Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 20.36 | 20.52 | 19.39 | 19.39 | 49,040,280 | -0.97(-4.76%) |
Jun 27, 2002 | 19.61 | 20.48 | 19.40 | 20.36 | 41,723,044 | +0.97(+5.00%) |
Jun 26, 2002 | 18.32 | 19.55 | 18.23 | 19.39 | 32,931,274 | +0.79(+4.23%) |
Jun 25, 2002 | 19.00 | 19.50 | 18.57 | 18.61 | 27,003,558 | -0.38(-2.01%) |
Jun 24, 2002 | 18.67 | 19.36 | 18.38 | 18.99 | 32,820,278 | +0.13(+0.71%) |
Jun 21, 2002 | 19.14 | 19.78 | 18.82 | 18.86 | 46,152,588 | -1.14(-5.68%) |
Jun 20, 2002 | 19.68 | 20.22 | 19.68 | 19.99 | 22,794,924 | +0.18(+0.92%) |
Jun 19, 2002 | 19.92 | 20.23 | 19.68 | 19.81 | 18,329,824 | -0.25(-1.27%) |
Jun 18, 2002 | 19.74 | 20.21 | 19.74 | 20.06 | 20,624,280 | +0.09(+0.44%) |
Jun 17, 2002 | 19.56 | 20.01 | 19.49 | 19.97 | 24,281,184 | +0.39(+2.01%) |
Jun 14, 2002 | 19.39 | 19.66 | 18.98 | 19.58 | 23,122,496 | +0.00(+0.00%) |
Jun 13, 2002 | 19.23 | 19.91 | 19.19 | 19.58 | 26,549,468 | +0.18(+0.91%) |
Jun 12, 2002 | 19.02 | 19.61 | 18.86 | 19.40 | 35,328,604 | +0.50(+2.64%) |
Jun 11, 2002 | 19.56 | 19.56 | 18.84 | 18.91 | 31,029,908 | -0.68(-3.48%) |
Jun 10, 2002 | 19.12 | 19.77 | 19.02 | 19.59 | 20,909,800 | +0.47(+2.46%) |
Jun 07, 2002 | 18.92 | 19.33 | 18.62 | 19.12 | 22,006,944 | +0.33(+1.74%) |
Jun 06, 2002 | 19.42 | 19.48 | 18.76 | 18.79 | 25,217,880 | -0.64(-3.28%) |
Jun 05, 2002 | 19.12 | 19.55 | 18.77 | 19.43 | 32,986,140 | +0.27(+1.39%) |
Jun 04, 2002 | 18.63 | 19.36 | 18.15 | 19.16 | 40,465,092 | +0.64(+3.44%) |
Jun 03, 2002 | 19.30 | 19.43 | 18.50 | 18.52 | 24,109,728 | -0.65(-3.38%) |
May 31, 2002 | 19.53 | 19.73 | 19.05 | 19.17 | 22,743,126 | -0.04(-0.20%) |
May 30, 2002 | 19.29 | 19.39 | 19.01 | 19.21 | 23,246,306 | -0.23(-1.20%) |
May 29, 2002 | 19.34 | 19.70 | 19.34 | 19.44 | 23,742,810 | +0.17(+0.86%) |
May 28, 2002 | 19.66 | 19.78 | 19.24 | 19.28 | 23,225,190 | -0.39(-1.97%) |
May 27, 2002 | 20.09 | 20.14 | 19.51 | 19.66 | 6,786,083 | +0.00(+0.00%) |
May 24, 2002 | 20.09 | 20.14 | 19.51 | 19.66 | 16,443,619 | -0.39(-1.96%) |
May 23, 2002 | 19.99 | 20.07 | 19.79 | 20.06 | 20,144,200 | +0.17(+0.84%) |
May 22, 2002 | 20.02 | 20.09 | 19.80 | 19.89 | 17,438,972 | +0.00(+0.00%) |
May 21, 2002 | 20.32 | 20.48 | 19.89 | 19.89 | 20,751,698 | -0.29(-1.46%) |
May 20, 2002 | 20.33 | 20.53 | 20.10 | 20.18 | 17,911,832 | -0.37(-1.78%) |
May 17, 2002 | 19.61 | 20.66 | 19.59 | 20.55 | 32,431,162 | +0.70(+3.55%) |
