Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 17.49 | 17.59 | 17.03 | 17.34 | 29,308,044 | -0.15(-0.87%) |
Oct 30, 2002 | 17.06 | 17.59 | 16.94 | 17.49 | 24,894,690 | +0.44(+2.56%) |
Oct 29, 2002 | 17.00 | 17.19 | 16.65 | 17.06 | 25,934,732 | -0.17(-0.98%) |
Oct 28, 2002 | 17.67 | 17.69 | 16.98 | 17.23 | 25,976,502 | -0.19(-1.07%) |
Oct 25, 2002 | 16.69 | 17.44 | 16.52 | 17.41 | 28,840,694 | +0.73(+4.35%) |
Oct 24, 2002 | 17.17 | 17.17 | 16.54 | 16.69 | 26,458,510 | -0.25(-1.48%) |
Oct 23, 2002 | 16.88 | 17.03 | 16.46 | 16.94 | 34,380,928 | -0.15(-0.86%) |
Oct 22, 2002 | 17.55 | 17.55 | 16.87 | 17.08 | 39,143,100 | -0.46(-2.64%) |
Oct 21, 2002 | 17.69 | 17.90 | 17.49 | 17.55 | 38,831,292 | -0.73(-4.00%) |
Oct 18, 2002 | 17.84 | 18.34 | 17.75 | 18.28 | 31,012,930 | +0.40(+2.26%) |
Oct 17, 2002 | 17.74 | 18.02 | 17.60 | 17.88 | 36,071,524 | +0.46(+2.63%) |
Oct 16, 2002 | 17.35 | 17.71 | 17.25 | 17.42 | 36,856,732 | +0.07(+0.38%) |
Oct 15, 2002 | 17.44 | 17.44 | 17.08 | 17.35 | 39,939,852 | +0.47(+2.78%) |
Oct 14, 2002 | 16.54 | 16.92 | 16.51 | 16.88 | 27,120,970 | +0.43(+2.59%) |
Oct 11, 2002 | 16.70 | 16.78 | 16.30 | 16.46 | 32,276,662 | +0.09(+0.57%) |
Oct 10, 2002 | 15.84 | 16.51 | 15.83 | 16.36 | 35,199,844 | +0.40(+2.50%) |
Oct 09, 2002 | 16.22 | 16.27 | 15.77 | 15.97 | 38,106,356 | -0.25(-1.51%) |
Oct 08, 2002 | 15.45 | 16.33 | 15.45 | 16.21 | 38,047,000 | +0.76(+4.95%) |
Oct 07, 2002 | 15.53 | 15.97 | 15.42 | 15.45 | 33,975,320 | -0.14(-0.88%) |
Oct 04, 2002 | 16.33 | 16.38 | 15.57 | 15.58 | 33,148,708 | -0.59(-3.68%) |
Oct 03, 2002 | 16.38 | 16.70 | 16.12 | 16.18 | 28,710,804 | -0.19(-1.17%) |
Oct 02, 2002 | 16.65 | 16.92 | 16.17 | 16.37 | 28,456,518 | -0.28(-1.67%) |
Oct 01, 2002 | 16.24 | 16.70 | 15.94 | 16.65 | 36,720,980 | +0.81(+5.10%) |
Sep 30, 2002 | 15.54 | 16.10 | 15.50 | 15.84 | 38,499,144 | +0.24(+1.54%) |
Sep 27, 2002 | 16.32 | 16.38 | 15.59 | 15.60 | 30,804,628 | -0.91(-5.52%) |
Sep 26, 2002 | 16.35 | 16.53 | 16.11 | 16.51 | 40,547,536 | +0.52(+3.24%) |
Sep 25, 2002 | 15.29 | 16.23 | 15.29 | 15.99 | 40,984,288 | +0.71(+4.64%) |
Sep 24, 2002 | 15.64 | 15.70 | 15.26 | 15.28 | 38,571,876 | -0.35(-2.24%) |
Sep 23, 2002 | 15.69 | 15.80 | 14.74 | 15.63 | 30,554,556 | -0.05(-0.35%) |
Sep 20, 2002 | 15.86 | 16.05 | 15.62 | 15.69 | 52,777,236 | -0.17(-1.07%) |
Sep 19, 2002 | 15.80 | 16.17 | 15.80 | 15.86 | 26,628,338 | -0.22(-1.36%) |
Sep 18, 2002 | 15.91 | 16.29 | 15.90 | 16.08 | 27,287,502 | -0.03(-0.20%) |
