Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2002 | 13.81 | 13.88 | 13.43 | 13.61 | 31,708,382 | -0.01(-0.10%) |
Nov 27, 2002 | 13.41 | 13.75 | 13.30 | 13.62 | 78,108,632 | +0.46(+3.46%) |
Nov 26, 2002 | 13.37 | 13.49 | 13.04 | 13.17 | 108,705,920 | -0.18(-1.37%) |
Nov 25, 2002 | 13.07 | 13.40 | 12.97 | 13.35 | 82,357,352 | +0.28(+2.14%) |
Nov 22, 2002 | 12.91 | 13.29 | 12.78 | 13.07 | 91,377,808 | -0.10(-0.79%) |
Nov 21, 2002 | 12.64 | 13.28 | 12.61 | 13.17 | 139,520,464 | +0.69(+5.54%) |
Nov 20, 2002 | 11.89 | 12.49 | 11.78 | 12.48 | 99,623,640 | +0.65(+5.51%) |
Nov 19, 2002 | 11.93 | 12.11 | 11.74 | 11.83 | 78,738,424 | -0.26(-2.16%) |
Nov 18, 2002 | 12.44 | 12.50 | 12.05 | 12.09 | 80,964,888 | -0.16(-1.33%) |
Nov 15, 2002 | 12.05 | 12.33 | 11.80 | 12.25 | 112,723,288 | -0.27(-2.13%) |
Nov 14, 2002 | 12.30 | 12.57 | 12.12 | 12.52 | 99,608,608 | +0.71(+6.02%) |
Nov 13, 2002 | 11.48 | 11.88 | 11.43 | 11.81 | 101,164,000 | +0.21(+1.85%) |
Nov 12, 2002 | 11.42 | 11.93 | 11.41 | 11.60 | 83,829,128 | +0.29(+2.60%) |
Nov 11, 2002 | 11.71 | 11.84 | 11.26 | 11.30 | 62,717,772 | -0.53(-4.46%) |
Nov 08, 2002 | 11.97 | 12.31 | 11.76 | 11.83 | 76,323,712 | -0.19(-1.57%) |
Nov 07, 2002 | 12.18 | 12.44 | 11.86 | 12.02 | 102,004,296 | -0.46(-3.71%) |
Nov 06, 2002 | 12.05 | 12.53 | 11.89 | 12.48 | 124,711,704 | +0.52(+4.36%) |
Nov 05, 2002 | 11.97 | 12.23 | 11.54 | 11.96 | 109,746,736 | -0.27(-2.24%) |
Nov 04, 2002 | 12.30 | 12.53 | 12.01 | 12.23 | 124,214,616 | +0.31(+2.57%) |
Nov 01, 2002 | 11.15 | 12.05 | 11.02 | 11.93 | 130,436,192 | +0.65(+5.78%) |
Oct 31, 2002 | 11.15 | 11.41 | 10.96 | 11.28 | 118,381,336 | +0.20(+1.82%) |
Oct 30, 2002 | 10.81 | 11.33 | 10.68 | 11.07 | 123,914,064 | +0.38(+3.60%) |
Oct 29, 2002 | 10.88 | 11.03 | 10.46 | 10.69 | 121,280,872 | -0.27(-2.44%) |
Oct 28, 2002 | 11.17 | 11.26 | 10.78 | 10.96 | 131,922,384 | +0.14(+1.33%) |
Oct 25, 2002 | 10.23 | 10.82 | 10.16 | 10.81 | 107,118,160 | +0.63(+6.14%) |
Oct 24, 2002 | 10.66 | 10.86 | 10.15 | 10.19 | 132,489,752 | -0.35(-3.28%) |
Oct 23, 2002 | 9.823 | 10.61 | 9.790 | 10.53 | 140,841,120 | +0.68(+6.88%) |
Oct 22, 2002 | 9.679 | 10.08 | 9.607 | 9.855 | 113,821,952 | -0.22(-2.14%) |
Oct 21, 2002 | 9.269 | 10.12 | 9.223 | 10.07 | 134,928,080 | +0.65(+6.85%) |
Oct 18, 2002 | 9.282 | 9.451 | 8.923 | 9.425 | 112,494,840 | +0.15(+1.62%) |
Oct 17, 2002 | 9.269 | 9.314 | 9.066 | 9.275 | 158,434,064 | +0.45(+5.10%) |
