Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 9.900 | 10.18 | 9.824 | 10.14 | 40,051,424 | +0.24(+2.45%) |
Apr 29, 2002 | 10.31 | 10.35 | 9.763 | 9.897 | 32,375,472 | -0.52(-4.98%) |
Apr 26, 2002 | 10.48 | 10.52 | 10.33 | 10.42 | 37,154,696 | -0.06(-0.53%) |
Apr 25, 2002 | 10.25 | 10.57 | 10.24 | 10.47 | 30,970,028 | +0.13(+1.27%) |
Apr 24, 2002 | 10.20 | 10.49 | 10.18 | 10.34 | 28,147,666 | +0.19(+1.89%) |
Apr 23, 2002 | 9.986 | 10.54 | 9.986 | 10.15 | 51,131,220 | +0.04(+0.35%) |
Apr 22, 2002 | 10.43 | 10.45 | 10.11 | 10.11 | 48,731,720 | -0.51(-4.76%) |
Apr 19, 2002 | 10.73 | 10.73 | 10.52 | 10.62 | 24,726,814 | -0.11(-1.06%) |
Apr 18, 2002 | 10.77 | 10.94 | 10.54 | 10.73 | 17,890,250 | -0.10(-0.96%) |
Apr 17, 2002 | 10.95 | 11.09 | 10.82 | 10.84 | 23,004,520 | -0.19(-1.70%) |
Apr 16, 2002 | 10.59 | 11.06 | 10.58 | 11.02 | 24,550,390 | +0.56(+5.36%) |
Apr 15, 2002 | 10.63 | 10.68 | 10.39 | 10.46 | 25,379,892 | -0.24(-2.27%) |
Apr 12, 2002 | 10.50 | 10.77 | 10.45 | 10.70 | 30,209,354 | +0.13(+1.24%) |
Apr 11, 2002 | 10.74 | 10.86 | 10.34 | 10.57 | 58,788,188 | -0.53(-4.74%) |
Apr 10, 2002 | 10.79 | 11.11 | 10.68 | 11.10 | 36,854,860 | +0.30(+2.81%) |
Apr 09, 2002 | 11.02 | 11.10 | 10.79 | 10.79 | 41,791,520 | -0.38(-3.42%) |
Apr 08, 2002 | 11.30 | 11.36 | 11.15 | 11.18 | 16,592,795 | -0.25(-2.19%) |
Apr 05, 2002 | 11.48 | 11.50 | 11.41 | 11.43 | 12,524,006 | -0.03(-0.26%) |
Apr 04, 2002 | 11.40 | 11.50 | 11.38 | 11.46 | 22,069,798 | -0.05(-0.40%) |
Apr 03, 2002 | 11.48 | 11.57 | 11.43 | 11.50 | 20,089,992 | +0.03(+0.22%) |
Apr 02, 2002 | 11.44 | 11.51 | 11.39 | 11.48 | 16,796,116 | -0.14(-1.20%) |
Apr 01, 2002 | 11.51 | 11.63 | 11.45 | 11.62 | 19,520,378 | -0.04(-0.33%) |
Mar 29, 2002 | 11.55 | 11.75 | 11.53 | 11.65 | 17,962,640 | +0.00(+0.00%) |
Mar 28, 2002 | 11.55 | 11.75 | 11.53 | 11.65 | 17,962,640 | +0.14(+1.21%) |
Mar 27, 2002 | 11.54 | 11.65 | 11.51 | 11.52 | 20,483,580 | -0.10(-0.89%) |
Mar 26, 2002 | 11.52 | 11.74 | 11.51 | 11.62 | 21,347,100 | +0.08(+0.66%) |
Mar 25, 2002 | 11.53 | 11.62 | 11.51 | 11.54 | 20,881,914 | +0.01(+0.11%) |
Mar 22, 2002 | 11.86 | 11.86 | 11.51 | 11.53 | 28,265,940 | -0.36(-3.02%) |
Mar 21, 2002 | 12.10 | 12.16 | 11.77 | 11.89 | 23,903,246 | -0.27(-2.24%) |
Mar 20, 2002 | 12.08 | 12.20 | 12.06 | 12.16 | 16,666,371 | +0.11(+0.88%) |
Mar 19, 2002 | 12.02 | 12.11 | 11.91 | 12.06 | 15,657,282 | +0.02(+0.15%) |