Sep 17, 2002 | 16.81 | 16.92 | 16.05 | 16.11 | 30,356,332 | -0.38(-2.29%) |
Sep 16, 2002 | 16.32 | 16.51 | 16.09 | 16.48 | 21,619,940 | +0.23(+1.44%) |
Sep 13, 2002 | 16.24 | 16.51 | 16.13 | 16.25 | 27,860,376 | -0.10(-0.60%) |
Sep 12, 2002 | 16.58 | 16.72 | 16.27 | 16.35 | 33,259,912 | -0.49(-2.92%) |
Sep 11, 2002 | 17.60 | 17.60 | 16.78 | 16.84 | 24,910,996 | -0.05(-0.32%) |
Sep 10, 2002 | 16.71 | 17.01 | 16.71 | 16.89 | 25,524,176 | +0.18(+1.08%) |
Sep 09, 2002 | 16.78 | 16.86 | 16.54 | 16.71 | 36,360,068 | -0.07(-0.42%) |
Sep 06, 2002 | 17.43 | 17.47 | 16.57 | 16.78 | 54,660,744 | -0.64(-3.70%) |
Sep 05, 2002 | 17.58 | 17.84 | 17.19 | 17.43 | 29,524,040 | -0.19(-1.08%) |
Sep 04, 2002 | 17.36 | 17.79 | 17.14 | 17.62 | 29,746,082 | +0.55(+3.20%) |
Sep 03, 2002 | 17.48 | 17.96 | 17.06 | 17.07 | 28,668,300 | -0.98(-5.44%) |
Aug 30, 2002 | 17.77 | 18.31 | 17.71 | 18.06 | 22,427,132 | +0.15(+0.82%) |
Aug 29, 2002 | 17.71 | 18.24 | 17.60 | 17.91 | 24,157,482 | -0.16(-0.91%) |
Aug 28, 2002 | 18.08 | 18.33 | 17.89 | 18.07 | 21,467,334 | -0.07(-0.39%) |
Aug 27, 2002 | 18.88 | 19.00 | 17.90 | 18.14 | 30,745,088 | -0.72(-3.79%) |
Aug 26, 2002 | 18.95 | 19.10 | 18.45 | 18.86 | 21,734,810 | +0.01(+0.03%) |
Aug 23, 2002 | 18.98 | 19.11 | 18.71 | 18.85 | 20,519,442 | -0.21(-1.09%) |
Aug 22, 2002 | 18.66 | 19.10 | 18.56 | 19.06 | 28,398,076 | +0.38(+2.05%) |
Aug 21, 2002 | 18.74 | 18.77 | 18.29 | 18.68 | 25,321,004 | +0.29(+1.57%) |
Aug 20, 2002 | 18.47 | 18.55 | 18.24 | 18.39 | 20,875,038 | -0.21(-1.12%) |
Aug 19, 2002 | 18.25 | 18.67 | 18.16 | 18.60 | 23,199,148 | +0.52(+2.87%) |
Aug 16, 2002 | 18.33 | 18.42 | 17.97 | 18.08 | 25,346,468 | -0.26(-1.40%) |
Aug 15, 2002 | 18.23 | 18.50 | 18.13 | 18.33 | 33,182,234 | +0.27(+1.48%) |
Aug 14, 2002 | 17.35 | 18.09 | 17.09 | 18.07 | 33,538,562 | +0.72(+4.15%) |
Aug 13, 2002 | 17.69 | 17.92 | 17.34 | 17.35 | 31,266,482 | -0.59(-3.29%) |
Aug 12, 2002 | 17.71 | 18.05 | 17.52 | 17.94 | 22,154,526 | +0.19(+1.08%) |
Aug 09, 2002 | 17.93 | 18.18 | 17.60 | 17.75 | 33,445,496 | -0.35(-1.96%) |
Aug 08, 2002 | 17.39 | 18.29 | 17.34 | 18.10 | 45,052,308 | +0.81(+4.70%) |
Aug 07, 2002 | 16.98 | 17.39 | 16.87 | 17.29 | 28,819,260 | +0.67(+4.01%) |
Aug 06, 2002 | 16.65 | 17.11 | 16.38 | 16.62 | 33,936,664 | +0.38(+2.35%) |
Aug 05, 2002 | 16.78 | 17.11 | 16.08 | 16.24 | 30,586,800 | -0.63(-3.72%) |
Aug 02, 2002 | 17.17 | 17.49 | 16.65 | 16.87 | 31,289,932 | -0.33(-1.90%) |
