Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.45 | 15.45 | 14.87 | 15.10 | 5,796,992 | -0.52(-3.30%) |
Sep 27, 2002 | 16.11 | 16.34 | 15.52 | 15.62 | 5,665,784 | -0.70(-4.27%) |
Sep 26, 2002 | 16.14 | 16.70 | 16.07 | 16.32 | 7,228,388 | +0.31(+1.92%) |
Sep 25, 2002 | 15.68 | 16.31 | 15.38 | 16.01 | 4,913,663 | +0.83(+5.47%) |
Sep 24, 2002 | 16.02 | 16.15 | 15.17 | 15.18 | 6,693,084 | -0.84(-5.22%) |
Sep 23, 2002 | 16.21 | 16.42 | 15.96 | 16.02 | 5,453,268 | -0.47(-2.88%) |
Sep 20, 2002 | 16.32 | 16.63 | 16.28 | 16.49 | 9,266,355 | +0.52(+3.23%) |
Sep 19, 2002 | 16.39 | 16.49 | 15.76 | 15.98 | 7,050,001 | -0.76(-4.54%) |
Sep 18, 2002 | 16.84 | 17.02 | 16.43 | 16.74 | 6,342,334 | -0.38(-2.20%) |
Sep 17, 2002 | 17.43 | 17.46 | 16.88 | 17.11 | 12,874,239 | -0.08(-0.45%) |
Sep 16, 2002 | 16.41 | 17.19 | 16.41 | 17.19 | 17,478,020 | +0.76(+4.63%) |
Sep 13, 2002 | 16.92 | 17.29 | 16.38 | 16.43 | 42,150,872 | -3.33(-16.87%) |
Sep 12, 2002 | 19.89 | 20.30 | 19.62 | 19.76 | 9,603,913 | -0.13(-0.63%) |
Sep 11, 2002 | 20.94 | 21.06 | 19.87 | 19.89 | 8,189,725 | -1.17(-5.56%) |
Sep 10, 2002 | 21.06 | 21.48 | 20.89 | 21.06 | 3,645,598 | +0.03(+0.13%) |
Sep 09, 2002 | 21.16 | 21.18 | 20.85 | 21.03 | 2,930,904 | -0.16(-0.76%) |
Sep 06, 2002 | 21.00 | 21.27 | 20.85 | 21.19 | 2,805,144 | +0.45(+2.15%) |
Sep 05, 2002 | 20.89 | 20.89 | 20.55 | 20.75 | 4,618,981 | -0.24(-1.13%) |
Sep 04, 2002 | 20.68 | 21.05 | 20.50 | 20.98 | 3,933,683 | +0.68(+3.37%) |
Sep 03, 2002 | 20.68 | 20.70 | 20.22 | 20.30 | 5,076,133 | -0.59(-2.80%) |
Aug 30, 2002 | 20.39 | 21.12 | 20.26 | 20.89 | 3,645,024 | +0.51(+2.50%) |
Aug 29, 2002 | 20.12 | 20.71 | 20.01 | 20.38 | 4,422,239 | -0.13(-0.61%) |
Aug 28, 2002 | 20.61 | 20.73 | 20.07 | 20.50 | 5,311,448 | -0.10(-0.51%) |
Aug 27, 2002 | 21.27 | 21.42 | 20.36 | 20.61 | 5,954,730 | -0.52(-2.44%) |
Aug 26, 2002 | 21.33 | 21.37 | 20.75 | 21.12 | 4,654,257 | -0.04(-0.20%) |
Aug 23, 2002 | 21.86 | 21.86 | 21.00 | 21.16 | 4,245,860 | -0.70(-3.19%) |
Aug 22, 2002 | 21.62 | 21.97 | 21.37 | 21.86 | 4,113,647 | +0.42(+1.95%) |
Aug 21, 2002 | 21.55 | 21.74 | 21.10 | 21.44 | 4,416,360 | +0.08(+0.36%) |
Aug 20, 2002 | 22.07 | 22.11 | 21.36 | 21.37 | 4,410,337 | -0.89(-4.01%) |
Aug 19, 2002 | 22.07 | 22.57 | 21.92 | 22.26 | 4,243,136 | +0.08(+0.38%) |
Aug 16, 2002 | 22.39 | 22.52 | 21.83 | 22.18 | 5,304,278 | -0.23(-1.03%) |
Aug 15, 2002 | 21.58 | 22.45 | 21.20 | 22.41 | 5,504,318 | +0.91(+4.22%) |
