Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 12.19 | 12.39 | 12.05 | 12.19 | 8,011,837 | -0.06(-0.49%) |
Oct 30, 2002 | 12.36 | 12.37 | 12.02 | 12.25 | 7,067,931 | -0.15(-1.20%) |
Oct 29, 2002 | 12.23 | 12.49 | 12.05 | 12.40 | 5,638,630 | +0.07(+0.55%) |
Oct 28, 2002 | 12.67 | 12.68 | 12.29 | 12.33 | 5,745,869 | -0.12(-0.97%) |
Oct 25, 2002 | 12.41 | 12.62 | 12.31 | 12.46 | 7,615,709 | -0.14(-1.12%) |
Oct 24, 2002 | 12.98 | 13.00 | 12.50 | 12.60 | 6,778,001 | -0.36(-2.81%) |
Oct 23, 2002 | 12.56 | 13.04 | 12.47 | 12.96 | 9,576,597 | +0.20(+1.58%) |
Oct 22, 2002 | 12.76 | 13.43 | 12.56 | 12.76 | 25,156,466 | +0.44(+3.55%) |
Oct 21, 2002 | 11.84 | 12.42 | 11.78 | 12.32 | 10,363,656 | +0.55(+4.69%) |
Oct 18, 2002 | 11.76 | 11.87 | 11.62 | 11.77 | 7,800,034 | -0.24(-1.96%) |
Oct 17, 2002 | 11.84 | 12.00 | 11.51 | 12.00 | 9,873,953 | +0.22(+1.89%) |
Oct 16, 2002 | 11.82 | 11.96 | 11.65 | 11.78 | 7,350,138 | -0.38(-3.10%) |
Oct 15, 2002 | 12.23 | 12.49 | 11.84 | 12.16 | 11,688,986 | +0.06(+0.50%) |
Oct 14, 2002 | 12.00 | 12.12 | 11.88 | 12.10 | 4,927,471 | +0.00(+0.00%) |
Oct 11, 2002 | 11.73 | 12.29 | 11.61 | 12.10 | 10,122,295 | +0.54(+4.66%) |
Oct 10, 2002 | 10.92 | 11.65 | 10.60 | 11.56 | 17,653,638 | +0.41(+3.68%) |
Oct 09, 2002 | 11.68 | 11.82 | 11.04 | 11.15 | 11,511,641 | -0.67(-5.70%) |
Oct 08, 2002 | 11.78 | 12.02 | 11.58 | 11.82 | 7,627,442 | +0.07(+0.63%) |
Oct 07, 2002 | 11.61 | 11.91 | 11.59 | 11.75 | 8,013,174 | -0.03(-0.29%) |
Oct 04, 2002 | 12.09 | 12.15 | 11.62 | 11.78 | 7,758,446 | -0.20(-1.63%) |
Oct 03, 2002 | 12.21 | 12.43 | 11.94 | 11.98 | 7,534,463 | -0.27(-2.20%) |
Oct 02, 2002 | 12.15 | 12.71 | 12.12 | 12.25 | 10,838,653 | -0.06(-0.49%) |
Oct 01, 2002 | 12.01 | 12.44 | 11.88 | 12.31 | 10,658,338 | +0.42(+3.51%) |
Sep 30, 2002 | 12.05 | 12.14 | 11.73 | 11.89 | 15,042,636 | -0.48(-3.86%) |
Sep 27, 2002 | 12.30 | 12.69 | 12.25 | 12.37 | 16,884,552 | -0.05(-0.43%) |
Sep 26, 2002 | 12.17 | 12.52 | 12.15 | 12.42 | 11,089,223 | +0.24(+1.93%) |
Sep 25, 2002 | 12.12 | 12.39 | 12.02 | 12.19 | 13,324,000 | +0.13(+1.12%) |
Sep 24, 2002 | 12.09 | 12.17 | 11.92 | 12.05 | 13,430,496 | -0.17(-1.43%) |
Sep 23, 2002 | 12.02 | 12.39 | 11.98 | 12.23 | 13,804,939 | +0.14(+1.17%) |
Sep 20, 2002 | 12.12 | 12.28 | 11.98 | 12.09 | 19,310,636 | +0.07(+0.56%) |
Sep 19, 2002 | 11.99 | 12.39 | 11.98 | 12.02 | 22,233,550 | -0.21(-1.71%) |