Aug 01, 2002 | 17.63 | 17.66 | 17.08 | 17.19 | 39,844,584 | -0.46(-2.63%) |
Jul 31, 2002 | 17.01 | 17.66 | 16.79 | 17.66 | 52,523,680 | +0.64(+3.79%) |
Jul 30, 2002 | 16.75 | 17.08 | 16.65 | 17.01 | 39,486,240 | +0.17(+1.04%) |
Jul 29, 2002 | 16.76 | 16.84 | 16.34 | 16.84 | 41,422,512 | +0.76(+4.72%) |
Jul 26, 2002 | 15.56 | 16.15 | 15.31 | 16.08 | 39,611,000 | +0.76(+4.95%) |
Jul 25, 2002 | 15.22 | 15.77 | 14.88 | 15.32 | 60,258,504 | +0.10(+0.65%) |
Jul 24, 2002 | 14.25 | 15.27 | 13.72 | 15.22 | 90,401,768 | +1.00(+7.06%) |
Jul 23, 2002 | 14.26 | 14.60 | 13.73 | 14.22 | 62,779,924 | +0.07(+0.50%) |
Jul 22, 2002 | 14.73 | 15.01 | 14.15 | 14.15 | 63,215,028 | -0.49(-3.36%) |
Jul 19, 2002 | 15.02 | 15.22 | 14.46 | 14.64 | 60,479,812 | -0.63(-4.15%) |
Jul 18, 2002 | 15.97 | 15.99 | 15.24 | 15.27 | 60,706,068 | -0.70(-4.37%) |
Jul 17, 2002 | 15.97 | 16.01 | 15.53 | 15.97 | 82,662,184 | +0.39(+2.49%) |
Jul 16, 2002 | 15.45 | 15.99 | 15.45 | 15.58 | 111,759,360 | -0.13(-0.80%) |
Jul 15, 2002 | 15.31 | 15.89 | 14.68 | 15.71 | 220,379,728 | -1.87(-10.62%) |
Jul 12, 2002 | 17.71 | 17.85 | 17.33 | 17.58 | 32,949,382 | -0.22(-1.23%) |
Jul 11, 2002 | 16.94 | 17.85 | 16.24 | 17.79 | 57,958,760 | +0.86(+5.06%) |
Jul 10, 2002 | 17.54 | 17.97 | 16.72 | 16.94 | 57,449,272 | -1.13(-6.25%) |
Jul 09, 2002 | 18.56 | 18.85 | 18.00 | 18.07 | 30,003,482 | -0.72(-3.81%) |
Jul 08, 2002 | 18.91 | 18.96 | 18.45 | 18.78 | 23,826,802 | +0.01(+0.06%) |
Jul 05, 2002 | 18.45 | 18.85 | 18.31 | 18.77 | 17,315,042 | +1.03(+5.82%) |
Jul 04, 2002 | 17.90 | 17.96 | 17.55 | 17.74 | 32,523,070 | +0.00(+0.00%) |
Jul 03, 2002 | 17.90 | 17.96 | 17.55 | 17.74 | 32,523,070 | -0.16(-0.91%) |
Jul 02, 2002 | 18.41 | 18.61 | 17.90 | 17.90 | 35,594,096 | -0.60(-3.24%) |
Jul 01, 2002 | 19.10 | 19.23 | 18.45 | 18.50 | 29,506,088 | -0.60(-3.14%) |
Jun 28, 2002 | 20.06 | 20.22 | 19.10 | 19.10 | 49,779,856 | -0.96(-4.76%) |
Jun 27, 2002 | 19.32 | 20.17 | 19.12 | 20.06 | 42,352,264 | +0.96(+5.00%) |
Jun 26, 2002 | 18.05 | 19.26 | 17.96 | 19.10 | 33,427,908 | +0.78(+4.23%) |
Jun 25, 2002 | 18.72 | 19.21 | 18.30 | 18.33 | 27,410,798 | -0.38(-2.01%) |
Jun 24, 2002 | 18.39 | 19.07 | 18.11 | 18.71 | 33,315,238 | +0.13(+0.71%) |
Jun 21, 2002 | 18.86 | 19.49 | 18.54 | 18.57 | 46,848,608 | -1.12(-5.68%) |
Jun 20, 2002 | 19.39 | 19.92 | 19.38 | 19.69 | 23,138,692 | +0.18(+0.92%) |
Jun 19, 2002 | 19.62 | 19.93 | 19.39 | 19.51 | 18,606,256 | -0.25(-1.27%) |