Oct 16, 2002 | 8.819 | 9.203 | 8.747 | 8.825 | 238,127,088 | -1.94(-18.04%) |
Oct 15, 2002 | 10.39 | 10.79 | 9.855 | 10.77 | 167,431,360 | +0.93(+9.40%) |
Oct 14, 2002 | 9.725 | 9.901 | 9.516 | 9.842 | 74,005,656 | -0.08(-0.79%) |
Oct 11, 2002 | 9.379 | 9.940 | 9.223 | 9.920 | 119,297,280 | +0.68(+7.33%) |
Oct 10, 2002 | 8.793 | 9.399 | 8.793 | 9.242 | 128,115,216 | +0.47(+5.35%) |
Oct 09, 2002 | 8.473 | 9.001 | 8.441 | 8.773 | 125,427,568 | +0.16(+1.82%) |
Oct 08, 2002 | 9.151 | 9.184 | 8.532 | 8.617 | 131,021,344 | -0.39(-4.34%) |
Oct 07, 2002 | 8.949 | 9.295 | 8.890 | 9.008 | 87,316,264 | +0.07(+0.80%) |
Oct 04, 2002 | 9.223 | 9.340 | 8.858 | 8.936 | 100,400,264 | -0.08(-0.94%) |
Oct 03, 2002 | 9.314 | 9.510 | 8.995 | 9.021 | 94,227,016 | -0.30(-3.22%) |
Oct 02, 2002 | 9.627 | 9.914 | 9.282 | 9.321 | 120,254,640 | -0.24(-2.52%) |
Oct 01, 2002 | 9.158 | 9.581 | 9.027 | 9.562 | 104,662,488 | +0.51(+5.62%) |
Sep 30, 2002 | 9.288 | 9.314 | 8.910 | 9.053 | 116,789,752 | -0.48(-4.99%) |
Sep 27, 2002 | 9.770 | 9.966 | 9.445 | 9.529 | 100,024,688 | -0.35(-3.50%) |
Sep 26, 2002 | 10.19 | 10.23 | 9.601 | 9.875 | 110,941,440 | -0.03(-0.33%) |
Sep 25, 2002 | 9.490 | 10.10 | 9.405 | 9.907 | 111,569,864 | +0.56(+6.00%) |
Sep 24, 2002 | 9.125 | 9.777 | 9.060 | 9.347 | 129,114,760 | +0.14(+1.49%) |
Sep 23, 2002 | 9.594 | 9.601 | 9.190 | 9.210 | 96,634,672 | -0.50(-5.17%) |
Sep 20, 2002 | 9.849 | 9.894 | 9.660 | 9.712 | 117,604,112 | -0.05(-0.53%) |
Sep 19, 2002 | 9.790 | 10.14 | 9.712 | 9.764 | 86,343,568 | -0.20(-1.96%) |
Sep 18, 2002 | 9.920 | 10.20 | 9.777 | 9.959 | 79,618,152 | -0.19(-1.86%) |
Sep 17, 2002 | 10.53 | 10.66 | 10.10 | 10.15 | 85,542,704 | -0.08(-0.83%) |
Sep 16, 2002 | 10.42 | 10.52 | 10.13 | 10.23 | 63,246,772 | -0.22(-2.06%) |
Sep 13, 2002 | 10.23 | 10.56 | 10.19 | 10.45 | 68,535,080 | +0.22(+2.10%) |
Sep 12, 2002 | 10.66 | 10.68 | 10.21 | 10.23 | 74,793,632 | -0.60(-5.54%) |
Sep 11, 2002 | 10.90 | 11.11 | 10.81 | 10.83 | 70,366,792 | +0.10(+0.91%) |
Sep 10, 2002 | 10.55 | 10.85 | 10.49 | 10.74 | 87,879,320 | +0.25(+2.43%) |
Sep 09, 2002 | 10.45 | 10.65 | 10.23 | 10.48 | 78,927,136 | -0.09(-0.86%) |
Sep 06, 2002 | 10.69 | 10.79 | 10.50 | 10.57 | 119,603,968 | +0.72(+7.35%) |
Sep 05, 2002 | 10.30 | 10.32 | 9.796 | 9.849 | 133,430,688 | -0.65(-6.21%) |
Sep 04, 2002 | 10.30 | 10.54 | 10.15 | 10.50 | 102,471,000 | +0.16(+1.58%) |
Sep 03, 2002 | 10.74 | 10.75 | 10.33 | 10.34 | 89,200,288 | -0.53(-4.86%) |