Aug 14, 2002 | 20.92 | 21.63 | 20.43 | 21.50 | 7,615,705 | +0.44(+2.09%) |
Aug 13, 2002 | 22.32 | 22.38 | 21.06 | 21.06 | 6,393,527 | -1.70(-7.48%) |
Aug 12, 2002 | 22.35 | 22.98 | 22.32 | 22.76 | 3,982,725 | -0.08(-0.34%) |
Aug 09, 2002 | 23.26 | 23.26 | 22.71 | 22.84 | 7,604,233 | -0.78(-3.31%) |
Aug 08, 2002 | 22.35 | 23.62 | 21.69 | 23.62 | 5,812,049 | +1.49(+6.71%) |
Aug 07, 2002 | 21.79 | 22.32 | 21.03 | 22.13 | 4,551,010 | +0.93(+4.41%) |
Aug 06, 2002 | 20.28 | 21.62 | 20.28 | 21.20 | 4,512,580 | +1.05(+5.19%) |
Aug 05, 2002 | 21.28 | 21.68 | 19.94 | 20.15 | 4,432,994 | -1.01(-4.78%) |
Aug 02, 2002 | 22.00 | 22.14 | 20.99 | 21.16 | 3,931,532 | -0.80(-3.65%) |
Aug 01, 2002 | 22.57 | 22.90 | 21.95 | 21.97 | 3,066,128 | -0.60(-2.66%) |
Jul 31, 2002 | 22.94 | 22.94 | 21.81 | 22.57 | 4,281,136 | -0.47(-2.03%) |
Jul 30, 2002 | 22.92 | 23.35 | 22.42 | 23.03 | 4,290,027 | -0.06(-0.27%) |
Jul 29, 2002 | 21.93 | 23.29 | 21.93 | 23.10 | 4,836,658 | +1.72(+8.06%) |
Jul 26, 2002 | 21.44 | 21.76 | 20.82 | 21.37 | 4,998,554 | -0.07(-0.33%) |
Jul 25, 2002 | 20.96 | 21.93 | 20.91 | 21.44 | 7,401,038 | +0.00(+0.00%) |
Jul 24, 2002 | 19.21 | 21.53 | 19.21 | 21.44 | 7,373,649 | +1.57(+7.89%) |
Jul 23, 2002 | 20.85 | 21.10 | 19.87 | 19.87 | 5,658,757 | -0.73(-3.55%) |
Jul 22, 2002 | 20.89 | 21.61 | 19.93 | 20.61 | 6,735,100 | -0.46(-2.18%) |
Jul 19, 2002 | 22.14 | 22.18 | 21.00 | 21.07 | 5,515,790 | -1.27(-5.68%) |
Jul 18, 2002 | 22.04 | 22.80 | 21.91 | 22.34 | 4,320,857 | +0.65(+2.99%) |
Jul 17, 2002 | 23.19 | 23.33 | 21.27 | 21.69 | 10,230,847 | -0.63(-2.81%) |
Jul 16, 2002 | 22.49 | 22.87 | 22.15 | 22.32 | 5,316,324 | -0.17(-0.78%) |
Jul 15, 2002 | 22.71 | 22.84 | 21.88 | 22.49 | 6,082,354 | -0.22(-0.98%) |
Jul 12, 2002 | 23.22 | 23.65 | 22.45 | 22.71 | 4,241,558 | -0.39(-1.69%) |
Jul 11, 2002 | 23.33 | 23.43 | 22.32 | 23.10 | 5,642,553 | -0.28(-1.19%) |
Jul 10, 2002 | 24.57 | 24.58 | 23.19 | 23.38 | 4,467,840 | -0.91(-3.76%) |
Jul 09, 2002 | 25.21 | 25.40 | 24.11 | 24.30 | 3,791,863 | -0.77(-3.09%) |
Jul 08, 2002 | 25.28 | 25.65 | 24.77 | 25.07 | 3,614,624 | -0.38(-1.51%) |
Jul 05, 2002 | 23.94 | 25.45 | 23.87 | 25.45 | 2,588,900 | +1.61(+6.76%) |
Jul 04, 2002 | 23.40 | 23.84 | 23.29 | 23.84 | 129,057 | +0.00(+0.00%) |
Jul 03, 2002 | 23.40 | 23.84 | 23.29 | 23.84 | 4,387,250 | +0.45(+1.91%) |
Jul 02, 2002 | 23.93 | 24.27 | 23.26 | 23.40 | 4,501,395 | -0.54(-2.24%) |
