Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 18.15 | 18.83 | 18.04 | 18.25 | 10,984,951 | -0.14(-0.75%) |
Aug 29, 2002 | 17.91 | 18.52 | 17.74 | 18.39 | 10,028,096 | +0.22(+1.22%) |
Aug 28, 2002 | 18.25 | 18.49 | 18.00 | 18.17 | 11,546,768 | -0.32(-1.76%) |
Aug 27, 2002 | 18.67 | 18.94 | 18.11 | 18.49 | 14,018,100 | +0.18(+0.98%) |
Aug 26, 2002 | 17.80 | 18.49 | 17.73 | 18.31 | 12,592,148 | +0.54(+3.03%) |
Aug 23, 2002 | 18.18 | 18.27 | 17.56 | 17.77 | 13,233,234 | -0.68(-3.67%) |
Aug 22, 2002 | 18.25 | 18.63 | 17.74 | 18.45 | 17,309,448 | -0.13(-0.71%) |
Aug 21, 2002 | 18.32 | 18.67 | 17.96 | 18.58 | 13,230,775 | +0.24(+1.28%) |
Aug 20, 2002 | 18.67 | 18.74 | 18.18 | 18.35 | 13,624,799 | -0.46(-2.46%) |
Aug 19, 2002 | 17.27 | 18.91 | 17.17 | 18.81 | 18,856,182 | +1.62(+9.45%) |
Aug 16, 2002 | 17.14 | 17.32 | 16.72 | 17.19 | 14,000,453 | +0.05(+0.28%) |
Aug 15, 2002 | 17.37 | 17.68 | 16.67 | 17.14 | 19,629,478 | -0.24(-1.39%) |
Aug 14, 2002 | 16.87 | 17.38 | 16.16 | 17.38 | 22,197,580 | +0.51(+3.03%) |
Aug 13, 2002 | 17.25 | 17.82 | 16.80 | 16.87 | 15,946,564 | -0.73(-4.16%) |
Aug 12, 2002 | 17.84 | 17.84 | 17.29 | 17.60 | 14,100,695 | -0.62(-3.38%) |
Aug 09, 2002 | 17.70 | 18.53 | 17.47 | 18.22 | 17,373,962 | -0.02(-0.11%) |
Aug 08, 2002 | 17.49 | 18.25 | 17.16 | 18.24 | 24,583,712 | +1.62(+9.73%) |
Aug 07, 2002 | 16.88 | 16.97 | 16.02 | 16.62 | 15,500,465 | +0.27(+1.65%) |
Aug 06, 2002 | 16.25 | 17.03 | 16.07 | 16.35 | 20,980,646 | +0.90(+5.82%) |
Aug 05, 2002 | 15.82 | 16.18 | 15.28 | 15.45 | 20,944,050 | -1.04(-6.29%) |
Aug 02, 2002 | 16.96 | 17.21 | 16.09 | 16.49 | 19,453,006 | -0.81(-4.68%) |
Aug 01, 2002 | 17.26 | 17.48 | 16.76 | 17.30 | 18,133,660 | +0.04(+0.24%) |
Jul 31, 2002 | 17.14 | 17.35 | 16.67 | 17.26 | 19,948,428 | +0.05(+0.28%) |
Jul 30, 2002 | 17.01 | 17.63 | 16.45 | 17.21 | 23,219,526 | -0.15(-0.84%) |
Jul 29, 2002 | 16.42 | 17.44 | 16.07 | 17.35 | 26,549,786 | +1.97(+12.81%) |
Jul 26, 2002 | 16.04 | 16.11 | 14.55 | 15.38 | 26,109,906 | -0.07(-0.45%) |
Jul 25, 2002 | 16.42 | 17.63 | 14.52 | 15.45 | 47,977,540 | -0.66(-4.08%) |
Jul 24, 2002 | 13.14 | 16.38 | 12.60 | 16.11 | 67,723,896 | +2.23(+16.04%) |
Jul 23, 2002 | 16.35 | 16.61 | 13.69 | 13.88 | 64,959,936 | -3.07(-18.11%) |
Jul 22, 2002 | 17.95 | 18.42 | 16.88 | 16.95 | 24,164,954 | -1.09(-6.05%) |
Jul 19, 2002 | 18.35 | 18.80 | 17.87 | 18.04 | 17,749,616 | -0.76(-4.04%) |
