Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 19.97 | 20.50 | 19.27 | 19.59 | 33,443,678 | -0.24(-1.23%) |
Oct 30, 2002 | 19.46 | 19.89 | 19.38 | 19.83 | 25,761,244 | +0.49(+2.56%) |
Oct 29, 2002 | 19.49 | 19.85 | 18.95 | 19.33 | 26,088,822 | -0.82(-4.07%) |
Oct 28, 2002 | 20.28 | 20.45 | 19.91 | 20.16 | 15,464,893 | -0.27(-1.34%) |
Oct 25, 2002 | 19.90 | 20.45 | 19.86 | 20.43 | 19,122,212 | +0.26(+1.27%) |
Oct 24, 2002 | 20.66 | 20.69 | 19.97 | 20.17 | 16,768,673 | -0.27(-1.31%) |
Oct 23, 2002 | 20.16 | 20.50 | 19.77 | 20.44 | 21,206,094 | -0.03(-0.14%) |
Oct 22, 2002 | 20.95 | 20.95 | 20.05 | 20.47 | 22,952,774 | -0.48(-2.28%) |
Oct 21, 2002 | 20.80 | 21.12 | 20.66 | 20.95 | 17,891,820 | +0.00(+0.00%) |
Oct 18, 2002 | 20.98 | 21.24 | 20.71 | 20.95 | 20,993,496 | -0.17(-0.83%) |
Oct 17, 2002 | 21.15 | 21.24 | 20.80 | 21.12 | 18,388,514 | +0.45(+2.17%) |
Oct 16, 2002 | 21.12 | 21.20 | 20.64 | 20.67 | 23,330,020 | -0.45(-2.12%) |
Oct 15, 2002 | 20.51 | 21.13 | 20.48 | 21.12 | 31,009,188 | +0.80(+3.92%) |
Oct 14, 2002 | 20.07 | 20.36 | 19.92 | 20.32 | 13,806,553 | +0.23(+1.13%) |
Oct 11, 2002 | 19.79 | 20.21 | 19.60 | 20.10 | 20,488,724 | +0.44(+2.22%) |
Oct 10, 2002 | 19.25 | 19.68 | 18.93 | 19.66 | 27,742,522 | +0.56(+2.92%) |
Oct 09, 2002 | 18.68 | 19.49 | 18.66 | 19.10 | 30,532,088 | +0.08(+0.40%) |
Oct 08, 2002 | 19.61 | 19.61 | 18.86 | 19.03 | 29,594,898 | -0.29(-1.48%) |
Oct 07, 2002 | 19.20 | 20.02 | 19.20 | 19.31 | 23,876,384 | +0.08(+0.39%) |
Oct 04, 2002 | 19.43 | 19.66 | 19.01 | 19.24 | 27,392,258 | -0.07(-0.36%) |
Oct 03, 2002 | 19.11 | 19.66 | 19.00 | 19.31 | 31,381,796 | +0.31(+1.62%) |
Oct 02, 2002 | 19.26 | 20.09 | 18.76 | 19.00 | 33,681,024 | -0.74(-3.74%) |
Oct 01, 2002 | 18.72 | 19.74 | 18.64 | 19.74 | 28,883,716 | +1.18(+6.33%) |
Sep 30, 2002 | 19.10 | 19.10 | 18.14 | 18.56 | 33,278,514 | -0.54(-2.80%) |
Sep 27, 2002 | 19.72 | 19.93 | 19.08 | 19.10 | 21,796,456 | -0.77(-3.89%) |
Sep 26, 2002 | 19.40 | 19.96 | 18.91 | 19.87 | 23,572,868 | +0.90(+4.72%) |
Sep 25, 2002 | 19.13 | 19.17 | 18.44 | 18.97 | 20,624,326 | +0.38(+2.07%) |
Sep 24, 2002 | 18.91 | 18.95 | 18.50 | 18.59 | 23,547,432 | -0.45(-2.35%) |
Sep 23, 2002 | 18.98 | 19.35 | 18.90 | 19.04 | 17,921,554 | -0.09(-0.46%) |
Sep 20, 2002 | 18.96 | 19.25 | 18.91 | 19.13 | 36,490,184 | +0.30(+1.58%) |
Sep 19, 2002 | 18.94 | 19.36 | 18.75 | 18.83 | 17,427,266 | -0.49(-2.53%) |