Jul 01, 2002 | 24.57 | 24.70 | 23.89 | 23.93 | 3,597,129 | -0.63(-2.58%) |
Jun 28, 2002 | 24.76 | 24.92 | 24.51 | 24.57 | 5,352,890 | -0.05(-0.20%) |
Jun 27, 2002 | 24.79 | 25.24 | 24.34 | 24.62 | 3,880,340 | +0.17(+0.68%) |
Jun 26, 2002 | 23.71 | 24.62 | 23.69 | 24.45 | 4,399,009 | +0.15(+0.60%) |
Jun 25, 2002 | 25.28 | 25.59 | 24.30 | 24.30 | 4,222,486 | -0.47(-1.89%) |
Jun 24, 2002 | 24.72 | 25.45 | 24.27 | 24.77 | 3,108,000 | +0.05(+0.20%) |
Jun 21, 2002 | 24.72 | 25.24 | 24.54 | 24.72 | 4,822,319 | -0.43(-1.69%) |
Jun 20, 2002 | 25.17 | 25.69 | 24.98 | 25.15 | 4,199,113 | -0.22(-0.85%) |
Jun 19, 2002 | 25.82 | 26.19 | 25.17 | 25.36 | 3,905,147 | -0.61(-2.34%) |
Jun 18, 2002 | 25.80 | 26.18 | 25.58 | 25.97 | 2,227,825 | +0.17(+0.68%) |
Jun 17, 2002 | 25.21 | 25.80 | 25.13 | 25.80 | 3,356,365 | +0.97(+3.90%) |
Jun 14, 2002 | 25.15 | 25.15 | 24.40 | 24.83 | 3,806,633 | -0.33(-1.30%) |
Jun 13, 2002 | 25.31 | 25.80 | 25.09 | 25.15 | 2,501,285 | -0.54(-2.12%) |
Jun 12, 2002 | 25.38 | 25.74 | 24.83 | 25.70 | 4,001,654 | +0.31(+1.24%) |
Jun 11, 2002 | 26.01 | 26.44 | 25.33 | 25.38 | 4,941,339 | -0.25(-0.98%) |
Jun 10, 2002 | 25.60 | 26.01 | 25.35 | 25.64 | 4,082,387 | +0.03(+0.14%) |
Jun 07, 2002 | 24.76 | 25.93 | 24.51 | 25.60 | 4,054,854 | +0.36(+1.44%) |
Jun 06, 2002 | 25.87 | 25.87 | 25.11 | 25.24 | 3,050,641 | -0.56(-2.19%) |
Jun 05, 2002 | 25.45 | 26.03 | 25.42 | 25.80 | 4,891,006 | +0.46(+1.82%) |
Jun 04, 2002 | 26.40 | 26.57 | 25.17 | 25.34 | 5,845,461 | -0.84(-3.22%) |
Jun 03, 2002 | 27.34 | 27.34 | 26.18 | 26.19 | 4,364,593 | -1.15(-4.21%) |
May 31, 2002 | 26.53 | 27.34 | 26.46 | 27.34 | 11,884,222 | +0.95(+3.59%) |
May 30, 2002 | 25.94 | 26.40 | 25.56 | 26.39 | 4,474,293 | +0.31(+1.18%) |
May 29, 2002 | 26.33 | 26.40 | 25.73 | 26.08 | 5,149,265 | -0.17(-0.66%) |
May 28, 2002 | 26.50 | 26.57 | 26.12 | 26.26 | 2,875,266 | -0.16(-0.61%) |
May 27, 2002 | 27.20 | 27.20 | 26.08 | 26.42 | 3,773,508 | +0.00(+0.00%) |
May 24, 2002 | 27.20 | 27.20 | 26.08 | 26.42 | 3,773,508 | -0.78(-2.87%) |
May 23, 2002 | 26.67 | 27.20 | 26.29 | 27.20 | 2,307,985 | +0.48(+1.80%) |
May 22, 2002 | 26.46 | 26.78 | 26.30 | 26.72 | 1,592,287 | +0.08(+0.31%) |
May 21, 2002 | 27.30 | 27.47 | 26.36 | 26.63 | 2,504,869 | -0.50(-1.83%) |
May 20, 2002 | 27.30 | 27.43 | 27.04 | 27.13 | 2,985,108 | -0.40(-1.44%) |
May 17, 2002 | 27.25 | 27.52 | 27.11 | 27.52 | 3,197,193 | +0.18(+0.66%) |