Jul 18, 2002 | 19.08 | 19.50 | 18.60 | 18.80 | 14,161,303 | -0.65(-3.34%) |
Jul 17, 2002 | 20.06 | 20.64 | 19.03 | 19.45 | 23,194,646 | -0.25(-1.26%) |
Jul 16, 2002 | 19.98 | 20.39 | 19.65 | 19.70 | 21,533,640 | -1.09(-5.25%) |
Jul 15, 2002 | 20.46 | 20.80 | 19.66 | 20.80 | 16,719,280 | -0.09(-0.43%) |
Jul 12, 2002 | 21.26 | 21.40 | 20.52 | 20.89 | 10,893,822 | -0.25(-1.18%) |
Jul 11, 2002 | 20.74 | 21.36 | 20.22 | 21.13 | 16,763,832 | +0.29(+1.39%) |
Jul 10, 2002 | 21.85 | 21.95 | 20.78 | 20.84 | 12,813,028 | -0.77(-3.58%) |
Jul 09, 2002 | 22.30 | 22.64 | 21.60 | 21.62 | 10,270,528 | -0.70(-3.13%) |
Jul 08, 2002 | 22.53 | 22.78 | 21.98 | 22.32 | 10,972,656 | -0.21(-0.95%) |
Jul 05, 2002 | 21.78 | 22.61 | 21.53 | 22.53 | 6,671,800 | +1.13(+5.30%) |
Jul 04, 2002 | 21.23 | 21.53 | 20.74 | 21.40 | 12,988,632 | +0.00(+0.00%) |
Jul 03, 2002 | 21.23 | 21.53 | 20.74 | 21.40 | 12,988,632 | -0.19(-0.90%) |
Jul 02, 2002 | 21.45 | 21.80 | 20.74 | 21.59 | 17,617,696 | -0.09(-0.41%) |
Jul 01, 2002 | 23.22 | 23.28 | 21.67 | 21.68 | 14,583,679 | -1.77(-7.55%) |
Jun 28, 2002 | 22.57 | 23.45 | 22.50 | 23.45 | 11,326,034 | +0.83(+3.67%) |
Jun 27, 2002 | 22.16 | 22.81 | 21.71 | 22.62 | 14,069,740 | +0.85(+3.91%) |
Jun 26, 2002 | 21.26 | 22.11 | 20.84 | 21.77 | 27,660,980 | -1.00(-4.37%) |
Jun 25, 2002 | 23.02 | 23.75 | 22.61 | 22.77 | 10,071,925 | -0.17(-0.75%) |
Jun 24, 2002 | 22.30 | 23.44 | 21.88 | 22.94 | 14,719,938 | +0.13(+0.58%) |
Jun 21, 2002 | 22.68 | 23.26 | 22.67 | 22.81 | 17,869,530 | -0.27(-1.17%) |
Jun 20, 2002 | 23.92 | 23.92 | 22.82 | 23.08 | 12,380,816 | -0.85(-3.55%) |
Jun 19, 2002 | 23.99 | 24.30 | 23.68 | 23.93 | 9,312,227 | -0.28(-1.17%) |
Jun 18, 2002 | 24.53 | 24.67 | 24.04 | 24.21 | 10,954,140 | -0.32(-1.30%) |
Jun 17, 2002 | 23.23 | 24.54 | 23.21 | 24.53 | 14,819,457 | +1.71(+7.52%) |
Jun 14, 2002 | 22.36 | 23.15 | 21.60 | 22.81 | 14,169,403 | +0.23(+1.04%) |
Jun 13, 2002 | 22.90 | 23.12 | 22.47 | 22.58 | 8,738,693 | -0.35(-1.54%) |
Jun 12, 2002 | 22.71 | 23.03 | 21.94 | 22.93 | 13,859,565 | +0.17(+0.73%) |
Jun 11, 2002 | 23.49 | 23.91 | 22.67 | 22.77 | 9,438,795 | -0.66(-2.80%) |
Jun 10, 2002 | 23.26 | 23.57 | 22.94 | 23.42 | 8,008,938 | +0.13(+0.56%) |
Jun 07, 2002 | 22.64 | 23.50 | 22.47 | 23.29 | 13,416,359 | +0.00(+0.00%) |
Jun 06, 2002 | 24.11 | 24.13 | 23.09 | 23.29 | 10,841,025 | -0.70(-2.91%) |