Aug 30, 2002 | 11.01 | 11.13 | 10.85 | 10.87 | 50,410,088 | -0.31(-2.74%) |
Aug 29, 2002 | 10.81 | 11.37 | 10.76 | 11.17 | 77,503,840 | +0.20(+1.78%) |
Aug 28, 2002 | 11.15 | 11.37 | 10.93 | 10.98 | 85,400,480 | -0.22(-1.98%) |
Aug 27, 2002 | 11.67 | 11.71 | 11.18 | 11.20 | 93,009,912 | -0.62(-5.24%) |
Aug 26, 2002 | 11.80 | 11.88 | 11.48 | 11.82 | 70,680,080 | +0.11(+0.95%) |
Aug 23, 2002 | 12.28 | 12.28 | 11.66 | 11.71 | 74,212,776 | -0.78(-6.21%) |
Aug 22, 2002 | 12.66 | 12.71 | 12.31 | 12.48 | 85,523,680 | -0.29(-2.25%) |
Aug 21, 2002 | 12.53 | 12.82 | 12.25 | 12.77 | 88,805,992 | +0.40(+3.27%) |
Aug 20, 2002 | 12.50 | 12.59 | 12.22 | 12.36 | 69,572,528 | -0.32(-2.52%) |
Aug 19, 2002 | 12.13 | 12.79 | 12.02 | 12.68 | 79,350,584 | +0.46(+3.79%) |
Aug 16, 2002 | 11.77 | 12.40 | 11.72 | 12.22 | 84,261,784 | +0.09(+0.75%) |
Aug 15, 2002 | 11.95 | 12.25 | 11.75 | 12.13 | 79,102,648 | +0.21(+1.75%) |
Aug 14, 2002 | 11.03 | 11.94 | 10.90 | 11.92 | 84,441,440 | +1.04(+9.52%) |
Aug 13, 2002 | 11.34 | 11.73 | 10.88 | 10.88 | 74,763,568 | -0.54(-4.73%) |
Aug 12, 2002 | 11.21 | 11.48 | 11.08 | 11.43 | 54,430,060 | -0.22(-1.85%) |
Aug 09, 2002 | 11.68 | 11.90 | 11.48 | 11.64 | 69,924,016 | -0.34(-2.83%) |
Aug 08, 2002 | 11.47 | 12.01 | 11.10 | 11.98 | 93,456,224 | +0.43(+3.72%) |
Aug 07, 2002 | 11.73 | 11.83 | 10.84 | 11.55 | 109,515,376 | +0.38(+3.44%) |
Aug 06, 2002 | 10.64 | 11.69 | 10.54 | 11.17 | 127,758,968 | +0.81(+7.87%) |
Aug 05, 2002 | 10.87 | 11.09 | 10.31 | 10.35 | 91,479,224 | -0.54(-4.97%) |
Aug 02, 2002 | 11.45 | 11.45 | 10.77 | 10.89 | 85,266,392 | -0.55(-4.84%) |
Aug 01, 2002 | 12.20 | 12.29 | 11.38 | 11.45 | 84,587,952 | -0.80(-6.55%) |
Jul 31, 2002 | 12.33 | 12.36 | 11.74 | 12.25 | 82,894,480 | -0.12(-0.95%) |
Jul 30, 2002 | 12.10 | 12.46 | 11.90 | 12.36 | 92,677,912 | +0.05(+0.42%) |
Jul 29, 2002 | 11.95 | 12.32 | 11.73 | 12.31 | 84,512,776 | +0.70(+6.06%) |
Jul 26, 2002 | 11.52 | 11.86 | 11.09 | 11.61 | 87,481,496 | +0.22(+1.89%) |
Jul 25, 2002 | 11.90 | 12.19 | 11.15 | 11.39 | 123,668,272 | -0.80(-6.52%) |
Jul 24, 2002 | 11.24 | 12.20 | 11.10 | 12.19 | 127,495,848 | +0.58(+5.00%) |
Jul 23, 2002 | 11.99 | 12.21 | 11.58 | 11.61 | 108,977,176 | -0.29(-2.46%) |
Jul 22, 2002 | 12.04 | 12.51 | 11.90 | 11.90 | 118,696,776 | -0.25(-2.09%) |
Jul 19, 2002 | 12.19 | 12.68 | 12.06 | 12.16 | 95,186,360 | -0.35(-2.81%) |
Jul 18, 2002 | 12.55 | 12.87 | 12.38 | 12.51 | 87,618,656 | -0.16(-1.29%) |