May 16, 2002 | 27.36 | 27.53 | 27.20 | 27.34 | 2,441,058 | -0.03(-0.10%) |
May 15, 2002 | 27.55 | 27.55 | 27.13 | 27.37 | 3,462,909 | -0.06(-0.23%) |
May 14, 2002 | 27.51 | 27.55 | 27.04 | 27.43 | 3,336,002 | +0.71(+2.66%) |
May 13, 2002 | 26.33 | 26.93 | 26.33 | 26.72 | 1,537,939 | +0.33(+1.24%) |
May 10, 2002 | 26.71 | 26.71 | 26.19 | 26.40 | 2,454,537 | -0.16(-0.60%) |
May 09, 2002 | 26.46 | 26.92 | 26.28 | 26.56 | 2,180,934 | -0.38(-1.40%) |
May 08, 2002 | 26.71 | 27.13 | 26.50 | 26.93 | 3,870,732 | +0.57(+2.17%) |
May 07, 2002 | 25.52 | 27.06 | 25.23 | 26.36 | 6,365,277 | +1.26(+5.00%) |
May 06, 2002 | 25.66 | 25.87 | 25.01 | 25.11 | 3,458,894 | -0.37(-1.45%) |
May 03, 2002 | 25.87 | 25.87 | 25.14 | 25.47 | 3,857,109 | -0.40(-1.54%) |
May 02, 2002 | 25.80 | 25.91 | 25.33 | 25.87 | 3,909,162 | +0.21(+0.82%) |
May 01, 2002 | 25.80 | 25.89 | 24.75 | 25.66 | 3,848,649 | +0.08(+0.33%) |
Apr 30, 2002 | 25.21 | 25.93 | 25.07 | 25.58 | 4,651,532 | +0.45(+1.80%) |
Apr 29, 2002 | 25.91 | 26.36 | 24.93 | 25.13 | 3,920,634 | -0.62(-2.41%) |
Apr 26, 2002 | 26.50 | 26.64 | 25.75 | 25.75 | 4,506,127 | -0.59(-2.22%) |
Apr 25, 2002 | 26.08 | 26.50 | 25.11 | 26.33 | 4,677,200 | +0.33(+1.29%) |
Apr 24, 2002 | 26.19 | 26.42 | 25.98 | 26.00 | 2,886,020 | -0.19(-0.72%) |
Apr 23, 2002 | 25.80 | 26.64 | 25.60 | 26.19 | 3,092,943 | +0.13(+0.51%) |
Apr 22, 2002 | 26.33 | 26.57 | 25.82 | 26.05 | 3,903,570 | -0.36(-1.35%) |
Apr 19, 2002 | 26.57 | 26.58 | 25.98 | 26.41 | 7,684,249 | -0.30(-1.12%) |
Apr 18, 2002 | 27.44 | 27.89 | 26.29 | 26.71 | 12,268,098 | -1.51(-5.34%) |
Apr 17, 2002 | 28.29 | 28.31 | 27.75 | 28.22 | 4,480,172 | -0.21(-0.74%) |
Apr 16, 2002 | 28.08 | 28.56 | 28.07 | 28.42 | 3,187,299 | +0.53(+1.90%) |
Apr 15, 2002 | 28.31 | 28.49 | 27.71 | 27.89 | 5,156,292 | -0.40(-1.40%) |
Apr 12, 2002 | 27.89 | 28.49 | 27.73 | 28.29 | 4,315,408 | +0.43(+1.55%) |
Apr 11, 2002 | 27.87 | 28.24 | 27.54 | 27.86 | 5,816,494 | +0.00(+0.00%) |
Apr 10, 2002 | 26.53 | 27.90 | 26.48 | 27.86 | 5,296,821 | +1.61(+6.14%) |
Apr 09, 2002 | 26.64 | 26.76 | 26.22 | 26.25 | 3,189,737 | -0.18(-0.69%) |
Apr 08, 2002 | 26.49 | 26.56 | 25.98 | 26.43 | 3,043,901 | -0.06(-0.21%) |
Apr 05, 2002 | 26.50 | 26.64 | 25.96 | 26.49 | 4,673,042 | -0.01(-0.05%) |
Apr 04, 2002 | 26.50 | 26.57 | 26.33 | 26.50 | 4,480,746 | +0.12(+0.45%) |
Apr 03, 2002 | 27.02 | 27.16 | 26.21 | 26.38 | 6,856,988 | -0.40(-1.48%) |
