Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 16.55 | 16.72 | 16.25 | 16.56 | 6,376,515 | +0.17(+1.02%) |
Jul 30, 2002 | 16.44 | 16.92 | 16.29 | 16.39 | 8,673,939 | -0.12(-0.73%) |
Jul 29, 2002 | 16.36 | 16.64 | 16.03 | 16.51 | 8,362,094 | +0.80(+5.07%) |
Jul 26, 2002 | 14.80 | 15.72 | 14.66 | 15.71 | 11,710,759 | +1.10(+7.51%) |
Jul 25, 2002 | 15.81 | 16.16 | 14.55 | 14.62 | 19,351,246 | -1.28(-8.08%) |
Jul 24, 2002 | 15.39 | 16.38 | 15.22 | 15.90 | 13,615,013 | -0.05(-0.29%) |
Jul 23, 2002 | 15.67 | 16.34 | 15.65 | 15.95 | 8,054,884 | +0.36(+2.32%) |
Jul 22, 2002 | 15.72 | 16.33 | 15.25 | 15.59 | 14,632,918 | -0.58(-3.60%) |
Jul 19, 2002 | 16.72 | 16.72 | 16.12 | 16.17 | 8,865,889 | -0.63(-3.74%) |
Jul 18, 2002 | 17.14 | 17.33 | 16.80 | 16.80 | 6,830,379 | -0.39(-2.30%) |
Jul 17, 2002 | 17.57 | 17.73 | 16.97 | 17.19 | 8,986,979 | -0.23(-1.34%) |
Jul 16, 2002 | 17.51 | 17.73 | 17.36 | 17.43 | 6,747,260 | -0.33(-1.88%) |
Jul 15, 2002 | 18.06 | 18.11 | 17.35 | 17.76 | 11,547,960 | -0.38(-2.10%) |
Jul 12, 2002 | 18.30 | 18.34 | 17.96 | 18.14 | 9,237,232 | -0.18(-0.99%) |
Jul 11, 2002 | 18.70 | 18.86 | 18.27 | 18.32 | 15,479,203 | -0.47(-2.49%) |
Jul 10, 2002 | 18.73 | 19.06 | 18.68 | 18.79 | 12,833,459 | +0.19(+1.04%) |
Jul 09, 2002 | 18.70 | 18.82 | 18.36 | 18.60 | 9,618,890 | -0.07(-0.36%) |
Jul 08, 2002 | 18.56 | 18.72 | 18.40 | 18.66 | 6,036,865 | +0.04(+0.22%) |
Jul 05, 2002 | 18.68 | 18.68 | 18.45 | 18.62 | 3,653,632 | +0.27(+1.49%) |
Jul 04, 2002 | 18.60 | 18.79 | 18.11 | 18.35 | 8,771,259 | +0.00(+0.00%) |
Jul 03, 2002 | 18.60 | 18.79 | 18.11 | 18.35 | 8,771,259 | -0.19(-1.01%) |
Jul 02, 2002 | 18.80 | 18.89 | 18.47 | 18.54 | 4,689,476 | -0.26(-1.39%) |
Jul 01, 2002 | 19.04 | 19.14 | 18.74 | 18.80 | 6,609,875 | -0.23(-1.23%) |
Jun 28, 2002 | 19.24 | 19.28 | 18.83 | 19.03 | 8,656,448 | -0.15(-0.77%) |
Jun 27, 2002 | 19.22 | 19.31 | 18.88 | 19.18 | 7,721,363 | -0.07(-0.38%) |
Jun 26, 2002 | 19.16 | 19.33 | 18.64 | 19.25 | 10,036,576 | -0.18(-0.93%) |
Jun 25, 2002 | 19.42 | 19.69 | 19.31 | 19.43 | 9,373,720 | -0.07(-0.38%) |
Jun 24, 2002 | 19.42 | 19.71 | 19.24 | 19.51 | 6,404,172 | +0.11(+0.55%) |
Jun 21, 2002 | 19.47 | 19.83 | 19.30 | 19.40 | 13,953,169 | -0.35(-1.76%) |
Jun 20, 2002 | 20.03 | 20.08 | 19.68 | 19.75 | 6,172,905 | -0.31(-1.53%) |
Jun 19, 2002 | 19.99 | 20.25 | 19.86 | 20.05 | 5,862,107 | +0.12(+0.60%) |