Jul 17, 2002 | 12.58 | 12.96 | 12.26 | 12.67 | 148,134,976 | +0.70(+5.88%) |
Jul 16, 2002 | 12.10 | 12.68 | 11.82 | 11.97 | 151,677,808 | -0.50(-3.97%) |
Jul 15, 2002 | 11.76 | 12.48 | 11.36 | 12.46 | 122,572,072 | +0.74(+6.28%) |
Jul 12, 2002 | 12.25 | 12.31 | 11.54 | 11.73 | 114,894,680 | -0.17(-1.42%) |
Jul 11, 2002 | 10.91 | 11.93 | 10.76 | 11.90 | 137,816,720 | +0.94(+8.57%) |
Jul 10, 2002 | 11.90 | 11.91 | 10.93 | 10.96 | 113,299,232 | -0.75(-6.40%) |
Jul 09, 2002 | 11.91 | 12.03 | 11.57 | 11.71 | 82,092,544 | -0.35(-2.92%) |
Jul 08, 2002 | 12.55 | 12.76 | 11.78 | 12.06 | 88,445,760 | -0.68(-5.32%) |
Jul 05, 2002 | 12.19 | 12.78 | 12.12 | 12.74 | 52,392,304 | +1.17(+10.08%) |
Jul 04, 2002 | 10.60 | 11.59 | 10.60 | 11.57 | 97,566,248 | +0.00(+0.00%) |
Jul 03, 2002 | 10.60 | 11.59 | 10.60 | 11.57 | 97,519,456 | +0.77(+7.12%) |
Jul 02, 2002 | 11.38 | 11.61 | 10.73 | 10.80 | 119,374,288 | -0.63(-5.53%) |
Jul 01, 2002 | 11.96 | 12.23 | 11.40 | 11.43 | 74,687,928 | -0.48(-4.00%) |
Jun 28, 2002 | 12.20 | 12.59 | 11.80 | 11.91 | 97,972,664 | -0.25(-2.04%) |
Jun 27, 2002 | 12.32 | 12.36 | 11.65 | 12.16 | 111,415,520 | +0.03(+0.22%) |
Jun 26, 2002 | 11.41 | 12.31 | 11.37 | 12.13 | 130,391,232 | +0.19(+1.58%) |
Jun 25, 2002 | 12.90 | 13.02 | 11.93 | 11.94 | 104,710,192 | -0.66(-5.22%) |
Jun 24, 2002 | 12.01 | 13.01 | 11.99 | 12.60 | 107,924,856 | +0.39(+3.20%) |
Jun 21, 2002 | 12.44 | 12.80 | 11.99 | 12.21 | 123,988,616 | -0.33(-2.65%) |
Jun 20, 2002 | 13.11 | 13.43 | 12.53 | 12.54 | 117,608,704 | -0.55(-4.23%) |
Jun 19, 2002 | 13.66 | 13.82 | 13.05 | 13.09 | 100,463,624 | -1.26(-8.76%) |
Jun 18, 2002 | 14.43 | 14.98 | 14.35 | 14.35 | 79,693,328 | -0.35(-2.39%) |
Jun 17, 2002 | 14.12 | 14.71 | 13.92 | 14.70 | 81,382,200 | +0.83(+6.02%) |
Jun 14, 2002 | 13.39 | 13.94 | 13.07 | 13.87 | 77,340,288 | +0.11(+0.81%) |
Jun 13, 2002 | 14.09 | 14.32 | 13.69 | 13.76 | 75,748,232 | -0.31(-2.18%) |
Jun 12, 2002 | 13.11 | 14.08 | 13.04 | 14.07 | 118,069,744 | +0.89(+6.73%) |
Jun 11, 2002 | 13.97 | 14.27 | 13.15 | 13.18 | 107,291,832 | -0.55(-4.03%) |
Jun 10, 2002 | 14.52 | 14.53 | 13.68 | 13.73 | 104,268,952 | -0.61(-4.23%) |
Jun 07, 2002 | 14.56 | 14.83 | 14.14 | 14.34 | 232,737,664 | -3.26(-18.52%) |
Jun 06, 2002 | 17.92 | 17.98 | 17.40 | 17.60 | 82,625,072 | -0.77(-4.19%) |
Jun 05, 2002 | 17.99 | 18.38 | 17.53 | 18.37 | 63,895,288 | +0.44(+2.47%) |
Jun 04, 2002 | 17.10 | 17.94 | 17.09 | 17.92 | 75,642,824 | +0.57(+3.31%) |