Mar 18, 2002 | 12.00 | 12.12 | 11.90 | 12.04 | 15,208,711 | -0.02(-0.17%) |
Mar 15, 2002 | 12.24 | 12.24 | 12.03 | 12.06 | 31,051,514 | -0.04(-0.31%) |
Mar 14, 2002 | 12.10 | 12.13 | 12.00 | 12.10 | 16,131,170 | -0.01(-0.04%) |
Mar 13, 2002 | 12.00 | 12.13 | 11.92 | 12.10 | 16,309,175 | +0.10(+0.86%) |
Mar 12, 2002 | 11.88 | 12.01 | 11.76 | 12.00 | 18,574,184 | +0.11(+0.94%) |
Mar 11, 2002 | 11.72 | 11.91 | 11.67 | 11.89 | 21,909,990 | +0.10(+0.82%) |
Mar 08, 2002 | 12.12 | 12.16 | 11.71 | 11.79 | 22,273,514 | -0.24(-1.98%) |
Mar 07, 2002 | 12.11 | 12.15 | 11.94 | 12.03 | 16,211,074 | -0.13(-1.06%) |
Mar 06, 2002 | 12.02 | 12.17 | 12.02 | 12.16 | 18,391,038 | +0.17(+1.46%) |
Mar 05, 2002 | 12.11 | 12.12 | 11.89 | 11.98 | 17,768,812 | -0.13(-1.11%) |
Mar 04, 2002 | 12.29 | 12.31 | 11.97 | 12.12 | 28,631,838 | -0.17(-1.36%) |
Mar 01, 2002 | 11.93 | 12.28 | 11.88 | 12.28 | 17,789,778 | +0.45(+3.82%) |
Feb 28, 2002 | 11.94 | 12.16 | 11.83 | 11.83 | 20,495,446 | -0.09(-0.72%) |
Feb 27, 2002 | 11.89 | 12.17 | 11.84 | 11.92 | 20,419,894 | +0.03(+0.28%) |
Feb 26, 2002 | 11.84 | 12.01 | 11.78 | 11.88 | 18,287,398 | +0.08(+0.69%) |
Feb 25, 2002 | 11.57 | 11.91 | 11.53 | 11.80 | 19,123,230 | +0.35(+3.07%) |
Feb 22, 2002 | 11.25 | 11.50 | 11.24 | 11.45 | 17,783,448 | +0.21(+1.91%) |
Feb 21, 2002 | 11.63 | 11.67 | 11.17 | 11.24 | 25,703,860 | -0.55(-4.63%) |
Feb 20, 2002 | 11.56 | 11.88 | 11.51 | 11.78 | 21,492,272 | +0.23(+1.97%) |
Feb 19, 2002 | 11.52 | 11.69 | 11.40 | 11.56 | 22,218,136 | +0.03(+0.22%) |
Feb 18, 2002 | 11.51 | 11.66 | 11.39 | 11.53 | 18,132,732 | +0.00(+0.00%) |
Feb 15, 2002 | 11.51 | 11.66 | 11.39 | 11.53 | 18,114,142 | +0.02(+0.15%) |
Feb 14, 2002 | 11.45 | 11.58 | 11.38 | 11.51 | 16,826,180 | +0.06(+0.53%) |
Feb 13, 2002 | 11.43 | 11.48 | 11.31 | 11.45 | 19,545,298 | -0.01(-0.07%) |
Feb 12, 2002 | 11.51 | 11.53 | 11.36 | 11.46 | 15,537,426 | -0.05(-0.44%) |
Feb 11, 2002 | 11.46 | 11.60 | 11.40 | 11.51 | 15,724,133 | +0.08(+0.73%) |
Feb 08, 2002 | 11.25 | 11.50 | 11.16 | 11.43 | 18,328,142 | +0.18(+1.57%) |
Feb 07, 2002 | 10.93 | 11.35 | 10.93 | 11.25 | 26,055,914 | +0.28(+2.53%) |
Feb 06, 2002 | 11.38 | 11.39 | 10.88 | 10.97 | 34,737,000 | -0.41(-3.58%) |
Feb 05, 2002 | 11.46 | 11.62 | 11.25 | 11.38 | 34,775,764 | -0.15(-1.29%) |
Feb 04, 2002 | 11.86 | 11.87 | 11.50 | 11.53 | 18,966,980 | -0.25(-2.15%) |