May 16, 2002 | 19.53 | 19.88 | 19.19 | 19.85 | 55,429,848 | -0.37(-1.84%) |
May 15, 2002 | 20.47 | 20.50 | 20.09 | 20.22 | 23,308,752 | -0.49(-2.35%) |
May 14, 2002 | 20.48 | 20.87 | 20.41 | 20.71 | 20,122,722 | +0.22(+1.08%) |
May 13, 2002 | 20.12 | 20.59 | 19.96 | 20.48 | 18,082,386 | +0.42(+2.07%) |
May 10, 2002 | 20.22 | 20.37 | 19.92 | 20.07 | 19,818,792 | -0.16(-0.77%) |
May 09, 2002 | 20.42 | 20.57 | 20.14 | 20.22 | 15,902,176 | -0.37(-1.80%) |
May 08, 2002 | 19.84 | 20.78 | 19.81 | 20.59 | 26,226,768 | +0.79(+3.97%) |
May 07, 2002 | 20.45 | 20.55 | 19.76 | 19.81 | 24,515,268 | -0.44(-2.19%) |
May 06, 2002 | 20.50 | 20.56 | 20.15 | 20.25 | 12,940,123 | -0.11(-0.54%) |
May 03, 2002 | 20.67 | 20.69 | 20.09 | 20.36 | 19,130,800 | -0.34(-1.66%) |
May 02, 2002 | 20.78 | 20.97 | 20.64 | 20.71 | 22,281,996 | -0.05(-0.24%) |
May 01, 2002 | 20.33 | 20.86 | 20.24 | 20.76 | 28,648,100 | +0.62(+3.05%) |
Apr 30, 2002 | 20.28 | 20.52 | 19.89 | 20.14 | 39,008,428 | +0.04(+0.22%) |
Apr 29, 2002 | 20.47 | 20.47 | 19.87 | 20.10 | 21,520,186 | -0.27(-1.33%) |
Apr 26, 2002 | 20.86 | 20.91 | 20.36 | 20.37 | 31,703,824 | -0.45(-2.16%) |
Apr 25, 2002 | 21.28 | 21.28 | 20.75 | 20.82 | 39,335,640 | +0.60(+2.96%) |
Apr 24, 2002 | 20.34 | 20.53 | 20.14 | 20.22 | 19,520,458 | -0.12(-0.57%) |
Apr 23, 2002 | 20.53 | 20.60 | 20.22 | 20.33 | 28,084,820 | -0.23(-1.10%) |
Apr 22, 2002 | 21.05 | 21.07 | 20.37 | 20.56 | 29,877,176 | -0.38(-1.83%) |
Apr 19, 2002 | 21.08 | 21.19 | 20.86 | 20.94 | 24,982,172 | -0.23(-1.10%) |
Apr 18, 2002 | 21.19 | 21.40 | 21.08 | 21.18 | 36,189,860 | +0.21(+0.98%) |
Apr 17, 2002 | 21.66 | 21.78 | 20.74 | 20.97 | 74,622,552 | -1.14(-5.14%) |
Apr 16, 2002 | 21.70 | 22.16 | 21.63 | 22.11 | 21,560,072 | +0.50(+2.31%) |
Apr 15, 2002 | 21.58 | 21.69 | 21.39 | 21.61 | 17,061,946 | -0.16(-0.74%) |
Apr 12, 2002 | 21.50 | 21.85 | 21.50 | 21.77 | 21,509,718 | +0.22(+1.00%) |
Apr 11, 2002 | 21.70 | 21.96 | 21.47 | 21.55 | 24,650,808 | -0.24(-1.12%) |
Apr 10, 2002 | 21.33 | 21.87 | 21.33 | 21.80 | 23,452,054 | +0.35(+1.65%) |
Apr 09, 2002 | 21.37 | 21.56 | 21.20 | 21.44 | 22,914,762 | +0.13(+0.60%) |
Apr 08, 2002 | 20.81 | 21.39 | 20.81 | 21.32 | 29,399,262 | +0.26(+1.24%) |
Apr 05, 2002 | 21.66 | 21.74 | 20.86 | 21.05 | 47,015,284 | -0.55(-2.56%) |
Apr 04, 2002 | 21.90 | 21.97 | 21.56 | 21.61 | 33,938,900 | -0.55(-2.50%) |
