Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2002 | 14.97 | 15.05 | 14.58 | 14.58 | 21,669,452 | -0.48(-3.19%) |
Jun 27, 2002 | 14.96 | 15.09 | 14.62 | 15.06 | 14,570,665 | +0.19(+1.27%) |
Jun 26, 2002 | 14.53 | 15.01 | 14.35 | 14.87 | 20,935,834 | +0.34(+2.34%) |
Jun 25, 2002 | 15.21 | 15.26 | 14.53 | 14.53 | 18,107,346 | -0.72(-4.71%) |
Jun 24, 2002 | 15.30 | 15.41 | 15.18 | 15.25 | 16,425,079 | -0.07(-0.48%) |
Jun 21, 2002 | 15.32 | 15.44 | 15.22 | 15.32 | 19,390,182 | +0.00(+0.00%) |
Jun 20, 2002 | 15.34 | 15.47 | 15.28 | 15.32 | 10,626,281 | -0.09(-0.58%) |
Jun 19, 2002 | 15.31 | 15.47 | 15.24 | 15.41 | 12,552,679 | +0.08(+0.54%) |
Jun 18, 2002 | 15.20 | 15.33 | 15.18 | 15.33 | 9,063,782 | -0.00(-0.01%) |
Jun 17, 2002 | 14.94 | 15.33 | 14.94 | 15.33 | 12,023,371 | +0.38(+2.57%) |
Jun 14, 2002 | 15.05 | 15.07 | 14.69 | 14.94 | 12,681,636 | +0.01(+0.08%) |
Jun 13, 2002 | 15.14 | 15.19 | 14.92 | 14.93 | 12,272,097 | -0.25(-1.63%) |
Jun 12, 2002 | 14.77 | 15.18 | 14.73 | 15.18 | 27,103,126 | +0.65(+4.49%) |
Jun 11, 2002 | 14.71 | 14.77 | 14.52 | 14.53 | 8,702,639 | -0.03(-0.22%) |
Jun 10, 2002 | 14.52 | 14.64 | 14.39 | 14.56 | 8,684,873 | -0.02(-0.16%) |
Jun 07, 2002 | 14.59 | 14.67 | 14.38 | 14.58 | 9,265,641 | -0.03(-0.23%) |
Jun 06, 2002 | 14.71 | 14.81 | 14.57 | 14.62 | 8,319,442 | -0.16(-1.09%) |
Jun 05, 2002 | 14.68 | 14.81 | 14.49 | 14.78 | 9,536,728 | +0.16(+1.11%) |
Jun 04, 2002 | 14.52 | 14.65 | 14.39 | 14.62 | 12,015,407 | +0.10(+0.72%) |
Jun 03, 2002 | 14.55 | 14.87 | 14.51 | 14.51 | 9,981,800 | -0.10(-0.71%) |
May 31, 2002 | 14.57 | 14.77 | 14.52 | 14.62 | 9,523,863 | +0.13(+0.90%) |
May 30, 2002 | 14.22 | 14.52 | 14.10 | 14.49 | 10,119,640 | +0.28(+1.99%) |
May 29, 2002 | 14.34 | 14.49 | 14.20 | 14.20 | 16,363,204 | -0.16(-1.12%) |
May 28, 2002 | 14.79 | 14.79 | 14.28 | 14.37 | 11,437,396 | -0.37(-2.49%) |
May 27, 2002 | 14.81 | 14.90 | 14.64 | 14.73 | 7,298,197 | +0.00(+0.00%) |
May 24, 2002 | 14.81 | 14.90 | 14.64 | 14.73 | 7,298,197 | -0.18(-1.21%) |
May 23, 2002 | 14.94 | 14.97 | 14.84 | 14.91 | 7,869,163 | -0.09(-0.58%) |
May 22, 2002 | 14.87 | 15.03 | 14.85 | 15.00 | 7,184,555 | +0.13(+0.88%) |
May 21, 2002 | 15.01 | 15.02 | 14.81 | 14.87 | 9,771,976 | -0.21(-1.41%) |
May 20, 2002 | 15.21 | 15.30 | 15.08 | 15.08 | 6,103,885 | -0.20(-1.30%) |