Feb 01, 2002 | 11.72 | 11.93 | 11.72 | 11.78 | 22,103,816 | +0.06(+0.54%) |
Jan 31, 2002 | 11.70 | 11.78 | 11.55 | 11.72 | 33,412,646 | +0.11(+0.98%) |
Jan 30, 2002 | 11.82 | 11.82 | 11.41 | 11.60 | 38,644,792 | -0.23(-1.97%) |
Jan 29, 2002 | 12.25 | 12.25 | 11.82 | 11.84 | 25,085,592 | -0.34(-2.78%) |
Jan 28, 2002 | 12.03 | 12.20 | 12.02 | 12.18 | 19,336,440 | +0.08(+0.69%) |
Jan 25, 2002 | 12.16 | 12.25 | 11.83 | 12.09 | 32,059,020 | -0.07(-0.56%) |
Jan 24, 2002 | 12.43 | 12.47 | 12.14 | 12.16 | 25,457,818 | -0.27(-2.14%) |
Jan 23, 2002 | 12.19 | 12.60 | 12.17 | 12.43 | 21,068,226 | +0.21(+1.76%) |
Jan 22, 2002 | 12.36 | 12.38 | 12.14 | 12.21 | 17,859,002 | -0.15(-1.23%) |
Jan 21, 2002 | 12.50 | 12.59 | 12.30 | 12.36 | 20,924,240 | +0.00(+0.00%) |
Jan 18, 2002 | 12.50 | 12.59 | 12.30 | 12.36 | 20,924,240 | -0.23(-1.85%) |
Jan 17, 2002 | 12.49 | 12.66 | 12.46 | 12.59 | 16,472,148 | +0.21(+1.67%) |
Jan 16, 2002 | 12.67 | 12.72 | 11.90 | 12.39 | 18,287,398 | -0.28(-2.18%) |
Jan 15, 2002 | 12.67 | 12.86 | 12.51 | 12.66 | 18,716,588 | -0.06(-0.44%) |
Jan 14, 2002 | 12.56 | 12.82 | 12.53 | 12.72 | 22,919,870 | +0.15(+1.23%) |
Jan 11, 2002 | 12.47 | 12.68 | 12.39 | 12.56 | 19,170,698 | +0.08(+0.67%) |
Jan 10, 2002 | 12.27 | 12.56 | 12.22 | 12.48 | 24,476,024 | +0.12(+1.00%) |
Jan 09, 2002 | 12.41 | 12.52 | 12.29 | 12.36 | 24,129,510 | -0.23(-1.85%) |
Jan 08, 2002 | 12.62 | 12.68 | 12.49 | 12.59 | 15,978,877 | -0.13(-0.99%) |
Jan 07, 2002 | 12.82 | 12.92 | 12.70 | 12.72 | 18,027,908 | -0.08(-0.61%) |
Jan 04, 2002 | 12.73 | 12.82 | 12.69 | 12.79 | 25,529,416 | +0.13(+1.02%) |
Jan 03, 2002 | 12.30 | 12.69 | 12.24 | 12.67 | 25,808,686 | +0.41(+3.32%) |
Jan 02, 2002 | 12.07 | 12.26 | 12.00 | 12.26 | 24,942,396 | +0.26(+2.17%) |
Dec 31, 2001 | 12.11 | 12.22 | 12.00 | 12.00 | 17,091,208 | -0.20(-1.68%) |
Dec 28, 2001 | 12.19 | 12.36 | 12.14 | 12.20 | 12,959,524 | -0.04(-0.29%) |
Dec 27, 2001 | 11.89 | 12.26 | 11.88 | 12.24 | 15,793,753 | +0.31(+2.56%) |
Dec 26, 2001 | 11.89 | 12.07 | 11.88 | 11.93 | 15,078,570 | +0.00(+0.00%) |
Dec 24, 2001 | 11.97 | 12.04 | 11.91 | 11.93 | 6,115,446 | +0.01(+0.11%) |
Dec 21, 2001 | 12.34 | 12.34 | 11.92 | 11.92 | 32,132,594 | -0.28(-2.32%) |
Dec 20, 2001 | 12.25 | 12.26 | 12.10 | 12.20 | 16,323,020 | -0.05(-0.37%) |
Dec 19, 2001 | 12.15 | 12.29 | 12.08 | 12.25 | 17,223,328 | +0.10(+0.83%) |