Apr 03, 2002 | 22.19 | 22.27 | 21.98 | 22.16 | 20,046,920 | +0.05(+0.23%) |
Apr 02, 2002 | 22.22 | 22.33 | 22.03 | 22.11 | 16,035,190 | -0.11(-0.50%) |
Apr 01, 2002 | 21.97 | 22.30 | 21.95 | 22.22 | 14,023,730 | +0.21(+0.93%) |
Mar 29, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,745,924 | +0.00(+0.00%) |
Mar 28, 2002 | 22.11 | 22.18 | 21.97 | 22.02 | 16,745,744 | -0.10(-0.45%) |
Mar 27, 2002 | 22.11 | 22.26 | 21.92 | 22.12 | 17,628,476 | -0.01(-0.05%) |
Mar 26, 2002 | 22.22 | 22.41 | 22.02 | 22.13 | 16,284,434 | -0.14(-0.65%) |
Mar 25, 2002 | 22.55 | 22.61 | 22.21 | 22.27 | 18,765,866 | -0.17(-0.77%) |
Mar 22, 2002 | 22.38 | 22.52 | 22.26 | 22.45 | 19,899,106 | +0.20(+0.90%) |
Mar 21, 2002 | 22.22 | 22.33 | 21.89 | 22.25 | 22,934,074 | +0.04(+0.17%) |
Mar 20, 2002 | 22.57 | 22.57 | 22.16 | 22.21 | 17,810,942 | -0.36(-1.60%) |
Mar 19, 2002 | 22.66 | 22.71 | 22.37 | 22.57 | 12,374,134 | +0.04(+0.17%) |
Mar 18, 2002 | 22.83 | 22.85 | 22.45 | 22.53 | 18,457,786 | -0.39(-1.72%) |
Mar 15, 2002 | 22.39 | 22.96 | 22.38 | 22.92 | 43,908,308 | +0.79(+3.55%) |
Mar 14, 2002 | 22.00 | 22.36 | 22.00 | 22.14 | 18,694,216 | -0.06(-0.25%) |
Mar 13, 2002 | 22.21 | 22.38 | 22.11 | 22.19 | 19,672,242 | +0.11(+0.50%) |
Mar 12, 2002 | 22.09 | 22.22 | 21.93 | 22.08 | 20,399,038 | -0.11(-0.50%) |
Mar 11, 2002 | 22.27 | 22.32 | 22.02 | 22.19 | 20,531,692 | +0.02(+0.10%) |
Mar 08, 2002 | 22.16 | 22.41 | 22.07 | 22.17 | 21,788,020 | +0.02(+0.07%) |
Mar 07, 2002 | 22.47 | 22.54 | 22.02 | 22.15 | 30,799,794 | -0.31(-1.38%) |
Mar 06, 2002 | 22.40 | 22.77 | 21.97 | 22.46 | 46,330,540 | -0.03(-0.15%) |
Mar 05, 2002 | 22.92 | 23.13 | 22.41 | 22.50 | 31,199,380 | -0.71(-3.08%) |
Mar 04, 2002 | 23.08 | 23.22 | 22.92 | 23.21 | 18,743,848 | +0.14(+0.60%) |
Mar 01, 2002 | 22.81 | 23.11 | 22.72 | 23.07 | 18,603,796 | +0.38(+1.66%) |
Feb 28, 2002 | 22.74 | 23.08 | 22.69 | 22.69 | 16,364,929 | -0.16(-0.70%) |
Feb 27, 2002 | 22.88 | 23.15 | 22.72 | 22.86 | 18,792,398 | +0.13(+0.56%) |
Feb 26, 2002 | 22.58 | 22.96 | 22.55 | 22.73 | 17,056,532 | +0.11(+0.49%) |
Feb 25, 2002 | 22.67 | 22.98 | 22.44 | 22.62 | 16,577,355 | -0.16(-0.71%) |
Feb 22, 2002 | 22.36 | 22.84 | 22.32 | 22.78 | 16,567,248 | +0.28(+1.26%) |
Feb 21, 2002 | 22.83 | 22.98 | 22.50 | 22.50 | 18,468,074 | -0.19(-0.86%) |
Feb 20, 2002 | 22.55 | 22.77 | 22.16 | 22.69 | 18,579,250 | +0.26(+1.16%) |