Jun 18, 2002 | 19.44 | 19.91 | 19.44 | 19.77 | 20,935,312 | +0.09(+0.44%) |
Jun 17, 2002 | 19.27 | 19.71 | 19.20 | 19.68 | 24,647,366 | +0.39(+2.01%) |
Jun 14, 2002 | 19.10 | 19.37 | 18.70 | 19.29 | 23,471,204 | +0.00(+0.00%) |
Jun 13, 2002 | 18.94 | 19.61 | 18.91 | 19.29 | 26,949,858 | +0.17(+0.91%) |
Jun 12, 2002 | 18.73 | 19.32 | 18.57 | 19.12 | 35,861,392 | +0.49(+2.64%) |
Jun 11, 2002 | 19.27 | 19.27 | 18.56 | 18.62 | 31,497,868 | -0.67(-3.48%) |
Jun 10, 2002 | 18.83 | 19.48 | 18.73 | 19.30 | 21,225,140 | +0.46(+2.46%) |
Jun 07, 2002 | 18.64 | 19.04 | 18.35 | 18.83 | 22,338,828 | +0.32(+1.74%) |
Jun 06, 2002 | 19.13 | 19.19 | 18.48 | 18.51 | 25,598,188 | -0.63(-3.28%) |
Jun 05, 2002 | 18.84 | 19.26 | 18.49 | 19.14 | 33,483,602 | +0.26(+1.39%) |
Jun 04, 2002 | 18.36 | 19.08 | 17.88 | 18.88 | 41,075,340 | +0.63(+3.44%) |
Jun 03, 2002 | 19.01 | 19.14 | 18.22 | 18.25 | 24,473,324 | -0.64(-3.38%) |
May 31, 2002 | 19.24 | 19.43 | 18.77 | 18.89 | 23,086,112 | -0.04(-0.20%) |
May 30, 2002 | 19.01 | 19.10 | 18.73 | 18.92 | 23,596,882 | -0.23(-1.20%) |
May 29, 2002 | 19.05 | 19.40 | 19.05 | 19.15 | 24,100,872 | +0.16(+0.86%) |
May 28, 2002 | 19.37 | 19.49 | 18.95 | 18.99 | 23,575,448 | -0.38(-1.97%) |
May 27, 2002 | 19.79 | 19.84 | 19.22 | 19.37 | 6,888,424 | +0.00(+0.00%) |
May 24, 2002 | 19.79 | 19.84 | 19.22 | 19.37 | 16,691,604 | -0.39(-1.96%) |
May 23, 2002 | 19.69 | 19.77 | 19.49 | 19.76 | 20,447,992 | +0.16(+0.84%) |
May 22, 2002 | 19.72 | 19.79 | 19.51 | 19.60 | 17,701,966 | +0.00(+0.00%) |
May 21, 2002 | 20.02 | 20.17 | 19.60 | 19.60 | 21,064,654 | -0.29(-1.45%) |
May 20, 2002 | 20.03 | 20.22 | 19.80 | 19.89 | 18,181,958 | -0.36(-1.78%) |
May 17, 2002 | 19.32 | 20.35 | 19.30 | 20.25 | 32,920,254 | +0.69(+3.55%) |
May 16, 2002 | 19.24 | 19.58 | 18.91 | 19.55 | 56,265,780 | -0.37(-1.84%) |
May 15, 2002 | 20.17 | 20.19 | 19.79 | 19.92 | 23,660,270 | -0.48(-2.36%) |
May 14, 2002 | 20.18 | 20.56 | 20.11 | 20.40 | 20,426,192 | +0.22(+1.08%) |
May 13, 2002 | 19.82 | 20.28 | 19.66 | 20.18 | 18,355,084 | +0.41(+2.07%) |
May 10, 2002 | 19.92 | 20.07 | 19.63 | 19.77 | 20,117,678 | -0.15(-0.77%) |
May 09, 2002 | 20.11 | 20.26 | 19.84 | 19.92 | 16,141,995 | -0.37(-1.80%) |
May 08, 2002 | 19.54 | 20.47 | 19.52 | 20.29 | 26,622,292 | +0.78(+3.97%) |
May 07, 2002 | 20.14 | 20.25 | 19.47 | 19.51 | 24,884,980 | -0.44(-2.19%) |
May 06, 2002 | 20.20 | 20.26 | 19.85 | 19.95 | 13,135,272 | -0.11(-0.54%) |