Sep 18, 2002 | 12.52 | 12.59 | 12.05 | 12.23 | 29,088,342 | -0.51(-3.97%) |
Sep 17, 2002 | 14.27 | 14.27 | 12.72 | 12.73 | 35,891,592 | -1.87(-12.82%) |
Sep 16, 2002 | 14.27 | 14.77 | 14.10 | 14.60 | 13,098,977 | +0.78(+5.65%) |
Sep 13, 2002 | 13.53 | 13.92 | 13.47 | 13.82 | 12,338,357 | +0.15(+1.08%) |
Sep 12, 2002 | 13.95 | 13.95 | 13.39 | 13.67 | 23,699,538 | -0.69(-4.83%) |
Sep 11, 2002 | 14.44 | 14.53 | 14.33 | 14.37 | 7,158,534 | +0.03(+0.19%) |
Sep 10, 2002 | 14.54 | 14.68 | 14.03 | 14.34 | 8,988,420 | -0.10(-0.70%) |
Sep 09, 2002 | 14.10 | 14.60 | 14.08 | 14.44 | 10,695,025 | +0.06(+0.42%) |
Sep 06, 2002 | 14.78 | 14.95 | 14.12 | 14.38 | 12,744,289 | -0.41(-2.78%) |
Sep 05, 2002 | 14.71 | 14.94 | 14.01 | 14.79 | 14,978,769 | -0.18(-1.21%) |
Sep 04, 2002 | 15.50 | 15.51 | 14.81 | 14.97 | 10,275,429 | -0.53(-3.43%) |
Sep 03, 2002 | 15.87 | 15.88 | 15.44 | 15.51 | 5,894,696 | -0.49(-3.07%) |
Aug 30, 2002 | 16.04 | 16.23 | 15.87 | 16.00 | 3,571,543 | -0.03(-0.21%) |
Aug 29, 2002 | 15.88 | 16.23 | 15.66 | 16.03 | 5,517,579 | +0.16(+1.02%) |
Aug 28, 2002 | 15.84 | 16.21 | 15.80 | 15.87 | 7,432,274 | -0.19(-1.17%) |
Aug 27, 2002 | 16.16 | 16.29 | 15.89 | 16.06 | 5,441,532 | -0.07(-0.46%) |
Aug 26, 2002 | 16.39 | 16.41 | 15.72 | 16.13 | 4,715,073 | -0.13(-0.79%) |
Aug 23, 2002 | 16.26 | 16.57 | 16.16 | 16.26 | 4,207,993 | -0.17(-1.02%) |
Aug 22, 2002 | 16.62 | 16.63 | 16.14 | 16.43 | 4,760,078 | -0.08(-0.49%) |
Aug 21, 2002 | 16.50 | 16.67 | 16.33 | 16.51 | 7,516,491 | +0.10(+0.62%) |
Aug 20, 2002 | 16.58 | 16.58 | 16.19 | 16.41 | 8,960,051 | -0.16(-0.98%) |
Aug 19, 2002 | 15.96 | 16.62 | 15.85 | 16.57 | 7,125,412 | +0.55(+3.40%) |
Aug 16, 2002 | 16.39 | 16.39 | 15.97 | 16.02 | 8,213,243 | -0.24(-1.49%) |
Aug 15, 2002 | 15.57 | 16.27 | 15.49 | 16.27 | 7,882,171 | +0.78(+5.04%) |
Aug 14, 2002 | 15.13 | 15.65 | 15.02 | 15.49 | 8,002,331 | +0.23(+1.50%) |
Aug 13, 2002 | 15.43 | 15.64 | 15.20 | 15.26 | 7,724,878 | -0.18(-1.13%) |
Aug 12, 2002 | 15.25 | 15.68 | 14.99 | 15.43 | 8,421,482 | +0.11(+0.70%) |
Aug 09, 2002 | 14.83 | 15.40 | 14.81 | 15.32 | 10,203,986 | +0.17(+1.16%) |
Aug 08, 2002 | 15.82 | 15.96 | 14.86 | 15.15 | 17,362,372 | -0.58(-3.68%) |
Aug 07, 2002 | 15.77 | 15.91 | 15.30 | 15.73 | 9,016,343 | +0.26(+1.65%) |
Aug 06, 2002 | 16.05 | 16.23 | 15.46 | 15.47 | 7,955,396 | -0.58(-3.61%) |
Aug 05, 2002 | 15.88 | 16.29 | 15.88 | 16.05 | 5,763,841 | +0.03(+0.17%) |
