302 | -0.05(-0.24%) |
May 01, 2002 | 20.33 | 20.85 | 20.24 | 20.75 | 28,651,066 | +0.61(+3.05%) |
Apr 30, 2002 | 20.28 | 20.52 | 19.89 | 20.14 | 39,012,468 | +0.04(+0.22%) |
Apr 29, 2002 | 20.47 | 20.47 | 19.87 | 20.09 | 21,522,414 | -0.27(-1.33%) |
Apr 26, 2002 | 20.86 | 20.91 | 20.36 | 20.37 | 31,707,106 | -0.45(-2.16%) |
Apr 25, 2002 | 21.27 | 21.27 | 20.75 | 20.81 | 39,339,712 | +0.60(+2.96%) |
Apr 24, 2002 | 20.34 | 20.53 | 20.14 | 20.22 | 19,522,478 | -0.12(-0.57%) |
Apr 23, 2002 | 20.53 | 20.60 | 20.22 | 20.33 | 28,087,726 | -0.23(-1.10%) |
Apr 22, 2002 | 21.05 | 21.06 | 20.37 | 20.56 | 29,880,268 | -0.38(-1.83%) |
Apr 19, 2002 | 21.08 | 21.19 | 20.86 | 20.94 | 24,984,758 | -0.23(-1.10%) |
Apr 18, 2002 | 21.19 | 21.40 | 21.08 | 21.17 | 36,193,604 | +0.21(+0.98%) |
Apr 17, 2002 | 21.66 | 21.77 | 20.74 | 20.97 | 74,630,280 | -1.14(-5.14%) |
Apr 16, 2002 | 21.70 | 22.16 | 21.62 | 22.11 | 21,562,304 | +0.50(+2.31%) |
Apr 15, 2002 | 21.58 | 21.69 | 21.39 | 21.61 | 17,063,712 | -0.16(-0.74%) |
Apr 12, 2002 | 21.50 | 21.85 | 21.50 | 21.77 | 21,511,944 | +0.22(+1.00%) |
Apr 11, 2002 | 21.70 | 21.96 | 21.47 | 21.55 | 24,653,360 | -0.24(-1.12%) |
Apr 10, 2002 | 21.33 | 21.87 | 21.33 | 21.80 | 23,454,482 | +0.35(+1.65%) |
Apr 09, 2002 | 21.37 | 21.56 | 21.20 | 21.44 | 22,917,134 | +0.13(+0.60%) |
Apr 08, 2002 | 20.80 | 21.39 | 20.80 | 21.31 | 29,402,306 | +0.26(+1.24%) |
Apr 05, 2002 | 21.66 | 21.74 | 20.86 | 21.05 | 47,020,152 | -0.55(-2.56%) |
Apr 04, 2002 | 21.89 | 21.97 | 21.56 | 21.61 | 33,942,412 | -0.55(-2.50%) |
Apr 03, 2002 | 22.18 | 22.27 | 21.98 | 22.16 | 20,048,996 | +0.05(+0.23%) |
Apr 02, 2002 | 22.22 | 22.33 | 22.03 | 22.11 | 16,036,850 | -0.11(-0.50%) |
Apr 01, 2002 | 21.97 | 22.30 | 21.94 | 22.22 | 14,025,182 | +0.20(+0.93%) |
Mar 29, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,747,657 | +0.00(+0.00%) |
Mar 28, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,747,477 | -0.10(-0.45%) |
Mar 27, 2002 | 22.11 | 22.26 | 21.92 | 22.12 | 17,630,300 | -0.01(-0.05%) |
Mar 26, 2002 | 22.22 | 22.41 | 22.02 | 22.13 | 16,286,120 | -0.14(-0.65%) |
Mar 25, 2002 | 22.55 | 22.60 | 22.20 | 22.27 | 18,767,810 | -0.17(-0.77%) |
Mar 22, 2002 | 22.38 | 22.52 | 22.26 | 22.44 | 19,901,166 | +0.20(+0.90%) |
Mar 21, 2002 | 22.22 | 22.33 | 21.88 | 22.24 | 22,936,448 | +0.04(+0.17%) |
Mar 20, 2002 | 22.57 | 22.57 | 22.16 | 22.20 | 17,812,786 | -0.36(-1.60%) |