Jun 05, 2002 | 23.95 | 24.30 | 23.66 | 23.99 | 10,506,162 | +0.03(+0.14%) |
Jun 04, 2002 | 24.13 | 24.65 | 23.56 | 23.95 | 13,604,259 | -0.01(-0.03%) |
Jun 03, 2002 | 24.89 | 25.06 | 23.90 | 23.96 | 10,596,712 | -0.89(-3.59%) |
May 31, 2002 | 24.89 | 25.41 | 24.80 | 24.85 | 11,230,565 | -0.04(-0.17%) |
May 30, 2002 | 25.23 | 25.43 | 24.23 | 24.89 | 13,498,954 | -0.66(-2.60%) |
May 29, 2002 | 25.65 | 25.92 | 25.37 | 25.56 | 7,794,567 | -0.16(-0.62%) |
May 28, 2002 | 26.10 | 26.20 | 25.54 | 25.72 | 7,074,214 | -0.41(-1.59%) |
May 27, 2002 | 26.27 | 26.76 | 25.93 | 26.13 | 7,154,205 | +0.00(+0.00%) |
May 24, 2002 | 26.27 | 26.76 | 25.93 | 26.13 | 7,154,205 | -0.39(-1.49%) |
May 23, 2002 | 25.97 | 26.73 | 25.95 | 26.53 | 9,000,797 | +0.56(+2.16%) |
May 22, 2002 | 25.94 | 26.06 | 25.47 | 25.97 | 7,571,084 | +0.03(+0.11%) |
May 21, 2002 | 26.22 | 26.72 | 25.79 | 25.94 | 9,139,950 | +0.04(+0.16%) |
May 20, 2002 | 26.13 | 26.22 | 25.77 | 25.90 | 6,001,496 | -0.44(-1.68%) |
May 17, 2002 | 26.27 | 26.79 | 25.99 | 26.34 | 10,751,921 | +0.19(+0.71%) |
May 16, 2002 | 25.61 | 26.27 | 25.46 | 26.15 | 8,387,774 | +0.60(+2.35%) |
May 15, 2002 | 25.75 | 26.23 | 25.51 | 25.55 | 12,608,204 | -0.44(-1.68%) |
May 14, 2002 | 25.51 | 26.08 | 25.39 | 25.99 | 12,195,809 | +0.86(+3.44%) |
May 13, 2002 | 24.44 | 25.19 | 24.27 | 25.12 | 8,405,566 | +0.87(+3.59%) |
May 10, 2002 | 24.85 | 24.89 | 24.20 | 24.25 | 7,915,783 | -0.48(-1.93%) |
May 09, 2002 | 25.06 | 25.29 | 24.54 | 24.73 | 11,881,776 | -0.79(-3.09%) |
May 08, 2002 | 25.23 | 25.68 | 24.89 | 25.52 | 14,753,208 | +1.58(+6.58%) |
May 07, 2002 | 24.16 | 24.57 | 23.94 | 23.94 | 12,546,584 | +0.16(+0.67%) |
May 06, 2002 | 24.85 | 24.85 | 23.67 | 23.78 | 9,144,289 | -0.88(-3.59%) |
May 03, 2002 | 25.10 | 25.17 | 24.21 | 24.67 | 10,303,074 | -0.39(-1.57%) |
May 02, 2002 | 24.54 | 25.08 | 24.54 | 25.06 | 11,109,349 | +0.52(+2.11%) |
May 01, 2002 | 24.50 | 24.78 | 23.78 | 24.54 | 9,465,411 | +0.28(+1.14%) |
Apr 30, 2002 | 23.99 | 24.85 | 23.75 | 24.27 | 14,295,393 | +0.53(+2.21%) |
Apr 29, 2002 | 24.47 | 24.51 | 23.51 | 23.74 | 12,394,991 | -0.45(-1.86%) |
Apr 26, 2002 | 24.71 | 24.78 | 24.04 | 24.19 | 10,886,011 | -0.03(-0.11%) |
Apr 25, 2002 | 24.47 | 24.58 | 23.77 | 24.22 | 15,823,756 | -0.59(-2.40%) |
Apr 24, 2002 | 25.37 | 25.37 | 24.80 | 24.81 | 10,638,516 | -0.49(-1.94%) |
Apr 23, 2002 | 25.36 | 25.48 | 25.03 | 25.30 | 10,679,886 | +0.00(+0.00%) |