May 03, 2002 | 20.36 | 20.39 | 19.79 | 20.06 | 19,419,310 | -0.34(-1.66%) |
May 02, 2002 | 20.47 | 20.66 | 20.34 | 20.40 | 22,618,030 | -0.05(-0.24%) |
May 01, 2002 | 20.03 | 20.55 | 19.94 | 20.45 | 29,080,140 | +0.61(+3.05%) |
Apr 30, 2002 | 19.98 | 20.22 | 19.60 | 19.84 | 39,596,712 | +0.04(+0.22%) |
Apr 29, 2002 | 20.16 | 20.16 | 19.58 | 19.80 | 21,844,730 | -0.27(-1.33%) |
Apr 26, 2002 | 20.55 | 20.60 | 20.06 | 20.07 | 32,181,946 | -0.44(-2.16%) |
Apr 25, 2002 | 20.96 | 20.96 | 20.44 | 20.51 | 39,928,860 | +0.59(+2.96%) |
Apr 24, 2002 | 20.04 | 20.23 | 19.84 | 19.92 | 19,814,844 | -0.11(-0.57%) |
Apr 23, 2002 | 20.23 | 20.29 | 19.92 | 20.03 | 28,508,364 | -0.22(-1.10%) |
Apr 22, 2002 | 20.74 | 20.75 | 20.07 | 20.26 | 30,327,752 | -0.38(-1.83%) |
Apr 19, 2002 | 20.77 | 20.88 | 20.55 | 20.63 | 25,358,926 | -0.23(-1.10%) |
Apr 18, 2002 | 20.88 | 21.08 | 20.77 | 20.86 | 36,735,636 | +0.20(+0.98%) |
Apr 17, 2002 | 21.34 | 21.45 | 20.44 | 20.66 | 75,747,928 | -1.12(-5.14%) |
Apr 16, 2002 | 21.38 | 21.83 | 21.30 | 21.78 | 21,885,218 | +0.49(+2.31%) |
Apr 15, 2002 | 21.26 | 21.37 | 21.07 | 21.29 | 17,319,256 | -0.16(-0.74%) |
Apr 12, 2002 | 21.18 | 21.53 | 21.18 | 21.45 | 21,834,106 | +0.21(+1.00%) |
Apr 11, 2002 | 21.38 | 21.63 | 21.15 | 21.23 | 25,022,566 | -0.24(-1.12%) |
Apr 10, 2002 | 21.02 | 21.55 | 21.02 | 21.47 | 23,805,734 | +0.35(+1.65%) |
Apr 09, 2002 | 21.05 | 21.24 | 20.89 | 21.12 | 23,260,338 | +0.13(+0.60%) |
Apr 08, 2002 | 20.50 | 21.07 | 20.50 | 21.00 | 29,842,630 | +0.26(+1.24%) |
Apr 05, 2002 | 21.34 | 21.42 | 20.55 | 20.74 | 47,724,320 | -0.55(-2.56%) |
Apr 04, 2002 | 21.57 | 21.64 | 21.24 | 21.29 | 34,450,728 | -0.55(-2.50%) |
Apr 03, 2002 | 21.86 | 21.94 | 21.65 | 21.83 | 20,349,246 | +0.05(+0.23%) |
Apr 02, 2002 | 21.89 | 22.00 | 21.70 | 21.78 | 16,277,016 | -0.11(-0.50%) |
Apr 01, 2002 | 21.64 | 21.97 | 21.62 | 21.89 | 14,235,221 | +0.20(+0.93%) |
Mar 29, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 16,998,468 | +0.00(+0.00%) |
Mar 28, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 16,998,284 | -0.10(-0.45%) |
Mar 27, 2002 | 21.78 | 21.93 | 21.59 | 21.79 | 17,894,330 | -0.01(-0.05%) |
Mar 26, 2002 | 21.89 | 22.08 | 21.70 | 21.80 | 16,530,019 | -0.14(-0.65%) |
Mar 25, 2002 | 22.22 | 22.27 | 21.88 | 21.94 | 19,048,874 | -0.17(-0.77%) |
Mar 22, 2002 | 22.05 | 22.19 | 21.93 | 22.11 | 20,199,204 | +0.20(+0.90%) |
Mar 21, 2002 | 21.89 | 22.00 | 21.56 | 21.92 | 23,279,942 | +0.04(+0.17%) |