May 17, 2002 | 15.25 | 15.28 | 15.14 | 15.28 | 7,454,723 | +0.11(+0.70%) |
May 16, 2002 | 15.08 | 15.21 | 15.01 | 15.18 | 8,543,663 | +0.13(+0.89%) |
May 15, 2002 | 15.09 | 15.16 | 14.99 | 15.04 | 8,867,435 | -0.15(-0.97%) |
May 14, 2002 | 15.21 | 15.28 | 15.08 | 15.19 | 8,998,231 | -0.03(-0.17%) |
May 13, 2002 | 14.96 | 15.24 | 14.96 | 15.21 | 6,892,027 | +0.13(+0.88%) |
May 10, 2002 | 15.03 | 15.18 | 14.98 | 15.08 | 7,234,484 | +0.06(+0.37%) |
May 09, 2002 | 15.02 | 15.14 | 14.96 | 15.03 | 8,627,593 | +0.04(+0.28%) |
May 08, 2002 | 14.96 | 15.01 | 14.82 | 14.98 | 11,844,179 | +0.02(+0.15%) |
May 07, 2002 | 15.10 | 15.22 | 14.96 | 14.96 | 10,751,869 | -0.09(-0.59%) |
May 06, 2002 | 15.10 | 15.26 | 15.00 | 15.05 | 9,453,411 | +0.04(+0.27%) |
May 03, 2002 | 15.18 | 15.21 | 15.01 | 15.01 | 9,220,307 | -0.21(-1.38%) |
May 02, 2002 | 15.10 | 15.26 | 15.05 | 15.22 | 12,802,324 | +0.24(+1.57%) |
May 01, 2002 | 14.82 | 15.02 | 14.78 | 14.98 | 14,979,898 | +0.25(+1.71%) |
Apr 30, 2002 | 14.73 | 14.80 | 14.59 | 14.73 | 12,768,323 | +0.04(+0.29%) |
Apr 29, 2002 | 14.70 | 14.78 | 14.64 | 14.69 | 9,565,828 | +0.03(+0.22%) |
Apr 26, 2002 | 14.65 | 14.81 | 14.64 | 14.66 | 10,987,423 | +0.06(+0.42%) |
Apr 25, 2002 | 14.60 | 14.67 | 14.50 | 14.60 | 8,281,460 | -0.00(-0.01%) |
Apr 24, 2002 | 14.55 | 14.69 | 14.52 | 14.60 | 7,768,080 | +0.09(+0.60%) |
Apr 23, 2002 | 14.51 | 14.68 | 14.47 | 14.51 | 8,062,753 | +0.00(+0.01%) |
Apr 22, 2002 | 14.53 | 14.64 | 14.45 | 14.51 | 7,545,391 | +0.00(+0.02%) |
Apr 19, 2002 | 14.51 | 14.55 | 14.37 | 14.51 | 9,296,273 | +0.08(+0.52%) |
Apr 18, 2002 | 14.65 | 14.69 | 14.34 | 14.43 | 13,669,187 | -0.28(-1.89%) |
Apr 17, 2002 | 14.82 | 14.86 | 14.68 | 14.71 | 9,048,772 | -0.18(-1.20%) |
Apr 16, 2002 | 14.81 | 14.93 | 14.79 | 14.89 | 9,491,394 | +0.11(+0.72%) |
Apr 15, 2002 | 14.95 | 14.99 | 14.73 | 14.78 | 7,657,501 | -0.23(-1.50%) |
Apr 12, 2002 | 14.81 | 15.05 | 14.77 | 15.01 | 9,854,680 | +0.10(+0.68%) |
Apr 11, 2002 | 15.02 | 15.14 | 14.89 | 14.90 | 10,139,550 | -0.17(-1.12%) |
Apr 10, 2002 | 14.74 | 15.12 | 14.73 | 15.07 | 12,589,436 | +0.36(+2.45%) |
Apr 09, 2002 | 14.74 | 14.85 | 14.69 | 14.71 | 8,122,790 | -0.02(-0.13%) |
Apr 08, 2002 | 14.59 | 14.74 | 14.57 | 14.73 | 9,314,345 | +0.07(+0.50%) |
Apr 05, 2002 | 14.65 | 14.67 | 14.51 | 14.66 | 8,470,455 | -0.03(-0.20%) |
Apr 04, 2002 | 14.54 | 14.72 | 14.54 | 14.69 | 10,989,567 | +0.12(+0.81%) |