Apr 22, 2002 | 25.77 | 25.85 | 25.18 | 25.30 | 11,649,325 | -0.80(-3.07%) |
Apr 19, 2002 | 25.92 | 26.24 | 25.79 | 26.10 | 9,615,701 | +0.35(+1.34%) |
Apr 18, 2002 | 25.59 | 26.04 | 25.14 | 25.76 | 14,702,002 | -0.01(-0.03%) |
Apr 17, 2002 | 24.85 | 25.98 | 24.72 | 25.77 | 27,998,592 | +1.31(+5.34%) |
Apr 16, 2002 | 24.16 | 24.54 | 23.73 | 24.46 | 20,659,234 | +0.68(+2.85%) |
Apr 15, 2002 | 24.54 | 24.61 | 23.68 | 23.78 | 16,147,192 | +0.08(+0.35%) |
Apr 12, 2002 | 23.30 | 23.75 | 23.23 | 23.70 | 9,747,187 | +0.57(+2.45%) |
Apr 11, 2002 | 24.06 | 24.18 | 22.88 | 23.13 | 17,529,026 | -1.09(-4.51%) |
Apr 10, 2002 | 24.33 | 24.47 | 23.85 | 24.22 | 13,977,888 | -0.10(-0.43%) |
Apr 09, 2002 | 24.20 | 24.51 | 24.09 | 24.33 | 8,010,095 | +0.15(+0.60%) |
Apr 08, 2002 | 23.88 | 24.33 | 23.68 | 24.18 | 8,296,066 | +0.08(+0.34%) |
Apr 05, 2002 | 23.93 | 24.38 | 23.93 | 24.10 | 8,678,230 | +0.29(+1.22%) |
Apr 04, 2002 | 24.09 | 24.33 | 23.59 | 23.81 | 9,873,611 | -0.39(-1.63%) |
Apr 03, 2002 | 24.33 | 24.45 | 23.91 | 24.20 | 8,648,143 | -0.21(-0.85%) |
Apr 02, 2002 | 24.46 | 24.68 | 24.33 | 24.41 | 7,415,876 | -0.21(-0.84%) |
Apr 01, 2002 | 24.65 | 24.85 | 24.20 | 24.62 | 6,637,229 | -0.03(-0.11%) |
Mar 29, 2002 | 24.78 | 25.04 | 24.38 | 24.65 | 9,293,712 | +0.00(+0.00%) |
Mar 28, 2002 | 24.78 | 25.04 | 24.38 | 24.65 | 9,293,712 | +0.10(+0.42%) |
Mar 27, 2002 | 24.33 | 24.88 | 24.30 | 24.54 | 9,461,795 | +0.24(+1.00%) |
Mar 26, 2002 | 24.33 | 24.94 | 24.27 | 24.30 | 14,146,693 | +0.14(+0.57%) |
Mar 25, 2002 | 24.33 | 24.97 | 24.16 | 24.16 | 12,215,482 | -0.17(-0.71%) |
Mar 22, 2002 | 24.06 | 24.57 | 23.85 | 24.33 | 10,381,040 | +0.28(+1.18%) |
Mar 21, 2002 | 24.33 | 24.38 | 23.64 | 24.05 | 9,372,980 | -0.28(-1.14%) |
Mar 20, 2002 | 24.68 | 24.69 | 24.30 | 24.33 | 12,237,613 | -0.62(-2.49%) |
Mar 19, 2002 | 24.71 | 24.95 | 24.58 | 24.95 | 11,015,182 | +0.52(+2.12%) |
Mar 18, 2002 | 24.89 | 25.16 | 24.24 | 24.43 | 12,499,283 | -0.46(-1.86%) |
Mar 15, 2002 | 24.28 | 24.94 | 24.09 | 24.89 | 16,818,076 | +0.62(+2.56%) |
Mar 14, 2002 | 24.20 | 24.50 | 23.99 | 24.27 | 11,679,556 | -0.18(-0.74%) |
Mar 13, 2002 | 24.89 | 25.13 | 24.16 | 24.45 | 14,650,941 | -0.61(-2.43%) |
Mar 12, 2002 | 24.89 | 25.20 | 24.45 | 25.06 | 19,290,854 | -0.03(-0.14%) |
Mar 11, 2002 | 24.54 | 25.23 | 24.22 | 25.10 | 23,878,404 | +1.08(+4.49%) |