Mar 20, 2002 | 22.23 | 22.23 | 21.83 | 21.88 | 18,079,548 | -0.35(-1.60%) |
Mar 19, 2002 | 22.32 | 22.37 | 22.04 | 22.23 | 12,560,748 | +0.04(+0.17%) |
Mar 18, 2002 | 22.49 | 22.51 | 22.12 | 22.19 | 18,736,146 | -0.39(-1.72%) |
Mar 15, 2002 | 22.06 | 22.62 | 22.05 | 22.58 | 44,570,484 | +0.78(+3.55%) |
Mar 14, 2002 | 21.67 | 22.02 | 21.67 | 21.81 | 18,976,142 | -0.05(-0.25%) |
Mar 13, 2002 | 21.88 | 22.05 | 21.78 | 21.86 | 19,968,918 | +0.11(+0.50%) |
Mar 12, 2002 | 21.76 | 21.89 | 21.60 | 21.75 | 20,706,676 | -0.11(-0.50%) |
Mar 11, 2002 | 21.94 | 21.99 | 21.69 | 21.86 | 20,841,330 | +0.02(+0.10%) |
Mar 08, 2002 | 21.83 | 22.08 | 21.75 | 21.84 | 22,116,604 | +0.02(+0.08%) |
Mar 07, 2002 | 22.13 | 22.20 | 21.70 | 21.82 | 31,264,284 | -0.31(-1.38%) |
Mar 06, 2002 | 22.07 | 22.43 | 21.64 | 22.13 | 47,029,248 | -0.03(-0.15%) |
Mar 05, 2002 | 22.58 | 22.79 | 22.08 | 22.16 | 31,669,894 | -0.70(-3.08%) |
Mar 04, 2002 | 22.73 | 22.87 | 22.58 | 22.87 | 19,026,522 | +0.14(+0.60%) |
Mar 01, 2002 | 22.47 | 22.77 | 22.38 | 22.73 | 18,884,358 | +0.37(+1.66%) |
Feb 28, 2002 | 22.41 | 22.73 | 22.35 | 22.36 | 16,611,727 | -0.16(-0.70%) |
Feb 27, 2002 | 22.54 | 22.81 | 22.38 | 22.52 | 19,075,804 | +0.13(+0.56%) |
Feb 26, 2002 | 22.24 | 22.62 | 22.22 | 22.39 | 17,313,760 | +0.11(+0.49%) |
Feb 25, 2002 | 22.34 | 22.64 | 22.11 | 22.28 | 16,827,356 | -0.16(-0.71%) |
Feb 22, 2002 | 22.02 | 22.50 | 21.99 | 22.44 | 16,817,098 | +0.28(+1.26%) |
Feb 21, 2002 | 22.49 | 22.64 | 22.16 | 22.16 | 18,746,588 | -0.19(-0.85%) |
Feb 20, 2002 | 22.22 | 22.43 | 21.83 | 22.35 | 18,859,442 | +0.26(+1.16%) |
Feb 19, 2002 | 22.45 | 22.49 | 22.05 | 22.10 | 14,913,621 | -0.34(-1.53%) |
Feb 18, 2002 | 22.42 | 22.70 | 22.41 | 22.44 | 19,459,248 | +0.00(+0.00%) |
Feb 15, 2002 | 22.42 | 22.70 | 22.41 | 22.44 | 17,458,308 | +0.17(+0.76%) |
Feb 14, 2002 | 22.43 | 22.70 | 22.16 | 22.27 | 20,646,768 | -0.16(-0.71%) |
Feb 13, 2002 | 22.54 | 22.58 | 22.27 | 22.43 | 16,942,042 | -0.05(-0.22%) |
Feb 12, 2002 | 22.24 | 22.57 | 22.04 | 22.48 | 16,426,143 | +0.15(+0.66%) |
Feb 11, 2002 | 22.16 | 22.43 | 22.08 | 22.33 | 14,074,735 | +0.11(+0.52%) |
Feb 08, 2002 | 21.62 | 22.27 | 21.58 | 22.22 | 22,890,268 | +0.35(+1.60%) |
Feb 07, 2002 | 22.52 | 22.59 | 21.72 | 21.87 | 27,531,344 | -0.67(-2.98%) |
Feb 06, 2002 | 22.71 | 22.82 | 22.41 | 22.54 | 18,927,960 | -0.38(-1.67%) |
Feb 05, 2002 | 22.46 | 23.06 | 22.46 | 22.92 | 19,381,020 | +0.46(+2.04%) |