Apr 03, 2002 | 14.79 | 14.79 | 14.43 | 14.57 | 10,169,263 | -0.22(-1.48%) |
Apr 02, 2002 | 14.69 | 14.79 | 14.54 | 14.79 | 14,381,670 | +0.10(+0.68%) |
Apr 01, 2002 | 14.58 | 14.69 | 14.52 | 14.69 | 8,003,328 | -0.02(-0.11%) |
Mar 29, 2002 | 14.69 | 14.74 | 14.57 | 14.71 | 7,112,572 | +0.00(+0.00%) |
Mar 28, 2002 | 14.69 | 14.74 | 14.57 | 14.71 | 7,112,572 | +0.01(+0.08%) |
Mar 27, 2002 | 14.50 | 14.75 | 14.50 | 14.69 | 8,494,653 | +0.09(+0.64%) |
Mar 26, 2002 | 14.58 | 14.68 | 14.51 | 14.60 | 8,807,092 | -0.05(-0.33%) |
Mar 25, 2002 | 14.65 | 14.73 | 14.58 | 14.65 | 9,574,711 | -0.06(-0.39%) |
Mar 22, 2002 | 14.69 | 14.81 | 14.63 | 14.71 | 11,031,226 | -0.05(-0.33%) |
Mar 21, 2002 | 14.57 | 14.76 | 14.56 | 14.76 | 11,935,153 | +0.13(+0.89%) |
Mar 20, 2002 | 14.66 | 14.67 | 14.54 | 14.63 | 11,045,010 | -0.06(-0.38%) |
Mar 19, 2002 | 14.39 | 14.69 | 14.38 | 14.68 | 19,305,334 | +0.37(+2.60%) |
Mar 18, 2002 | 14.28 | 14.36 | 14.23 | 14.31 | 10,023,764 | +0.10(+0.68%) |
Mar 15, 2002 | 13.94 | 14.22 | 13.89 | 14.21 | 18,197,096 | +0.34(+2.45%) |
Mar 14, 2002 | 13.83 | 13.92 | 13.72 | 13.87 | 7,652,294 | -0.04(-0.27%) |
Mar 13, 2002 | 13.92 | 13.96 | 13.74 | 13.91 | 7,291,458 | -0.01(-0.07%) |
Mar 12, 2002 | 13.65 | 13.92 | 13.63 | 13.92 | 7,139,527 | +0.19(+1.40%) |
Mar 11, 2002 | 13.69 | 13.74 | 13.49 | 13.73 | 7,862,731 | +0.03(+0.21%) |
Mar 08, 2002 | 13.79 | 13.81 | 13.58 | 13.70 | 8,361,407 | -0.00(-0.02%) |
Mar 07, 2002 | 13.86 | 13.86 | 13.59 | 13.70 | 13,348,172 | -0.18(-1.31%) |
Mar 06, 2002 | 13.88 | 14.02 | 13.84 | 13.88 | 9,577,774 | -0.00(-0.01%) |
Mar 05, 2002 | 14.01 | 14.12 | 13.73 | 13.88 | 11,158,039 | -0.31(-2.21%) |
Mar 04, 2002 | 14.20 | 14.26 | 14.09 | 14.20 | 13,195,629 | -0.09(-0.65%) |
Mar 01, 2002 | 13.87 | 14.29 | 13.85 | 14.29 | 10,217,660 | +0.45(+3.26%) |
Feb 28, 2002 | 13.87 | 13.99 | 13.79 | 13.84 | 10,851,420 | -0.12(-0.83%) |
Feb 27, 2002 | 14.10 | 14.16 | 13.83 | 13.96 | 10,475,881 | -0.16(-1.16%) |
Feb 26, 2002 | 14.18 | 14.18 | 13.98 | 14.12 | 11,816,304 | -0.14(-1.00%) |
Feb 25, 2002 | 13.95 | 14.34 | 13.92 | 14.26 | 15,464,484 | +0.29(+2.07%) |
Feb 22, 2002 | 13.63 | 14.03 | 13.57 | 13.97 | 11,056,650 | +0.41(+3.01%) |
Feb 21, 2002 | 13.84 | 13.99 | 13.56 | 13.56 | 11,910,955 | -0.31(-2.24%) |
Feb 20, 2002 | 13.75 | 13.87 | 13.62 | 13.87 | 10,310,779 | +0.16(+1.19%) |