Mar 08, 2002 | 24.02 | 24.18 | 23.62 | 24.02 | 16,954,334 | +0.48(+2.03%) |
Mar 07, 2002 | 23.82 | 24.09 | 23.30 | 23.54 | 17,491,272 | +0.00(+0.00%) |
Mar 06, 2002 | 23.16 | 23.80 | 22.93 | 23.54 | 21,762,330 | +1.06(+4.74%) |
Mar 05, 2002 | 22.48 | 23.42 | 22.34 | 22.48 | 24,253,190 | +0.01(+0.03%) |
Mar 04, 2002 | 20.91 | 22.57 | 20.74 | 22.47 | 24,092,194 | +1.96(+9.57%) |
Mar 01, 2002 | 20.46 | 20.57 | 20.08 | 20.50 | 13,785,504 | +0.28(+1.40%) |
Feb 28, 2002 | 20.06 | 20.39 | 19.96 | 20.22 | 11,654,098 | +0.20(+1.00%) |
Feb 27, 2002 | 20.18 | 20.43 | 19.70 | 20.02 | 14,643,563 | +0.00(+0.00%) |
Feb 26, 2002 | 20.05 | 20.21 | 19.71 | 20.02 | 14,505,568 | -0.03(-0.14%) |
Feb 25, 2002 | 19.22 | 20.08 | 19.18 | 20.05 | 16,653,464 | +0.56(+2.87%) |
Feb 22, 2002 | 19.67 | 19.67 | 18.46 | 19.49 | 37,256,864 | -0.66(-3.26%) |
Feb 21, 2002 | 20.24 | 20.84 | 19.98 | 20.15 | 13,986,711 | -0.19(-0.92%) |
Feb 20, 2002 | 20.60 | 20.67 | 19.63 | 20.33 | 20,785,514 | +0.26(+1.31%) |
Feb 19, 2002 | 20.26 | 20.57 | 20.01 | 20.07 | 19,351,896 | -0.71(-3.39%) |
Feb 18, 2002 | 20.89 | 21.02 | 20.26 | 20.77 | 24,133,710 | +0.00(+0.00%) |
Feb 15, 2002 | 20.89 | 21.02 | 20.26 | 20.77 | 24,080,334 | -0.11(-0.53%) |
Feb 14, 2002 | 20.74 | 21.29 | 20.32 | 20.89 | 24,875,616 | -0.03(-0.13%) |
Feb 13, 2002 | 21.78 | 22.25 | 20.74 | 20.91 | 29,591,324 | -0.86(-3.94%) |
Feb 12, 2002 | 21.85 | 21.91 | 21.47 | 21.77 | 11,293,632 | -0.24(-1.10%) |
Feb 11, 2002 | 21.58 | 22.09 | 21.25 | 22.01 | 18,735,980 | +0.50(+2.31%) |
Feb 08, 2002 | 20.91 | 21.71 | 20.91 | 21.51 | 22,526,656 | +0.73(+3.49%) |
Feb 07, 2002 | 20.74 | 21.34 | 20.43 | 20.79 | 24,721,418 | +0.44(+2.14%) |
Feb 06, 2002 | 20.24 | 20.77 | 19.98 | 20.35 | 28,227,572 | +0.29(+1.45%) |
Feb 05, 2002 | 21.13 | 21.13 | 19.56 | 20.06 | 41,535,732 | -1.06(-5.04%) |
Feb 04, 2002 | 22.24 | 22.36 | 21.12 | 21.13 | 18,312,590 | -1.11(-4.98%) |
Feb 01, 2002 | 23.54 | 23.54 | 22.16 | 22.23 | 19,757,202 | -1.31(-5.55%) |
Jan 31, 2002 | 22.89 | 23.57 | 22.83 | 23.54 | 17,716,058 | +0.68(+2.99%) |
Jan 30, 2002 | 21.79 | 23.16 | 21.02 | 22.86 | 33,043,956 | +0.70(+3.15%) |
Jan 29, 2002 | 23.55 | 23.95 | 21.92 | 22.16 | 25,826,106 | -1.56(-6.59%) |
Jan 28, 2002 | 24.30 | 24.36 | 23.12 | 23.72 | 19,840,376 | -0.47(-1.94%) |
Jan 25, 2002 | 24.51 | 24.90 | 24.02 | 24.19 | 20,167,284 | -0.63(-2.53%) |
Jan 24, 2002 | 25.06 | 25.23 | 24.82 | 24.82 | 11,160,555 | +0.10(+0.42%) |