Feb 19, 2002 | 22.78 | 22.83 | 22.38 | 22.43 | 14,692,051 | -0.35(-1.53%) |
Feb 18, 2002 | 22.76 | 23.04 | 22.74 | 22.78 | 19,170,144 | +0.00(+0.00%) |
Feb 15, 2002 | 22.76 | 23.04 | 22.74 | 22.78 | 17,198,932 | +0.17(+0.76%) |
Feb 14, 2002 | 22.77 | 23.04 | 22.50 | 22.61 | 20,340,022 | -0.16(-0.71%) |
Feb 13, 2002 | 22.88 | 22.92 | 22.61 | 22.77 | 16,690,336 | -0.05(-0.22%) |
Feb 12, 2002 | 22.58 | 22.91 | 22.37 | 22.82 | 16,182,102 | +0.15(+0.66%) |
Feb 11, 2002 | 22.50 | 22.77 | 22.42 | 22.67 | 13,865,629 | +0.12(+0.52%) |
Feb 08, 2002 | 21.94 | 22.61 | 21.90 | 22.55 | 22,550,192 | +0.35(+1.60%) |
Feb 07, 2002 | 22.86 | 22.93 | 22.05 | 22.20 | 27,122,316 | -0.68(-2.98%) |
Feb 06, 2002 | 23.05 | 23.16 | 22.74 | 22.88 | 18,646,750 | -0.39(-1.67%) |
Feb 05, 2002 | 22.80 | 23.41 | 22.80 | 23.27 | 19,093,078 | +0.47(+2.04%) |
Feb 04, 2002 | 23.19 | 23.27 | 22.61 | 22.80 | 18,634,296 | -0.55(-2.37%) |
Feb 01, 2002 | 23.22 | 23.35 | 23.10 | 23.35 | 16,226,139 | +0.27(+1.15%) |
Jan 31, 2002 | 22.77 | 23.09 | 22.66 | 23.09 | 20,552,268 | +0.23(+1.02%) |
Jan 30, 2002 | 22.86 | 23.13 | 22.55 | 22.86 | 23,512,154 | +0.15(+0.66%) |
Jan 29, 2002 | 23.05 | 23.53 | 22.61 | 22.71 | 25,251,088 | -0.33(-1.42%) |
Jan 28, 2002 | 23.05 | 23.20 | 22.87 | 23.03 | 14,830,119 | -0.07(-0.31%) |
Jan 25, 2002 | 23.23 | 23.24 | 23.02 | 23.10 | 22,736,990 | +0.11(+0.48%) |
Jan 24, 2002 | 23.25 | 23.27 | 22.90 | 22.99 | 23,183,138 | -0.17(-0.72%) |
Jan 23, 2002 | 22.72 | 23.24 | 22.64 | 23.16 | 32,691,956 | +0.55(+2.45%) |
Jan 22, 2002 | 22.38 | 22.69 | 22.28 | 22.61 | 21,360,822 | +0.39(+1.75%) |
Jan 21, 2002 | 22.22 | 22.51 | 22.16 | 22.22 | 22,065,420 | +0.00(+0.00%) |
Jan 18, 2002 | 22.22 | 22.51 | 22.16 | 22.22 | 22,065,240 | -0.02(-0.07%) |
Jan 17, 2002 | 22.60 | 22.60 | 22.15 | 22.23 | 19,168,700 | -0.06(-0.25%) |
Jan 16, 2002 | 22.55 | 22.66 | 22.22 | 22.29 | 20,846,452 | -0.10(-0.45%) |
Jan 15, 2002 | 22.66 | 22.72 | 22.10 | 22.39 | 23,175,738 | -0.06(-0.27%) |
Jan 14, 2002 | 22.52 | 22.72 | 22.38 | 22.45 | 18,776,334 | -0.04(-0.20%) |
Jan 11, 2002 | 22.86 | 22.88 | 22.30 | 22.50 | 16,456,433 | -0.23(-1.00%) |
Jan 10, 2002 | 22.25 | 22.75 | 22.16 | 22.72 | 22,895,992 | +0.53(+2.40%) |
Jan 09, 2002 | 22.08 | 22.46 | 22.00 | 22.19 | 22,402,016 | +0.25(+1.16%) |
Jan 08, 2002 | 22.15 | 22.15 | 21.75 | 21.94 | 18,572,752 | -0.06(-0.28%) |
Jan 07, 2002 | 21.86 | 22.00 | 21.72 | 22.00 | 21,625,226 | +0.17(+0.76%) |