Feb 19, 2002 | 13.73 | 13.81 | 13.67 | 13.71 | 8,725,307 | -0.01(-0.05%) |
Feb 14, 2002 | 13.63 | 13.75 | 13.62 | 13.72 | 7,188,537 | +0.05(+0.37%) |
Feb 13, 2002 | 13.55 | 13.67 | 13.55 | 13.67 | 7,908,371 | +0.03(+0.22%) |
Feb 12, 2002 | 13.37 | 13.67 | 13.36 | 13.64 | 11,738,501 | +0.30(+2.25%) |
Feb 11, 2002 | 13.40 | 13.48 | 13.27 | 13.34 | 8,144,844 | -0.06(-0.46%) |
Feb 08, 2002 | 13.39 | 13.42 | 13.18 | 13.40 | 8,230,306 | -0.01(-0.05%) |
Feb 07, 2002 | 13.43 | 13.55 | 13.30 | 13.41 | 8,064,284 | -0.06(-0.45%) |
Feb 06, 2002 | 13.38 | 13.58 | 13.34 | 13.47 | 11,079,317 | -0.02(-0.15%) |
Feb 05, 2002 | 13.46 | 13.56 | 13.34 | 13.49 | 10,805,473 | -0.01(-0.10%) |
Feb 04, 2002 | 13.48 | 13.75 | 13.46 | 13.50 | 14,109,358 | +0.02(+0.16%) |
Feb 01, 2002 | 13.33 | 13.60 | 13.29 | 13.48 | 15,825,932 | +0.15(+1.09%) |
Jan 31, 2002 | 13.14 | 13.40 | 13.12 | 13.33 | 22,505,992 | +0.55(+4.33%) |
Jan 30, 2002 | 12.65 | 12.94 | 12.61 | 12.78 | 11,730,843 | +0.13(+0.99%) |
Jan 29, 2002 | 12.92 | 12.92 | 12.64 | 12.65 | 8,990,573 | -0.27(-2.07%) |
Jan 28, 2002 | 12.83 | 12.97 | 12.82 | 12.92 | 6,912,856 | +0.00(+0.03%) |
Jan 25, 2002 | 12.61 | 13.01 | 12.60 | 12.92 | 8,120,952 | +0.22(+1.75%) |
Jan 24, 2002 | 12.93 | 12.93 | 12.60 | 12.70 | 9,600,747 | -0.13(-1.04%) |
Jan 23, 2002 | 12.92 | 12.99 | 12.83 | 12.83 | 7,889,686 | -0.13(-1.03%) |
Jan 22, 2002 | 13.03 | 13.03 | 12.83 | 12.96 | 7,803,919 | -0.06(-0.49%) |
Jan 21, 2002 | 13.00 | 13.06 | 12.95 | 13.03 | 8,258,180 | +0.00(+0.00%) |
Jan 18, 2002 | 13.00 | 13.06 | 12.95 | 13.03 | 8,258,180 | +0.02(+0.15%) |
Jan 17, 2002 | 12.98 | 13.04 | 12.93 | 13.01 | 6,923,577 | +0.03(+0.25%) |
Jan 16, 2002 | 12.92 | 13.00 | 12.79 | 12.98 | 9,262,578 | -0.03(-0.20%) |
Jan 15, 2002 | 12.82 | 13.04 | 12.82 | 13.00 | 8,259,405 | +0.16(+1.21%) |
Jan 14, 2002 | 12.68 | 12.97 | 12.61 | 12.85 | 9,313,120 | +0.24(+1.93%) |
Jan 11, 2002 | 12.68 | 12.78 | 12.59 | 12.60 | 8,361,101 | +0.05(+0.36%) |
Jan 10, 2002 | 12.50 | 12.62 | 12.47 | 12.56 | 11,002,432 | -0.04(-0.35%) |
Jan 09, 2002 | 12.69 | 12.79 | 12.60 | 12.60 | 8,464,941 | -0.09(-0.72%) |
Jan 08, 2002 | 12.66 | 12.75 | 12.61 | 12.69 | 6,141,256 | +0.03(+0.27%) |
Jan 07, 2002 | 12.77 | 12.81 | 12.59 | 12.66 | 9,820,679 | -0.15(-1.15%) |
Jan 04, 2002 | 12.93 | 12.98 | 12.76 | 12.81 | 9,467,195 | -0.13(-0.98%) |