Jun 03, 2002 | 17.88 | 18.07 | 17.23 | 17.35 | 53,497,712 | -0.65(-3.62%) |
May 31, 2002 | 18.20 | 18.53 | 17.87 | 18.00 | 59,091,332 | +0.13(+0.73%) |
May 30, 2002 | 17.61 | 18.06 | 17.34 | 17.87 | 62,876,104 | +0.10(+0.55%) |
May 29, 2002 | 18.17 | 18.24 | 17.76 | 17.77 | 54,229,536 | -0.70(-3.81%) |
May 28, 2002 | 18.62 | 18.65 | 18.04 | 18.48 | 65,800,024 | -0.20(-1.08%) |
May 27, 2002 | 18.77 | 18.90 | 18.51 | 18.68 | 39,966,640 | +0.00(+0.00%) |
May 24, 2002 | 18.77 | 18.90 | 18.51 | 18.68 | 39,935,188 | -0.48(-2.48%) |
May 23, 2002 | 19.33 | 19.42 | 18.54 | 19.16 | 64,946,844 | -0.13(-0.68%) |
May 22, 2002 | 18.84 | 19.34 | 18.71 | 19.29 | 63,235,420 | +0.34(+1.79%) |
May 21, 2002 | 19.68 | 19.78 | 18.88 | 18.95 | 73,740,240 | -0.73(-3.71%) |
May 20, 2002 | 19.95 | 20.08 | 19.50 | 19.68 | 57,126,452 | -0.66(-3.24%) |
May 17, 2002 | 20.21 | 20.44 | 19.94 | 20.34 | 81,613,256 | +0.28(+1.40%) |
May 16, 2002 | 19.70 | 20.07 | 19.50 | 20.06 | 57,202,092 | +0.35(+1.75%) |
May 15, 2002 | 19.35 | 20.21 | 19.23 | 19.71 | 81,957,536 | +0.06(+0.30%) |
May 14, 2002 | 19.50 | 19.78 | 19.14 | 19.65 | 87,584,752 | +1.06(+5.72%) |
May 13, 2002 | 17.73 | 18.62 | 17.67 | 18.59 | 62,435,476 | +0.98(+5.59%) |
May 10, 2002 | 18.55 | 18.65 | 17.55 | 17.61 | 67,501,936 | -0.80(-4.36%) |
May 09, 2002 | 18.67 | 18.80 | 18.12 | 18.41 | 63,508,972 | -0.48(-2.55%) |
May 08, 2002 | 17.75 | 18.94 | 17.64 | 18.89 | 89,218,696 | +1.84(+10.82%) |
May 07, 2002 | 17.04 | 17.59 | 16.66 | 17.04 | 85,785,112 | +0.24(+1.44%) |
May 06, 2002 | 17.27 | 17.60 | 16.78 | 16.80 | 67,919,552 | -0.51(-2.94%) |
May 03, 2002 | 18.15 | 18.22 | 17.27 | 17.31 | 78,161,560 | -0.85(-4.70%) |
May 02, 2002 | 18.58 | 19.05 | 18.10 | 18.17 | 64,154,420 | -0.50(-2.65%) |
May 01, 2002 | 18.62 | 18.93 | 17.95 | 18.66 | 70,596,928 | +0.01(+0.07%) |
Apr 30, 2002 | 18.26 | 19.07 | 18.19 | 18.65 | 69,121,000 | +0.37(+2.03%) |
Apr 29, 2002 | 18.36 | 18.54 | 17.93 | 18.28 | 62,369,504 | -0.05(-0.28%) |
Apr 26, 2002 | 19.18 | 19.20 | 18.32 | 18.33 | 60,361,820 | -0.63(-3.33%) |
Apr 25, 2002 | 18.68 | 19.21 | 18.36 | 18.96 | 76,536,208 | +0.12(+0.62%) |
Apr 24, 2002 | 19.33 | 19.55 | 18.82 | 18.84 | 58,645,028 | -0.41(-2.13%) |
Apr 23, 2002 | 19.66 | 19.78 | 19.14 | 19.25 | 65,331,012 | -0.34(-1.73%) |
Apr 22, 2002 | 19.51 | 19.70 | 19.25 | 19.59 | 52,387,240 | -0.03(-0.13%) |
Apr 19, 2002 | 20.09 | 20.11 | 19.59 | 19.62 | 53,401,516 | -0.23(-1.15%) |