Jun 18, 2002 | 19.96 | 20.07 | 19.76 | 19.93 | 6,598,962 | -0.01(-0.07%) |
Jun 17, 2002 | 19.92 | 20.01 | 19.67 | 19.95 | 8,660,185 | +0.47(+2.40%) |
Jun 14, 2002 | 19.81 | 19.87 | 19.10 | 19.48 | 9,125,710 | -0.46(-2.31%) |
Jun 13, 2002 | 19.87 | 20.03 | 19.69 | 19.94 | 4,874,848 | +0.04(+0.20%) |
Jun 12, 2002 | 19.90 | 20.17 | 19.77 | 19.90 | 6,451,412 | -0.03(-0.17%) |
Jun 11, 2002 | 20.23 | 20.36 | 19.87 | 19.93 | 6,553,217 | -0.34(-1.68%) |
Jun 10, 2002 | 20.17 | 20.36 | 20.07 | 20.28 | 4,926,723 | +0.25(+1.27%) |
Jun 07, 2002 | 19.91 | 20.11 | 19.84 | 20.02 | 7,092,591 | -0.05(-0.23%) |
Jun 06, 2002 | 20.06 | 20.23 | 19.94 | 20.07 | 5,303,448 | +0.01(+0.03%) |
Jun 05, 2002 | 19.60 | 20.10 | 19.57 | 20.06 | 5,152,459 | +0.47(+2.42%) |
Jun 04, 2002 | 19.71 | 19.81 | 19.50 | 19.59 | 5,565,959 | -0.15(-0.75%) |
Jun 03, 2002 | 20.07 | 20.13 | 19.73 | 19.73 | 5,205,081 | -0.29(-1.47%) |
May 31, 2002 | 20.03 | 20.14 | 19.85 | 20.03 | 7,442,856 | +0.11(+0.57%) |
May 30, 2002 | 20.03 | 20.23 | 19.87 | 19.91 | 5,398,376 | -0.16(-0.80%) |
May 29, 2002 | 20.33 | 20.34 | 19.95 | 20.07 | 6,105,632 | -0.09(-0.46%) |
May 28, 2002 | 20.17 | 20.34 | 20.14 | 20.17 | 4,085,221 | -0.07(-0.36%) |
May 27, 2002 | 20.34 | 20.43 | 20.13 | 20.24 | 5,343,213 | +0.00(+0.00%) |
May 24, 2002 | 20.34 | 20.43 | 20.13 | 20.24 | 5,343,213 | -0.09(-0.46%) |
May 23, 2002 | 20.44 | 20.55 | 20.10 | 20.34 | 7,341,648 | -0.17(-0.82%) |
May 22, 2002 | 20.20 | 20.52 | 20.13 | 20.50 | 6,895,857 | +0.17(+0.82%) |
May 21, 2002 | 20.30 | 20.34 | 20.11 | 20.34 | 7,429,551 | +0.18(+0.90%) |
May 20, 2002 | 19.93 | 20.17 | 19.81 | 20.15 | 5,283,416 | +0.08(+0.40%) |
May 17, 2002 | 20.03 | 20.11 | 19.73 | 20.07 | 5,168,455 | +0.03(+0.13%) |
May 16, 2002 | 20.11 | 20.24 | 19.87 | 20.05 | 5,628,448 | -0.06(-0.30%) |
May 15, 2002 | 20.07 | 20.19 | 20.01 | 20.11 | 7,699,686 | +0.05(+0.27%) |
May 14, 2002 | 20.40 | 20.46 | 19.96 | 20.05 | 9,127,354 | -0.29(-1.41%) |
May 13, 2002 | 20.05 | 20.42 | 20.01 | 20.34 | 11,566,797 | +0.40(+2.01%) |
May 10, 2002 | 19.69 | 20.05 | 19.67 | 19.94 | 10,350,663 | +0.35(+1.81%) |
May 09, 2002 | 19.20 | 19.73 | 19.20 | 19.59 | 6,378,608 | +0.27(+1.39%) |
May 08, 2002 | 19.61 | 19.66 | 19.20 | 19.32 | 9,745,362 | -0.22(-1.13%) |
May 07, 2002 | 19.63 | 19.92 | 19.41 | 19.54 | 9,772,122 | +0.07(+0.38%) |
May 06, 2002 | 19.63 | 19.90 | 19.47 | 19.47 | 9,276,549 | -0.13(-0.65%) |