Aug 02, 2002 | 16.23 | 16.39 | 15.71 | 16.02 | 6,270,327 | -0.36(-2.22%) |
Aug 01, 2002 | 16.60 | 17.06 | 16.36 | 16.39 | 8,548,029 | -0.28(-1.66%) |
Jul 31, 2002 | 16.66 | 16.82 | 16.36 | 16.66 | 6,335,383 | +0.17(+1.02%) |
Jul 30, 2002 | 16.54 | 17.03 | 16.39 | 16.50 | 8,617,987 | -0.12(-0.73%) |
Jul 29, 2002 | 16.46 | 16.75 | 16.13 | 16.62 | 8,308,154 | +0.80(+5.07%) |
Jul 26, 2002 | 14.89 | 15.82 | 14.75 | 15.81 | 11,635,218 | +1.10(+7.51%) |
Jul 25, 2002 | 15.91 | 16.27 | 14.64 | 14.71 | 19,226,420 | -1.29(-8.08%) |
Jul 24, 2002 | 15.49 | 16.48 | 15.32 | 16.00 | 13,527,188 | -0.05(-0.29%) |
Jul 23, 2002 | 15.77 | 16.44 | 15.75 | 16.05 | 8,002,925 | +0.36(+2.32%) |
Jul 22, 2002 | 15.82 | 16.43 | 15.35 | 15.69 | 14,538,527 | -0.59(-3.60%) |
Jul 19, 2002 | 16.83 | 16.83 | 16.23 | 16.27 | 8,808,699 | -0.63(-3.74%) |
Jul 18, 2002 | 17.25 | 17.44 | 16.91 | 16.91 | 6,786,319 | -0.40(-2.30%) |
Jul 17, 2002 | 17.68 | 17.84 | 17.08 | 17.30 | 8,929,008 | -0.24(-1.34%) |
Jul 16, 2002 | 17.63 | 17.84 | 17.47 | 17.54 | 6,703,737 | -0.34(-1.88%) |
Jul 15, 2002 | 18.18 | 18.23 | 17.46 | 17.88 | 11,473,469 | -0.38(-2.10%) |
Jul 12, 2002 | 18.41 | 18.46 | 18.08 | 18.26 | 9,177,646 | -0.18(-0.99%) |
Jul 11, 2002 | 18.82 | 18.98 | 18.39 | 18.44 | 15,379,353 | -0.47(-2.49%) |
Jul 10, 2002 | 18.85 | 19.19 | 18.80 | 18.91 | 12,750,675 | +0.20(+1.04%) |
Jul 09, 2002 | 18.82 | 18.95 | 18.48 | 18.72 | 9,556,843 | -0.07(-0.36%) |
Jul 08, 2002 | 18.68 | 18.84 | 18.52 | 18.78 | 5,997,924 | +0.04(+0.22%) |
Jul 05, 2002 | 18.80 | 18.80 | 18.57 | 18.74 | 3,630,064 | +0.28(+1.49%) |
Jul 04, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,714,680 | +0.00(+0.00%) |
Jul 03, 2002 | 18.72 | 18.91 | 18.23 | 18.47 | 8,714,680 | -0.19(-1.01%) |
Jul 02, 2002 | 18.92 | 19.01 | 18.59 | 18.66 | 4,659,226 | -0.26(-1.39%) |
Jul 01, 2002 | 19.16 | 19.27 | 18.86 | 18.92 | 6,567,238 | -0.24(-1.23%) |
Jun 28, 2002 | 19.37 | 19.40 | 18.95 | 19.15 | 8,600,609 | -0.15(-0.77%) |
Jun 27, 2002 | 19.34 | 19.43 | 19.00 | 19.30 | 7,671,556 | -0.07(-0.38%) |
Jun 26, 2002 | 19.29 | 19.45 | 18.76 | 19.38 | 9,971,834 | -0.18(-0.93%) |
Jun 25, 2002 | 19.54 | 19.81 | 19.43 | 19.56 | 9,313,254 | -0.07(-0.38%) |
Jun 24, 2002 | 19.54 | 19.83 | 19.36 | 19.63 | 6,362,861 | +0.11(+0.55%) |
Jun 21, 2002 | 19.59 | 19.96 | 19.42 | 19.52 | 13,863,162 | -0.35(-1.76%) |
Jun 20, 2002 | 20.16 | 20.21 | 19.81 | 19.87 | 6,133,086 | -0.31(-1.53%) |
