Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2001 | 21.05 | 21.43 | 20.84 | 20.88 | 65,984,284 | -0.40(-1.90%) |
Nov 30, 2001 | 21.01 | 21.45 | 20.65 | 21.29 | 65,050,404 | +0.22(+1.05%) |
Nov 29, 2001 | 20.85 | 21.13 | 20.31 | 21.07 | 70,514,384 | +0.36(+1.76%) |
Nov 28, 2001 | 20.81 | 21.22 | 20.60 | 20.70 | 94,020,816 | -0.36(-1.70%) |
Nov 27, 2001 | 20.54 | 21.50 | 20.14 | 21.06 | 123,936,000 | +0.29(+1.38%) |
Nov 26, 2001 | 20.49 | 20.94 | 20.41 | 20.77 | 81,691,344 | +0.53(+2.61%) |
Nov 23, 2001 | 19.93 | 20.37 | 19.76 | 20.24 | 26,962,574 | +0.16(+0.81%) |
Nov 21, 2001 | 19.25 | 20.10 | 19.21 | 20.08 | 84,805,200 | +0.56(+2.87%) |
Nov 20, 2001 | 20.02 | 20.07 | 19.44 | 19.52 | 63,359,076 | -0.68(-3.36%) |
Nov 19, 2001 | 20.08 | 20.40 | 19.50 | 20.20 | 73,423,728 | +0.23(+1.18%) |
Nov 16, 2001 | 19.96 | 20.17 | 19.65 | 19.96 | 60,827,304 | -0.10(-0.49%) |
Nov 15, 2001 | 20.09 | 20.52 | 19.85 | 20.06 | 89,302,928 | -0.35(-1.72%) |
Nov 14, 2001 | 19.86 | 20.59 | 19.49 | 20.41 | 120,435,208 | +0.83(+4.23%) |
Nov 13, 2001 | 18.94 | 19.59 | 18.87 | 19.59 | 104,361,320 | +1.09(+5.88%) |
Nov 12, 2001 | 18.00 | 18.75 | 17.45 | 18.50 | 73,456,104 | +0.33(+1.79%) |
Nov 09, 2001 | 18.37 | 18.45 | 17.99 | 18.17 | 62,676,808 | -0.26(-1.41%) |
Nov 08, 2001 | 18.82 | 19.16 | 18.20 | 18.43 | 99,488,016 | -0.01(-0.04%) |
Nov 07, 2001 | 18.19 | 18.95 | 18.09 | 18.44 | 91,614,080 | +0.03(+0.14%) |
Nov 06, 2001 | 17.46 | 18.43 | 17.40 | 18.41 | 96,889,656 | +0.84(+4.78%) |
Nov 05, 2001 | 17.44 | 17.78 | 17.37 | 17.57 | 65,165,776 | +0.43(+2.51%) |
Nov 02, 2001 | 16.91 | 17.42 | 16.62 | 17.14 | 76,523,472 | +0.23(+1.39%) |
Nov 01, 2001 | 15.99 | 16.93 | 15.81 | 16.91 | 83,667,272 | +0.99(+6.22%) |
Oct 31, 2001 | 15.60 | 16.48 | 15.28 | 15.92 | 99,032,968 | +0.57(+3.74%) |
Oct 30, 2001 | 15.49 | 15.90 | 15.15 | 15.34 | 80,596,832 | -0.42(-2.65%) |
Oct 29, 2001 | 16.69 | 16.88 | 15.75 | 15.76 | 71,141,728 | -1.09(-6.50%) |
Oct 26, 2001 | 16.95 | 17.27 | 16.65 | 16.86 | 69,815,088 | -0.16(-0.92%) |
Oct 25, 2001 | 16.29 | 17.09 | 15.85 | 17.01 | 86,405,088 | +0.40(+2.43%) |
Oct 24, 2001 | 16.42 | 16.90 | 16.24 | 16.61 | 63,045,328 | +0.31(+1.92%) |
Oct 23, 2001 | 16.57 | 16.95 | 16.22 | 16.29 | 64,255,832 | -0.20(-1.19%) |
Oct 22, 2001 | 15.72 | 16.54 | 15.49 | 16.49 | 70,608,280 | +0.75(+4.76%) |
Oct 19, 2001 | 15.64 | 16.01 | 15.39 | 15.74 | 64,739,572 | +0.07(+0.42%) |