Dec 18, 2001 | 12.31 | 12.34 | 12.15 | 12.15 | 16,361,785 | -0.08(-0.64%) |
Dec 17, 2001 | 11.96 | 12.26 | 11.93 | 12.23 | 27,784,932 | +0.29(+2.46%) |
Dec 14, 2001 | 11.98 | 12.03 | 11.89 | 11.93 | 20,104,628 | -0.08(-0.69%) |
Dec 13, 2001 | 11.93 | 12.07 | 11.86 | 12.02 | 19,921,086 | +0.04(+0.34%) |
Dec 12, 2001 | 12.10 | 12.16 | 11.94 | 11.98 | 16,360,203 | -0.12(-1.02%) |
Dec 11, 2001 | 12.21 | 12.21 | 12.07 | 12.10 | 17,652,912 | -0.11(-0.93%) |
Dec 10, 2001 | 12.07 | 12.26 | 12.02 | 12.21 | 20,048,854 | +0.11(+0.94%) |
Dec 07, 2001 | 12.31 | 12.32 | 11.98 | 12.10 | 18,516,828 | -0.18(-1.44%) |
Dec 06, 2001 | 12.15 | 12.31 | 12.12 | 12.28 | 19,550,440 | +0.10(+0.85%) |
Dec 05, 2001 | 12.19 | 12.30 | 12.03 | 12.17 | 21,843,140 | +0.04(+0.35%) |
Dec 04, 2001 | 12.05 | 12.16 | 11.91 | 12.13 | 17,008,140 | +0.13(+1.07%) |
Dec 03, 2001 | 11.91 | 12.14 | 11.87 | 12.00 | 19,742,290 | +0.12(+1.00%) |
Nov 30, 2001 | 12.01 | 12.07 | 11.86 | 11.88 | 23,468,914 | -0.12(-0.97%) |
Nov 29, 2001 | 12.11 | 12.17 | 11.89 | 12.00 | 21,991,872 | -0.10(-0.82%) |
Nov 28, 2001 | 12.14 | 12.32 | 12.08 | 12.10 | 20,006,528 | -0.04(-0.31%) |
Nov 27, 2001 | 12.29 | 12.34 | 12.04 | 12.13 | 31,549,136 | -0.21(-1.74%) |
Nov 26, 2001 | 12.36 | 12.43 | 12.29 | 12.35 | 20,305,576 | -0.04(-0.31%) |
Nov 23, 2001 | 12.45 | 12.46 | 12.34 | 12.39 | 6,107,535 | +0.00(+0.02%) |
Nov 21, 2001 | 12.55 | 12.56 | 12.33 | 12.38 | 13,691,716 | -0.05(-0.43%) |
Nov 20, 2001 | 12.64 | 12.68 | 12.41 | 12.44 | 14,418,371 | -0.18(-1.40%) |
Nov 19, 2001 | 12.77 | 12.81 | 12.55 | 12.61 | 17,837,640 | -0.10(-0.80%) |
Nov 16, 2001 | 12.86 | 12.94 | 12.59 | 12.72 | 20,930,964 | -0.14(-1.08%) |
Nov 15, 2001 | 12.58 | 12.86 | 12.49 | 12.86 | 19,051,236 | +0.40(+3.25%) |
Nov 14, 2001 | 12.36 | 12.49 | 12.32 | 12.45 | 20,190,862 | +0.09(+0.74%) |
Nov 13, 2001 | 12.51 | 12.56 | 12.31 | 12.36 | 23,972,074 | -0.15(-1.23%) |
Nov 12, 2001 | 12.63 | 12.74 | 12.49 | 12.51 | 11,833,744 | -0.17(-1.36%) |
Nov 09, 2001 | 12.69 | 12.87 | 12.64 | 12.69 | 15,578,960 | +0.06(+0.48%) |
Nov 08, 2001 | 12.58 | 12.84 | 12.55 | 12.62 | 26,188,824 | +0.02(+0.18%) |
Nov 07, 2001 | 12.75 | 12.88 | 12.53 | 12.60 | 18,318,648 | -0.15(-1.19%) |
Nov 06, 2001 | 12.84 | 12.88 | 12.60 | 12.75 | 22,195,588 | -0.19(-1.46%) |
Nov 05, 2001 | 13.02 | 13.13 | 12.86 | 12.94 | 17,240,732 | -0.04(-0.29%) |
Nov 02, 2001 | 12.91 | 13.02 | 12.68 | 12.98 | 15,125,247 | +0.05(+0.41%) |