Jun 19, 2002 | 20.12 | 20.39 | 19.99 | 20.18 | 5,824,293 | +0.12(+0.60%) |
Jun 18, 2002 | 20.09 | 20.20 | 19.89 | 20.06 | 6,556,395 | -0.01(-0.07%) |
Jun 17, 2002 | 20.05 | 20.14 | 19.79 | 20.08 | 8,604,322 | +0.47(+2.40%) |
Jun 14, 2002 | 19.94 | 20.00 | 19.22 | 19.61 | 9,066,843 | -0.46(-2.31%) |
Jun 13, 2002 | 20.00 | 20.16 | 19.81 | 20.07 | 4,843,403 | +0.04(+0.20%) |
Jun 12, 2002 | 20.03 | 20.30 | 19.89 | 20.03 | 6,409,796 | -0.03(-0.17%) |
Jun 11, 2002 | 20.36 | 20.49 | 20.00 | 20.06 | 6,510,945 | -0.34(-1.68%) |
Jun 10, 2002 | 20.31 | 20.49 | 20.20 | 20.41 | 4,894,943 | +0.26(+1.27%) |
Jun 07, 2002 | 20.04 | 20.25 | 19.97 | 20.15 | 7,046,840 | -0.05(-0.23%) |
Jun 06, 2002 | 20.19 | 20.37 | 20.07 | 20.20 | 5,269,237 | +0.01(+0.03%) |
Jun 05, 2002 | 19.73 | 20.23 | 19.69 | 20.19 | 5,119,222 | +0.48(+2.43%) |
Jun 04, 2002 | 19.84 | 19.94 | 19.63 | 19.71 | 5,530,055 | -0.15(-0.75%) |
Jun 03, 2002 | 20.20 | 20.26 | 19.86 | 19.86 | 5,171,505 | -0.30(-1.47%) |
May 31, 2002 | 20.16 | 20.27 | 19.98 | 20.16 | 7,394,845 | +0.11(+0.57%) |
May 30, 2002 | 20.16 | 20.37 | 20.00 | 20.04 | 5,363,554 | -0.16(-0.80%) |
May 29, 2002 | 20.46 | 20.47 | 20.08 | 20.20 | 6,066,247 | -0.09(-0.46%) |
May 28, 2002 | 20.30 | 20.47 | 20.27 | 20.30 | 4,058,869 | -0.07(-0.36%) |
May 27, 2002 | 20.47 | 20.56 | 20.27 | 20.37 | 5,308,746 | +0.00(+0.00%) |
May 24, 2002 | 20.47 | 20.56 | 20.27 | 20.37 | 5,308,746 | -0.09(-0.46%) |
May 23, 2002 | 20.57 | 20.68 | 20.23 | 20.47 | 7,294,290 | -0.17(-0.82%) |
May 22, 2002 | 20.33 | 20.66 | 20.27 | 20.64 | 6,851,375 | +0.17(+0.82%) |
May 21, 2002 | 20.43 | 20.47 | 20.24 | 20.47 | 7,381,626 | +0.18(+0.90%) |
May 20, 2002 | 20.06 | 20.30 | 19.94 | 20.29 | 5,249,334 | +0.08(+0.40%) |
May 17, 2002 | 20.16 | 20.25 | 19.86 | 20.20 | 5,135,115 | +0.03(+0.13%) |
May 16, 2002 | 20.24 | 20.37 | 20.00 | 20.18 | 5,592,141 | -0.06(-0.30%) |
May 15, 2002 | 20.20 | 20.33 | 20.14 | 20.24 | 7,650,019 | +0.05(+0.27%) |
May 14, 2002 | 20.53 | 20.59 | 20.09 | 20.18 | 9,068,477 | -0.29(-1.41%) |
May 13, 2002 | 20.18 | 20.55 | 20.14 | 20.47 | 11,492,184 | +0.40(+2.01%) |
May 10, 2002 | 19.81 | 20.18 | 19.79 | 20.07 | 10,283,895 | +0.36(+1.81%) |
May 09, 2002 | 19.33 | 19.86 | 19.33 | 19.71 | 6,337,462 | +0.27(+1.39%) |
May 08, 2002 | 19.74 | 19.79 | 19.33 | 19.44 | 9,682,499 | -0.22(-1.13%) |
May 07, 2002 | 19.76 | 20.05 | 19.54 | 19.67 | 9,709,086 | +0.07(+0.38%) |