Feb 04, 2002 | 22.84 | 22.93 | 22.27 | 22.46 | 18,915,318 | -0.55(-2.37%) |
Feb 01, 2002 | 22.87 | 23.01 | 22.76 | 23.01 | 16,470,844 | +0.26(+1.15%) |
Jan 31, 2002 | 22.43 | 22.75 | 22.32 | 22.75 | 20,862,214 | +0.23(+1.02%) |
Jan 30, 2002 | 22.52 | 22.79 | 22.22 | 22.52 | 23,866,740 | +0.15(+0.66%) |
Jan 29, 2002 | 22.71 | 23.18 | 22.27 | 22.37 | 25,631,898 | -0.32(-1.42%) |
Jan 28, 2002 | 22.71 | 22.86 | 22.53 | 22.69 | 15,053,771 | -0.07(-0.31%) |
Jan 25, 2002 | 22.88 | 22.89 | 22.68 | 22.76 | 23,079,884 | +0.11(+0.48%) |
Jan 24, 2002 | 22.91 | 22.92 | 22.56 | 22.65 | 23,532,762 | -0.16(-0.72%) |
Jan 23, 2002 | 22.38 | 22.89 | 22.30 | 22.82 | 33,184,982 | +0.55(+2.45%) |
Jan 22, 2002 | 22.05 | 22.35 | 21.95 | 22.27 | 21,682,962 | +0.38(+1.75%) |
Jan 21, 2002 | 21.89 | 22.18 | 21.83 | 21.89 | 22,398,186 | +0.00(+0.00%) |
Jan 18, 2002 | 21.89 | 22.18 | 21.83 | 21.89 | 22,398,004 | -0.02(-0.07%) |
Jan 17, 2002 | 22.26 | 22.26 | 21.82 | 21.90 | 19,457,782 | -0.05(-0.25%) |
Jan 16, 2002 | 22.22 | 22.32 | 21.89 | 21.96 | 21,160,834 | -0.10(-0.45%) |
Jan 15, 2002 | 22.32 | 22.38 | 21.77 | 22.06 | 23,525,250 | -0.06(-0.27%) |
Jan 14, 2002 | 22.19 | 22.39 | 22.05 | 22.12 | 19,059,500 | -0.04(-0.20%) |
Jan 11, 2002 | 22.52 | 22.54 | 21.97 | 22.16 | 16,704,611 | -0.22(-1.00%) |
Jan 10, 2002 | 21.92 | 22.41 | 21.83 | 22.39 | 23,241,286 | +0.52(+2.40%) |
Jan 09, 2002 | 21.75 | 22.13 | 21.68 | 21.86 | 22,739,860 | +0.25(+1.16%) |
Jan 08, 2002 | 21.82 | 21.82 | 21.43 | 21.61 | 18,852,846 | -0.06(-0.28%) |
Jan 07, 2002 | 21.53 | 21.67 | 21.40 | 21.67 | 21,951,354 | +0.16(+0.76%) |
Jan 04, 2002 | 21.62 | 21.77 | 21.34 | 21.51 | 22,179,808 | -0.16(-0.76%) |
Jan 03, 2002 | 21.68 | 21.72 | 21.37 | 21.67 | 23,429,252 | -0.11(-0.50%) |
Jan 02, 2002 | 21.75 | 21.83 | 21.45 | 21.78 | 26,542,232 | +0.03(+0.13%) |
Dec 31, 2001 | 22.05 | 22.07 | 21.75 | 21.75 | 17,858,056 | -0.30(-1.36%) |
Dec 28, 2001 | 22.11 | 22.22 | 21.81 | 22.05 | 16,387,121 | +0.03(+0.12%) |
Dec 27, 2001 | 22.13 | 22.16 | 21.83 | 22.02 | 16,692,520 | -0.15(-0.66%) |
Dec 26, 2001 | 22.14 | 22.54 | 22.11 | 22.17 | 11,490,111 | -0.08(-0.37%) |
Dec 24, 2001 | 22.13 | 22.52 | 22.00 | 22.25 | 10,417,092 | -0.13(-0.56%) |
Dec 21, 2001 | 22.65 | 22.93 | 21.63 | 22.38 | 43,481,708 | -0.22(-0.97%) |
Dec 20, 2001 | 22.89 | 22.89 | 22.39 | 22.60 | 25,111,236 | +0.16(+0.73%) |
Dec 19, 2001 | 22.11 | 22.54 | 22.03 | 22.43 | 24,692,252 | +0.25(+1.13%) |