Nov 01, 2001 | 12.64 | 13.00 | 12.58 | 12.93 | 26,873,944 | +0.34(+2.67%) |
Oct 31, 2001 | 12.46 | 12.77 | 12.43 | 12.59 | 19,336,834 | +0.13(+1.03%) |
Oct 30, 2001 | 12.49 | 12.59 | 12.39 | 12.46 | 26,080,834 | -0.22(-1.77%) |
Oct 29, 2001 | 12.82 | 12.92 | 12.58 | 12.69 | 19,506,928 | -0.11(-0.83%) |
Oct 26, 2001 | 12.69 | 12.98 | 12.67 | 12.79 | 16,077,769 | +0.11(+0.84%) |
Oct 25, 2001 | 12.60 | 12.80 | 12.54 | 12.69 | 19,582,876 | +0.02(+0.18%) |
Oct 24, 2001 | 12.72 | 12.88 | 12.62 | 12.67 | 30,569,714 | +0.06(+0.48%) |
Oct 23, 2001 | 12.96 | 12.96 | 12.40 | 12.60 | 37,231,832 | -0.33(-2.54%) |
Oct 22, 2001 | 13.06 | 13.11 | 12.77 | 12.93 | 23,013,618 | -0.30(-2.27%) |
Oct 19, 2001 | 13.22 | 13.30 | 13.14 | 13.23 | 15,723,737 | +0.06(+0.48%) |
Oct 18, 2001 | 13.20 | 13.36 | 13.11 | 13.17 | 21,451,134 | -0.14(-1.05%) |
Oct 17, 2001 | 13.36 | 13.44 | 13.15 | 13.31 | 26,658,360 | +0.14(+1.06%) |
Oct 16, 2001 | 13.25 | 13.35 | 13.14 | 13.17 | 24,768,744 | -0.03(-0.21%) |
Oct 15, 2001 | 13.12 | 13.26 | 13.10 | 13.20 | 17,413,990 | -0.02(-0.17%) |
Oct 12, 2001 | 13.36 | 13.42 | 13.06 | 13.22 | 25,559,874 | -0.14(-1.04%) |
Oct 11, 2001 | 13.58 | 13.69 | 13.22 | 13.36 | 34,488,188 | -0.32(-2.31%) |
Oct 10, 2001 | 13.71 | 13.80 | 13.61 | 13.68 | 20,540,542 | -0.09(-0.64%) |
Oct 09, 2001 | 13.78 | 13.88 | 13.72 | 13.77 | 18,866,112 | -0.01(-0.07%) |
Oct 08, 2001 | 13.77 | 13.83 | 13.63 | 13.78 | 13,703,583 | +0.01(+0.06%) |
Oct 05, 2001 | 13.82 | 13.89 | 13.60 | 13.77 | 20,357,790 | -0.12(-0.89%) |
Oct 04, 2001 | 14.09 | 14.09 | 13.66 | 13.89 | 30,867,180 | +0.02(+0.16%) |
Oct 03, 2001 | 14.08 | 14.15 | 13.70 | 13.87 | 36,738,956 | -0.21(-1.51%) |
Oct 02, 2001 | 14.04 | 14.14 | 13.79 | 14.08 | 28,858,892 | +0.10(+0.72%) |
Oct 01, 2001 | 13.70 | 14.04 | 13.65 | 13.98 | 36,557,788 | +0.30(+2.20%) |
Sep 28, 2001 | 13.65 | 13.82 | 13.60 | 13.68 | 27,877,494 | +0.13(+0.95%) |
Sep 27, 2001 | 13.74 | 13.78 | 13.46 | 13.55 | 30,691,154 | -0.04(-0.26%) |
Sep 26, 2001 | 13.77 | 13.83 | 13.46 | 13.59 | 33,144,848 | -0.05(-0.39%) |
Sep 25, 2001 | 13.26 | 13.68 | 13.17 | 13.64 | 31,935,604 | +0.49(+3.75%) |
Sep 24, 2001 | 12.98 | 13.20 | 12.92 | 13.15 | 30,203,026 | +0.34(+2.67%) |
Sep 21, 2001 | 13.15 | 13.37 | 12.77 | 12.80 | 48,403,004 | -0.66(-4.88%) |
Sep 20, 2001 | 13.63 | 13.75 | 13.27 | 13.46 | 49,812,008 | -0.16(-1.21%) |