May 06, 2002 | 19.76 | 20.03 | 19.59 | 19.59 | 9,216,710 | -0.13(-0.65%) |
May 03, 2002 | 19.31 | 19.79 | 19.26 | 19.72 | 12,169,182 | +0.53(+2.77%) |
May 02, 2002 | 19.18 | 19.34 | 19.09 | 19.19 | 8,009,906 | +0.01(+0.07%) |
May 01, 2002 | 19.12 | 19.25 | 18.89 | 19.17 | 9,455,100 | +0.05(+0.28%) |
Apr 30, 2002 | 18.90 | 19.28 | 18.86 | 19.12 | 7,542,632 | +0.13(+0.67%) |
Apr 29, 2002 | 18.86 | 19.28 | 18.85 | 18.99 | 5,577,733 | -0.01(-0.07%) |
Apr 26, 2002 | 19.17 | 19.17 | 18.91 | 19.01 | 6,078,130 | -0.07(-0.35%) |
Apr 25, 2002 | 18.87 | 19.39 | 18.86 | 19.07 | 8,089,370 | -0.11(-0.60%) |
Apr 24, 2002 | 19.36 | 19.39 | 19.19 | 19.19 | 9,292,311 | -0.18(-0.94%) |
Apr 23, 2002 | 19.36 | 19.66 | 19.19 | 19.37 | 12,016,048 | +0.18(+0.95%) |
Apr 22, 2002 | 19.19 | 19.45 | 19.13 | 19.19 | 7,461,089 | -0.07(-0.35%) |
Apr 19, 2002 | 19.34 | 19.38 | 19.05 | 19.26 | 11,731,317 | -0.01(-0.07%) |
Apr 18, 2002 | 19.09 | 19.46 | 18.99 | 19.27 | 23,346,038 | +0.98(+5.38%) |
Apr 17, 2002 | 18.41 | 18.51 | 18.23 | 18.29 | 5,282,605 | -0.23(-1.24%) |
Apr 16, 2002 | 18.57 | 18.64 | 18.46 | 18.51 | 5,359,543 | +0.07(+0.36%) |
Apr 15, 2002 | 18.51 | 18.68 | 18.28 | 18.45 | 5,117,737 | -0.27(-1.44%) |
Apr 12, 2002 | 18.99 | 18.99 | 18.58 | 18.72 | 5,330,431 | +0.06(+0.32%) |
Apr 11, 2002 | 18.89 | 19.01 | 18.53 | 18.66 | 7,411,183 | -0.16(-0.86%) |
Apr 10, 2002 | 18.95 | 19.01 | 18.62 | 18.82 | 10,542,337 | -0.13(-0.71%) |
Apr 09, 2002 | 19.24 | 19.50 | 18.86 | 18.95 | 11,432,772 | -0.23(-1.19%) |
Apr 08, 2002 | 18.85 | 19.26 | 18.85 | 19.18 | 3,985,495 | +0.09(+0.49%) |
Apr 05, 2002 | 18.56 | 19.19 | 18.56 | 19.09 | 6,348,305 | +0.38(+2.01%) |
Apr 04, 2002 | 18.65 | 18.74 | 18.51 | 18.71 | 5,237,303 | +0.20(+1.09%) |
Apr 03, 2002 | 18.48 | 18.70 | 18.32 | 18.51 | 4,702,003 | -0.01(-0.04%) |
Apr 02, 2002 | 18.18 | 18.67 | 18.18 | 18.51 | 3,669,573 | +0.17(+0.92%) |
Apr 01, 2002 | 18.55 | 18.60 | 18.25 | 18.35 | 4,516,341 | -0.34(-1.80%) |
Mar 29, 2002 | 18.82 | 19.04 | 18.66 | 18.68 | 4,393,507 | +0.00(+0.00%) |
Mar 28, 2002 | 18.82 | 19.04 | 18.66 | 18.68 | 4,393,507 | -0.13(-0.68%) |
Mar 27, 2002 | 18.45 | 18.92 | 18.37 | 18.81 | 4,540,699 | +0.30(+1.64%) |
Mar 26, 2002 | 18.27 | 18.64 | 18.26 | 18.51 | 4,499,408 | +0.18(+0.99%) |
Mar 25, 2002 | 18.28 | 18.54 | 18.21 | 18.33 | 6,894,449 | -0.29(-1.56%) |
Mar 22, 2002 | 18.85 | 19.21 | 18.62 | 18.62 | 10,941,882 | -0.71(-3.66%) |
Mar 21, 2002 | 19.34 | 19.57 | 19.20 | 19.32 | 4,956,137 | -0.03(-0.17%) |