Oct 18, 2001 | 16.03 | 16.04 | 15.45 | 15.68 | 76,500,768 | -0.34(-2.12%) |
Oct 17, 2001 | 17.04 | 17.10 | 15.97 | 16.01 | 140,302,768 | -0.25(-1.56%) |
Oct 16, 2001 | 15.99 | 16.36 | 15.75 | 16.27 | 82,143,176 | +0.38(+2.38%) |
Oct 15, 2001 | 15.96 | 15.98 | 15.40 | 15.89 | 68,106,576 | -0.42(-2.56%) |
Oct 12, 2001 | 15.85 | 16.38 | 15.79 | 16.31 | 99,320,168 | +0.33(+2.08%) |
Oct 11, 2001 | 15.25 | 16.09 | 15.22 | 15.98 | 117,126,816 | +0.95(+6.29%) |
Oct 10, 2001 | 13.97 | 15.12 | 13.93 | 15.03 | 80,605,880 | +1.05(+7.51%) |
Oct 09, 2001 | 14.37 | 14.49 | 13.75 | 13.98 | 65,248,472 | -0.51(-3.55%) |
Oct 08, 2001 | 13.94 | 14.68 | 13.86 | 14.50 | 56,541,300 | +0.18(+1.28%) |
Oct 05, 2001 | 14.02 | 14.37 | 13.39 | 14.31 | 75,349,176 | +0.27(+1.90%) |
Oct 04, 2001 | 14.16 | 14.72 | 13.69 | 14.05 | 103,071,352 | +0.21(+1.51%) |
Oct 03, 2001 | 12.58 | 14.11 | 12.44 | 13.84 | 115,960,496 | +1.10(+8.65%) |
Oct 02, 2001 | 13.04 | 13.09 | 12.63 | 12.74 | 80,098,056 | -0.31(-2.35%) |
Oct 01, 2001 | 13.17 | 13.22 | 12.84 | 13.04 | 68,474,944 | -0.28(-2.10%) |
Sep 28, 2001 | 13.52 | 13.67 | 13.10 | 13.32 | 111,446,816 | -0.07(-0.54%) |
Sep 27, 2001 | 13.63 | 13.92 | 12.76 | 13.39 | 90,199,528 | -0.23(-1.67%) |
Sep 26, 2001 | 14.16 | 14.24 | 13.51 | 13.62 | 73,768,624 | -0.51(-3.60%) |
Sep 25, 2001 | 14.05 | 14.31 | 13.55 | 14.13 | 101,127,640 | +0.24(+1.74%) |
Sep 24, 2001 | 13.04 | 14.16 | 12.71 | 13.89 | 121,412,512 | +1.31(+10.41%) |
Sep 21, 2001 | 12.39 | 13.52 | 12.36 | 12.58 | 178,580,080 | -0.89(-6.63%) |
Sep 20, 2001 | 13.99 | 14.52 | 13.36 | 13.47 | 107,915,344 | -1.05(-7.23%) |
Sep 19, 2001 | 15.36 | 15.44 | 13.60 | 14.52 | 132,334,640 | -0.78(-5.07%) |
Sep 18, 2001 | 15.56 | 15.96 | 15.12 | 15.30 | 86,093,024 | -0.08(-0.51%) |
Sep 17, 2001 | 15.81 | 16.29 | 15.32 | 15.38 | 124,904,704 | -1.62(-9.51%) |
Sep 10, 2001 | 16.64 | 17.01 | 16.59 | 16.99 | 79,249,320 | +0.12(+0.70%) |
Sep 07, 2001 | 17.05 | 17.59 | 16.77 | 16.88 | 111,613,432 | -0.14(-0.80%) |
Sep 06, 2001 | 17.44 | 18.00 | 16.82 | 17.01 | 125,257,880 | -0.89(-4.99%) |
Sep 05, 2001 | 17.56 | 18.05 | 17.17 | 17.90 | 109,302,896 | +0.40(+2.31%) |
Sep 04, 2001 | 17.96 | 18.31 | 17.50 | 17.50 | 83,447,416 | -0.72(-3.97%) |
Aug 31, 2001 | 17.61 | 18.34 | 17.61 | 18.22 | 58,496,208 | +0.54(+3.06%) |
Aug 30, 2001 | 17.92 | 18.14 | 17.52 | 17.68 | 68,715,968 | -0.63(-3.45%) |