Sep 18, 2002 | 19.20 | 19.71 | 19.06 | 19.32 | 17,208,822 | +0.08(+0.39%) |
Sep 17, 2002 | 20.02 | 20.02 | 19.18 | 19.24 | 21,010,510 | -0.77(-3.87%) |
Sep 16, 2002 | 19.68 | 20.06 | 19.61 | 20.02 | 13,188,865 | +0.19(+0.94%) |
Sep 13, 2002 | 19.54 | 19.93 | 19.08 | 19.83 | 16,082,238 | +0.29(+1.46%) |
Sep 12, 2002 | 20.03 | 20.03 | 19.49 | 19.54 | 16,416,690 | -0.59(-2.92%) |
Sep 11, 2002 | 20.36 | 20.83 | 20.06 | 20.13 | 12,637,517 | -0.11(-0.55%) |
Sep 10, 2002 | 20.01 | 20.28 | 19.89 | 20.24 | 14,055,244 | +0.46(+2.32%) |
Sep 09, 2002 | 19.93 | 20.07 | 19.58 | 19.78 | 17,114,984 | -0.18(-0.90%) |
Sep 06, 2002 | 20.20 | 20.31 | 19.77 | 19.96 | 17,835,620 | +0.31(+1.60%) |
Sep 05, 2002 | 19.24 | 19.84 | 19.17 | 19.65 | 19,541,224 | -0.03(-0.15%) |
Sep 04, 2002 | 19.60 | 19.81 | 18.92 | 19.68 | 23,444,140 | +0.12(+0.60%) |
Sep 03, 2002 | 19.93 | 20.19 | 19.44 | 19.56 | 25,004,516 | -1.06(-5.16%) |
Aug 30, 2002 | 20.22 | 21.06 | 20.22 | 20.63 | 16,101,315 | +0.03(+0.17%) |
Aug 29, 2002 | 20.38 | 20.60 | 20.16 | 20.59 | 16,000,773 | -0.13(-0.65%) |
Aug 28, 2002 | 21.15 | 21.32 | 20.55 | 20.73 | 16,151,156 | -0.74(-3.47%) |
Aug 27, 2002 | 21.79 | 21.99 | 21.20 | 21.47 | 21,425,740 | +0.13(+0.63%) |
Aug 26, 2002 | 21.06 | 21.48 | 20.92 | 21.34 | 12,466,682 | +0.30(+1.44%) |
Aug 23, 2002 | 21.41 | 21.44 | 20.86 | 21.03 | 13,634,858 | -0.51(-2.38%) |
Aug 22, 2002 | 21.20 | 21.67 | 21.14 | 21.55 | 15,713,584 | +0.34(+1.62%) |
Aug 21, 2002 | 21.11 | 21.31 | 20.83 | 21.20 | 19,066,356 | +0.15(+0.72%) |
Aug 20, 2002 | 21.48 | 21.56 | 20.72 | 21.05 | 19,025,280 | -0.57(-2.64%) |
Aug 19, 2002 | 21.27 | 21.69 | 21.21 | 21.62 | 16,079,832 | +0.18(+0.84%) |
Aug 16, 2002 | 21.58 | 21.66 | 21.24 | 21.44 | 19,486,054 | -0.17(-0.78%) |
Aug 15, 2002 | 21.41 | 21.74 | 21.28 | 21.61 | 19,782,352 | +0.44(+2.06%) |
Aug 14, 2002 | 20.60 | 21.24 | 20.31 | 21.17 | 20,088,274 | +0.90(+4.45%) |
Aug 13, 2002 | 20.42 | 20.89 | 20.25 | 20.27 | 16,408,784 | -0.52(-2.49%) |
Aug 12, 2002 | 20.52 | 20.92 | 20.42 | 20.79 | 16,222,481 | -0.22(-1.03%) |
Aug 09, 2002 | 20.81 | 21.12 | 20.34 | 21.00 | 22,309,650 | +0.06(+0.28%) |
Aug 08, 2002 | 19.96 | 20.95 | 19.84 | 20.95 | 26,796,912 | +0.99(+4.96%) |
Aug 07, 2002 | 19.64 | 20.02 | 19.20 | 19.96 | 23,822,246 | +0.52(+2.69%) |
Aug 06, 2002 | 19.29 | 19.93 | 19.24 | 19.43 | 22,776,954 | +0.52(+2.77%) |