Jan 03, 2002 | 12.95 | 12.99 | 12.83 | 12.93 | 7,989,850 | -0.13(-0.96%) |
Jan 02, 2002 | 12.88 | 13.06 | 12.74 | 13.06 | 9,590,026 | +0.14(+1.10%) |
Dec 31, 2001 | 12.88 | 13.02 | 12.85 | 12.92 | 6,037,109 | -0.06(-0.48%) |
Dec 28, 2001 | 13.11 | 13.11 | 12.91 | 12.98 | 5,406,106 | -0.10(-0.80%) |
Dec 27, 2001 | 13.13 | 13.16 | 13.02 | 13.08 | 6,541,299 | -0.06(-0.43%) |
Dec 26, 2001 | 13.10 | 13.25 | 13.09 | 13.14 | 5,709,968 | +0.04(+0.30%) |
Dec 24, 2001 | 13.16 | 13.21 | 13.07 | 13.10 | 3,336,660 | -0.06(-0.47%) |
Dec 21, 2001 | 13.26 | 13.28 | 13.04 | 13.16 | 13,552,789 | -0.06(-0.43%) |
Dec 20, 2001 | 13.24 | 13.30 | 13.18 | 13.22 | 8,711,829 | -0.08(-0.58%) |
Dec 19, 2001 | 13.17 | 13.33 | 13.13 | 13.30 | 12,178,672 | +0.01(+0.10%) |
Dec 18, 2001 | 13.10 | 13.34 | 13.06 | 13.28 | 10,082,883 | +0.26(+1.98%) |
Dec 17, 2001 | 13.07 | 13.24 | 13.03 | 13.03 | 10,891,547 | -0.02(-0.12%) |
Dec 14, 2001 | 13.11 | 13.19 | 12.99 | 13.04 | 9,960,664 | -0.16(-1.24%) |
Dec 13, 2001 | 13.05 | 13.24 | 12.90 | 13.21 | 19,512,094 | +0.16(+1.19%) |
Dec 12, 2001 | 12.94 | 13.06 | 12.88 | 13.05 | 25,522,556 | +0.53(+4.24%) |
Dec 11, 2001 | 12.54 | 12.68 | 12.48 | 12.52 | 10,776,068 | -0.00(-0.03%) |
Dec 10, 2001 | 12.32 | 12.64 | 12.28 | 12.52 | 11,836,521 | +0.21(+1.71%) |
Dec 07, 2001 | 12.34 | 12.36 | 12.20 | 12.31 | 6,686,798 | -0.04(-0.36%) |
Dec 06, 2001 | 12.48 | 12.58 | 12.32 | 12.36 | 7,945,741 | -0.16(-1.30%) |
Dec 05, 2001 | 12.49 | 12.68 | 12.44 | 12.52 | 9,753,597 | +0.06(+0.47%) |
Dec 04, 2001 | 12.49 | 12.58 | 12.36 | 12.46 | 7,402,343 | +0.01(+0.05%) |
Dec 03, 2001 | 12.64 | 12.64 | 12.41 | 12.45 | 8,396,633 | -0.19(-1.50%) |
Nov 30, 2001 | 12.57 | 12.75 | 12.57 | 12.64 | 8,566,943 | +0.00(+0.03%) |
Nov 29, 2001 | 12.42 | 12.67 | 12.28 | 12.64 | 11,144,868 | +0.24(+1.90%) |
Nov 28, 2001 | 12.54 | 12.61 | 12.40 | 12.41 | 8,260,324 | -0.18(-1.45%) |
Nov 27, 2001 | 12.68 | 12.77 | 12.55 | 12.59 | 9,928,195 | -0.17(-1.32%) |
Nov 26, 2001 | 12.74 | 12.80 | 12.65 | 12.76 | 6,947,470 | -0.05(-0.38%) |
Nov 23, 2001 | 12.72 | 12.81 | 12.70 | 12.81 | 2,573,329 | +0.09(+0.71%) |
Nov 21, 2001 | 12.73 | 12.82 | 12.69 | 12.72 | 6,285,529 | -0.10(-0.76%) |
Nov 20, 2001 | 12.76 | 12.84 | 12.68 | 12.81 | 8,185,890 | -0.03(-0.23%) |
Nov 19, 2001 | 12.87 | 12.90 | 12.73 | 12.84 | 8,386,525 | -0.01(-0.08%) |