Mar 20, 2002 | 19.13 | 19.52 | 19.13 | 19.36 | 5,388,507 | -0.03(-0.17%) |
Mar 19, 2002 | 19.07 | 19.40 | 19.07 | 19.39 | 3,861,919 | +0.24(+1.27%) |
Mar 18, 2002 | 19.32 | 19.38 | 19.03 | 19.15 | 4,427,074 | -0.19(-0.97%) |
Mar 15, 2002 | 19.15 | 19.48 | 19.05 | 19.34 | 8,804,391 | +0.38(+2.03%) |
Mar 14, 2002 | 19.00 | 19.14 | 18.84 | 18.95 | 5,891,428 | +0.17(+0.90%) |
Mar 13, 2002 | 19.01 | 19.49 | 18.40 | 18.78 | 15,248,053 | -0.30(-1.59%) |
Mar 12, 2002 | 18.65 | 19.21 | 18.62 | 19.09 | 7,643,038 | +0.30(+1.61%) |
Mar 11, 2002 | 18.74 | 18.93 | 18.70 | 18.78 | 6,529,660 | -0.01(-0.04%) |
Mar 08, 2002 | 18.72 | 18.99 | 18.68 | 18.79 | 6,356,771 | +0.11(+0.61%) |
Mar 07, 2002 | 18.85 | 18.85 | 18.60 | 18.68 | 6,216,559 | -0.22(-1.14%) |
Mar 06, 2002 | 18.74 | 19.26 | 18.70 | 18.89 | 8,911,036 | +0.30(+1.59%) |
Mar 05, 2002 | 18.20 | 18.72 | 18.10 | 18.60 | 9,385,291 | +0.52(+2.87%) |
Mar 04, 2002 | 17.71 | 18.25 | 17.67 | 18.08 | 7,693,687 | +0.46(+2.60%) |
Mar 01, 2002 | 17.74 | 17.79 | 17.55 | 17.62 | 6,440,839 | +0.05(+0.27%) |
Feb 28, 2002 | 17.86 | 17.94 | 17.57 | 17.57 | 6,338,502 | -0.19(-1.06%) |
Feb 27, 2002 | 17.83 | 17.93 | 17.52 | 17.76 | 7,185,418 | -0.08(-0.45%) |
Feb 26, 2002 | 18.05 | 18.16 | 17.81 | 17.84 | 5,476,288 | -0.22(-1.19%) |
Feb 25, 2002 | 18.14 | 18.22 | 18.02 | 18.06 | 5,149,225 | -0.09(-0.48%) |
Feb 22, 2002 | 17.84 | 18.22 | 17.77 | 18.14 | 4,411,627 | +0.29(+1.62%) |
Feb 21, 2002 | 18.16 | 18.34 | 17.84 | 17.86 | 4,713,291 | -0.30(-1.67%) |
Feb 20, 2002 | 17.67 | 18.16 | 17.64 | 18.16 | 5,458,464 | +0.52(+2.94%) |
Feb 19, 2002 | 17.83 | 18.02 | 17.57 | 17.64 | 7,618,828 | -0.37(-2.06%) |
Feb 18, 2002 | 18.13 | 18.37 | 18.01 | 18.01 | 5,564,514 | +0.00(+0.00%) |
Feb 15, 2002 | 18.13 | 18.37 | 18.01 | 18.01 | 5,554,860 | -0.07(-0.41%) |
Feb 14, 2002 | 18.11 | 18.21 | 18.02 | 18.08 | 6,474,258 | -0.05(-0.26%) |
Feb 13, 2002 | 18.08 | 18.23 | 17.98 | 18.13 | 6,396,429 | +0.05(+0.30%) |
Feb 12, 2002 | 18.11 | 18.14 | 17.95 | 18.08 | 4,404,943 | -0.10(-0.56%) |
Feb 11, 2002 | 17.88 | 18.27 | 17.85 | 18.18 | 3,941,976 | +0.19(+1.05%) |
Feb 08, 2002 | 18.18 | 18.31 | 17.75 | 17.99 | 6,105,756 | -0.23(-1.26%) |
Feb 07, 2002 | 18.35 | 18.48 | 18.21 | 18.22 | 5,047,334 | -0.09(-0.48%) |
Feb 06, 2002 | 18.36 | 18.41 | 18.14 | 18.31 | 7,332,908 | -0.01(-0.04%) |
Feb 05, 2002 | 17.98 | 18.37 | 17.88 | 18.31 | 7,181,853 | +0.40(+2.26%) |