May 03, 2002 | 19.18 | 19.67 | 19.14 | 19.59 | 12,248,190 | +0.53(+2.77%) |
May 02, 2002 | 19.06 | 19.21 | 18.97 | 19.06 | 8,061,910 | +0.01(+0.07%) |
May 01, 2002 | 19.00 | 19.12 | 18.77 | 19.05 | 9,516,487 | +0.05(+0.28%) |
Apr 30, 2002 | 18.78 | 19.15 | 18.74 | 19.00 | 7,591,602 | +0.13(+0.67%) |
Apr 29, 2002 | 18.74 | 19.16 | 18.73 | 18.87 | 5,613,947 | -0.01(-0.07%) |
Apr 26, 2002 | 19.04 | 19.05 | 18.79 | 18.88 | 6,117,592 | -0.07(-0.35%) |
Apr 25, 2002 | 18.75 | 19.27 | 18.74 | 18.95 | 8,141,890 | -0.11(-0.60%) |
Apr 24, 2002 | 19.23 | 19.27 | 19.06 | 19.06 | 9,352,642 | -0.18(-0.94%) |
Apr 23, 2002 | 19.23 | 19.53 | 19.06 | 19.24 | 12,094,062 | +0.18(+0.95%) |
Apr 22, 2002 | 19.06 | 19.33 | 19.00 | 19.06 | 7,509,530 | -0.07(-0.35%) |
Apr 19, 2002 | 19.22 | 19.26 | 18.93 | 19.13 | 11,807,482 | -0.01(-0.07%) |
Apr 18, 2002 | 18.96 | 19.33 | 18.87 | 19.14 | 23,497,612 | +0.98(+5.38%) |
Apr 17, 2002 | 18.30 | 18.40 | 18.11 | 18.17 | 5,316,902 | -0.23(-1.24%) |
Apr 16, 2002 | 18.45 | 18.52 | 18.34 | 18.40 | 5,394,340 | +0.07(+0.37%) |
Apr 15, 2002 | 18.40 | 18.56 | 18.16 | 18.33 | 5,150,964 | -0.27(-1.44%) |
Apr 12, 2002 | 18.86 | 18.86 | 18.46 | 18.60 | 5,365,039 | +0.06(+0.32%) |
Apr 11, 2002 | 18.76 | 18.89 | 18.41 | 18.54 | 7,459,300 | -0.16(-0.86%) |
Apr 10, 2002 | 18.83 | 18.89 | 18.50 | 18.70 | 10,610,783 | -0.13(-0.71%) |
Apr 09, 2002 | 19.12 | 19.38 | 18.74 | 18.83 | 11,506,999 | -0.23(-1.19%) |
Apr 08, 2002 | 18.73 | 19.13 | 18.73 | 19.06 | 4,011,371 | +0.09(+0.49%) |
Apr 05, 2002 | 18.44 | 19.06 | 18.44 | 18.96 | 6,389,521 | +0.37(+2.02%) |
Apr 04, 2002 | 18.53 | 18.62 | 18.40 | 18.59 | 5,271,306 | +0.20(+1.09%) |
Apr 03, 2002 | 18.36 | 18.58 | 18.20 | 18.39 | 4,732,530 | -0.01(-0.04%) |
Apr 02, 2002 | 18.06 | 18.55 | 18.06 | 18.40 | 3,693,398 | +0.17(+0.92%) |
Apr 01, 2002 | 18.43 | 18.48 | 18.13 | 18.23 | 4,545,663 | -0.33(-1.80%) |
Mar 29, 2002 | 18.70 | 18.92 | 18.54 | 18.56 | 4,422,031 | +0.00(+0.00%) |
Mar 28, 2002 | 18.70 | 18.92 | 18.54 | 18.56 | 4,422,031 | -0.13(-0.68%) |
Mar 27, 2002 | 18.33 | 18.80 | 18.25 | 18.69 | 4,570,180 | +0.30(+1.64%) |
Mar 26, 2002 | 18.15 | 18.52 | 18.14 | 18.39 | 4,528,620 | +0.18(+0.99%) |
Mar 25, 2002 | 18.16 | 18.42 | 18.09 | 18.21 | 6,939,211 | -0.29(-1.55%) |
Mar 22, 2002 | 18.73 | 19.08 | 18.50 | 18.50 | 11,012,922 | -0.70(-3.66%) |