Jan 04, 2002 | 21.94 | 22.10 | 21.66 | 21.83 | 21,850,286 | -0.17(-0.76%) |
Jan 03, 2002 | 22.01 | 22.05 | 21.69 | 22.00 | 23,081,166 | -0.11(-0.50%) |
Jan 02, 2002 | 22.08 | 22.16 | 21.78 | 22.11 | 26,147,898 | +0.03(+0.13%) |
Dec 31, 2001 | 22.38 | 22.41 | 22.08 | 22.08 | 17,592,740 | -0.30(-1.36%) |
Dec 28, 2001 | 22.44 | 22.55 | 22.14 | 22.38 | 16,143,659 | +0.03(+0.12%) |
Dec 27, 2001 | 22.47 | 22.50 | 22.16 | 22.36 | 16,444,521 | -0.15(-0.66%) |
Dec 26, 2001 | 22.47 | 22.88 | 22.44 | 22.51 | 11,319,404 | -0.08(-0.37%) |
Dec 24, 2001 | 22.47 | 22.86 | 22.33 | 22.59 | 10,262,327 | -0.13(-0.56%) |
Dec 21, 2001 | 22.99 | 23.27 | 21.95 | 22.72 | 42,835,708 | -0.22(-0.97%) |
Dec 20, 2001 | 23.23 | 23.24 | 22.73 | 22.94 | 24,738,162 | +0.17(+0.73%) |
Dec 19, 2001 | 22.44 | 22.88 | 22.36 | 22.77 | 24,325,402 | +0.25(+1.13%) |
Dec 18, 2001 | 22.72 | 22.84 | 22.50 | 22.52 | 33,782,060 | +0.17(+0.77%) |
Dec 17, 2001 | 21.96 | 22.73 | 21.94 | 22.35 | 35,357,480 | +0.49(+2.26%) |
Dec 14, 2001 | 21.71 | 22.02 | 21.23 | 21.85 | 35,746,596 | -0.03(-0.15%) |
Dec 13, 2001 | 22.16 | 22.44 | 21.84 | 21.89 | 33,097,858 | -0.41(-1.84%) |
Dec 12, 2001 | 22.44 | 22.58 | 21.53 | 22.30 | 38,527,448 | -0.06(-0.27%) |
Dec 11, 2001 | 22.83 | 22.83 | 22.19 | 22.36 | 47,672,236 | -0.55(-2.40%) |
Dec 10, 2001 | 23.77 | 23.88 | 22.84 | 22.91 | 39,931,048 | -0.98(-4.08%) |
Dec 07, 2001 | 23.99 | 24.12 | 23.86 | 23.88 | 17,120,602 | -0.13(-0.53%) |
Dec 06, 2001 | 24.22 | 24.35 | 23.97 | 24.01 | 23,193,786 | -0.11(-0.46%) |
Dec 05, 2001 | 23.99 | 24.20 | 23.88 | 24.12 | 19,987,722 | +0.05(+0.21%) |
Dec 04, 2001 | 24.02 | 24.14 | 23.91 | 24.07 | 17,860,574 | -0.14(-0.57%) |
Dec 03, 2001 | 24.09 | 24.32 | 23.98 | 24.21 | 17,519,826 | +0.21(+0.88%) |
Nov 30, 2001 | 24.19 | 24.25 | 23.94 | 24.00 | 16,988,490 | -0.09(-0.39%) |
Nov 29, 2001 | 23.93 | 24.19 | 23.88 | 24.09 | 16,113,339 | +0.17(+0.72%) |
Nov 28, 2001 | 24.11 | 24.24 | 23.92 | 23.92 | 14,474,211 | -0.24(-0.99%) |
Nov 27, 2001 | 24.15 | 24.40 | 23.97 | 24.16 | 18,615,888 | -0.17(-0.68%) |
Nov 26, 2001 | 24.14 | 24.38 | 23.96 | 24.32 | 19,465,050 | +0.14(+0.57%) |
Nov 23, 2001 | 24.19 | 24.32 | 24.00 | 24.19 | 6,518,791 | +0.01(+0.05%) |
Nov 21, 2001 | 24.01 | 24.27 | 23.99 | 24.17 | 16,445,423 | +0.25(+1.04%) |
Nov 20, 2001 | 23.98 | 24.12 | 23.79 | 23.93 | 21,847,038 | +0.00(+0.00%) |