Feb 04, 2002 | 18.02 | 18.28 | 17.91 | 17.91 | 6,584,616 | -0.02(-0.11%) |
Feb 01, 2002 | 18.10 | 18.21 | 17.93 | 17.93 | 5,095,606 | -0.37(-2.02%) |
Jan 31, 2002 | 18.18 | 18.31 | 18.02 | 18.30 | 6,449,751 | +0.13(+0.70%) |
Jan 30, 2002 | 17.64 | 18.18 | 17.57 | 18.17 | 7,377,318 | +0.49(+2.78%) |
Jan 29, 2002 | 17.69 | 18.18 | 17.41 | 17.68 | 8,041,692 | -0.08(-0.45%) |
Jan 28, 2002 | 17.18 | 17.76 | 17.18 | 17.76 | 6,623,233 | +0.51(+2.97%) |
Jan 25, 2002 | 17.65 | 17.79 | 17.09 | 17.25 | 11,727,158 | -0.57(-3.21%) |
Jan 24, 2002 | 18.47 | 18.48 | 17.71 | 17.82 | 9,038,623 | -0.63(-3.39%) |
Jan 23, 2002 | 18.26 | 18.45 | 18.09 | 18.45 | 7,456,485 | +0.40(+2.24%) |
Jan 22, 2002 | 17.86 | 18.21 | 17.86 | 18.04 | 6,775,328 | +0.25(+1.40%) |
Jan 21, 2002 | 17.81 | 18.08 | 17.67 | 17.79 | 4,667,544 | +0.00(+0.00%) |
Jan 18, 2002 | 17.81 | 18.08 | 17.67 | 17.79 | 4,667,247 | -0.03(-0.19%) |
Jan 17, 2002 | 17.73 | 17.87 | 17.57 | 17.83 | 6,378,011 | +0.28(+1.61%) |
Jan 16, 2002 | 17.76 | 17.83 | 17.55 | 17.55 | 6,429,254 | -0.09(-0.53%) |
Jan 15, 2002 | 17.88 | 17.98 | 17.52 | 17.64 | 8,248,148 | +0.12(+0.69%) |
Jan 14, 2002 | 17.86 | 17.91 | 17.52 | 17.52 | 5,490,249 | -0.22(-1.21%) |
Jan 11, 2002 | 18.10 | 18.18 | 17.73 | 17.73 | 6,530,997 | -0.32(-1.75%) |
Jan 10, 2002 | 18.10 | 18.37 | 18.01 | 18.05 | 5,236,561 | -0.05(-0.26%) |
Jan 09, 2002 | 18.33 | 18.48 | 18.05 | 18.10 | 4,781,466 | -0.32(-1.75%) |
Jan 08, 2002 | 18.41 | 18.50 | 18.18 | 18.42 | 4,940,096 | +0.11(+0.59%) |
Jan 07, 2002 | 18.18 | 18.49 | 18.06 | 18.31 | 5,471,535 | +0.14(+0.78%) |
Jan 04, 2002 | 18.16 | 18.21 | 18.04 | 18.17 | 7,253,593 | +0.13(+0.75%) |
Jan 03, 2002 | 17.86 | 18.15 | 17.86 | 18.04 | 7,149,177 | +0.20(+1.13%) |
Jan 02, 2002 | 17.82 | 17.94 | 17.67 | 17.83 | 5,727,006 | +0.01(+0.08%) |
Dec 31, 2001 | 17.78 | 18.11 | 17.78 | 17.82 | 4,532,085 | -0.09(-0.49%) |
Dec 28, 2001 | 18.11 | 18.13 | 17.86 | 17.91 | 5,435,590 | -0.09(-0.49%) |
Dec 27, 2001 | 17.75 | 18.11 | 17.54 | 18.00 | 7,191,359 | +0.42(+2.41%) |
Dec 26, 2001 | 17.34 | 17.73 | 17.32 | 17.57 | 5,090,259 | +0.17(+0.97%) |
Dec 24, 2001 | 17.47 | 17.55 | 17.40 | 17.40 | 1,902,516 | -0.03(-0.19%) |
Dec 21, 2001 | 17.47 | 17.59 | 17.30 | 17.44 | 9,036,395 | +0.17(+0.97%) |
Dec 20, 2001 | 17.61 | 17.73 | 17.27 | 17.27 | 6,733,442 | -0.35(-1.99%) |
Dec 19, 2001 | 17.59 | 17.83 | 17.59 | 17.62 | 6,409,796 | -0.15(-0.87%) |