Aug 05, 2002 | 19.58 | 19.92 | 18.81 | 18.91 | 21,873,452 | -0.65(-3.30%) |
Aug 02, 2002 | 19.70 | 19.93 | 19.08 | 19.56 | 27,581,998 | -0.02(-0.12%) |
Aug 01, 2002 | 20.51 | 20.82 | 19.50 | 19.58 | 37,215,976 | -1.81(-8.46%) |
Jul 31, 2002 | 20.67 | 21.46 | 20.51 | 21.39 | 31,243,270 | +0.63(+3.06%) |
Jul 30, 2002 | 21.16 | 21.16 | 20.48 | 20.75 | 29,750,094 | -0.38(-1.82%) |
Jul 29, 2002 | 20.89 | 21.20 | 20.56 | 21.14 | 27,703,852 | +0.72(+3.53%) |
Jul 26, 2002 | 19.78 | 20.48 | 19.64 | 20.42 | 27,210,766 | +0.69(+3.51%) |
Jul 25, 2002 | 19.75 | 20.19 | 19.25 | 19.72 | 46,127,944 | -0.02(-0.09%) |
Jul 24, 2002 | 17.98 | 19.87 | 17.75 | 19.74 | 67,872,152 | +1.75(+9.74%) |
Jul 23, 2002 | 17.86 | 18.18 | 17.45 | 17.99 | 56,858,084 | +0.38(+2.15%) |
Jul 22, 2002 | 18.85 | 19.03 | 17.31 | 17.61 | 62,014,596 | -1.24(-6.57%) |
Jul 19, 2002 | 19.58 | 20.07 | 18.44 | 18.85 | 47,502,016 | -1.37(-6.76%) |
Jul 18, 2002 | 20.81 | 21.17 | 20.07 | 20.22 | 26,290,078 | -0.50(-2.42%) |
Jul 17, 2002 | 20.89 | 21.17 | 20.54 | 20.72 | 28,973,258 | +0.24(+1.16%) |
Jul 16, 2002 | 20.37 | 20.91 | 20.09 | 20.48 | 33,927,652 | -0.32(-1.54%) |
Jul 15, 2002 | 21.00 | 21.12 | 19.71 | 20.80 | 40,638,524 | -0.45(-2.14%) |
Jul 12, 2002 | 21.68 | 21.79 | 21.03 | 21.25 | 27,763,490 | -0.33(-1.54%) |
Jul 11, 2002 | 22.24 | 22.40 | 21.56 | 21.59 | 35,825,576 | -0.66(-2.96%) |
Jul 10, 2002 | 23.42 | 23.43 | 21.94 | 22.24 | 30,188,182 | -0.91(-3.94%) |
Jul 09, 2002 | 23.48 | 23.58 | 23.10 | 23.16 | 18,253,084 | -0.33(-1.39%) |
Jul 08, 2002 | 23.48 | 23.65 | 23.37 | 23.48 | 17,070,642 | -0.09(-0.39%) |
Jul 05, 2002 | 23.24 | 23.58 | 23.15 | 23.58 | 10,070,691 | +0.35(+1.53%) |
Jul 04, 2002 | 23.36 | 23.49 | 23.05 | 23.22 | 17,987,894 | +0.00(+0.00%) |
Jul 03, 2002 | 23.36 | 23.49 | 23.05 | 23.22 | 17,987,894 | -0.15(-0.62%) |
Jul 02, 2002 | 23.74 | 23.77 | 23.16 | 23.37 | 20,403,134 | -0.29(-1.21%) |
Jul 01, 2002 | 23.72 | 23.91 | 23.55 | 23.65 | 18,044,266 | -0.16(-0.66%) |
Jun 28, 2002 | 23.33 | 23.87 | 23.31 | 23.81 | 23,684,754 | +0.39(+1.66%) |
Jun 27, 2002 | 23.12 | 23.42 | 22.87 | 23.42 | 19,149,884 | +0.47(+2.03%) |
Jun 26, 2002 | 23.04 | 23.16 | 22.63 | 22.95 | 24,389,578 | -0.09(-0.38%) |
Jun 25, 2002 | 23.42 | 23.61 | 22.89 | 23.04 | 23,247,180 | -0.23(-1.00%) |
Jun 24, 2002 | 22.84 | 23.34 | 22.84 | 23.27 | 22,772,658 | +0.44(+1.91%) |