Nov 19, 2001 | 23.83 | 24.04 | 23.75 | 23.93 | 23,310,738 | +0.25(+1.05%) |
Nov 16, 2001 | 23.76 | 23.77 | 23.49 | 23.68 | 18,988,760 | +0.04(+0.19%) |
Nov 15, 2001 | 23.58 | 23.80 | 23.37 | 23.63 | 17,364,794 | +0.15(+0.64%) |
Nov 14, 2001 | 23.59 | 23.66 | 23.38 | 23.48 | 18,212,512 | -0.11(-0.47%) |
Nov 13, 2001 | 23.38 | 23.59 | 23.23 | 23.59 | 19,126,828 | +0.29(+1.24%) |
Nov 12, 2001 | 23.34 | 23.50 | 23.06 | 23.30 | 12,812,884 | -0.04(-0.17%) |
Nov 09, 2001 | 23.44 | 23.54 | 23.12 | 23.34 | 14,601,269 | -0.09(-0.40%) |
Nov 08, 2001 | 23.49 | 23.60 | 23.28 | 23.44 | 17,716,732 | +0.09(+0.38%) |
Nov 07, 2001 | 23.32 | 23.63 | 23.31 | 23.35 | 20,417,628 | -0.09(-0.40%) |
Nov 06, 2001 | 23.22 | 23.54 | 22.96 | 23.44 | 20,459,680 | +0.19(+0.83%) |
Nov 05, 2001 | 23.58 | 23.76 | 23.16 | 23.25 | 19,944,588 | -0.13(-0.57%) |
Nov 02, 2001 | 23.68 | 23.71 | 23.31 | 23.38 | 18,829,396 | -0.30(-1.26%) |
Nov 01, 2001 | 23.27 | 23.69 | 23.22 | 23.68 | 22,667,864 | +0.47(+2.01%) |
Oct 31, 2001 | 23.49 | 23.54 | 23.14 | 23.22 | 19,774,034 | -0.30(-1.30%) |
Oct 30, 2001 | 23.54 | 23.71 | 23.30 | 23.52 | 18,760,092 | -0.07(-0.28%) |
Oct 29, 2001 | 23.56 | 23.85 | 23.55 | 23.59 | 19,088,026 | -0.07(-0.30%) |
Oct 26, 2001 | 23.45 | 23.79 | 23.35 | 23.66 | 18,558,134 | -0.17(-0.72%) |
Oct 25, 2001 | 23.30 | 23.88 | 23.10 | 23.83 | 23,537,784 | +0.03(+0.12%) |
Oct 24, 2001 | 23.59 | 23.96 | 23.49 | 23.80 | 22,748,540 | +0.17(+0.73%) |
Oct 23, 2001 | 23.78 | 23.81 | 23.38 | 23.63 | 19,357,484 | -0.19(-0.81%) |
Oct 22, 2001 | 23.40 | 23.83 | 23.38 | 23.83 | 22,647,652 | +0.37(+1.58%) |
Oct 19, 2001 | 23.16 | 23.45 | 23.11 | 23.45 | 21,834,764 | +0.26(+1.12%) |
Oct 18, 2001 | 22.99 | 23.38 | 22.99 | 23.19 | 25,039,746 | +0.12(+0.50%) |
Oct 17, 2001 | 22.99 | 23.26 | 22.86 | 23.08 | 25,640,746 | +0.30(+1.34%) |
Oct 16, 2001 | 23.10 | 23.19 | 22.51 | 22.77 | 21,216,438 | -0.15(-0.65%) |
Oct 15, 2001 | 22.66 | 23.17 | 22.65 | 22.92 | 20,243,104 | +0.28(+1.25%) |
Oct 12, 2001 | 22.38 | 22.77 | 22.36 | 22.64 | 24,322,514 | +0.33(+1.49%) |
Oct 11, 2001 | 23.02 | 23.07 | 22.30 | 22.31 | 33,422,544 | -0.83(-3.57%) |
Oct 10, 2001 | 22.57 | 23.23 | 22.45 | 23.13 | 21,321,116 | +0.56(+2.48%) |
Oct 09, 2001 | 22.68 | 22.71 | 22.42 | 22.57 | 13,235,570 | -0.14(-0.63%) |
Oct 08, 2001 | 23.08 | 23.13 | 22.63 | 22.72 | 14,943,100 | -0.44(-1.89%) |