Jan 23, 2002 | 24.44 | 25.13 | 24.19 | 24.71 | 12,535,446 | -0.01(-0.03%) |
Jan 22, 2002 | 24.89 | 25.01 | 24.63 | 24.72 | 11,317,789 | -0.10(-0.42%) |
Jan 21, 2002 | 24.99 | 25.23 | 24.54 | 24.83 | 16,323,375 | +0.00(+0.00%) |
Jan 18, 2002 | 24.99 | 25.23 | 24.54 | 24.83 | 16,321,928 | -0.65(-2.55%) |
Jan 17, 2002 | 25.58 | 25.72 | 25.23 | 25.48 | 16,639,144 | +0.23(+0.93%) |
Jan 16, 2002 | 25.92 | 25.93 | 24.96 | 25.24 | 21,807,606 | -0.94(-3.59%) |
Jan 15, 2002 | 25.79 | 26.47 | 25.79 | 26.18 | 12,260,323 | +0.39(+1.50%) |
Jan 14, 2002 | 26.03 | 26.13 | 25.61 | 25.79 | 10,607,127 | -0.71(-2.69%) |
Jan 11, 2002 | 27.13 | 27.16 | 26.08 | 26.51 | 11,266,583 | -0.55(-2.04%) |
Jan 10, 2002 | 26.55 | 27.09 | 26.52 | 27.06 | 9,937,980 | +0.30(+1.11%) |
Jan 09, 2002 | 26.86 | 27.38 | 26.54 | 26.76 | 8,953,208 | +0.08(+0.29%) |
Jan 08, 2002 | 26.96 | 27.00 | 26.46 | 26.69 | 10,999,126 | -0.21(-0.77%) |
Jan 07, 2002 | 27.00 | 27.43 | 26.89 | 26.89 | 13,673,690 | -0.07(-0.26%) |
Jan 04, 2002 | 26.28 | 27.03 | 26.28 | 26.96 | 15,091,108 | +1.16(+4.50%) |
Jan 03, 2002 | 25.23 | 25.92 | 25.12 | 25.80 | 14,968,590 | +0.67(+2.67%) |
Jan 02, 2002 | 25.23 | 25.23 | 24.67 | 25.13 | 11,469,670 | +0.00(+0.00%) |
Dec 31, 2001 | 25.20 | 25.25 | 25.00 | 25.13 | 9,110,008 | -0.14(-0.55%) |
Dec 28, 2001 | 25.27 | 25.46 | 25.13 | 25.27 | 8,569,598 | +0.16(+0.63%) |
Dec 27, 2001 | 25.06 | 25.47 | 24.88 | 25.11 | 9,673,850 | +0.01(+0.03%) |
Dec 26, 2001 | 24.92 | 25.41 | 24.89 | 25.10 | 7,688,829 | +0.19(+0.75%) |
Dec 24, 2001 | 24.72 | 24.92 | 24.61 | 24.92 | 5,075,162 | +0.20(+0.81%) |
Dec 21, 2001 | 25.25 | 25.28 | 24.21 | 24.71 | 26,776,306 | -0.53(-2.11%) |
Dec 20, 2001 | 25.48 | 25.90 | 24.99 | 25.25 | 27,926,700 | -1.02(-3.89%) |
Dec 19, 2001 | 25.72 | 26.93 | 25.48 | 26.27 | 15,018,205 | +0.56(+2.18%) |
Dec 18, 2001 | 25.54 | 25.82 | 25.39 | 25.71 | 11,672,468 | +0.34(+1.34%) |
Dec 17, 2001 | 24.96 | 25.65 | 24.76 | 25.37 | 11,635,438 | +0.46(+1.83%) |
Dec 14, 2001 | 25.30 | 25.57 | 24.47 | 24.92 | 20,331,170 | -0.73(-2.83%) |
Dec 13, 2001 | 25.86 | 26.20 | 25.44 | 25.64 | 12,875,805 | -0.88(-3.34%) |
Dec 12, 2001 | 26.79 | 26.79 | 26.04 | 26.53 | 9,793,475 | -0.09(-0.34%) |
Dec 11, 2001 | 26.80 | 27.27 | 26.45 | 26.62 | 9,553,936 | -0.12(-0.47%) |
Dec 10, 2001 | 27.49 | 27.49 | 26.55 | 26.74 | 9,592,847 | -0.75(-2.74%) |