Aug 29, 2001 | 18.81 | 18.85 | 18.08 | 18.32 | 58,181,080 | -0.27(-1.44%) |
Aug 28, 2001 | 19.05 | 19.33 | 18.53 | 18.58 | 84,162,208 | -0.42(-2.20%) |
Aug 27, 2001 | 18.92 | 19.48 | 18.64 | 19.00 | 42,951,468 | +0.05(+0.24%) |
Aug 24, 2001 | 18.28 | 18.99 | 18.15 | 18.95 | 59,617,112 | +0.92(+5.10%) |
Aug 23, 2001 | 18.18 | 18.49 | 18.00 | 18.04 | 49,936,628 | -0.19(-1.04%) |
Aug 22, 2001 | 17.98 | 18.25 | 17.60 | 18.22 | 64,922,296 | +0.58(+3.29%) |
Aug 21, 2001 | 18.47 | 18.58 | 17.63 | 17.64 | 53,834,012 | -0.74(-4.01%) |
Aug 20, 2001 | 18.30 | 18.69 | 18.19 | 18.38 | 56,073,516 | +0.08(+0.46%) |
Aug 17, 2001 | 19.01 | 19.15 | 18.11 | 18.30 | 92,561,000 | -1.36(-6.93%) |
Aug 16, 2001 | 19.17 | 19.67 | 18.95 | 19.66 | 59,362,888 | +0.25(+1.28%) |
Aug 15, 2001 | 19.74 | 20.04 | 19.36 | 19.41 | 51,163,700 | -0.37(-1.88%) |
Aug 14, 2001 | 20.02 | 20.11 | 19.71 | 19.78 | 42,286,076 | -0.14(-0.69%) |
Aug 13, 2001 | 19.99 | 20.02 | 19.61 | 19.92 | 47,300,836 | +0.40(+2.04%) |
Aug 10, 2001 | 19.24 | 19.68 | 18.90 | 19.52 | 51,857,780 | +0.20(+1.01%) |
Aug 09, 2001 | 19.23 | 19.57 | 19.02 | 19.33 | 54,824,352 | +0.03(+0.14%) |
Aug 08, 2001 | 19.81 | 20.33 | 19.16 | 19.30 | 75,324,168 | -0.66(-3.30%) |
Aug 07, 2001 | 19.52 | 20.21 | 19.40 | 19.96 | 67,661,192 | +0.22(+1.12%) |
Aug 06, 2001 | 19.83 | 20.00 | 19.58 | 19.74 | 83,119,248 | -0.91(-4.42%) |
Aug 03, 2001 | 20.89 | 20.91 | 20.37 | 20.65 | 54,728,004 | -0.28(-1.34%) |
Aug 02, 2001 | 20.47 | 21.01 | 20.42 | 20.93 | 113,747,840 | +0.89(+4.42%) |
Aug 01, 2001 | 19.96 | 20.19 | 19.74 | 20.04 | 69,076,664 | +0.61(+3.15%) |
Jul 31, 2001 | 19.01 | 19.83 | 18.92 | 19.43 | 77,254,224 | +0.50(+2.65%) |
Jul 30, 2001 | 19.23 | 19.38 | 18.77 | 18.93 | 46,816,176 | -0.12(-0.62%) |
Jul 27, 2001 | 19.30 | 19.46 | 18.91 | 19.05 | 54,438,652 | -0.36(-1.88%) |
Jul 26, 2001 | 18.97 | 19.49 | 18.77 | 19.41 | 70,913,280 | +0.23(+1.22%) |
Jul 25, 2001 | 18.88 | 19.21 | 18.37 | 19.18 | 54,523,340 | +0.35(+1.87%) |
Jul 24, 2001 | 18.71 | 19.29 | 18.53 | 18.82 | 58,350,608 | -0.08(-0.41%) |
Jul 23, 2001 | 19.53 | 19.70 | 18.84 | 18.90 | 53,785,840 | -0.61(-3.11%) |
Jul 20, 2001 | 19.17 | 19.57 | 18.86 | 19.51 | 77,392,608 | -0.02(-0.10%) |
Jul 19, 2001 | 19.29 | 19.70 | 19.18 | 19.53 | 83,772,056 | +0.70(+3.70%) |
Jul 18, 2001 | 18.82 | 19.65 | 18.59 | 18.83 | 109,947,736 | -0.66(-3.38%) |