Apr 18, 2002 | 19.91 | 20.16 | 19.46 | 19.85 | 69,753,712 | -0.12(-0.62%) |
Apr 17, 2002 | 20.34 | 20.39 | 19.76 | 19.97 | 97,868,640 | +0.74(+3.83%) |
Apr 16, 2002 | 18.95 | 19.42 | 18.89 | 19.23 | 92,740,968 | +0.91(+4.98%) |
Apr 15, 2002 | 18.39 | 18.72 | 18.09 | 18.32 | 65,881,644 | -0.18(-0.99%) |
Apr 12, 2002 | 19.00 | 19.00 | 18.30 | 18.50 | 62,416,144 | -0.36(-1.90%) |
Apr 11, 2002 | 18.79 | 19.19 | 18.58 | 18.86 | 64,474,916 | -0.21(-1.09%) |
Apr 10, 2002 | 18.67 | 19.16 | 18.26 | 19.07 | 92,927,064 | +0.52(+2.81%) |
Apr 09, 2002 | 19.50 | 19.71 | 18.52 | 18.55 | 95,095,384 | -0.96(-4.91%) |
Apr 08, 2002 | 18.93 | 19.58 | 18.58 | 19.51 | 69,419,408 | -0.08(-0.40%) |
Apr 05, 2002 | 20.00 | 20.01 | 19.42 | 19.59 | 50,256,820 | -0.35(-1.76%) |
Apr 04, 2002 | 19.59 | 20.00 | 19.52 | 19.94 | 67,114,240 | +0.47(+2.41%) |
Apr 03, 2002 | 19.61 | 19.74 | 19.15 | 19.47 | 65,608,400 | -0.10(-0.53%) |
Apr 02, 2002 | 19.93 | 20.14 | 19.57 | 19.57 | 58,068,772 | -0.74(-3.66%) |
Apr 01, 2002 | 19.65 | 20.50 | 19.57 | 20.32 | 50,003,676 | +0.50(+2.50%) |
Mar 29, 2002 | 20.08 | 20.37 | 19.80 | 19.82 | 51,297,792 | +0.00(+0.00%) |
Mar 28, 2002 | 20.08 | 20.37 | 19.80 | 19.82 | 50,637,156 | +0.00(+0.00%) |
Mar 27, 2002 | 19.86 | 19.88 | 19.52 | 19.82 | 58,344,628 | -0.23(-1.17%) |
Mar 26, 2002 | 19.56 | 20.23 | 19.52 | 20.06 | 57,630,140 | +0.50(+2.57%) |
Mar 25, 2002 | 20.01 | 20.19 | 19.53 | 19.55 | 65,863,236 | -0.38(-1.93%) |
Mar 22, 2002 | 20.27 | 20.34 | 19.85 | 19.94 | 51,513,656 | -0.53(-2.58%) |
Mar 21, 2002 | 19.94 | 20.53 | 19.85 | 20.47 | 56,523,352 | +0.57(+2.85%) |
Mar 20, 2002 | 19.93 | 20.02 | 19.57 | 19.90 | 78,407,192 | -0.78(-3.75%) |
Mar 19, 2002 | 20.67 | 20.96 | 20.38 | 20.68 | 51,393,372 | +0.07(+0.32%) |
Mar 18, 2002 | 20.81 | 21.02 | 20.36 | 20.61 | 59,672,956 | -0.08(-0.38%) |
Mar 15, 2002 | 20.12 | 20.76 | 20.08 | 20.69 | 76,240,560 | +0.50(+2.49%) |
Mar 14, 2002 | 20.38 | 20.63 | 20.08 | 20.19 | 61,157,624 | -0.24(-1.18%) |
Mar 13, 2002 | 20.86 | 20.90 | 20.24 | 20.43 | 86,763,944 | -1.08(-5.00%) |
Mar 12, 2002 | 21.16 | 21.52 | 21.06 | 21.50 | 57,801,512 | -0.28(-1.29%) |
Mar 11, 2002 | 22.04 | 22.21 | 21.61 | 21.78 | 61,791,408 | -0.49(-2.20%) |
Mar 08, 2002 | 21.63 | 22.32 | 21.41 | 22.27 | 107,730,624 | +0.78(+3.61%) |
Mar 07, 2002 | 21.84 | 21.91 | 20.88 | 21.50 | 84,645,952 | +0.01(+0.06%) |
Mar 06, 2002 | 21.41 | 21.56 | 20.94 | 21.48 | 68,884,576 | +0.17(+0.80%) |