Sep 19, 2001 | 13.25 | 13.64 | 13.23 | 13.63 | 54,218,216 | +0.56(+4.26%) |
Sep 18, 2001 | 12.55 | 13.16 | 12.52 | 13.07 | 32,710,120 | +0.48(+3.82%) |
Sep 17, 2001 | 12.74 | 12.81 | 12.45 | 12.59 | 42,590,560 | -0.23(-1.77%) |
Sep 10, 2001 | 12.45 | 12.89 | 12.40 | 12.82 | 30,530,554 | +0.42(+3.36%) |
Sep 07, 2001 | 12.24 | 12.52 | 12.22 | 12.40 | 18,391,432 | +0.00(+0.02%) |
Sep 06, 2001 | 12.56 | 12.63 | 12.31 | 12.40 | 16,243,906 | -0.20(-1.63%) |
Sep 05, 2001 | 12.58 | 12.76 | 12.48 | 12.60 | 21,825,734 | -0.03(-0.20%) |
Sep 04, 2001 | 12.69 | 12.92 | 12.59 | 12.63 | 21,036,186 | -0.01(-0.10%) |
Aug 31, 2001 | 12.60 | 12.72 | 12.51 | 12.64 | 15,123,269 | -0.06(-0.46%) |
Aug 30, 2001 | 12.68 | 12.83 | 12.51 | 12.70 | 19,240,712 | +0.06(+0.46%) |
Aug 29, 2001 | 12.93 | 13.02 | 12.64 | 12.64 | 18,438,900 | -0.14(-1.13%) |
Aug 28, 2001 | 12.93 | 12.94 | 12.72 | 12.78 | 16,786,622 | -0.20(-1.52%) |
Aug 27, 2001 | 13.25 | 13.26 | 12.92 | 12.98 | 15,868,119 | -0.19(-1.46%) |
Aug 24, 2001 | 13.11 | 13.27 | 13.03 | 13.17 | 16,944,058 | +0.03(+0.21%) |
Aug 23, 2001 | 13.26 | 13.35 | 13.10 | 13.15 | 16,672,304 | -0.14(-1.03%) |
Aug 22, 2001 | 13.45 | 13.47 | 13.23 | 13.28 | 17,154,104 | -0.19(-1.43%) |
Aug 21, 2001 | 13.54 | 13.56 | 13.35 | 13.47 | 13,499,076 | +0.00(+0.00%) |
Aug 20, 2001 | 13.21 | 13.47 | 13.21 | 13.47 | 12,702,802 | +0.20(+1.52%) |
Aug 17, 2001 | 13.39 | 13.42 | 13.13 | 13.27 | 16,107,436 | -0.20(-1.50%) |
Aug 16, 2001 | 13.31 | 13.49 | 13.28 | 13.47 | 9,413,277 | +0.10(+0.76%) |
Aug 15, 2001 | 13.60 | 13.66 | 13.34 | 13.37 | 15,177,066 | -0.20(-1.45%) |
Aug 14, 2001 | 13.50 | 13.58 | 13.45 | 13.57 | 11,325,442 | +0.01(+0.07%) |
Aug 13, 2001 | 13.50 | 13.57 | 13.46 | 13.56 | 11,166,029 | -0.07(-0.54%) |
Aug 10, 2001 | 13.34 | 13.66 | 13.22 | 13.63 | 15,828,958 | +0.30(+2.24%) |
Aug 09, 2001 | 13.36 | 13.40 | 13.21 | 13.34 | 16,723,728 | -0.08(-0.57%) |
Aug 08, 2001 | 13.54 | 13.61 | 13.36 | 13.41 | 13,109,048 | -0.13(-0.97%) |
Aug 07, 2001 | 13.52 | 13.62 | 13.43 | 13.54 | 12,306,445 | +0.08(+0.56%) |
Aug 06, 2001 | 13.52 | 13.65 | 13.40 | 13.47 | 16,440,107 | -0.10(-0.76%) |
Aug 03, 2001 | 13.77 | 13.78 | 13.40 | 13.57 | 17,092,790 | -0.21(-1.50%) |
Aug 02, 2001 | 14.03 | 14.09 | 13.71 | 13.78 | 18,902,108 | -0.31(-2.22%) |
Aug 01, 2001 | 13.78 | 14.15 | 13.70 | 14.09 | 23,659,182 | +0.40(+2.94%) |