Mar 19, 2002 | 22.66 | 22.71 | 22.37 | 22.57 | 12,375,415 | +0.04(+0.17%) |
Mar 18, 2002 | 22.83 | 22.85 | 22.45 | 22.53 | 18,459,696 | -0.39(-1.72%) |
Mar 15, 2002 | 22.39 | 22.96 | 22.38 | 22.92 | 43,912,852 | +0.79(+3.55%) |
Mar 14, 2002 | 21.99 | 22.35 | 21.99 | 22.13 | 18,696,150 | -0.06(-0.25%) |
Mar 13, 2002 | 22.20 | 22.38 | 22.11 | 22.19 | 19,674,278 | +0.11(+0.50%) |
Mar 12, 2002 | 22.09 | 22.22 | 21.93 | 22.08 | 20,401,150 | -0.11(-0.50%) |
Mar 11, 2002 | 22.27 | 22.32 | 22.02 | 22.19 | 20,533,818 | +0.02(+0.10%) |
Mar 08, 2002 | 22.16 | 22.41 | 22.07 | 22.17 | 21,790,276 | +0.02(+0.08%) |
Mar 07, 2002 | 22.47 | 22.54 | 22.02 | 22.15 | 30,802,982 | -0.31(-1.38%) |
Mar 06, 2002 | 22.40 | 22.77 | 21.97 | 22.46 | 46,335,336 | -0.03(-0.15%) |
Mar 05, 2002 | 22.92 | 23.13 | 22.41 | 22.49 | 31,202,608 | -0.71(-3.08%) |
Mar 04, 2002 | 23.07 | 23.21 | 22.91 | 23.21 | 18,745,788 | +0.14(+0.60%) |
Mar 01, 2002 | 22.81 | 23.11 | 22.71 | 23.07 | 18,605,720 | +0.38(+1.66%) |
Feb 28, 2002 | 22.74 | 23.07 | 22.69 | 22.69 | 16,366,623 | -0.16(-0.70%) |
Feb 27, 2002 | 22.88 | 23.15 | 22.71 | 22.85 | 18,794,342 | +0.13(+0.56%) |
Feb 26, 2002 | 22.58 | 22.96 | 22.55 | 22.73 | 17,058,298 | +0.11(+0.49%) |
Feb 25, 2002 | 22.67 | 22.98 | 22.44 | 22.61 | 16,579,071 | -0.16(-0.71%) |
Feb 22, 2002 | 22.35 | 22.84 | 22.32 | 22.78 | 16,568,963 | +0.28(+1.26%) |
Feb 21, 2002 | 22.83 | 22.98 | 22.49 | 22.49 | 18,469,984 | -0.19(-0.85%) |
Feb 20, 2002 | 22.55 | 22.77 | 22.16 | 22.69 | 18,581,172 | +0.26(+1.16%) |
Feb 19, 2002 | 22.78 | 22.83 | 22.38 | 22.43 | 14,693,572 | -0.35(-1.53%) |
Feb 18, 2002 | 22.75 | 23.04 | 22.74 | 22.78 | 19,172,128 | +0.00(+0.00%) |
Feb 15, 2002 | 22.75 | 23.04 | 22.74 | 22.78 | 17,200,712 | +0.17(+0.76%) |
Feb 14, 2002 | 22.76 | 23.04 | 22.49 | 22.60 | 20,342,126 | -0.16(-0.71%) |
Feb 13, 2002 | 22.88 | 22.91 | 22.60 | 22.76 | 16,692,063 | -0.05(-0.22%) |
Feb 12, 2002 | 22.58 | 22.90 | 22.37 | 22.81 | 16,183,777 | +0.15(+0.66%) |
Feb 11, 2002 | 22.49 | 22.77 | 22.42 | 22.66 | 13,867,064 | +0.12(+0.52%) |
Feb 08, 2002 | 21.94 | 22.60 | 21.90 | 22.55 | 22,552,526 | +0.35(+1.60%) |
Feb 07, 2002 | 22.85 | 22.93 | 22.05 | 22.19 | 27,125,122 | -0.68(-2.98%) |
Feb 06, 2002 | 23.05 | 23.16 | 22.74 | 22.88 | 18,648,680 | -0.39(-1.67%) |
Feb 05, 2002 | 22.80 | 23.41 | 22.80 | 23.26 | 19,095,054 | +0.47(+2.04%) |