Oct 05, 2001 | 22.73 | 23.24 | 22.71 | 23.15 | 22,982,082 | +0.43(+1.88%) |
Oct 04, 2001 | 22.76 | 22.92 | 22.46 | 22.73 | 26,822,536 | -0.13(-0.56%) |
Oct 03, 2001 | 22.99 | 23.00 | 22.52 | 22.86 | 26,126,060 | -0.14(-0.60%) |
Oct 02, 2001 | 22.77 | 22.99 | 22.50 | 22.99 | 25,750,840 | +0.22(+0.97%) |
Oct 01, 2001 | 22.29 | 22.85 | 22.25 | 22.77 | 32,051,790 | +0.55(+2.49%) |
Sep 28, 2001 | 22.14 | 22.27 | 21.59 | 22.22 | 34,287,768 | +0.19(+0.88%) |
Sep 27, 2001 | 21.61 | 22.09 | 21.49 | 22.02 | 37,127,816 | +0.66(+3.11%) |
Sep 26, 2001 | 20.50 | 21.36 | 20.36 | 21.36 | 33,421,460 | +0.87(+4.25%) |
Sep 25, 2001 | 20.64 | 20.64 | 20.25 | 20.49 | 29,124,752 | +0.53(+2.64%) |
Sep 24, 2001 | 20.36 | 20.43 | 19.54 | 19.96 | 34,620,396 | +0.13(+0.64%) |
Sep 21, 2001 | 18.84 | 19.92 | 18.84 | 19.84 | 51,408,732 | -0.41(-2.03%) |
Sep 20, 2001 | 20.09 | 20.76 | 20.00 | 20.25 | 32,744,658 | -0.27(-1.30%) |
Sep 19, 2001 | 20.97 | 21.05 | 19.95 | 20.51 | 33,461,888 | -0.43(-2.06%) |
Sep 18, 2001 | 21.08 | 21.14 | 20.62 | 20.94 | 28,712,172 | -0.19(-0.89%) |
Sep 17, 2001 | 22.11 | 22.14 | 20.50 | 21.13 | 48,561,284 | -0.02(-0.08%) |
Sep 10, 2001 | 20.22 | 21.35 | 20.20 | 21.15 | 19,924,014 | +0.65(+3.16%) |
Sep 07, 2001 | 21.19 | 21.28 | 20.48 | 20.50 | 31,699,312 | -0.80(-3.77%) |
Sep 06, 2001 | 21.56 | 21.80 | 21.14 | 21.30 | 20,516,532 | -0.49(-2.26%) |
Sep 05, 2001 | 21.49 | 21.91 | 21.12 | 21.80 | 24,166,398 | +0.42(+1.94%) |
Sep 04, 2001 | 21.30 | 21.99 | 21.17 | 21.38 | 23,733,966 | +0.16(+0.73%) |
Aug 31, 2001 | 21.33 | 21.46 | 21.08 | 21.23 | 27,277,168 | +0.01(+0.03%) |
Aug 30, 2001 | 21.95 | 22.11 | 21.09 | 21.22 | 35,248,648 | -0.72(-3.28%) |
Aug 29, 2001 | 22.51 | 22.53 | 21.85 | 21.94 | 22,639,348 | -0.30(-1.37%) |
Aug 28, 2001 | 22.83 | 22.83 | 22.14 | 22.25 | 17,198,390 | -0.44(-1.95%) |
Aug 27, 2001 | 22.90 | 22.90 | 22.68 | 22.69 | 12,004,329 | -0.21(-0.92%) |
Aug 24, 2001 | 22.38 | 22.99 | 22.33 | 22.90 | 19,164,910 | +0.36(+1.60%) |
Aug 23, 2001 | 22.27 | 22.62 | 22.26 | 22.54 | 20,272,160 | +0.00(+0.00%) |
Aug 22, 2001 | 22.38 | 22.67 | 22.05 | 22.54 | 21,253,436 | +0.02(+0.10%) |
Aug 21, 2001 | 22.94 | 23.12 | 22.45 | 22.52 | 19,320,304 | -0.43(-1.86%) |
Aug 20, 2001 | 23.13 | 23.20 | 22.66 | 22.94 | 24,960,876 | -0.19(-0.81%) |
Aug 17, 2001 | 22.81 | 23.13 | 22.50 | 23.13 | 16,584,394 | +0.31(+1.36%) |
Aug 16, 2001 | 22.73 | 22.97 | 22.56 | 22.82 | 13,894,506 | -0.01(-0.05%) |