Jun 21, 2002 | 22.69 | 23.26 | 22.69 | 22.84 | 42,771,732 | -0.29(-1.23%) |
Jun 20, 2002 | 22.93 | 23.32 | 22.93 | 23.12 | 20,950,014 | +0.22(+0.94%) |
Jun 19, 2002 | 23.24 | 23.31 | 22.69 | 22.91 | 14,556,922 | -0.33(-1.40%) |
Jun 18, 2002 | 23.27 | 23.37 | 23.09 | 23.23 | 14,661,933 | -0.06(-0.25%) |
Jun 17, 2002 | 22.95 | 23.39 | 22.90 | 23.29 | 18,219,226 | +0.51(+2.25%) |
Jun 14, 2002 | 22.87 | 22.90 | 22.40 | 22.78 | 18,319,768 | -0.12(-0.53%) |
Jun 13, 2002 | 22.90 | 23.22 | 22.82 | 22.90 | 16,519,982 | -0.20(-0.86%) |
Jun 12, 2002 | 22.81 | 23.24 | 22.77 | 23.10 | 19,026,312 | +0.39(+1.72%) |
Jun 11, 2002 | 23.12 | 23.12 | 22.65 | 22.71 | 17,399,594 | -0.06(-0.26%) |
Jun 10, 2002 | 22.94 | 23.01 | 22.67 | 22.77 | 13,159,819 | -0.17(-0.74%) |
Jun 07, 2002 | 22.78 | 23.16 | 22.76 | 22.94 | 18,670,720 | +0.16(+0.69%) |
Jun 06, 2002 | 23.26 | 23.37 | 22.64 | 22.78 | 18,340,564 | -0.24(-1.04%) |
Jun 05, 2002 | 22.68 | 23.10 | 22.52 | 23.02 | 21,852,312 | +0.19(+0.84%) |
Jun 04, 2002 | 22.73 | 23.06 | 22.54 | 22.83 | 17,368,658 | +0.09(+0.38%) |
Jun 03, 2002 | 23.27 | 23.37 | 22.69 | 22.74 | 17,640,208 | -0.49(-2.13%) |
May 31, 2002 | 23.04 | 23.53 | 23.03 | 23.23 | 20,882,126 | +0.34(+1.47%) |
May 30, 2002 | 23.19 | 23.45 | 22.76 | 22.90 | 23,782,030 | -0.55(-2.36%) |
May 29, 2002 | 23.10 | 23.52 | 22.99 | 23.45 | 17,169,294 | +0.27(+1.15%) |
May 28, 2002 | 23.27 | 23.33 | 23.01 | 23.18 | 14,898,421 | -0.23(-0.97%) |
May 27, 2002 | 23.86 | 23.91 | 23.28 | 23.41 | 13,452,680 | +0.00(+0.00%) |
May 24, 2002 | 23.86 | 23.91 | 23.28 | 23.41 | 13,452,680 | -0.39(-1.64%) |
May 23, 2002 | 23.71 | 23.87 | 23.45 | 23.80 | 18,973,032 | +0.27(+1.16%) |
May 22, 2002 | 23.29 | 23.62 | 23.18 | 23.52 | 14,314,075 | +0.38(+1.66%) |
May 21, 2002 | 23.15 | 23.40 | 23.12 | 23.14 | 16,422,705 | +0.10(+0.45%) |
May 20, 2002 | 23.24 | 23.27 | 22.98 | 23.04 | 13,846,942 | -0.35(-1.52%) |
May 17, 2002 | 23.44 | 23.49 | 23.12 | 23.39 | 17,150,044 | -0.04(-0.17%) |
May 16, 2002 | 23.24 | 23.50 | 23.24 | 23.43 | 13,597,735 | +0.33(+1.41%) |
May 15, 2002 | 23.27 | 23.42 | 22.99 | 23.11 | 16,985,740 | -0.51(-2.14%) |
May 14, 2002 | 23.55 | 23.73 | 23.31 | 23.61 | 16,871,448 | +0.33(+1.42%) |
May 13, 2002 | 22.59 | 23.33 | 22.51 | 23.28 | 15,314,682 | +0.61(+2.69%) |
May 10, 2002 | 23.16 | 23.16 | 22.55 | 22.67 | 15,532,093 | -0.23(-1.02%) |
