Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2001 | 17.57 | 17.81 | 17.38 | 17.64 | 7,433,463 | +0.09(+0.50%) |
Oct 31, 2001 | 17.47 | 17.75 | 17.40 | 17.55 | 9,710,125 | +0.05(+0.31%) |
Oct 30, 2001 | 17.98 | 18.11 | 16.83 | 17.50 | 20,446,738 | -0.87(-4.73%) |
Oct 29, 2001 | 19.22 | 19.46 | 18.37 | 18.37 | 11,271,914 | -1.12(-5.77%) |
Oct 26, 2001 | 18.85 | 19.53 | 18.85 | 19.49 | 4,435,540 | +0.40(+2.12%) |
Oct 25, 2001 | 18.68 | 19.11 | 18.43 | 19.09 | 4,857,662 | +0.24(+1.29%) |
Oct 24, 2001 | 18.72 | 18.93 | 18.58 | 18.84 | 5,418,955 | +0.22(+1.19%) |
Oct 23, 2001 | 19.05 | 19.12 | 18.55 | 18.62 | 6,072,188 | -0.50(-2.61%) |
Oct 22, 2001 | 18.86 | 19.32 | 18.86 | 19.12 | 5,574,317 | -0.12(-0.63%) |
Oct 19, 2001 | 19.19 | 19.26 | 18.86 | 19.24 | 9,229,483 | -0.44(-2.26%) |
Oct 18, 2001 | 19.74 | 19.79 | 19.36 | 19.69 | 7,466,733 | -0.11(-0.54%) |
Oct 17, 2001 | 20.14 | 20.20 | 19.74 | 19.79 | 7,253,445 | -0.20(-1.01%) |
Oct 16, 2001 | 19.93 | 20.09 | 19.83 | 20.00 | 7,105,955 | +0.13(+0.64%) |
Oct 15, 2001 | 20.02 | 20.18 | 19.77 | 19.87 | 7,419,946 | +0.01(+0.07%) |
Oct 12, 2001 | 19.89 | 20.18 | 19.50 | 19.85 | 6,839,938 | -0.38(-1.86%) |
Oct 11, 2001 | 19.83 | 20.27 | 19.77 | 20.23 | 8,484,756 | +0.40(+2.04%) |
Oct 10, 2001 | 19.52 | 19.87 | 19.48 | 19.83 | 7,911,431 | +0.44(+2.29%) |
Oct 09, 2001 | 18.91 | 19.44 | 18.89 | 19.38 | 3,623,677 | +0.29(+1.52%) |
Oct 08, 2001 | 19.41 | 19.42 | 19.03 | 19.09 | 5,330,431 | -0.36(-1.83%) |
Oct 05, 2001 | 19.52 | 19.55 | 19.13 | 19.45 | 6,569,466 | -0.03(-0.14%) |
Oct 04, 2001 | 19.47 | 19.48 | 19.20 | 19.48 | 9,709,234 | +0.19(+0.98%) |
Oct 03, 2001 | 18.64 | 19.33 | 18.53 | 19.29 | 7,453,069 | +0.69(+3.73%) |
Oct 02, 2001 | 18.50 | 18.62 | 18.36 | 18.60 | 5,406,776 | +0.20(+1.06%) |
Oct 01, 2001 | 18.50 | 18.50 | 17.97 | 18.40 | 6,881,972 | +0.13(+0.70%) |
Sep 28, 2001 | 18.51 | 18.58 | 17.94 | 18.27 | 9,466,834 | +0.09(+0.52%) |
Sep 27, 2001 | 18.14 | 18.18 | 17.79 | 18.18 | 14,907,177 | +0.50(+2.86%) |
Sep 26, 2001 | 18.01 | 18.10 | 17.55 | 17.67 | 8,989,014 | -0.06(-0.34%) |
Sep 25, 2001 | 17.98 | 18.37 | 17.50 | 17.73 | 9,165,467 | -0.26(-1.42%) |
Sep 24, 2001 | 18.25 | 18.41 | 17.84 | 17.99 | 9,034,167 | -0.24(-1.33%) |
Sep 21, 2001 | 17.98 | 18.51 | 17.61 | 18.23 | 10,535,653 | -0.20(-1.06%) |
Sep 20, 2001 | 18.86 | 18.91 | 18.29 | 18.43 | 11,794,887 | -0.76(-3.96%) |
Sep 19, 2001 | 19.24 | 19.59 | 18.85 | 19.19 | 17,185,770 | +0.33(+1.75%) |
Sep 18, 2001 | 19.11 | 19.15 | 18.58 | 18.86 | 6,888,656 | -0.25(-1.30%) |
Sep 17, 2001 | 18.65 | 19.39 | 18.49 | 19.11 | 12,381,876 | -0.36(-1.87%) |