Nov 16, 2001 | 12.84 | 12.85 | 12.69 | 12.85 | 8,321,893 | +0.07(+0.58%) |
Nov 15, 2001 | 12.77 | 12.87 | 12.73 | 12.78 | 9,145,261 | +0.01(+0.08%) |
Nov 14, 2001 | 12.73 | 12.77 | 12.61 | 12.77 | 9,809,652 | +0.06(+0.47%) |
Nov 13, 2001 | 12.64 | 12.71 | 12.49 | 12.71 | 8,055,708 | +0.10(+0.76%) |
Nov 12, 2001 | 12.51 | 12.64 | 12.48 | 12.61 | 5,909,071 | -0.01(-0.05%) |
Nov 09, 2001 | 12.47 | 12.65 | 12.45 | 12.62 | 7,119,617 | +0.10(+0.80%) |
Nov 08, 2001 | 12.73 | 12.73 | 12.44 | 12.52 | 9,515,899 | -0.23(-1.81%) |
Nov 07, 2001 | 12.64 | 12.76 | 12.63 | 12.75 | 8,906,337 | +0.02(+0.14%) |
Nov 06, 2001 | 12.56 | 12.73 | 12.46 | 12.73 | 8,445,031 | +0.17(+1.39%) |
Nov 05, 2001 | 12.42 | 12.57 | 12.40 | 12.56 | 9,609,630 | +0.15(+1.22%) |
Nov 02, 2001 | 12.37 | 12.50 | 12.28 | 12.41 | 8,864,372 | +0.00(+0.03%) |
Nov 01, 2001 | 12.05 | 12.40 | 12.02 | 12.40 | 14,944,978 | +0.36(+2.98%) |
Oct 31, 2001 | 12.11 | 12.15 | 11.99 | 12.04 | 11,589,633 | -0.07(-0.57%) |
Oct 30, 2001 | 11.75 | 12.12 | 11.71 | 12.11 | 16,298,572 | +0.47(+4.07%) |
Oct 29, 2001 | 11.92 | 11.96 | 11.64 | 11.64 | 8,378,867 | -0.33(-2.80%) |
Oct 26, 2001 | 11.79 | 12.00 | 11.73 | 11.97 | 7,293,909 | +0.17(+1.47%) |
Oct 25, 2001 | 11.54 | 11.83 | 11.51 | 11.80 | 7,217,943 | +0.15(+1.25%) |
Oct 24, 2001 | 11.71 | 11.78 | 11.65 | 11.65 | 7,430,524 | -0.02(-0.14%) |
Oct 23, 2001 | 11.87 | 11.89 | 11.60 | 11.67 | 6,419,387 | -0.16(-1.31%) |
Oct 22, 2001 | 11.71 | 11.90 | 11.69 | 11.83 | 6,621,553 | +0.11(+0.98%) |
Oct 19, 2001 | 11.58 | 11.79 | 11.55 | 11.71 | 9,174,973 | +0.24(+2.06%) |
Oct 18, 2001 | 11.46 | 11.72 | 11.43 | 11.48 | 11,511,523 | +0.08(+0.72%) |
Oct 17, 2001 | 11.52 | 11.62 | 11.38 | 11.39 | 11,192,040 | -0.18(-1.59%) |
Oct 16, 2001 | 11.55 | 11.60 | 11.44 | 11.58 | 12,972,939 | -0.03(-0.25%) |
Oct 15, 2001 | 11.67 | 11.67 | 11.53 | 11.61 | 9,099,314 | -0.14(-1.15%) |
Oct 12, 2001 | 11.68 | 11.78 | 11.67 | 11.74 | 9,020,592 | -0.11(-0.90%) |
Oct 11, 2001 | 11.92 | 12.00 | 11.72 | 11.85 | 9,755,129 | -0.12(-1.02%) |
Oct 10, 2001 | 11.76 | 12.10 | 11.76 | 11.97 | 8,530,798 | +0.13(+1.10%) |
Oct 09, 2001 | 11.79 | 12.04 | 11.77 | 11.84 | 8,298,307 | +0.05(+0.40%) |
Oct 08, 2001 | 11.75 | 11.93 | 11.71 | 11.79 | 6,491,983 | -0.07(-0.61%) |
Oct 05, 2001 | 11.64 | 11.91 | 11.64 | 11.87 | 9,408,383 | +0.24(+2.09%) |