Apr 02, 2002 | 26.88 | 27.09 | 26.34 | 26.78 | 2,906,096 | -0.08(-0.29%) |
Apr 01, 2002 | 26.69 | 27.04 | 26.26 | 26.86 | 3,088,354 | +0.17(+0.63%) |
Mar 29, 2002 | 26.85 | 27.03 | 26.69 | 26.69 | 2,451,812 | +0.00(+0.00%) |
Mar 28, 2002 | 26.85 | 27.03 | 26.69 | 26.69 | 2,451,812 | -0.02(-0.08%) |
Mar 27, 2002 | 26.74 | 26.89 | 26.53 | 26.71 | 3,336,576 | +0.08(+0.29%) |
Mar 26, 2002 | 26.16 | 26.85 | 26.16 | 26.63 | 3,132,664 | +0.38(+1.43%) |
Mar 25, 2002 | 26.78 | 27.06 | 26.05 | 26.26 | 3,412,863 | -0.73(-2.71%) |
Mar 22, 2002 | 27.19 | 27.20 | 26.67 | 26.99 | 5,651,587 | -0.20(-0.74%) |
Mar 21, 2002 | 27.23 | 27.41 | 26.88 | 27.19 | 3,401,678 | -0.25(-0.92%) |
Mar 20, 2002 | 27.89 | 28.10 | 27.06 | 27.44 | 4,278,268 | -0.45(-1.60%) |
Mar 19, 2002 | 28.00 | 28.19 | 27.77 | 27.89 | 4,595,320 | -0.06(-0.20%) |
Mar 18, 2002 | 27.82 | 28.10 | 27.72 | 27.94 | 2,868,669 | +0.05(+0.17%) |
Mar 15, 2002 | 28.15 | 28.31 | 27.69 | 27.89 | 6,603,317 | -0.26(-0.92%) |
Mar 14, 2002 | 28.09 | 28.23 | 27.73 | 28.15 | 3,609,318 | +0.37(+1.33%) |
Mar 13, 2002 | 28.01 | 28.41 | 27.48 | 27.78 | 3,023,108 | -0.23(-0.82%) |
Mar 12, 2002 | 27.97 | 28.24 | 27.59 | 28.01 | 3,634,269 | +0.04(+0.15%) |
Mar 11, 2002 | 27.79 | 28.30 | 27.41 | 27.97 | 3,203,216 | +0.18(+0.65%) |
Mar 08, 2002 | 27.89 | 28.19 | 27.48 | 27.79 | 4,598,618 | +0.06(+0.20%) |
Mar 07, 2002 | 27.82 | 27.85 | 27.48 | 27.73 | 9,432,409 | +0.54(+1.97%) |
Mar 06, 2002 | 26.78 | 27.65 | 26.57 | 27.20 | 8,187,001 | +0.49(+1.83%) |
Mar 05, 2002 | 27.20 | 27.62 | 26.64 | 26.71 | 7,412,510 | -0.84(-3.04%) |
Mar 04, 2002 | 27.58 | 28.51 | 26.95 | 27.55 | 9,066,602 | -0.20(-0.73%) |
Mar 01, 2002 | 26.88 | 27.75 | 26.19 | 27.75 | 8,096,804 | +1.16(+4.38%) |
Feb 28, 2002 | 26.12 | 26.85 | 26.09 | 26.58 | 10,852,763 | +0.68(+2.61%) |
Feb 27, 2002 | 25.59 | 26.73 | 25.52 | 25.91 | 8,811,641 | +0.73(+2.88%) |
Feb 26, 2002 | 25.70 | 25.77 | 24.93 | 25.18 | 6,104,294 | -0.24(-0.93%) |
Feb 25, 2002 | 24.72 | 25.45 | 24.69 | 25.42 | 7,934,334 | +0.95(+3.88%) |
Feb 22, 2002 | 23.88 | 24.58 | 23.48 | 24.47 | 7,854,892 | +0.73(+3.05%) |
Feb 21, 2002 | 23.88 | 24.23 | 23.01 | 23.75 | 7,718,090 | -0.31(-1.30%) |
Feb 20, 2002 | 23.08 | 24.09 | 23.08 | 24.06 | 8,593,390 | +1.29(+5.67%) |
Feb 19, 2002 | 23.54 | 23.95 | 22.59 | 22.77 | 7,316,577 | -0.69(-2.94%) |
Feb 18, 2002 | 23.92 | 24.03 | 23.43 | 23.46 | 5,449,827 | +0.00(+0.00%) |