Mar 21, 2002 | 19.21 | 19.44 | 19.08 | 19.20 | 4,988,314 | -0.03(-0.17%) |
Mar 20, 2002 | 19.01 | 19.40 | 19.00 | 19.23 | 5,423,491 | -0.03(-0.17%) |
Mar 19, 2002 | 18.94 | 19.27 | 18.94 | 19.27 | 3,886,992 | +0.24(+1.27%) |
Mar 18, 2002 | 19.20 | 19.26 | 18.91 | 19.02 | 4,455,817 | -0.19(-0.97%) |
Mar 15, 2002 | 19.03 | 19.36 | 18.93 | 19.21 | 8,861,554 | +0.38(+2.02%) |
Mar 14, 2002 | 18.88 | 19.02 | 18.72 | 18.83 | 5,929,678 | +0.17(+0.90%) |
Mar 13, 2002 | 18.88 | 19.37 | 18.28 | 18.66 | 15,347,051 | -0.30(-1.59%) |
Mar 12, 2002 | 18.53 | 19.09 | 18.50 | 18.96 | 7,692,660 | +0.30(+1.61%) |
Mar 11, 2002 | 18.62 | 18.81 | 18.58 | 18.66 | 6,572,053 | -0.01(-0.04%) |
Mar 08, 2002 | 18.60 | 18.86 | 18.56 | 18.67 | 6,398,043 | +0.11(+0.61%) |
Mar 07, 2002 | 18.73 | 18.73 | 18.48 | 18.56 | 6,256,920 | -0.21(-1.14%) |
Mar 06, 2002 | 18.62 | 19.13 | 18.58 | 18.77 | 8,968,891 | +0.29(+1.59%) |
Mar 05, 2002 | 18.08 | 18.60 | 17.98 | 18.48 | 9,446,225 | +0.52(+2.87%) |
Mar 04, 2002 | 17.59 | 18.13 | 17.56 | 17.96 | 7,743,638 | +0.45(+2.60%) |
Mar 01, 2002 | 17.63 | 17.68 | 17.44 | 17.51 | 6,482,656 | +0.05(+0.27%) |
Feb 28, 2002 | 17.75 | 17.83 | 17.46 | 17.46 | 6,379,655 | -0.19(-1.06%) |
Feb 27, 2002 | 17.72 | 17.81 | 17.41 | 17.65 | 7,232,069 | -0.08(-0.45%) |
Feb 26, 2002 | 17.93 | 18.04 | 17.69 | 17.73 | 5,511,842 | -0.21(-1.19%) |
Feb 25, 2002 | 18.03 | 18.10 | 17.91 | 17.94 | 5,182,657 | -0.09(-0.48%) |
Feb 22, 2002 | 17.73 | 18.10 | 17.65 | 18.03 | 4,440,270 | +0.29(+1.62%) |
Feb 21, 2002 | 18.05 | 18.22 | 17.73 | 17.74 | 4,743,892 | -0.30(-1.67%) |
Feb 20, 2002 | 17.56 | 18.05 | 17.53 | 18.04 | 5,493,903 | +0.52(+2.94%) |
Feb 19, 2002 | 17.71 | 17.90 | 17.46 | 17.53 | 7,668,293 | -0.37(-2.06%) |
Feb 18, 2002 | 18.01 | 18.25 | 17.89 | 17.89 | 5,600,642 | +0.00(+0.00%) |
Feb 15, 2002 | 18.01 | 18.25 | 17.89 | 17.89 | 5,590,925 | -0.07(-0.41%) |
Feb 14, 2002 | 17.99 | 18.09 | 17.90 | 17.97 | 6,516,292 | -0.05(-0.26%) |
Feb 13, 2002 | 17.96 | 18.11 | 17.86 | 18.01 | 6,437,957 | +0.05(+0.30%) |
Feb 12, 2002 | 17.99 | 18.03 | 17.83 | 17.96 | 4,433,542 | -0.10(-0.56%) |
Feb 11, 2002 | 17.77 | 18.15 | 17.73 | 18.06 | 3,967,569 | +0.19(+1.05%) |
Feb 08, 2002 | 18.07 | 18.19 | 17.64 | 17.87 | 6,145,398 | -0.23(-1.26%) |
Feb 07, 2002 | 18.23 | 18.36 | 18.09 | 18.10 | 5,080,104 | -0.09(-0.48%) |
Feb 06, 2002 | 18.24 | 18.30 | 18.02 | 18.19 | 7,380,517 | -0.01(-0.04%) |