Jul 31, 2001 | 13.65 | 13.95 | 13.65 | 13.69 | 41,450,936 | -0.47(-3.34%) |
Jul 30, 2001 | 14.17 | 14.30 | 14.09 | 14.16 | 13,598,363 | -0.03(-0.20%) |
Jul 27, 2001 | 14.13 | 14.25 | 14.04 | 14.19 | 17,558,766 | -0.02(-0.14%) |
Jul 26, 2001 | 13.90 | 14.23 | 13.90 | 14.21 | 17,818,654 | +0.10(+0.68%) |
Jul 25, 2001 | 13.77 | 14.16 | 13.73 | 14.11 | 15,619,308 | +0.45(+3.27%) |
Jul 24, 2001 | 13.71 | 13.86 | 13.58 | 13.67 | 15,430,228 | -0.24(-1.71%) |
Jul 23, 2001 | 14.16 | 14.16 | 13.88 | 13.90 | 15,870,492 | -0.29(-2.01%) |
Jul 20, 2001 | 14.28 | 14.38 | 14.12 | 14.19 | 19,584,854 | -0.26(-1.80%) |
Jul 19, 2001 | 14.36 | 14.51 | 14.28 | 14.45 | 22,634,270 | +0.24(+1.69%) |
Jul 18, 2001 | 14.22 | 14.38 | 14.06 | 14.21 | 16,782,666 | -0.07(-0.46%) |
Jul 17, 2001 | 14.23 | 14.44 | 14.18 | 14.28 | 33,102,918 | +0.14(+1.02%) |
Jul 16, 2001 | 14.08 | 14.25 | 14.01 | 14.13 | 14,861,800 | +0.16(+1.18%) |
Jul 13, 2001 | 14.02 | 14.09 | 13.92 | 13.97 | 14,478,101 | -0.05(-0.36%) |
Jul 12, 2001 | 14.12 | 14.15 | 13.97 | 14.02 | 18,119,680 | -0.10(-0.70%) |
Jul 11, 2001 | 13.78 | 14.37 | 13.78 | 14.12 | 32,429,270 | +0.16(+1.16%) |
Jul 10, 2001 | 13.78 | 13.96 | 13.72 | 13.95 | 23,297,238 | +0.30(+2.22%) |
Jul 09, 2001 | 13.42 | 13.79 | 13.42 | 13.65 | 13,962,283 | +0.18(+1.37%) |
Jul 06, 2001 | 13.63 | 13.73 | 13.47 | 13.47 | 16,557,194 | -0.18(-1.35%) |
Jul 05, 2001 | 13.87 | 13.89 | 13.65 | 13.65 | 16,935,356 | -0.25(-1.78%) |
Jul 03, 2001 | 13.77 | 13.90 | 13.67 | 13.90 | 9,843,653 | +0.15(+1.12%) |
Jul 02, 2001 | 13.52 | 13.75 | 13.49 | 13.74 | 15,874,052 | +0.22(+1.63%) |
Jun 29, 2001 | 13.50 | 13.83 | 13.41 | 13.52 | 33,318,106 | -0.03(-0.21%) |
Jun 28, 2001 | 13.37 | 13.64 | 13.36 | 13.55 | 19,773,144 | +0.33(+2.50%) |
Jun 27, 2001 | 13.37 | 13.40 | 13.15 | 13.22 | 13,999,862 | -0.18(-1.32%) |
Jun 26, 2001 | 12.92 | 13.49 | 12.92 | 13.40 | 19,497,038 | +0.30(+2.32%) |
Jun 25, 2001 | 13.34 | 13.35 | 13.09 | 13.10 | 14,544,160 | -0.19(-1.43%) |
Jun 22, 2001 | 13.36 | 13.45 | 13.26 | 13.28 | 17,420,714 | -0.16(-1.22%) |
Jun 21, 2001 | 13.16 | 13.46 | 13.05 | 13.45 | 19,348,306 | +0.12(+0.87%) |
Jun 20, 2001 | 13.08 | 13.36 | 13.08 | 13.33 | 18,950,762 | +0.16(+1.23%) |
Jun 19, 2001 | 13.27 | 13.40 | 13.07 | 13.17 | 15,538,217 | -0.02(-0.17%) |
Jun 18, 2001 | 13.37 | 13.37 | 13.17 | 13.19 | 11,866,972 | -0.07(-0.50%) |
Jun 15, 2001 | 13.35 | 13.49 | 13.22 | 13.26 | 27,943,554 | -0.23(-1.69%) |