Jul 17, 2001 | 18.62 | 19.51 | 18.30 | 19.49 | 160,307,184 | +0.50(+2.64%) |
Jul 16, 2001 | 19.57 | 20.04 | 18.75 | 18.99 | 100,858,536 | -0.69(-3.51%) |
Jul 13, 2001 | 19.56 | 19.80 | 19.07 | 19.68 | 65,659,032 | +0.06(+0.30%) |
Jul 12, 2001 | 19.13 | 19.68 | 18.93 | 19.62 | 75,519,632 | +1.33(+7.27%) |
Jul 11, 2001 | 18.02 | 18.58 | 17.60 | 18.29 | 77,223,232 | +0.18(+0.97%) |
Jul 10, 2001 | 18.11 | 19.01 | 17.90 | 18.11 | 63,273,620 | -0.72(-3.84%) |
Jul 09, 2001 | 18.60 | 19.18 | 18.32 | 18.84 | 46,240,536 | +0.31(+1.65%) |
Jul 06, 2001 | 18.99 | 19.46 | 18.45 | 18.53 | 57,342,624 | -0.92(-4.73%) |
Jul 05, 2001 | 19.61 | 20.21 | 19.42 | 19.45 | 54,665,716 | -0.40(-2.04%) |
Jul 03, 2001 | 19.51 | 20.00 | 19.33 | 19.85 | 33,938,220 | +0.26(+1.33%) |
Jul 02, 2001 | 19.28 | 19.91 | 19.01 | 19.59 | 59,187,680 | +0.53(+2.77%) |
Jun 29, 2001 | 19.43 | 20.06 | 18.74 | 19.07 | 75,846,728 | -0.25(-1.32%) |
Jun 28, 2001 | 19.05 | 19.88 | 19.03 | 19.32 | 83,650,088 | +0.65(+3.46%) |
Jun 27, 2001 | 18.90 | 19.04 | 18.47 | 18.67 | 51,748,700 | -0.21(-1.10%) |
Jun 26, 2001 | 18.31 | 18.95 | 18.27 | 18.88 | 53,360,552 | +0.25(+1.36%) |
Jun 25, 2001 | 18.25 | 18.70 | 17.90 | 18.63 | 43,508,392 | +0.70(+3.89%) |
Jun 22, 2001 | 17.90 | 18.45 | 17.77 | 17.93 | 46,589,416 | +0.16(+0.88%) |
Jun 21, 2001 | 17.83 | 18.31 | 17.57 | 17.77 | 70,413,888 | -0.14(-0.80%) |
Jun 20, 2001 | 17.15 | 18.03 | 17.12 | 17.92 | 66,079,252 | +0.53(+3.07%) |
Jun 19, 2001 | 18.60 | 18.77 | 17.04 | 17.38 | 92,709,360 | -0.57(-3.19%) |
Jun 18, 2001 | 18.17 | 18.60 | 17.88 | 17.96 | 42,734,684 | -0.08(-0.47%) |
Jun 15, 2001 | 17.82 | 18.45 | 17.67 | 18.04 | 84,244,752 | +0.05(+0.25%) |
Jun 14, 2001 | 18.62 | 18.97 | 17.96 | 18.00 | 64,304,004 | -0.95(-4.99%) |
Jun 13, 2001 | 19.48 | 19.64 | 18.90 | 18.94 | 62,952,816 | -0.70(-3.55%) |
Jun 12, 2001 | 19.36 | 19.69 | 18.90 | 19.64 | 82,984,384 | -0.13(-0.66%) |
Jun 11, 2001 | 19.66 | 19.89 | 19.18 | 19.77 | 63,014,800 | -0.22(-1.11%) |
Jun 08, 2001 | 20.79 | 20.81 | 19.55 | 19.99 | 104,840,616 | -0.31(-1.51%) |
Jun 07, 2001 | 19.36 | 20.36 | 19.34 | 20.30 | 116,119,136 | +0.86(+4.43%) |
Jun 06, 2001 | 19.20 | 20.00 | 18.93 | 19.44 | 111,455,568 | +0.06(+0.30%) |
Jun 05, 2001 | 18.81 | 19.52 | 18.80 | 19.38 | 79,205,448 | +0.80(+4.32%) |
Jun 04, 2001 | 18.98 | 19.23 | 18.29 | 18.58 | 58,138,888 | -0.16(-0.83%) |