Dec 07, 2001 | 27.83 | 27.83 | 27.45 | 27.49 | 8,208,409 | -0.42(-1.51%) |
Dec 06, 2001 | 27.13 | 28.31 | 27.07 | 27.92 | 15,731,904 | +0.94(+3.49%) |
Dec 05, 2001 | 26.06 | 27.31 | 26.01 | 26.98 | 13,815,881 | +1.24(+4.84%) |
Dec 04, 2001 | 25.58 | 25.90 | 25.07 | 25.73 | 11,833,029 | +0.46(+1.83%) |
Dec 03, 2001 | 25.51 | 25.63 | 24.98 | 25.27 | 16,004,423 | -0.81(-3.10%) |
Nov 30, 2001 | 26.48 | 26.51 | 26.00 | 26.08 | 10,517,878 | -0.24(-0.89%) |
Nov 29, 2001 | 25.86 | 26.33 | 25.23 | 26.31 | 17,331,724 | +0.39(+1.49%) |
Nov 28, 2001 | 27.30 | 27.40 | 25.72 | 25.92 | 26,111,788 | -1.59(-5.78%) |
Nov 27, 2001 | 27.41 | 27.86 | 27.14 | 27.51 | 11,012,000 | +0.21(+0.78%) |
Nov 26, 2001 | 27.23 | 27.32 | 26.93 | 27.30 | 9,861,894 | +0.07(+0.25%) |
Nov 23, 2001 | 26.69 | 27.23 | 26.69 | 27.23 | 4,527,086 | +0.38(+1.42%) |
Nov 21, 2001 | 27.24 | 27.37 | 26.58 | 26.85 | 7,110,377 | -0.39(-1.42%) |
Nov 20, 2001 | 27.55 | 27.64 | 27.16 | 27.24 | 7,872,244 | -0.48(-1.75%) |
Nov 19, 2001 | 27.38 | 27.82 | 27.36 | 27.72 | 6,910,616 | +0.48(+1.75%) |
Nov 16, 2001 | 27.34 | 27.34 | 26.83 | 27.25 | 8,124,368 | -0.10(-0.35%) |
Nov 15, 2001 | 27.38 | 27.51 | 27.07 | 27.34 | 7,627,498 | -0.07(-0.25%) |
Nov 14, 2001 | 27.58 | 27.65 | 26.79 | 27.41 | 8,350,888 | +0.21(+0.76%) |
Nov 13, 2001 | 27.55 | 27.65 | 26.94 | 27.20 | 11,427,867 | +0.38(+1.42%) |
Nov 12, 2001 | 26.80 | 26.96 | 25.75 | 26.82 | 7,682,609 | -0.17(-0.64%) |
Nov 09, 2001 | 26.82 | 27.17 | 26.28 | 27.00 | 6,551,886 | +0.17(+0.64%) |
Nov 08, 2001 | 26.72 | 27.40 | 26.69 | 26.82 | 9,794,777 | +0.15(+0.54%) |
Nov 07, 2001 | 26.08 | 26.93 | 25.95 | 26.68 | 12,754,155 | +0.73(+2.80%) |
Nov 06, 2001 | 25.31 | 26.20 | 25.19 | 25.95 | 14,389,415 | +0.82(+3.25%) |
Nov 05, 2001 | 25.23 | 25.63 | 25.07 | 25.14 | 9,578,960 | +0.22(+0.89%) |
Nov 02, 2001 | 24.95 | 25.22 | 24.75 | 24.92 | 8,706,292 | -0.21(-0.83%) |
Nov 01, 2001 | 24.95 | 25.30 | 24.31 | 25.12 | 11,851,544 | +0.68(+2.77%) |
Oct 31, 2001 | 24.89 | 25.14 | 24.37 | 24.45 | 9,227,173 | -0.10(-0.42%) |
Oct 30, 2001 | 24.40 | 24.94 | 23.89 | 24.55 | 13,399,435 | -0.14(-0.56%) |
Oct 29, 2001 | 25.65 | 25.84 | 24.65 | 24.69 | 11,196,139 | -1.27(-4.90%) |
Oct 26, 2001 | 25.91 | 26.33 | 25.58 | 25.96 | 9,570,860 | +0.05(+0.19%) |
Oct 25, 2001 | 24.99 | 25.93 | 24.61 | 25.91 | 10,962,964 | +0.87(+3.48%) |
Oct 24, 2001 | 24.85 | 25.16 | 24.70 | 25.04 | 11,168,511 | +0.32(+1.29%) |