Mar 05, 2002 | 21.19 | 21.70 | 21.12 | 21.31 | 104,381,872 | +0.55(+2.67%) |
Mar 04, 2002 | 20.17 | 20.78 | 19.48 | 20.76 | 88,470,000 | +0.57(+2.81%) |
Mar 01, 2002 | 18.96 | 20.21 | 18.90 | 20.19 | 89,735,728 | +1.58(+8.51%) |
Feb 28, 2002 | 19.63 | 19.63 | 18.58 | 18.61 | 98,887,824 | -0.87(-4.48%) |
Feb 27, 2002 | 19.91 | 20.25 | 19.08 | 19.48 | 88,546,096 | -0.08(-0.43%) |
Feb 26, 2002 | 20.37 | 20.49 | 19.39 | 19.57 | 94,471,264 | -0.65(-3.22%) |
Feb 25, 2002 | 19.40 | 20.54 | 19.38 | 20.22 | 80,393,696 | +0.97(+5.05%) |
Feb 22, 2002 | 19.23 | 19.62 | 19.01 | 19.25 | 86,007,880 | +0.03(+0.17%) |
Feb 21, 2002 | 19.78 | 20.00 | 19.21 | 19.21 | 117,228,992 | -1.28(-6.23%) |
Feb 20, 2002 | 20.53 | 20.59 | 19.52 | 20.49 | 97,317,088 | +0.07(+0.32%) |
Feb 19, 2002 | 20.69 | 20.97 | 20.32 | 20.43 | 67,849,440 | -0.62(-2.94%) |
Feb 18, 2002 | 21.78 | 21.95 | 20.82 | 21.05 | 73,024,680 | +0.00(+0.00%) |
Feb 15, 2002 | 21.78 | 21.95 | 20.82 | 21.05 | 73,009,952 | -0.68(-3.15%) |
Feb 14, 2002 | 21.92 | 22.39 | 21.71 | 21.73 | 68,846,840 | -0.03(-0.12%) |
Feb 13, 2002 | 21.64 | 21.97 | 21.55 | 21.76 | 56,439,124 | +0.27(+1.24%) |
Feb 12, 2002 | 21.58 | 21.82 | 21.27 | 21.49 | 57,676,624 | -0.39(-1.79%) |
Feb 11, 2002 | 21.01 | 21.92 | 20.94 | 21.88 | 57,766,072 | +0.68(+3.23%) |
Feb 08, 2002 | 21.19 | 21.25 | 20.45 | 21.20 | 93,162,264 | +0.14(+0.65%) |
Feb 07, 2002 | 21.38 | 21.70 | 20.92 | 21.06 | 71,488,616 | -0.40(-1.85%) |
Feb 06, 2002 | 22.01 | 22.03 | 21.20 | 21.46 | 79,184,576 | -0.57(-2.60%) |
Feb 05, 2002 | 22.03 | 22.42 | 21.77 | 22.03 | 62,863,984 | -0.12(-0.53%) |
Feb 04, 2002 | 22.57 | 22.57 | 21.94 | 22.15 | 59,212,076 | -0.45(-1.99%) |
Feb 01, 2002 | 22.70 | 22.86 | 22.20 | 22.60 | 60,402,020 | -0.24(-1.06%) |
Jan 31, 2002 | 22.56 | 22.91 | 22.37 | 22.84 | 96,709,688 | +0.77(+3.48%) |
Jan 30, 2002 | 21.42 | 22.09 | 21.16 | 22.07 | 72,122,096 | +0.77(+3.61%) |
Jan 29, 2002 | 22.09 | 22.36 | 21.18 | 21.30 | 68,630,360 | -0.81(-3.66%) |
Jan 28, 2002 | 22.05 | 22.36 | 21.72 | 22.11 | 45,903,004 | +0.16(+0.71%) |
Jan 25, 2002 | 21.42 | 22.27 | 21.35 | 21.95 | 54,975,476 | +0.31(+1.45%) |
Jan 24, 2002 | 21.46 | 21.90 | 21.22 | 21.64 | 82,698,408 | +0.49(+2.31%) |
Jan 23, 2002 | 20.64 | 21.26 | 20.61 | 21.15 | 75,835,064 | +0.49(+2.37%) |
Jan 22, 2002 | 21.87 | 21.89 | 20.57 | 20.66 | 81,247,952 | -1.16(-5.32%) |
Jan 21, 2002 | 21.69 | 22.36 | 21.61 | 21.82 | 79,358,256 | +0.00(+0.00%) |