Feb 04, 2002 | 23.19 | 23.27 | 22.60 | 22.80 | 18,636,224 | -0.55(-2.37%) |
Feb 01, 2002 | 23.21 | 23.35 | 23.10 | 23.35 | 16,227,818 | +0.27(+1.15%) |
Jan 31, 2002 | 22.77 | 23.09 | 22.66 | 23.09 | 20,554,394 | +0.23(+1.02%) |
Jan 30, 2002 | 22.85 | 23.13 | 22.55 | 22.85 | 23,514,588 | +0.15(+0.66%) |
Jan 29, 2002 | 23.05 | 23.52 | 22.60 | 22.70 | 25,253,702 | -0.33(-1.42%) |
Jan 28, 2002 | 23.05 | 23.20 | 22.86 | 23.03 | 14,831,654 | -0.07(-0.31%) |
Jan 25, 2002 | 23.22 | 23.24 | 23.02 | 23.10 | 22,739,342 | +0.11(+0.48%) |
Jan 24, 2002 | 23.25 | 23.26 | 22.90 | 22.99 | 23,185,538 | -0.17(-0.72%) |
Jan 23, 2002 | 22.71 | 23.24 | 22.64 | 23.16 | 32,695,340 | +0.55(+2.45%) |
Jan 22, 2002 | 22.38 | 22.69 | 22.28 | 22.60 | 21,363,032 | +0.39(+1.75%) |
Jan 21, 2002 | 22.22 | 22.51 | 22.16 | 22.22 | 22,067,704 | +0.00(+0.00%) |
Jan 18, 2002 | 22.22 | 22.51 | 22.16 | 22.22 | 22,067,522 | -0.02(-0.07%) |
Jan 17, 2002 | 22.59 | 22.59 | 22.14 | 22.23 | 19,170,684 | -0.06(-0.25%) |
Jan 16, 2002 | 22.55 | 22.65 | 22.22 | 22.29 | 20,848,608 | -0.10(-0.45%) |
Jan 15, 2002 | 22.66 | 22.71 | 22.10 | 22.39 | 23,178,136 | -0.06(-0.27%) |
Jan 14, 2002 | 22.52 | 22.72 | 22.38 | 22.45 | 18,778,278 | -0.04(-0.20%) |
Jan 11, 2002 | 22.85 | 22.88 | 22.30 | 22.49 | 16,458,136 | -0.23(-1.00%) |
Jan 10, 2002 | 22.24 | 22.75 | 22.16 | 22.72 | 22,898,362 | +0.53(+2.40%) |
Jan 09, 2002 | 22.08 | 22.46 | 22.00 | 22.19 | 22,404,336 | +0.25(+1.16%) |
Jan 08, 2002 | 22.15 | 22.15 | 21.75 | 21.93 | 18,574,674 | -0.06(-0.28%) |
Jan 07, 2002 | 21.86 | 21.99 | 21.72 | 21.99 | 21,627,464 | +0.17(+0.76%) |
Jan 04, 2002 | 21.94 | 22.09 | 21.66 | 21.83 | 21,852,548 | -0.17(-0.76%) |
Jan 03, 2002 | 22.01 | 22.05 | 21.69 | 21.99 | 23,083,556 | -0.11(-0.50%) |
Jan 02, 2002 | 22.08 | 22.16 | 21.77 | 22.11 | 26,150,604 | +0.03(+0.13%) |
Dec 31, 2001 | 22.38 | 22.40 | 22.08 | 22.08 | 17,594,562 | -0.30(-1.36%) |
Dec 28, 2001 | 22.44 | 22.55 | 22.13 | 22.38 | 16,145,330 | +0.03(+0.12%) |
Dec 27, 2001 | 22.47 | 22.49 | 22.16 | 22.35 | 16,446,223 | -0.15(-0.66%) |
Dec 26, 2001 | 22.47 | 22.88 | 22.44 | 22.50 | 11,320,575 | -0.08(-0.37%) |
Dec 24, 2001 | 22.47 | 22.85 | 22.33 | 22.59 | 10,263,389 | -0.13(-0.56%) |
Dec 21, 2001 | 22.99 | 23.27 | 21.95 | 22.71 | 42,840,140 | -0.22(-0.97%) |
Dec 20, 2001 | 23.23 | 23.24 | 22.73 | 22.94 | 24,740,722 | +0.17(+0.73%) |