Feb 05, 2002 | 17.86 | 18.25 | 17.77 | 18.19 | 7,228,482 | +0.40(+2.26%) |
Feb 04, 2002 | 17.91 | 18.16 | 17.79 | 17.79 | 6,627,366 | -0.02(-0.11%) |
Feb 01, 2002 | 17.98 | 18.09 | 17.81 | 17.81 | 5,128,689 | -0.37(-2.02%) |
Jan 31, 2002 | 18.06 | 18.19 | 17.91 | 18.18 | 6,491,626 | +0.13(+0.70%) |
Jan 30, 2002 | 17.53 | 18.06 | 17.46 | 18.05 | 7,425,216 | +0.49(+2.78%) |
Jan 29, 2002 | 17.58 | 18.06 | 17.30 | 17.57 | 8,093,902 | -0.08(-0.46%) |
Jan 28, 2002 | 17.07 | 17.65 | 17.06 | 17.65 | 6,666,235 | +0.51(+2.97%) |
Jan 25, 2002 | 17.54 | 17.68 | 16.98 | 17.14 | 11,803,296 | -0.57(-3.21%) |
Jan 24, 2002 | 18.36 | 18.36 | 17.59 | 17.71 | 9,097,306 | -0.62(-3.39%) |
Jan 23, 2002 | 18.14 | 18.33 | 17.97 | 18.33 | 7,504,896 | +0.40(+2.24%) |
Jan 22, 2002 | 17.75 | 18.09 | 17.74 | 17.93 | 6,819,317 | +0.25(+1.40%) |
Jan 21, 2002 | 17.69 | 17.96 | 17.56 | 17.68 | 4,697,848 | +0.00(+0.00%) |
Jan 18, 2002 | 17.69 | 17.96 | 17.56 | 17.68 | 4,697,549 | -0.03(-0.19%) |
Jan 17, 2002 | 17.61 | 17.75 | 17.46 | 17.71 | 6,419,420 | +0.28(+1.61%) |
Jan 16, 2002 | 17.65 | 17.72 | 17.43 | 17.43 | 6,470,996 | -0.09(-0.53%) |
Jan 15, 2002 | 17.76 | 17.86 | 17.41 | 17.53 | 8,301,699 | +0.12(+0.69%) |
Jan 14, 2002 | 17.74 | 17.79 | 17.41 | 17.41 | 5,525,895 | -0.21(-1.21%) |
Jan 11, 2002 | 17.98 | 18.06 | 17.62 | 17.62 | 6,573,399 | -0.31(-1.75%) |
Jan 10, 2002 | 17.98 | 18.25 | 17.89 | 17.93 | 5,270,559 | -0.05(-0.26%) |
Jan 09, 2002 | 18.21 | 18.36 | 17.93 | 17.98 | 4,812,510 | -0.32(-1.75%) |
Jan 08, 2002 | 18.30 | 18.38 | 18.06 | 18.30 | 4,972,169 | +0.11(+0.59%) |
Jan 07, 2002 | 18.06 | 18.38 | 17.94 | 18.19 | 5,507,058 | +0.14(+0.78%) |
Jan 04, 2002 | 18.05 | 18.09 | 17.93 | 18.05 | 7,300,687 | +0.13(+0.75%) |
Jan 03, 2002 | 17.74 | 18.03 | 17.74 | 17.92 | 7,195,593 | +0.20(+1.13%) |
Jan 02, 2002 | 17.71 | 17.82 | 17.55 | 17.72 | 5,764,188 | +0.01(+0.08%) |
Dec 31, 2001 | 17.67 | 17.99 | 17.67 | 17.71 | 4,561,509 | -0.09(-0.49%) |
Dec 28, 2001 | 17.99 | 18.01 | 17.74 | 17.79 | 5,470,881 | -0.09(-0.49%) |
Dec 27, 2001 | 17.63 | 17.99 | 17.43 | 17.88 | 7,238,049 | +0.42(+2.41%) |
Dec 26, 2001 | 17.22 | 17.62 | 17.20 | 17.46 | 5,123,307 | +0.17(+0.97%) |
Dec 24, 2001 | 17.36 | 17.43 | 17.29 | 17.29 | 1,914,868 | -0.03(-0.19%) |
Dec 21, 2001 | 17.36 | 17.47 | 17.19 | 17.33 | 9,095,063 | +0.17(+0.97%) |