Oct 04, 2001 | 11.92 | 11.93 | 11.61 | 11.62 | 12,228,294 | -0.33(-2.80%) |
Oct 03, 2001 | 11.88 | 11.98 | 11.74 | 11.96 | 12,685,312 | -0.00(-0.04%) |
Oct 02, 2001 | 11.82 | 11.99 | 11.79 | 11.96 | 8,751,956 | +0.15(+1.23%) |
Oct 01, 2001 | 11.83 | 11.92 | 11.71 | 11.82 | 10,744,211 | -0.07(-0.55%) |
Sep 28, 2001 | 11.87 | 11.94 | 11.76 | 11.88 | 15,258,948 | +0.06(+0.54%) |
Sep 27, 2001 | 11.67 | 11.82 | 11.60 | 11.82 | 10,934,737 | +0.21(+1.79%) |
Sep 26, 2001 | 11.70 | 11.79 | 11.56 | 11.61 | 10,577,883 | +0.02(+0.18%) |
Sep 25, 2001 | 11.34 | 11.62 | 11.34 | 11.59 | 12,230,132 | +0.25(+2.22%) |
Sep 24, 2001 | 11.26 | 11.50 | 11.25 | 11.34 | 15,858,708 | +0.40(+3.67%) |
Sep 21, 2001 | 11.53 | 11.70 | 10.94 | 10.94 | 30,846,876 | -0.95(-7.98%) |
Sep 20, 2001 | 12.08 | 12.08 | 11.84 | 11.88 | 14,977,754 | -0.28(-2.33%) |
Sep 19, 2001 | 12.19 | 12.25 | 11.95 | 12.17 | 16,992,982 | +0.06(+0.47%) |
Sep 18, 2001 | 12.10 | 12.12 | 11.93 | 12.11 | 14,169,089 | -0.06(-0.47%) |
Sep 17, 2001 | 12.01 | 12.23 | 11.80 | 12.17 | 18,165,546 | +0.06(+0.47%) |
Sep 10, 2001 | 11.99 | 12.14 | 11.96 | 12.11 | 11,385,016 | -0.02(-0.20%) |
Sep 07, 2001 | 12.23 | 12.28 | 11.98 | 12.14 | 9,968,935 | -0.19(-1.52%) |
Sep 06, 2001 | 12.39 | 12.40 | 12.20 | 12.32 | 13,392,587 | -0.06(-0.50%) |
Sep 05, 2001 | 12.39 | 12.44 | 12.23 | 12.39 | 11,773,420 | +0.06(+0.48%) |
Sep 04, 2001 | 12.03 | 12.42 | 12.03 | 12.33 | 11,388,998 | +0.22(+1.85%) |
Aug 31, 2001 | 12.05 | 12.14 | 12.02 | 12.10 | 7,363,442 | -0.07(-0.59%) |
Aug 30, 2001 | 12.10 | 12.26 | 12.07 | 12.18 | 10,880,520 | +0.09(+0.77%) |
Aug 29, 2001 | 12.34 | 12.34 | 12.05 | 12.08 | 8,060,915 | -0.16(-1.29%) |
Aug 28, 2001 | 12.45 | 12.48 | 12.21 | 12.24 | 11,047,767 | -0.30(-2.41%) |
Aug 27, 2001 | 12.57 | 12.58 | 12.48 | 12.54 | 9,327,823 | -0.03(-0.21%) |
Aug 24, 2001 | 12.54 | 12.61 | 12.44 | 12.57 | 12,263,520 | +0.01(+0.08%) |
Aug 23, 2001 | 12.32 | 12.57 | 12.30 | 12.56 | 14,291,001 | +0.21(+1.71%) |
Aug 22, 2001 | 12.28 | 12.36 | 12.13 | 12.35 | 11,317,934 | +0.14(+1.16%) |
Aug 21, 2001 | 12.28 | 12.33 | 12.16 | 12.21 | 11,982,938 | -0.15(-1.19%) |
Aug 20, 2001 | 12.23 | 12.42 | 12.12 | 12.35 | 17,191,780 | +0.15(+1.24%) |
Aug 17, 2001 | 12.10 | 12.20 | 12.05 | 12.20 | 13,191,340 | +0.09(+0.75%) |
Aug 16, 2001 | 11.94 | 12.14 | 11.90 | 12.11 | 13,205,124 | +0.33(+2.78%) |