Dec 19, 2001 | 22.44 | 22.88 | 22.36 | 22.77 | 24,327,920 | +0.25(+1.13%) |
Dec 18, 2001 | 22.71 | 22.84 | 22.49 | 22.52 | 33,785,560 | +0.17(+0.77%) |
Dec 17, 2001 | 21.96 | 22.73 | 21.94 | 22.34 | 35,361,140 | +0.49(+2.26%) |
Dec 14, 2001 | 21.71 | 22.02 | 21.23 | 21.85 | 35,750,296 | -0.03(-0.15%) |
Dec 13, 2001 | 22.16 | 22.44 | 21.83 | 21.88 | 33,101,284 | -0.41(-1.84%) |
Dec 12, 2001 | 22.44 | 22.58 | 21.52 | 22.29 | 38,531,436 | -0.06(-0.27%) |
Dec 11, 2001 | 22.83 | 22.83 | 22.19 | 22.35 | 47,677,172 | -0.55(-2.39%) |
Dec 10, 2001 | 23.77 | 23.88 | 22.84 | 22.90 | 39,935,180 | -0.98(-4.08%) |
Dec 07, 2001 | 23.98 | 24.12 | 23.86 | 23.88 | 17,122,374 | -0.13(-0.53%) |
Dec 06, 2001 | 24.22 | 24.34 | 23.97 | 24.01 | 23,196,186 | -0.11(-0.46%) |
Dec 05, 2001 | 23.99 | 24.20 | 23.88 | 24.12 | 19,989,792 | +0.05(+0.21%) |
Dec 04, 2001 | 24.02 | 24.13 | 23.91 | 24.07 | 17,862,424 | -0.14(-0.57%) |
Dec 03, 2001 | 24.08 | 24.32 | 23.98 | 24.20 | 17,521,640 | +0.21(+0.88%) |
Nov 30, 2001 | 24.18 | 24.24 | 23.93 | 23.99 | 16,990,248 | -0.09(-0.39%) |
Nov 29, 2001 | 23.92 | 24.18 | 23.88 | 24.09 | 16,115,006 | +0.17(+0.72%) |
Nov 28, 2001 | 24.11 | 24.23 | 23.92 | 23.92 | 14,475,709 | -0.24(-0.99%) |
Nov 27, 2001 | 24.14 | 24.40 | 23.97 | 24.16 | 18,617,814 | -0.17(-0.68%) |
Nov 26, 2001 | 24.13 | 24.38 | 23.96 | 24.32 | 19,467,064 | +0.14(+0.57%) |
Nov 23, 2001 | 24.18 | 24.32 | 23.99 | 24.18 | 6,519,466 | +0.01(+0.05%) |
Nov 21, 2001 | 24.01 | 24.27 | 23.99 | 24.17 | 16,447,126 | +0.25(+1.04%) |
Nov 20, 2001 | 23.98 | 24.12 | 23.79 | 23.92 | 21,849,298 | +0.00(+0.00%) |
Nov 19, 2001 | 23.82 | 24.04 | 23.75 | 23.92 | 23,313,150 | +0.25(+1.05%) |
Nov 16, 2001 | 23.76 | 23.77 | 23.49 | 23.67 | 18,990,726 | +0.04(+0.19%) |
Nov 15, 2001 | 23.57 | 23.80 | 23.37 | 23.63 | 17,366,590 | +0.15(+0.64%) |
Nov 14, 2001 | 23.58 | 23.66 | 23.37 | 23.48 | 18,214,398 | -0.11(-0.47%) |
Nov 13, 2001 | 23.38 | 23.59 | 23.23 | 23.59 | 19,128,808 | +0.29(+1.24%) |
Nov 12, 2001 | 23.34 | 23.50 | 23.06 | 23.30 | 12,814,210 | -0.04(-0.17%) |
Nov 09, 2001 | 23.43 | 23.54 | 23.12 | 23.34 | 14,602,780 | -0.09(-0.40%) |
Nov 08, 2001 | 23.48 | 23.60 | 23.27 | 23.43 | 17,718,564 | +0.09(+0.38%) |
Nov 07, 2001 | 23.31 | 23.63 | 23.31 | 23.35 | 20,419,742 | -0.09(-0.40%) |
Nov 06, 2001 | 23.21 | 23.53 | 22.96 | 23.44 | 20,461,798 | +0.19(+0.83%) |