Dec 18, 2001 | 22.38 | 22.51 | 22.16 | 22.18 | 34,291,528 | +0.17(+0.77%) |
Dec 17, 2001 | 21.63 | 22.40 | 21.62 | 22.01 | 35,890,704 | +0.49(+2.26%) |
Dec 14, 2001 | 21.39 | 21.69 | 20.92 | 21.53 | 36,285,688 | -0.03(-0.15%) |
Dec 13, 2001 | 21.83 | 22.11 | 21.51 | 21.56 | 33,597,004 | -0.40(-1.84%) |
Dec 12, 2001 | 22.11 | 22.25 | 21.21 | 21.96 | 39,108,476 | -0.06(-0.27%) |
Dec 11, 2001 | 22.49 | 22.49 | 21.86 | 22.02 | 48,391,176 | -0.54(-2.39%) |
Dec 10, 2001 | 23.42 | 23.53 | 22.50 | 22.57 | 40,533,244 | -0.96(-4.08%) |
Dec 07, 2001 | 23.63 | 23.77 | 23.51 | 23.53 | 17,378,798 | -0.13(-0.53%) |
Dec 06, 2001 | 23.86 | 23.98 | 23.62 | 23.65 | 23,543,570 | -0.11(-0.46%) |
Dec 05, 2001 | 23.64 | 23.84 | 23.53 | 23.76 | 20,289,156 | +0.05(+0.21%) |
Dec 04, 2001 | 23.66 | 23.78 | 23.55 | 23.71 | 18,129,928 | -0.14(-0.57%) |
Dec 03, 2001 | 23.73 | 23.96 | 23.62 | 23.85 | 17,784,042 | +0.21(+0.88%) |
Nov 30, 2001 | 23.83 | 23.89 | 23.58 | 23.64 | 17,244,692 | -0.09(-0.39%) |
Nov 29, 2001 | 23.57 | 23.83 | 23.53 | 23.73 | 16,356,342 | +0.17(+0.72%) |
Nov 28, 2001 | 23.75 | 23.88 | 23.56 | 23.56 | 14,692,495 | -0.23(-0.99%) |
Nov 27, 2001 | 23.79 | 24.04 | 23.61 | 23.80 | 18,896,632 | -0.16(-0.68%) |
Nov 26, 2001 | 23.78 | 24.02 | 23.61 | 23.96 | 19,758,600 | +0.14(+0.57%) |
Nov 23, 2001 | 23.83 | 23.96 | 23.64 | 23.83 | 6,617,100 | +0.01(+0.05%) |
Nov 21, 2001 | 23.66 | 23.91 | 23.64 | 23.82 | 16,693,436 | +0.25(+1.04%) |
Nov 20, 2001 | 23.62 | 23.76 | 23.44 | 23.57 | 22,176,510 | +0.00(+0.00%) |
Nov 19, 2001 | 23.47 | 23.68 | 23.40 | 23.57 | 23,662,286 | +0.25(+1.05%) |
Nov 16, 2001 | 23.41 | 23.42 | 23.14 | 23.32 | 19,275,128 | +0.04(+0.19%) |
Nov 15, 2001 | 23.23 | 23.44 | 23.02 | 23.28 | 17,626,670 | +0.15(+0.64%) |
Nov 14, 2001 | 23.24 | 23.31 | 23.03 | 23.13 | 18,487,174 | -0.11(-0.47%) |
Nov 13, 2001 | 23.03 | 23.24 | 22.89 | 23.24 | 19,415,278 | +0.28(+1.24%) |
Nov 12, 2001 | 23.00 | 23.15 | 22.72 | 22.96 | 13,006,114 | -0.04(-0.17%) |
Nov 09, 2001 | 23.09 | 23.19 | 22.78 | 23.00 | 14,821,470 | -0.09(-0.40%) |
Nov 08, 2001 | 23.14 | 23.25 | 22.93 | 23.09 | 17,983,916 | +0.09(+0.38%) |
Nov 07, 2001 | 22.97 | 23.28 | 22.96 | 23.00 | 20,725,546 | -0.09(-0.40%) |
Nov 06, 2001 | 22.87 | 23.19 | 22.62 | 23.09 | 20,768,232 | +0.19(+0.83%) |
Nov 05, 2001 | 23.23 | 23.41 | 22.82 | 22.90 | 20,245,370 | -0.13(-0.57%) |
Nov 02, 2001 | 23.33 | 23.36 | 22.96 | 23.03 | 19,113,360 | -0.29(-1.26%) |