Dec 20, 2001 | 17.49 | 17.62 | 17.16 | 17.16 | 6,777,159 | -0.35(-1.99%) |
Dec 19, 2001 | 17.48 | 17.71 | 17.47 | 17.51 | 6,451,412 | -0.15(-0.87%) |
Dec 18, 2001 | 17.65 | 17.83 | 17.48 | 17.66 | 5,123,457 | +0.23(+1.31%) |
Dec 17, 2001 | 17.95 | 17.99 | 17.43 | 17.43 | 8,055,781 | -0.50(-2.76%) |
Dec 14, 2001 | 17.46 | 18.11 | 17.43 | 17.93 | 11,615,083 | +0.78(+4.52%) |
Dec 13, 2001 | 16.89 | 17.27 | 16.82 | 17.15 | 9,218,844 | +0.00(+0.00%) |
Dec 12, 2001 | 17.86 | 17.89 | 17.02 | 17.15 | 12,138,910 | -0.58(-3.25%) |
Dec 11, 2001 | 17.73 | 17.90 | 17.66 | 17.73 | 9,428,435 | -0.35(-1.92%) |
Dec 10, 2001 | 18.09 | 18.39 | 17.97 | 18.07 | 6,378,907 | +0.08(+0.45%) |
Dec 07, 2001 | 18.51 | 18.51 | 17.93 | 17.99 | 6,738,889 | -0.48(-2.61%) |
Dec 06, 2001 | 18.30 | 18.54 | 18.27 | 18.48 | 7,490,096 | +0.09(+0.51%) |
Dec 05, 2001 | 17.99 | 18.40 | 17.83 | 18.38 | 6,575,342 | +0.41(+2.27%) |
Dec 04, 2001 | 18.03 | 18.03 | 17.79 | 17.97 | 6,260,957 | +0.10(+0.56%) |
Dec 03, 2001 | 18.07 | 18.30 | 17.79 | 17.87 | 8,358,058 | -0.08(-0.45%) |
Nov 30, 2001 | 17.99 | 18.08 | 17.79 | 17.95 | 6,247,203 | +0.03(+0.19%) |
Nov 29, 2001 | 17.79 | 18.03 | 17.77 | 17.92 | 4,340,408 | +0.02(+0.11%) |
Nov 28, 2001 | 18.07 | 18.13 | 17.73 | 17.90 | 11,715,244 | -0.17(-0.96%) |
Nov 27, 2001 | 18.21 | 18.21 | 17.99 | 18.07 | 8,702,343 | -0.25(-1.39%) |
Nov 26, 2001 | 18.27 | 18.56 | 18.23 | 18.33 | 7,617,016 | -0.08(-0.44%) |
Nov 23, 2001 | 18.32 | 18.46 | 18.26 | 18.41 | 1,924,585 | +0.23(+1.25%) |
Nov 21, 2001 | 18.09 | 18.20 | 18.00 | 18.18 | 4,501,263 | -0.03(-0.15%) |
Nov 20, 2001 | 18.35 | 18.48 | 18.17 | 18.21 | 7,494,730 | -0.43(-2.30%) |
Nov 19, 2001 | 18.74 | 18.90 | 18.36 | 18.64 | 5,052,447 | -0.10(-0.54%) |
Nov 16, 2001 | 19.06 | 19.06 | 18.73 | 18.74 | 8,470,029 | -0.23(-1.23%) |
Nov 15, 2001 | 18.56 | 18.97 | 18.45 | 18.97 | 6,802,872 | +0.55(+2.98%) |
Nov 14, 2001 | 18.20 | 18.52 | 18.20 | 18.42 | 7,866,821 | +0.05(+0.29%) |
Nov 13, 2001 | 18.15 | 18.42 | 18.07 | 18.37 | 7,988,658 | +0.47(+2.62%) |
Nov 12, 2001 | 17.91 | 18.03 | 17.47 | 17.90 | 4,893,236 | +0.12(+0.68%) |
Nov 09, 2001 | 17.51 | 17.89 | 17.39 | 17.78 | 7,066,430 | +0.19(+1.06%) |
Nov 08, 2001 | 18.06 | 18.15 | 17.31 | 17.59 | 12,050,559 | -0.48(-2.66%) |
Nov 07, 2001 | 18.11 | 18.23 | 17.90 | 18.07 | 5,083,393 | +0.01(+0.07%) |
Nov 06, 2001 | 17.87 | 18.16 | 17.83 | 18.06 | 4,759,290 | +0.15(+0.82%) |