Dec 18, 2001 | 17.76 | 17.95 | 17.59 | 17.77 | 5,090,408 | +0.23(+1.30%) |
Dec 17, 2001 | 18.06 | 18.11 | 17.55 | 17.55 | 8,003,816 | -0.50(-2.76%) |
Dec 14, 2001 | 17.57 | 18.23 | 17.54 | 18.04 | 11,540,159 | +0.78(+4.52%) |
Dec 13, 2001 | 17.00 | 17.38 | 16.93 | 17.26 | 9,159,377 | +0.00(+0.00%) |
Dec 12, 2001 | 17.98 | 18.01 | 17.13 | 17.26 | 12,060,607 | -0.58(-3.25%) |
Dec 11, 2001 | 17.84 | 18.02 | 17.77 | 17.84 | 9,367,616 | -0.35(-1.92%) |
Dec 10, 2001 | 18.21 | 18.51 | 18.08 | 18.19 | 6,337,759 | +0.08(+0.45%) |
Dec 07, 2001 | 18.63 | 18.63 | 18.05 | 18.11 | 6,695,419 | -0.48(-2.61%) |
Dec 06, 2001 | 18.41 | 18.66 | 18.39 | 18.60 | 7,441,780 | +0.09(+0.51%) |
Dec 05, 2001 | 18.11 | 18.51 | 17.95 | 18.50 | 6,532,927 | +0.41(+2.27%) |
Dec 04, 2001 | 18.15 | 18.15 | 17.91 | 18.09 | 6,220,570 | +0.10(+0.56%) |
Dec 03, 2001 | 18.19 | 18.42 | 17.91 | 17.99 | 8,304,143 | -0.08(-0.45%) |
Nov 30, 2001 | 18.10 | 18.20 | 17.90 | 18.07 | 6,206,905 | +0.03(+0.19%) |
Nov 29, 2001 | 17.91 | 18.14 | 17.88 | 18.04 | 4,312,409 | +0.02(+0.11%) |
Nov 28, 2001 | 18.18 | 18.25 | 17.84 | 18.02 | 11,639,674 | -0.18(-0.96%) |
Nov 27, 2001 | 18.33 | 18.33 | 18.11 | 18.19 | 8,646,207 | -0.26(-1.39%) |
Nov 26, 2001 | 18.39 | 18.68 | 18.35 | 18.45 | 7,567,882 | -0.08(-0.44%) |
Nov 23, 2001 | 18.43 | 18.58 | 18.38 | 18.53 | 1,912,170 | +0.23(+1.25%) |
Nov 21, 2001 | 18.21 | 18.32 | 18.12 | 18.30 | 4,472,227 | -0.03(-0.15%) |
Nov 20, 2001 | 18.47 | 18.60 | 18.29 | 18.33 | 7,446,385 | -0.43(-2.30%) |
Nov 19, 2001 | 18.86 | 19.02 | 18.48 | 18.76 | 5,019,856 | -0.10(-0.54%) |
Nov 16, 2001 | 19.19 | 19.19 | 18.85 | 18.86 | 8,415,392 | -0.24(-1.23%) |
Nov 15, 2001 | 18.68 | 19.09 | 18.57 | 19.09 | 6,758,990 | +0.55(+2.98%) |
Nov 14, 2001 | 18.32 | 18.64 | 18.32 | 18.54 | 7,816,075 | +0.05(+0.29%) |
Nov 13, 2001 | 18.27 | 18.54 | 18.18 | 18.49 | 7,937,127 | +0.47(+2.62%) |
Nov 12, 2001 | 18.03 | 18.14 | 17.59 | 18.02 | 4,861,672 | +0.12(+0.68%) |
Nov 09, 2001 | 17.62 | 18.01 | 17.50 | 17.90 | 7,020,847 | +0.19(+1.06%) |
Nov 08, 2001 | 18.18 | 18.27 | 17.42 | 17.71 | 11,972,826 | -0.48(-2.66%) |
Nov 07, 2001 | 18.23 | 18.35 | 18.02 | 18.19 | 5,050,602 | +0.01(+0.07%) |
Nov 06, 2001 | 17.99 | 18.28 | 17.95 | 18.18 | 4,728,589 | +0.15(+0.82%) |
Nov 05, 2001 | 18.07 | 18.18 | 17.79 | 18.03 | 6,088,824 | -0.01(-0.04%) |
Nov 02, 2001 | 17.84 | 18.16 | 17.75 | 18.04 | 4,885,585 | +0.40(+2.25%) |