Nov 05, 2001 | 23.57 | 23.76 | 23.16 | 23.25 | 19,946,652 | -0.13(-0.57%) |
Nov 02, 2001 | 23.68 | 23.71 | 23.31 | 23.38 | 18,831,346 | -0.30(-1.26%) |
Nov 01, 2001 | 23.27 | 23.68 | 23.21 | 23.68 | 22,670,210 | +0.47(+2.00%) |
Oct 31, 2001 | 23.49 | 23.54 | 23.14 | 23.21 | 19,776,080 | -0.30(-1.30%) |
Oct 30, 2001 | 23.54 | 23.71 | 23.30 | 23.52 | 18,762,034 | -0.07(-0.28%) |
Oct 29, 2001 | 23.56 | 23.84 | 23.55 | 23.58 | 19,090,000 | -0.07(-0.30%) |
Oct 26, 2001 | 23.45 | 23.79 | 23.35 | 23.66 | 18,560,054 | -0.17(-0.72%) |
Oct 25, 2001 | 23.30 | 23.87 | 23.10 | 23.83 | 23,540,220 | +0.03(+0.12%) |
Oct 24, 2001 | 23.59 | 23.96 | 23.49 | 23.80 | 22,750,894 | +0.17(+0.73%) |
Oct 23, 2001 | 23.77 | 23.81 | 23.38 | 23.63 | 19,359,486 | -0.19(-0.81%) |
Oct 22, 2001 | 23.40 | 23.82 | 23.38 | 23.82 | 22,649,996 | +0.37(+1.58%) |
Oct 19, 2001 | 23.16 | 23.45 | 23.11 | 23.45 | 21,837,024 | +0.26(+1.12%) |
Oct 18, 2001 | 22.99 | 23.38 | 22.99 | 23.19 | 25,042,336 | +0.12(+0.50%) |
Oct 17, 2001 | 22.99 | 23.26 | 22.85 | 23.07 | 25,643,400 | +0.30(+1.34%) |
Oct 16, 2001 | 23.10 | 23.19 | 22.50 | 22.77 | 21,218,634 | -0.15(-0.65%) |
Oct 15, 2001 | 22.66 | 23.16 | 22.64 | 22.92 | 20,245,198 | +0.28(+1.25%) |
Oct 12, 2001 | 22.38 | 22.77 | 22.35 | 22.64 | 24,325,032 | +0.33(+1.49%) |
Oct 11, 2001 | 23.02 | 23.07 | 22.30 | 22.30 | 33,426,002 | -0.83(-3.57%) |
Oct 10, 2001 | 22.57 | 23.22 | 22.44 | 23.13 | 21,323,322 | +0.56(+2.48%) |
Oct 09, 2001 | 22.68 | 22.70 | 22.42 | 22.57 | 13,236,940 | -0.14(-0.63%) |
Oct 08, 2001 | 23.07 | 23.12 | 22.63 | 22.71 | 14,944,647 | -0.44(-1.89%) |
Oct 05, 2001 | 22.73 | 23.24 | 22.70 | 23.15 | 22,984,460 | +0.43(+1.88%) |
Oct 04, 2001 | 22.75 | 22.91 | 22.45 | 22.73 | 26,825,312 | -0.13(-0.56%) |
Oct 03, 2001 | 22.99 | 23.00 | 22.52 | 22.85 | 26,128,764 | -0.14(-0.60%) |
Oct 02, 2001 | 22.77 | 22.99 | 22.49 | 22.99 | 25,753,506 | +0.22(+0.97%) |
Oct 01, 2001 | 22.29 | 22.85 | 22.24 | 22.77 | 32,055,108 | +0.55(+2.49%) |
Sep 28, 2001 | 22.14 | 22.27 | 21.59 | 22.22 | 34,291,320 | +0.19(+0.88%) |
Sep 27, 2001 | 21.61 | 22.08 | 21.48 | 22.02 | 37,131,660 | +0.66(+3.11%) |
Sep 26, 2001 | 20.50 | 21.36 | 20.36 | 21.36 | 33,424,920 | +0.87(+4.25%) |
Sep 25, 2001 | 20.64 | 20.64 | 20.25 | 20.49 | 29,127,766 | +0.53(+2.64%) |
Sep 24, 2001 | 20.36 | 20.43 | 19.54 | 19.96 | 34,623,980 | +0.13(+0.64%) |
Sep 21, 2001 | 18.84 | 19.92 | 18.84 | 19.83 | 51,414,052 | -0.41(-2.03%) |