Oct 23, 2001 | 24.82 | 25.16 | 24.56 | 24.72 | 12,024,979 | +0.31(+1.27%) |
Oct 22, 2001 | 23.42 | 24.67 | 23.42 | 24.41 | 10,847,389 | +1.00(+4.25%) |
Oct 19, 2001 | 23.61 | 23.62 | 22.81 | 23.42 | 10,693,917 | -0.19(-0.79%) |
Oct 18, 2001 | 23.95 | 24.20 | 23.51 | 23.60 | 10,082,484 | -0.32(-1.33%) |
Oct 17, 2001 | 24.54 | 25.06 | 23.90 | 23.92 | 20,705,234 | +0.46(+1.94%) |
Oct 16, 2001 | 23.51 | 23.85 | 23.12 | 23.46 | 12,830,819 | +0.27(+1.16%) |
Oct 15, 2001 | 22.19 | 23.40 | 22.02 | 23.19 | 12,117,409 | +0.46(+2.01%) |
Oct 12, 2001 | 22.81 | 22.88 | 22.13 | 22.74 | 11,906,077 | -0.37(-1.59%) |
Oct 11, 2001 | 23.19 | 23.82 | 22.77 | 23.10 | 15,427,562 | +0.02(+0.09%) |
Oct 10, 2001 | 22.61 | 23.42 | 22.50 | 23.08 | 12,328,019 | +0.30(+1.34%) |
Oct 09, 2001 | 22.26 | 22.95 | 22.17 | 22.78 | 11,211,327 | +0.35(+1.57%) |
Oct 08, 2001 | 22.47 | 22.88 | 22.16 | 22.43 | 11,297,972 | -0.67(-2.90%) |
Oct 05, 2001 | 23.85 | 23.88 | 22.86 | 23.10 | 13,359,657 | -0.52(-2.20%) |
Oct 04, 2001 | 24.30 | 24.33 | 23.54 | 23.62 | 17,251,300 | -0.35(-1.47%) |
Oct 03, 2001 | 23.86 | 24.39 | 23.71 | 23.97 | 22,786,736 | -0.22(-0.91%) |
Oct 02, 2001 | 23.78 | 24.37 | 23.38 | 24.19 | 14,629,822 | +0.68(+2.91%) |
Oct 01, 2001 | 23.71 | 23.94 | 23.23 | 23.51 | 12,416,399 | -0.10(-0.44%) |
Sep 28, 2001 | 23.23 | 24.20 | 23.01 | 23.61 | 14,902,196 | +0.71(+3.11%) |
Sep 27, 2001 | 22.47 | 23.09 | 21.92 | 22.90 | 9,477,417 | +0.37(+1.63%) |
Sep 26, 2001 | 23.32 | 23.33 | 22.16 | 22.53 | 12,034,670 | -0.46(-1.98%) |
Sep 25, 2001 | 22.50 | 23.25 | 22.21 | 22.99 | 15,977,229 | +0.46(+2.06%) |
Sep 24, 2001 | 21.88 | 22.61 | 21.85 | 22.52 | 19,648,426 | +1.22(+5.71%) |
Sep 21, 2001 | 20.22 | 22.02 | 20.08 | 21.31 | 27,945,360 | -0.51(-2.34%) |
Sep 20, 2001 | 22.92 | 23.33 | 21.64 | 21.82 | 18,178,356 | -1.76(-7.48%) |
Sep 19, 2001 | 24.20 | 24.54 | 22.82 | 23.58 | 19,666,362 | -0.50(-2.10%) |
Sep 18, 2001 | 24.27 | 24.82 | 23.78 | 24.09 | 19,079,810 | -0.28(-1.16%) |
Sep 17, 2001 | 24.20 | 24.76 | 23.51 | 24.37 | 29,585,394 | -1.39(-5.39%) |
Sep 10, 2001 | 25.10 | 25.83 | 24.81 | 25.76 | 13,399,869 | +0.18(+0.70%) |
Sep 07, 2001 | 24.89 | 25.72 | 24.86 | 25.58 | 12,696,440 | +0.04(+0.16%) |
Sep 06, 2001 | 26.27 | 26.27 | 25.23 | 25.54 | 16,315,274 | -0.97(-3.68%) |
Sep 05, 2001 | 27.65 | 27.65 | 26.33 | 26.51 | 15,101,812 | -1.02(-3.72%) |