Nov 05, 2001 | 17.95 | 18.06 | 17.67 | 17.91 | 6,128,355 | -0.01(-0.04%) |
Nov 02, 2001 | 17.73 | 18.05 | 17.63 | 17.92 | 4,917,305 | +0.39(+2.25%) |
Nov 01, 2001 | 17.46 | 17.69 | 17.27 | 17.53 | 7,481,724 | +0.09(+0.50%) |
Oct 31, 2001 | 17.36 | 17.64 | 17.29 | 17.44 | 9,773,168 | +0.05(+0.31%) |
Oct 30, 2001 | 17.86 | 17.99 | 16.72 | 17.39 | 20,579,488 | -0.86(-4.73%) |
Oct 29, 2001 | 19.10 | 19.33 | 18.25 | 18.25 | 11,345,097 | -1.12(-5.77%) |
Oct 26, 2001 | 18.73 | 19.41 | 18.73 | 19.37 | 4,464,338 | +0.40(+2.12%) |
Oct 25, 2001 | 18.56 | 18.98 | 18.32 | 18.96 | 4,889,200 | +0.24(+1.29%) |
Oct 24, 2001 | 18.60 | 18.80 | 18.46 | 18.72 | 5,454,138 | +0.22(+1.19%) |
Oct 23, 2001 | 18.93 | 19.00 | 18.43 | 18.50 | 6,111,612 | -0.49(-2.61%) |
Oct 22, 2001 | 18.74 | 19.20 | 18.74 | 19.00 | 5,610,508 | -0.12(-0.63%) |
Oct 19, 2001 | 19.06 | 19.14 | 18.74 | 19.12 | 9,289,406 | -0.44(-2.26%) |
Oct 18, 2001 | 19.61 | 19.66 | 19.23 | 19.56 | 7,515,211 | -0.11(-0.54%) |
Oct 17, 2001 | 20.01 | 20.07 | 19.61 | 19.67 | 7,300,538 | -0.20(-1.01%) |
Oct 16, 2001 | 19.80 | 19.96 | 19.70 | 19.87 | 7,152,090 | +0.13(+0.64%) |
Oct 15, 2001 | 19.89 | 20.05 | 19.65 | 19.74 | 7,468,120 | +0.01(+0.07%) |
Oct 12, 2001 | 19.77 | 20.05 | 19.37 | 19.73 | 6,884,346 | -0.37(-1.86%) |
Oct 11, 2001 | 19.70 | 20.13 | 19.65 | 20.10 | 8,539,843 | +0.40(+2.04%) |
Oct 10, 2001 | 19.40 | 19.74 | 19.35 | 19.70 | 7,962,796 | +0.44(+2.29%) |
Oct 09, 2001 | 18.79 | 19.31 | 18.76 | 19.26 | 3,647,204 | +0.29(+1.52%) |
Oct 08, 2001 | 19.29 | 19.29 | 18.90 | 18.97 | 5,365,039 | -0.35(-1.83%) |
Oct 05, 2001 | 19.40 | 19.43 | 19.01 | 19.33 | 6,612,118 | -0.03(-0.14%) |
Oct 04, 2001 | 19.35 | 19.35 | 19.08 | 19.35 | 9,772,271 | +0.19(+0.98%) |
Oct 03, 2001 | 18.52 | 19.20 | 18.41 | 19.16 | 7,501,457 | +0.69(+3.73%) |
Oct 02, 2001 | 18.38 | 18.50 | 18.24 | 18.48 | 5,441,879 | +0.19(+1.06%) |
Oct 01, 2001 | 18.38 | 18.38 | 17.85 | 18.28 | 6,926,653 | +0.13(+0.70%) |
Sep 28, 2001 | 18.40 | 18.46 | 17.83 | 18.15 | 9,528,297 | +0.09(+0.52%) |
Sep 27, 2001 | 18.03 | 18.06 | 17.68 | 18.06 | 15,003,962 | +0.50(+2.86%) |
Sep 26, 2001 | 17.89 | 17.98 | 17.43 | 17.56 | 9,047,375 | -0.06(-0.34%) |
Sep 25, 2001 | 17.86 | 18.25 | 17.39 | 17.62 | 9,224,974 | -0.25(-1.42%) |
Sep 24, 2001 | 18.13 | 18.30 | 17.73 | 17.87 | 9,092,821 | -0.24(-1.33%) |