Feb 15, 2002 | 23.92 | 24.03 | 23.43 | 23.46 | 4,982,494 | -0.25(-1.06%) |
Feb 14, 2002 | 23.22 | 23.75 | 23.12 | 23.71 | 4,949,943 | +0.49(+2.10%) |
Feb 13, 2002 | 23.01 | 23.33 | 22.75 | 23.22 | 5,073,408 | +0.27(+1.15%) |
Feb 12, 2002 | 22.49 | 22.96 | 22.45 | 22.96 | 5,702,493 | +0.13(+0.58%) |
Feb 11, 2002 | 22.56 | 22.91 | 21.99 | 22.82 | 8,028,833 | +0.01(+0.06%) |
Feb 08, 2002 | 23.71 | 23.95 | 21.03 | 22.81 | 15,619,300 | -0.84(-3.57%) |
Feb 07, 2002 | 23.01 | 24.02 | 22.99 | 23.65 | 5,834,563 | +0.68(+2.94%) |
Feb 06, 2002 | 23.12 | 23.54 | 22.87 | 22.98 | 4,998,268 | +0.13(+0.58%) |
Feb 05, 2002 | 22.45 | 23.71 | 22.39 | 22.85 | 5,568,990 | +0.48(+2.15%) |
Feb 04, 2002 | 23.71 | 23.71 | 22.36 | 22.36 | 5,146,971 | -1.12(-4.78%) |
Feb 01, 2002 | 23.95 | 24.19 | 23.30 | 23.49 | 5,274,738 | +0.05(+0.21%) |
Jan 31, 2002 | 22.98 | 23.68 | 22.59 | 23.44 | 6,769,228 | +0.45(+1.97%) |
Jan 30, 2002 | 21.69 | 22.98 | 21.59 | 22.98 | 10,934,930 | +1.44(+6.67%) |
Jan 29, 2002 | 22.32 | 22.94 | 21.35 | 21.55 | 6,092,105 | -0.80(-3.59%) |
Jan 28, 2002 | 23.15 | 23.25 | 21.99 | 22.35 | 4,608,656 | -0.45(-1.99%) |
Jan 25, 2002 | 22.21 | 22.94 | 21.90 | 22.80 | 6,168,249 | +0.77(+3.48%) |
Jan 24, 2002 | 20.92 | 22.05 | 20.79 | 22.04 | 10,181,375 | +1.46(+7.12%) |
Jan 23, 2002 | 20.57 | 20.69 | 20.14 | 20.57 | 4,827,051 | +0.00(+0.00%) |
Jan 22, 2002 | 20.68 | 20.85 | 20.27 | 20.57 | 5,342,279 | +0.10(+0.51%) |
Jan 21, 2002 | 20.22 | 20.57 | 20.06 | 20.47 | 6,486,592 | +0.00(+0.00%) |
Jan 18, 2002 | 20.22 | 20.57 | 20.06 | 20.47 | 6,486,592 | +0.17(+0.82%) |
Jan 17, 2002 | 20.78 | 20.81 | 19.92 | 20.30 | 10,016,181 | -0.06(-0.31%) |
Jan 16, 2002 | 21.48 | 21.48 | 20.31 | 20.36 | 14,470,829 | -1.08(-5.04%) |
Jan 15, 2002 | 22.39 | 22.52 | 21.44 | 21.44 | 10,106,235 | -0.66(-3.00%) |
Jan 14, 2002 | 22.84 | 23.01 | 21.99 | 22.11 | 13,809,765 | -1.08(-4.66%) |
Jan 11, 2002 | 23.47 | 23.84 | 23.08 | 23.19 | 5,135,499 | -0.39(-1.66%) |
Jan 10, 2002 | 23.85 | 24.31 | 23.54 | 23.58 | 5,023,362 | -0.45(-1.86%) |
Jan 09, 2002 | 23.85 | 24.64 | 23.85 | 24.02 | 7,020,461 | +0.31(+1.32%) |
Jan 08, 2002 | 24.02 | 24.12 | 23.50 | 23.71 | 3,742,104 | -0.48(-1.99%) |
Jan 07, 2002 | 24.12 | 24.37 | 23.55 | 24.19 | 3,342,885 | +0.07(+0.29%) |
Jan 04, 2002 | 23.75 | 24.41 | 23.75 | 24.12 | 3,917,623 | +0.37(+1.56%) |
Jan 03, 2002 | 23.34 | 23.95 | 23.33 | 23.75 | 4,424,247 | +0.46(+1.98%) |