Jan 18, 2002 | 21.87 | 22.36 | 21.61 | 21.82 | 79,232,752 | -0.68(-3.04%) |
Jan 17, 2002 | 22.19 | 22.65 | 21.90 | 22.51 | 77,476,376 | +0.53(+2.43%) |
Jan 16, 2002 | 22.14 | 22.55 | 21.95 | 21.97 | 117,258,448 | -0.63(-2.80%) |
Jan 15, 2002 | 22.77 | 22.80 | 22.22 | 22.60 | 87,627,864 | -0.10(-0.46%) |
Jan 14, 2002 | 22.36 | 22.94 | 22.23 | 22.71 | 90,053,312 | +0.19(+0.84%) |
Jan 11, 2002 | 22.70 | 22.88 | 22.33 | 22.52 | 60,729,420 | -0.07(-0.29%) |
Jan 10, 2002 | 23.09 | 23.12 | 22.49 | 22.58 | 79,287,680 | -0.46(-2.01%) |
Jan 09, 2002 | 23.44 | 23.97 | 22.83 | 23.05 | 90,647,672 | -0.14(-0.62%) |
Jan 08, 2002 | 23.03 | 23.45 | 22.78 | 23.19 | 54,674,460 | +0.20(+0.88%) |
Jan 07, 2002 | 23.48 | 23.63 | 22.83 | 22.99 | 74,883,544 | -0.34(-1.45%) |
Jan 04, 2002 | 23.59 | 23.69 | 23.02 | 23.33 | 99,774,912 | +0.18(+0.76%) |
Jan 03, 2002 | 21.84 | 23.22 | 21.77 | 23.15 | 140,326,848 | +1.64(+7.64%) |
Jan 02, 2002 | 20.79 | 21.51 | 20.68 | 21.51 | 64,985,508 | +1.01(+4.93%) |
Dec 31, 2001 | 20.96 | 21.12 | 20.47 | 20.50 | 42,920,476 | -0.51(-2.45%) |
Dec 28, 2001 | 21.47 | 21.71 | 20.94 | 21.01 | 42,320,288 | -0.28(-1.32%) |
Dec 27, 2001 | 21.12 | 21.50 | 21.09 | 21.29 | 34,433,928 | +0.25(+1.18%) |
Dec 26, 2001 | 20.89 | 21.59 | 20.87 | 21.05 | 35,642,436 | +0.18(+0.84%) |
Dec 24, 2001 | 20.96 | 21.12 | 20.86 | 20.87 | 13,307,536 | -0.25(-1.20%) |
Dec 21, 2001 | 21.00 | 21.34 | 20.84 | 21.12 | 88,704,888 | +0.28(+1.34%) |
Dec 20, 2001 | 21.41 | 21.64 | 20.83 | 20.84 | 75,826,472 | -0.70(-3.24%) |
Dec 19, 2001 | 21.72 | 22.14 | 21.54 | 21.54 | 61,309,664 | -0.50(-2.25%) |
Dec 18, 2001 | 22.26 | 22.38 | 21.74 | 22.04 | 61,032,584 | -0.10(-0.47%) |
Dec 17, 2001 | 21.57 | 22.22 | 21.51 | 22.14 | 60,001,432 | +0.46(+2.10%) |
Dec 14, 2001 | 21.24 | 22.02 | 21.03 | 21.69 | 70,812,792 | +0.46(+2.15%) |
Dec 13, 2001 | 21.69 | 21.98 | 21.18 | 21.23 | 78,255,304 | -0.98(-4.43%) |
Dec 12, 2001 | 21.70 | 22.25 | 21.58 | 22.21 | 76,784,440 | +0.58(+2.68%) |
Dec 11, 2001 | 21.74 | 22.25 | 21.54 | 21.63 | 71,727,336 | +0.16(+0.73%) |
Dec 10, 2001 | 21.44 | 21.91 | 21.41 | 21.48 | 63,758,588 | -0.19(-0.87%) |
Dec 07, 2001 | 22.27 | 22.49 | 21.35 | 21.67 | 90,947,616 | -0.60(-2.69%) |
Dec 06, 2001 | 22.49 | 22.67 | 22.00 | 22.27 | 89,503,448 | -0.29(-1.30%) |
Dec 05, 2001 | 21.55 | 22.72 | 21.54 | 22.56 | 115,725,760 | +1.14(+5.33%) |
Dec 04, 2001 | 20.99 | 21.44 | 20.75 | 21.42 | 68,054,408 | +0.53(+2.56%) |