Sep 20, 2001 | 20.08 | 20.75 | 20.00 | 20.24 | 32,748,046 | -0.27(-1.30%) |
Sep 19, 2001 | 20.97 | 21.05 | 19.95 | 20.51 | 33,465,352 | -0.43(-2.06%) |
Sep 18, 2001 | 21.08 | 21.14 | 20.61 | 20.94 | 28,715,144 | -0.19(-0.89%) |
Sep 17, 2001 | 22.11 | 22.13 | 20.50 | 21.13 | 48,566,312 | -0.02(-0.08%) |
Sep 10, 2001 | 20.22 | 21.35 | 20.20 | 21.15 | 19,926,076 | +0.65(+3.16%) |
Sep 07, 2001 | 21.19 | 21.28 | 20.48 | 20.50 | 31,702,592 | -0.80(-3.77%) |
Sep 06, 2001 | 21.56 | 21.80 | 21.14 | 21.30 | 20,518,656 | -0.49(-2.26%) |
Sep 05, 2001 | 21.49 | 21.91 | 21.12 | 21.80 | 24,168,900 | +0.42(+1.94%) |
Sep 04, 2001 | 21.30 | 21.98 | 21.16 | 21.38 | 23,736,422 | +0.16(+0.73%) |
Aug 31, 2001 | 21.33 | 21.46 | 21.08 | 21.22 | 27,279,990 | +0.01(+0.03%) |
Aug 30, 2001 | 21.94 | 22.11 | 21.09 | 21.22 | 35,252,300 | -0.72(-3.28%) |
Aug 29, 2001 | 22.51 | 22.53 | 21.84 | 21.94 | 22,641,692 | -0.30(-1.37%) |
Aug 28, 2001 | 22.83 | 22.83 | 22.13 | 22.24 | 17,200,170 | -0.44(-1.95%) |
Aug 27, 2001 | 22.90 | 22.90 | 22.68 | 22.69 | 12,005,571 | -0.21(-0.92%) |
Aug 24, 2001 | 22.38 | 22.99 | 22.33 | 22.90 | 19,166,894 | +0.36(+1.60%) |
Aug 23, 2001 | 22.27 | 22.62 | 22.26 | 22.54 | 20,274,258 | +0.00(+0.00%) |
Aug 22, 2001 | 22.38 | 22.67 | 22.05 | 22.54 | 21,255,636 | +0.02(+0.10%) |
Aug 21, 2001 | 22.94 | 23.12 | 22.45 | 22.52 | 19,322,304 | -0.43(-1.86%) |
Aug 20, 2001 | 23.13 | 23.20 | 22.66 | 22.94 | 24,963,458 | -0.19(-0.81%) |
Aug 17, 2001 | 22.81 | 23.13 | 22.49 | 23.13 | 16,586,110 | +0.31(+1.36%) |
Aug 16, 2001 | 22.73 | 22.96 | 22.55 | 22.82 | 13,895,944 | -0.01(-0.05%) |
Aug 15, 2001 | 22.91 | 23.20 | 22.75 | 22.83 | 16,994,040 | +0.08(+0.34%) |
Aug 14, 2001 | 22.71 | 22.88 | 22.63 | 22.75 | 12,483,715 | +0.08(+0.34%) |
Aug 13, 2001 | 22.44 | 22.71 | 22.44 | 22.68 | 15,819,528 | -0.09(-0.41%) |
Aug 10, 2001 | 22.44 | 22.94 | 22.34 | 22.77 | 18,221,618 | +0.19(+0.86%) |
Aug 09, 2001 | 22.53 | 22.69 | 22.35 | 22.58 | 16,725,456 | +0.36(+1.62%) |
Aug 08, 2001 | 22.27 | 22.65 | 22.17 | 22.22 | 18,881,524 | -0.09(-0.40%) |
Aug 07, 2001 | 22.51 | 22.52 | 22.19 | 22.30 | 14,967,390 | -0.04(-0.20%) |
Aug 06, 2001 | 22.70 | 22.71 | 22.24 | 22.35 | 9,969,175 | -0.22(-0.98%) |
Aug 03, 2001 | 22.57 | 22.71 | 22.30 | 22.57 | 12,884,063 | +0.00(+0.00%) |
Aug 02, 2001 | 22.79 | 22.91 | 22.49 | 22.57 | 13,750,281 | -0.22(-0.97%) |