Jan 02, 2002 | 23.68 | 23.68 | 22.98 | 23.29 | 4,064,319 | -0.29(-1.24%) |
Dec 31, 2001 | 23.61 | 23.68 | 23.44 | 23.58 | 3,491,158 | +0.01(+0.06%) |
Dec 28, 2001 | 23.15 | 23.61 | 23.04 | 23.57 | 2,480,635 | +0.55(+2.39%) |
Dec 27, 2001 | 22.98 | 23.26 | 22.87 | 23.02 | 3,840,332 | +0.29(+1.26%) |
Dec 26, 2001 | 23.19 | 23.36 | 22.73 | 22.73 | 3,046,052 | -0.35(-1.51%) |
Dec 24, 2001 | 22.52 | 23.17 | 22.52 | 23.08 | 1,584,400 | +0.28(+1.22%) |
Dec 21, 2001 | 23.19 | 23.31 | 22.73 | 22.80 | 8,541,480 | +0.19(+0.83%) |
Dec 20, 2001 | 22.70 | 22.80 | 22.16 | 22.62 | 4,201,837 | -0.26(-1.13%) |
Dec 19, 2001 | 22.36 | 22.87 | 22.04 | 22.87 | 4,133,150 | +0.36(+1.61%) |
Dec 18, 2001 | 22.21 | 22.63 | 22.00 | 22.51 | 4,854,010 | +0.54(+2.44%) |
Dec 17, 2001 | 21.79 | 22.30 | 21.79 | 21.97 | 3,409,709 | -0.13(-0.57%) |
Dec 14, 2001 | 22.32 | 22.58 | 21.86 | 22.10 | 5,387,449 | -0.70(-3.09%) |
Dec 13, 2001 | 23.01 | 23.22 | 22.51 | 22.80 | 3,890,951 | -0.70(-2.97%) |
Dec 12, 2001 | 23.40 | 23.50 | 22.85 | 23.50 | 3,753,289 | -0.17(-0.74%) |
Dec 11, 2001 | 23.54 | 23.84 | 23.43 | 23.68 | 5,018,630 | +0.14(+0.59%) |
Dec 10, 2001 | 23.71 | 23.95 | 23.36 | 23.54 | 2,848,307 | -0.29(-1.23%) |
Dec 07, 2001 | 23.71 | 24.34 | 23.49 | 23.83 | 3,373,716 | +0.05(+0.21%) |
Dec 06, 2001 | 23.81 | 23.98 | 23.43 | 23.78 | 2,972,633 | -0.28(-1.16%) |
Dec 05, 2001 | 23.27 | 24.16 | 23.27 | 24.06 | 5,804,879 | +0.79(+3.39%) |
Dec 04, 2001 | 23.01 | 23.27 | 22.56 | 23.27 | 3,219,850 | +0.26(+1.12%) |
Dec 03, 2001 | 23.01 | 23.16 | 22.50 | 23.01 | 3,153,887 | -0.10(-0.42%) |
Nov 30, 2001 | 22.87 | 23.19 | 22.71 | 23.11 | 2,726,706 | +0.06(+0.27%) |
Nov 29, 2001 | 22.80 | 23.22 | 22.60 | 23.05 | 2,703,762 | +0.10(+0.46%) |
Nov 28, 2001 | 22.91 | 23.11 | 22.53 | 22.94 | 7,939,210 | -0.10(-0.42%) |
Nov 27, 2001 | 23.15 | 23.61 | 22.73 | 23.04 | 4,605,071 | -0.25(-1.08%) |
Nov 26, 2001 | 22.75 | 23.29 | 22.73 | 23.29 | 4,809,556 | +0.54(+2.36%) |
Nov 23, 2001 | 22.21 | 22.84 | 22.20 | 22.75 | 1,536,362 | +0.54(+2.45%) |
Nov 21, 2001 | 22.21 | 22.32 | 21.98 | 22.21 | 3,974,122 | -0.10(-0.47%) |
Nov 20, 2001 | 22.25 | 22.67 | 21.97 | 22.32 | 4,961,128 | +0.08(+0.34%) |
Nov 19, 2001 | 21.90 | 22.32 | 21.79 | 22.24 | 4,185,490 | +0.52(+2.38%) |
Nov 16, 2001 | 21.90 | 21.90 | 21.35 | 21.72 | 3,945,299 | +0.20(+0.91%) |
Nov 15, 2001 | 21.83 | 21.83 | 21.34 | 21.53 | 5,432,045 | -0.23(-1.06%) |