Sep 10, 2001 | 20.20 | 20.34 | 19.26 | 19.47 | 12,180,322 | -0.70(-3.47%) |
Sep 07, 2001 | 20.35 | 20.41 | 20.10 | 20.17 | 6,065,802 | -0.30(-1.45%) |
Sep 06, 2001 | 20.69 | 20.70 | 20.41 | 20.47 | 6,264,980 | -0.24(-1.14%) |
Sep 05, 2001 | 20.70 | 20.77 | 20.41 | 20.70 | 5,512,529 | -0.02(-0.10%) |
Sep 04, 2001 | 20.35 | 20.78 | 20.22 | 20.72 | 6,534,116 | +0.50(+2.50%) |
Aug 31, 2001 | 20.23 | 20.33 | 20.13 | 20.22 | 4,180,366 | +0.01(+0.03%) |
Aug 30, 2001 | 20.07 | 20.27 | 20.04 | 20.21 | 4,796,170 | +0.01(+0.07%) |
Aug 29, 2001 | 20.00 | 20.25 | 19.96 | 20.20 | 7,420,095 | +0.07(+0.37%) |
Aug 28, 2001 | 20.20 | 20.27 | 20.01 | 20.12 | 6,524,016 | -0.26(-1.26%) |
Aug 27, 2001 | 20.38 | 20.51 | 20.27 | 20.38 | 4,293,843 | -0.15(-0.72%) |
Aug 24, 2001 | 20.67 | 20.87 | 20.34 | 20.53 | 7,339,740 | -0.24(-1.13%) |
Aug 23, 2001 | 20.28 | 20.84 | 20.27 | 20.76 | 6,060,752 | +0.40(+1.95%) |
Aug 22, 2001 | 20.20 | 20.50 | 20.18 | 20.37 | 4,712,400 | +0.17(+0.83%) |
Aug 21, 2001 | 20.20 | 20.51 | 20.13 | 20.20 | 7,102,687 | -0.03(-0.17%) |
Aug 20, 2001 | 20.20 | 20.26 | 20.06 | 20.23 | 4,108,181 | +0.03(+0.17%) |
Aug 17, 2001 | 19.86 | 20.25 | 19.77 | 20.20 | 11,453,121 | +0.20(+1.01%) |
Aug 16, 2001 | 19.29 | 20.06 | 19.26 | 20.00 | 10,954,358 | +0.81(+4.25%) |
Aug 15, 2001 | 18.89 | 19.32 | 18.89 | 19.18 | 9,595,163 | +0.34(+1.79%) |
Aug 14, 2001 | 18.97 | 18.97 | 18.70 | 18.84 | 5,030,402 | -0.02(-0.11%) |
Aug 13, 2001 | 18.86 | 19.18 | 18.79 | 18.86 | 2,764,433 | -0.05(-0.25%) |
Aug 10, 2001 | 18.89 | 19.00 | 18.64 | 18.91 | 4,929,401 | -0.13(-0.71%) |
Aug 09, 2001 | 19.07 | 19.19 | 18.85 | 19.05 | 4,266,514 | -0.09(-0.46%) |
Aug 08, 2001 | 19.26 | 19.46 | 19.05 | 19.13 | 4,233,689 | -0.26(-1.32%) |
Aug 07, 2001 | 19.28 | 19.50 | 19.23 | 19.39 | 3,125,212 | +0.00(+0.00%) |
Aug 06, 2001 | 19.46 | 19.58 | 19.26 | 19.39 | 3,049,759 | -0.14(-0.72%) |
Aug 03, 2001 | 19.52 | 19.61 | 19.39 | 19.53 | 2,566,889 | -0.09(-0.48%) |
Aug 02, 2001 | 19.69 | 19.85 | 19.46 | 19.63 | 3,878,109 | -0.15(-0.78%) |
Aug 01, 2001 | 19.72 | 19.86 | 19.63 | 19.78 | 5,562,435 | +0.16(+0.82%) |
Jul 31, 2001 | 19.61 | 19.86 | 19.53 | 19.62 | 6,474,852 | +0.16(+0.83%) |
Jul 30, 2001 | 19.26 | 19.56 | 19.15 | 19.46 | 3,112,290 | +0.18(+0.91%) |
Jul 27, 2001 | 19.32 | 19.47 | 19.26 | 19.28 | 3,839,639 | -0.20(-1.00%) |
Jul 26, 2001 | 19.50 | 19.59 | 19.33 | 19.48 | 5,304,290 | -0.25(-1.26%) |
Jul 25, 2001 | 19.21 | 19.82 | 19.15 | 19.73 | 11,145,367 | +0.61(+3.21%) |
Jul 24, 2001 | 19.01 | 19.25 | 18.84 | 19.11 | 12,275,826 | +0.42(+2.23%) |