Aug 15, 2001 | 22.91 | 23.20 | 22.76 | 22.83 | 16,992,280 | +0.08(+0.34%) |
Aug 14, 2001 | 22.72 | 22.88 | 22.63 | 22.76 | 12,482,423 | +0.08(+0.34%) |
Aug 13, 2001 | 22.45 | 22.72 | 22.44 | 22.68 | 15,817,891 | -0.09(-0.41%) |
Aug 10, 2001 | 22.44 | 22.94 | 22.34 | 22.77 | 18,219,732 | +0.19(+0.86%) |
Aug 09, 2001 | 22.53 | 22.69 | 22.36 | 22.58 | 16,723,725 | +0.36(+1.62%) |
Aug 08, 2001 | 22.27 | 22.66 | 22.17 | 22.22 | 18,879,570 | -0.09(-0.40%) |
Aug 07, 2001 | 22.51 | 22.52 | 22.19 | 22.31 | 14,965,841 | -0.04(-0.20%) |
Aug 06, 2001 | 22.70 | 22.71 | 22.25 | 22.35 | 9,968,143 | -0.22(-0.98%) |
Aug 03, 2001 | 22.57 | 22.72 | 22.30 | 22.57 | 12,882,730 | +0.00(+0.00%) |
Aug 02, 2001 | 22.79 | 22.92 | 22.50 | 22.57 | 13,748,858 | -0.22(-0.97%) |
Aug 01, 2001 | 22.84 | 22.91 | 22.56 | 22.79 | 13,154,895 | -0.04(-0.19%) |
Jul 31, 2001 | 22.34 | 23.25 | 22.33 | 22.84 | 24,309,158 | +0.62(+2.79%) |
Jul 30, 2001 | 22.16 | 22.28 | 22.04 | 22.22 | 15,960,471 | +0.14(+0.65%) |
Jul 27, 2001 | 22.27 | 22.29 | 22.01 | 22.07 | 15,702,383 | -0.08(-0.38%) |
Jul 26, 2001 | 22.30 | 22.40 | 21.85 | 22.16 | 17,445,468 | -0.06(-0.27%) |
Jul 25, 2001 | 22.16 | 22.38 | 21.95 | 22.22 | 16,806,746 | +0.13(+0.60%) |
Jul 24, 2001 | 22.30 | 22.30 | 21.94 | 22.09 | 16,259,528 | -0.12(-0.55%) |
Jul 23, 2001 | 22.96 | 23.15 | 22.18 | 22.21 | 16,963,946 | -0.74(-3.24%) |
Jul 20, 2001 | 22.73 | 23.40 | 22.72 | 22.95 | 20,939,038 | +0.16(+0.71%) |
Jul 19, 2001 | 22.72 | 22.98 | 22.44 | 22.79 | 23,009,334 | +0.07(+0.29%) |
Jul 18, 2001 | 21.72 | 22.82 | 21.63 | 22.72 | 34,924,868 | +1.35(+6.30%) |
Jul 17, 2001 | 21.03 | 21.50 | 20.82 | 21.38 | 33,150,018 | +0.39(+1.87%) |
Jul 16, 2001 | 21.29 | 21.41 | 20.72 | 20.98 | 24,118,030 | -0.31(-1.46%) |
Jul 13, 2001 | 20.86 | 21.68 | 20.85 | 21.29 | 30,767,308 | +0.46(+2.21%) |
Jul 12, 2001 | 21.61 | 21.61 | 20.61 | 20.83 | 42,881,548 | -0.69(-3.22%) |
Jul 11, 2001 | 22.29 | 22.29 | 21.44 | 21.53 | 33,492,028 | -1.09(-4.80%) |
Jul 10, 2001 | 22.69 | 22.91 | 22.44 | 22.61 | 17,662,226 | -0.19(-0.83%) |
Jul 09, 2001 | 22.30 | 22.83 | 22.23 | 22.80 | 17,614,760 | +0.61(+2.75%) |
Jul 06, 2001 | 22.25 | 22.27 | 21.92 | 22.19 | 21,233,222 | +0.16(+0.73%) |
Jul 05, 2001 | 22.52 | 22.63 | 21.97 | 22.03 | 22,285,064 | -0.38(-1.68%) |
Jul 03, 2001 | 22.66 | 22.75 | 22.34 | 22.41 | 11,870,953 | -0.25(-1.12%) |