Nov 14, 2001 | 22.32 | 22.37 | 21.27 | 21.76 | 6,674,443 | -0.35(-1.58%) |
Nov 13, 2001 | 21.83 | 22.29 | 21.58 | 22.11 | 3,936,265 | +0.82(+3.87%) |
Nov 12, 2001 | 21.97 | 22.07 | 20.87 | 21.28 | 5,138,654 | -0.84(-3.81%) |
Nov 09, 2001 | 22.15 | 22.15 | 21.65 | 22.13 | 1,753,036 | -0.01(-0.06%) |
Nov 08, 2001 | 21.76 | 22.21 | 21.65 | 22.14 | 6,298,024 | +0.44(+2.02%) |
Nov 07, 2001 | 22.18 | 22.18 | 21.24 | 21.70 | 4,231,664 | -0.61(-2.72%) |
Nov 06, 2001 | 22.13 | 22.31 | 21.70 | 22.31 | 3,680,300 | +0.01(+0.03%) |
Nov 05, 2001 | 21.76 | 22.30 | 21.72 | 22.30 | 5,315,750 | +0.58(+2.66%) |
Nov 02, 2001 | 21.13 | 21.72 | 20.92 | 21.72 | 3,934,687 | +0.49(+2.30%) |
Nov 01, 2001 | 20.75 | 21.30 | 20.24 | 21.23 | 3,809,931 | +0.63(+3.05%) |
Oct 31, 2001 | 20.19 | 20.92 | 20.08 | 20.61 | 5,482,808 | +0.59(+2.96%) |
Oct 30, 2001 | 20.87 | 20.87 | 19.87 | 20.01 | 4,017,571 | -0.84(-4.01%) |
Oct 29, 2001 | 21.37 | 21.44 | 20.22 | 20.85 | 6,126,664 | -0.07(-0.33%) |
Oct 26, 2001 | 20.01 | 21.62 | 19.94 | 20.92 | 6,523,588 | +0.70(+3.45%) |
Oct 25, 2001 | 19.46 | 20.42 | 19.38 | 20.22 | 5,061,363 | +0.50(+2.51%) |
Oct 24, 2001 | 19.87 | 20.22 | 19.53 | 19.73 | 8,626,515 | +0.48(+2.50%) |
Oct 23, 2001 | 19.51 | 19.53 | 18.65 | 19.25 | 6,061,274 | -0.24(-1.25%) |
Oct 22, 2001 | 19.03 | 19.72 | 18.88 | 19.49 | 3,356,508 | +0.45(+2.38%) |
Oct 19, 2001 | 19.53 | 19.53 | 18.84 | 19.04 | 4,406,466 | -0.22(-1.16%) |
Oct 18, 2001 | 19.46 | 19.46 | 19.04 | 19.26 | 2,041,695 | -0.06(-0.29%) |
Oct 17, 2001 | 19.77 | 19.92 | 19.28 | 19.32 | 4,610,377 | -0.45(-2.29%) |
Oct 16, 2001 | 19.91 | 20.20 | 19.55 | 19.77 | 4,321,144 | +0.03(+0.18%) |
Oct 15, 2001 | 20.38 | 20.50 | 19.35 | 19.74 | 3,999,933 | -0.59(-2.88%) |
Oct 12, 2001 | 20.15 | 20.54 | 19.86 | 20.32 | 3,952,469 | -0.15(-0.72%) |
Oct 11, 2001 | 20.08 | 20.56 | 19.78 | 20.47 | 6,551,981 | +0.38(+1.91%) |
Oct 10, 2001 | 19.56 | 20.29 | 19.43 | 20.08 | 4,648,951 | +0.25(+1.27%) |
Oct 09, 2001 | 19.87 | 19.98 | 19.24 | 19.83 | 4,385,673 | -0.06(-0.32%) |
Oct 08, 2001 | 19.15 | 20.15 | 19.00 | 19.90 | 4,429,696 | +0.50(+2.59%) |
Oct 05, 2001 | 19.07 | 19.62 | 18.58 | 19.39 | 4,323,438 | +0.42(+2.20%) |
Oct 04, 2001 | 19.00 | 19.49 | 18.76 | 18.98 | 6,129,101 | +0.18(+0.96%) |
Oct 03, 2001 | 17.96 | 19.32 | 17.78 | 18.79 | 7,091,873 | +0.91(+5.07%) |
Oct 02, 2001 | 18.20 | 18.31 | 17.66 | 17.89 | 7,178,772 | -0.31(-1.72%) |