Jul 23, 2001 | 18.83 | 19.31 | 18.64 | 18.70 | 9,668,834 | +0.17(+0.91%) |
Jul 20, 2001 | 18.51 | 18.68 | 18.48 | 18.53 | 4,398,854 | -0.10(-0.54%) |
Jul 19, 2001 | 18.77 | 18.81 | 18.52 | 18.63 | 4,468,663 | -0.02(-0.11%) |
Jul 18, 2001 | 18.65 | 18.77 | 18.56 | 18.65 | 4,557,632 | -0.01(-0.07%) |
Jul 17, 2001 | 18.58 | 18.78 | 18.39 | 18.66 | 3,958,017 | +0.06(+0.33%) |
Jul 16, 2001 | 18.38 | 18.78 | 18.38 | 18.60 | 5,357,761 | -0.01(-0.07%) |
Jul 13, 2001 | 18.06 | 18.64 | 18.06 | 18.62 | 5,962,128 | +0.44(+2.41%) |
Jul 12, 2001 | 17.93 | 18.33 | 17.64 | 18.18 | 5,084,466 | +0.24(+1.35%) |
Jul 11, 2001 | 17.64 | 18.21 | 17.63 | 17.94 | 8,541,940 | -0.18(-0.97%) |
Jul 10, 2001 | 18.08 | 18.39 | 17.94 | 18.11 | 8,044,217 | +0.22(+1.24%) |
Jul 09, 2001 | 17.86 | 17.99 | 17.71 | 17.89 | 4,004,359 | +0.01(+0.08%) |
Jul 06, 2001 | 18.20 | 18.22 | 17.54 | 17.88 | 7,796,172 | -0.34(-1.88%) |
Jul 05, 2001 | 18.39 | 18.44 | 18.20 | 18.22 | 2,986,782 | -0.12(-0.66%) |
Jul 03, 2001 | 18.57 | 18.58 | 18.12 | 18.34 | 2,539,708 | -0.11(-0.58%) |
Jul 02, 2001 | 18.31 | 18.54 | 18.31 | 18.45 | 5,819,094 | +0.23(+1.26%) |
Jun 29, 2001 | 18.71 | 18.71 | 18.18 | 18.22 | 21,446,938 | -0.42(-2.24%) |
Jun 28, 2001 | 18.56 | 18.84 | 18.54 | 18.64 | 4,025,747 | +0.11(+0.62%) |
Jun 27, 2001 | 18.46 | 18.68 | 18.28 | 18.52 | 4,376,871 | -0.02(-0.11%) |
Jun 26, 2001 | 18.82 | 18.84 | 18.18 | 18.54 | 13,466,143 | -0.18(-0.93%) |
Jun 25, 2001 | 18.83 | 18.98 | 18.62 | 18.72 | 5,433,660 | -0.22(-1.14%) |
Jun 22, 2001 | 19.12 | 19.14 | 18.72 | 18.93 | 6,009,955 | -0.35(-1.82%) |
Jun 21, 2001 | 18.85 | 19.30 | 18.85 | 19.28 | 5,204,924 | +0.28(+1.49%) |
Jun 20, 2001 | 18.85 | 19.19 | 18.72 | 19.00 | 5,797,409 | +0.01(+0.07%) |
Jun 19, 2001 | 19.19 | 19.39 | 18.84 | 18.99 | 6,546,147 | -0.20(-1.05%) |
Jun 18, 2001 | 19.13 | 19.22 | 18.95 | 19.19 | 7,539,067 | -0.11(-0.59%) |
Jun 15, 2001 | 19.75 | 20.12 | 19.13 | 19.30 | 17,605,960 | -0.87(-4.31%) |
Jun 14, 2001 | 20.20 | 20.47 | 20.06 | 20.17 | 7,141,453 | -0.03(-0.13%) |
Jun 13, 2001 | 20.14 | 20.39 | 20.10 | 20.20 | 4,786,664 | +0.13(+0.64%) |
Jun 12, 2001 | 19.98 | 20.23 | 19.85 | 20.07 | 5,521,738 | -0.07(-0.33%) |
Jun 11, 2001 | 19.83 | 20.19 | 19.69 | 20.14 | 3,924,598 | +0.31(+1.56%) |
Jun 08, 2001 | 19.97 | 20.20 | 19.46 | 19.83 | 3,656,651 | -0.30(-1.47%) |
Jun 07, 2001 | 19.91 | 20.24 | 19.87 | 20.12 | 3,751,413 | +0.13(+0.64%) |
Jun 06, 2001 | 20.27 | 20.50 | 19.94 | 20.00 | 7,770,031 | +0.20(+0.99%) |
Jun 05, 2001 | 19.70 | 20.03 | 19.52 | 19.80 | 7,015,352 | +0.12(+0.62%) |
Jun 04, 2001 | 19.89 | 19.93 | 19.58 | 19.68 | 5,342,017 | -0.32(-1.62%) |