Aug 15, 2001 | 11.80 | 11.92 | 11.77 | 11.78 | 9,410,833 | -0.05(-0.44%) |
Aug 14, 2001 | 11.81 | 11.85 | 11.75 | 11.83 | 9,180,180 | +0.06(+0.53%) |
Aug 13, 2001 | 11.74 | 11.80 | 11.71 | 11.77 | 8,185,890 | +0.04(+0.35%) |
Aug 10, 2001 | 11.62 | 11.84 | 11.57 | 11.73 | 13,449,868 | +0.19(+1.66%) |
Aug 09, 2001 | 11.35 | 11.57 | 11.32 | 11.54 | 6,110,624 | +0.14(+1.22%) |
Aug 08, 2001 | 11.34 | 11.50 | 11.34 | 11.40 | 7,553,662 | -0.12(-1.08%) |
Aug 07, 2001 | 11.39 | 11.73 | 11.35 | 11.53 | 11,406,458 | -0.02(-0.20%) |
Aug 06, 2001 | 11.49 | 11.55 | 11.39 | 11.55 | 8,373,966 | +0.09(+0.75%) |
Aug 03, 2001 | 11.66 | 11.67 | 11.35 | 11.46 | 6,776,241 | -0.20(-1.74%) |
Aug 02, 2001 | 11.71 | 11.74 | 11.54 | 11.66 | 5,992,081 | -0.01(-0.06%) |
Aug 01, 2001 | 11.59 | 11.74 | 11.59 | 11.67 | 7,503,733 | +0.08(+0.68%) |
Jul 31, 2001 | 11.61 | 11.69 | 11.52 | 11.59 | 9,629,847 | -0.01(-0.11%) |
Jul 30, 2001 | 11.43 | 11.61 | 11.43 | 11.61 | 6,915,919 | +0.10(+0.89%) |
Jul 27, 2001 | 11.51 | 11.66 | 11.44 | 11.50 | 6,849,450 | -0.09(-0.75%) |
Jul 26, 2001 | 11.33 | 11.59 | 11.26 | 11.59 | 14,134,476 | +0.16(+1.43%) |
Jul 25, 2001 | 11.11 | 11.43 | 11.08 | 11.43 | 7,441,245 | +0.31(+2.80%) |
Jul 24, 2001 | 11.06 | 11.20 | 11.00 | 11.11 | 6,760,006 | +0.05(+0.43%) |
Jul 23, 2001 | 11.12 | 11.15 | 10.97 | 11.07 | 7,569,896 | -0.05(-0.43%) |
Jul 20, 2001 | 11.28 | 11.28 | 11.03 | 11.11 | 8,264,919 | -0.05(-0.44%) |
Jul 19, 2001 | 11.30 | 11.38 | 11.05 | 11.16 | 9,853,455 | -0.13(-1.17%) |
Jul 18, 2001 | 11.41 | 11.41 | 11.22 | 11.30 | 9,966,790 | -0.12(-1.04%) |
Jul 17, 2001 | 11.32 | 11.42 | 11.22 | 11.41 | 9,450,041 | +0.13(+1.13%) |
Jul 16, 2001 | 11.12 | 11.34 | 11.11 | 11.29 | 6,918,370 | +0.16(+1.48%) |
Jul 13, 2001 | 11.15 | 11.17 | 11.04 | 11.12 | 8,861,615 | -0.10(-0.89%) |
Jul 12, 2001 | 11.22 | 11.23 | 11.08 | 11.22 | 10,908,701 | +0.00(+0.00%) |
Jul 11, 2001 | 11.05 | 11.26 | 10.95 | 11.22 | 16,664,309 | +0.28(+2.60%) |
Jul 10, 2001 | 10.79 | 10.95 | 10.65 | 10.94 | 12,585,761 | +0.14(+1.32%) |
Jul 09, 2001 | 10.61 | 10.80 | 10.61 | 10.80 | 10,898,592 | +0.19(+1.75%) |
Jul 06, 2001 | 10.49 | 10.62 | 10.46 | 10.61 | 7,983,418 | +0.08(+0.73%) |
Jul 05, 2001 | 10.50 | 10.54 | 10.41 | 10.53 | 6,952,371 | -0.01(-0.11%) |
Jul 03, 2001 | 10.45 | 10.56 | 10.41 | 10.54 | 3,847,282 | +0.02(+0.20%) |