Jun 14, 2001 | 13.64 | 13.67 | 13.46 | 13.49 | 14,182,218 | -0.06(-0.47%) |
Jun 13, 2001 | 13.74 | 13.79 | 13.52 | 13.55 | 10,012,955 | -0.19(-1.38%) |
Jun 12, 2001 | 13.50 | 13.78 | 13.46 | 13.74 | 14,418,766 | +0.14(+1.00%) |
Jun 11, 2001 | 13.47 | 13.65 | 13.43 | 13.60 | 12,312,774 | +0.08(+0.58%) |
Jun 08, 2001 | 13.48 | 13.59 | 13.27 | 13.52 | 12,404,545 | +0.05(+0.37%) |
Jun 07, 2001 | 13.60 | 13.71 | 13.46 | 13.47 | 23,833,230 | -0.29(-2.08%) |
Jun 06, 2001 | 14.08 | 14.08 | 13.68 | 13.76 | 18,298,870 | -0.27(-1.93%) |
Jun 05, 2001 | 13.89 | 14.03 | 13.88 | 14.03 | 16,031,092 | +0.03(+0.18%) |
Jun 04, 2001 | 13.99 | 14.10 | 13.84 | 14.01 | 18,098,318 | +0.17(+1.21%) |
Jun 01, 2001 | 13.85 | 13.97 | 13.60 | 13.84 | 16,137,895 | -0.03(-0.20%) |
May 31, 2001 | 13.65 | 13.87 | 13.59 | 13.87 | 18,152,510 | +0.21(+1.57%) |
May 30, 2001 | 13.65 | 13.74 | 13.56 | 13.65 | 13,438,159 | -0.13(-0.97%) |
May 29, 2001 | 13.71 | 13.89 | 13.62 | 13.79 | 16,311,548 | +0.14(+1.04%) |
May 25, 2001 | 13.71 | 13.75 | 13.64 | 13.64 | 18,452,350 | +0.01(+0.09%) |
May 24, 2001 | 13.65 | 13.74 | 13.48 | 13.63 | 22,582,848 | +0.06(+0.41%) |
May 23, 2001 | 13.70 | 13.84 | 13.46 | 13.58 | 17,240,732 | -0.18(-1.34%) |
May 22, 2001 | 13.82 | 13.82 | 13.67 | 13.76 | 12,091,653 | -0.06(-0.44%) |
May 21, 2001 | 13.84 | 13.87 | 13.60 | 13.82 | 17,480,840 | +0.13(+0.94%) |
May 18, 2001 | 13.64 | 13.73 | 13.58 | 13.69 | 12,255,417 | +0.11(+0.80%) |
May 17, 2001 | 13.90 | 13.91 | 13.58 | 13.58 | 21,083,258 | -0.30(-2.13%) |
May 16, 2001 | 13.54 | 13.97 | 13.54 | 13.88 | 24,010,840 | +0.23(+1.67%) |
May 15, 2001 | 13.63 | 13.76 | 13.56 | 13.65 | 21,858,566 | +0.04(+0.26%) |
May 14, 2001 | 13.54 | 13.62 | 13.48 | 13.62 | 18,551,242 | +0.14(+1.07%) |
May 11, 2001 | 13.52 | 13.58 | 13.36 | 13.47 | 20,667,914 | -0.03(-0.23%) |
May 10, 2001 | 13.69 | 13.70 | 13.44 | 13.50 | 31,968,434 | -0.10(-0.76%) |
May 09, 2001 | 14.06 | 14.06 | 13.30 | 13.61 | 101,466,960 | -0.45(-3.20%) |
May 08, 2001 | 14.40 | 14.40 | 14.05 | 14.06 | 18,681,778 | -0.21(-1.45%) |
May 07, 2001 | 14.02 | 14.28 | 13.89 | 14.26 | 17,363,752 | +0.16(+1.11%) |
May 04, 2001 | 13.99 | 14.28 | 13.85 | 14.11 | 20,991,882 | +0.00(+0.00%) |
May 03, 2001 | 14.32 | 14.32 | 13.90 | 14.11 | 16,747,857 | -0.28(-1.93%) |
May 02, 2001 | 14.33 | 14.41 | 14.19 | 14.38 | 18,147,764 | +0.05(+0.37%) |