Sep 21, 2001 | 17.86 | 18.40 | 17.49 | 18.11 | 10,604,056 | -0.19(-1.06%) |
Sep 20, 2001 | 18.74 | 18.79 | 18.17 | 18.31 | 11,871,465 | -0.76(-3.97%) |
Sep 19, 2001 | 19.11 | 19.47 | 18.73 | 19.06 | 17,297,348 | +0.33(+1.75%) |
Sep 18, 2001 | 18.98 | 19.02 | 18.46 | 18.74 | 6,933,380 | -0.25(-1.30%) |
Sep 17, 2001 | 18.53 | 19.27 | 18.38 | 18.98 | 12,462,266 | -0.36(-1.87%) |
Sep 10, 2001 | 20.07 | 20.21 | 19.13 | 19.35 | 12,259,402 | -0.70(-3.47%) |
Sep 07, 2001 | 20.21 | 20.28 | 19.97 | 20.04 | 6,105,184 | -0.29(-1.45%) |
Sep 06, 2001 | 20.56 | 20.57 | 20.28 | 20.34 | 6,305,655 | -0.23(-1.14%) |
Sep 05, 2001 | 20.57 | 20.64 | 20.28 | 20.57 | 5,548,319 | -0.02(-0.10%) |
Sep 04, 2001 | 20.22 | 20.65 | 20.09 | 20.59 | 6,576,538 | +0.50(+2.50%) |
Aug 31, 2001 | 20.10 | 20.20 | 20.00 | 20.09 | 4,207,507 | +0.01(+0.03%) |
Aug 30, 2001 | 19.94 | 20.13 | 19.91 | 20.08 | 4,827,309 | +0.01(+0.07%) |
Aug 29, 2001 | 19.87 | 20.12 | 19.83 | 20.07 | 7,468,270 | +0.07(+0.37%) |
Aug 28, 2001 | 20.07 | 20.13 | 19.88 | 19.99 | 6,566,373 | -0.25(-1.26%) |
Aug 27, 2001 | 20.25 | 20.38 | 20.13 | 20.25 | 4,321,721 | -0.15(-0.72%) |
Aug 24, 2001 | 20.54 | 20.74 | 20.21 | 20.40 | 7,387,394 | -0.23(-1.13%) |
Aug 23, 2001 | 20.15 | 20.70 | 20.13 | 20.63 | 6,100,101 | +0.39(+1.95%) |
Aug 22, 2001 | 20.07 | 20.37 | 20.05 | 20.23 | 4,742,995 | +0.17(+0.83%) |
Aug 21, 2001 | 20.07 | 20.38 | 20.00 | 20.07 | 7,148,801 | -0.03(-0.17%) |
Aug 20, 2001 | 20.07 | 20.13 | 19.93 | 20.10 | 4,134,853 | +0.03(+0.17%) |
Aug 17, 2001 | 19.73 | 20.11 | 19.64 | 20.07 | 11,527,480 | +0.20(+1.01%) |
Aug 16, 2001 | 19.16 | 19.93 | 19.13 | 19.87 | 11,025,479 | +0.81(+4.25%) |
Aug 15, 2001 | 18.77 | 19.20 | 18.76 | 19.06 | 9,657,460 | +0.33(+1.79%) |
Aug 14, 2001 | 18.84 | 18.84 | 18.58 | 18.72 | 5,063,061 | -0.02(-0.11%) |
Aug 13, 2001 | 18.74 | 19.06 | 18.67 | 18.74 | 2,782,381 | -0.05(-0.25%) |
Aug 10, 2001 | 18.76 | 18.88 | 18.52 | 18.79 | 4,961,406 | -0.13(-0.71%) |
Aug 09, 2001 | 18.94 | 19.06 | 18.73 | 18.92 | 4,294,214 | -0.09(-0.46%) |
Aug 08, 2001 | 19.14 | 19.33 | 18.92 | 19.01 | 4,261,176 | -0.25(-1.32%) |
Aug 07, 2001 | 19.15 | 19.37 | 19.10 | 19.27 | 3,145,502 | +0.00(+0.00%) |
Aug 06, 2001 | 19.33 | 19.45 | 19.13 | 19.27 | 3,069,559 | -0.14(-0.72%) |
Aug 03, 2001 | 19.40 | 19.49 | 19.27 | 19.41 | 2,583,554 | -0.09(-0.48%) |
Aug 02, 2001 | 19.57 | 19.72 | 19.33 | 19.50 | 3,903,287 | -0.15(-0.78%) |