May 09, 2002 | 23.13 | 23.19 | 22.84 | 22.90 | 14,355,151 | -0.38(-1.62%) |
May 08, 2002 | 22.60 | 23.36 | 22.60 | 23.28 | 21,629,746 | +0.53(+2.33%) |
May 07, 2002 | 22.98 | 23.01 | 22.71 | 22.75 | 15,238,545 | -0.09(-0.38%) |
May 06, 2002 | 23.34 | 23.37 | 22.76 | 22.84 | 16,485,093 | -0.78(-3.30%) |
May 03, 2002 | 23.83 | 23.93 | 23.40 | 23.62 | 18,994,688 | -0.12(-0.51%) |
May 02, 2002 | 23.62 | 23.77 | 23.45 | 23.74 | 15,912,262 | +0.06(+0.27%) |
May 01, 2002 | 23.22 | 23.68 | 23.09 | 23.68 | 16,973,194 | +0.30(+1.29%) |
Apr 30, 2002 | 23.27 | 23.68 | 23.21 | 23.37 | 21,852,312 | +0.27(+1.18%) |
Apr 29, 2002 | 23.27 | 23.48 | 23.04 | 23.10 | 17,246,118 | -0.17(-0.75%) |
Apr 26, 2002 | 23.62 | 23.69 | 23.16 | 23.27 | 17,266,742 | -0.31(-1.33%) |
Apr 25, 2002 | 23.33 | 23.71 | 23.28 | 23.59 | 20,049,948 | +0.14(+0.60%) |
Apr 24, 2002 | 23.88 | 23.95 | 23.39 | 23.45 | 22,517,952 | -0.61(-2.54%) |
Apr 23, 2002 | 23.56 | 24.18 | 23.52 | 24.06 | 32,948,358 | -0.29(-1.19%) |
Apr 22, 2002 | 24.70 | 24.73 | 24.23 | 24.35 | 14,868,001 | -0.39(-1.58%) |
Apr 19, 2002 | 24.71 | 24.82 | 24.47 | 24.74 | 14,767,459 | +0.03(+0.14%) |
Apr 18, 2002 | 24.74 | 24.87 | 24.47 | 24.71 | 16,539,231 | +0.14(+0.57%) |
Apr 17, 2002 | 24.72 | 24.87 | 24.39 | 24.57 | 16,140,844 | -0.03(-0.14%) |
Apr 16, 2002 | 24.43 | 24.73 | 24.38 | 24.60 | 18,112,496 | +0.40(+1.63%) |
Apr 15, 2002 | 24.50 | 24.61 | 24.20 | 24.20 | 19,476,430 | +0.17(+0.73%) |
Apr 12, 2002 | 24.41 | 24.50 | 24.00 | 24.03 | 22,392,146 | -0.64(-2.59%) |
Apr 11, 2002 | 25.10 | 25.10 | 24.64 | 24.67 | 14,895,499 | -0.45(-1.81%) |
Apr 10, 2002 | 24.73 | 25.12 | 24.73 | 25.12 | 17,886,664 | +0.27(+1.08%) |
Apr 09, 2002 | 24.84 | 24.97 | 24.71 | 24.86 | 15,907,278 | -0.30(-1.20%) |
Apr 08, 2002 | 25.22 | 25.42 | 25.04 | 25.16 | 16,006,101 | +0.36(+1.43%) |
Apr 05, 2002 | 25.08 | 25.58 | 24.58 | 24.80 | 19,519,568 | -0.30(-1.21%) |
Apr 04, 2002 | 25.66 | 25.66 | 24.99 | 25.11 | 23,659,488 | -0.31(-1.24%) |
Apr 03, 2002 | 25.82 | 25.83 | 25.25 | 25.42 | 22,025,210 | -0.40(-1.55%) |
Apr 02, 2002 | 25.54 | 25.93 | 25.53 | 25.82 | 15,445,128 | +0.32(+1.26%) |
Apr 01, 2002 | 25.72 | 25.79 | 25.48 | 25.50 | 15,352,664 | +0.00(+0.00%) |
Mar 29, 2002 | 25.63 | 25.77 | 25.43 | 25.50 | 16,598,353 | +0.00(+0.00%) |
Mar 28, 2002 | 25.63 | 25.77 | 25.43 | 25.50 | 16,598,181 | -0.07(-0.27%) |
Mar 27, 2002 | 25.36 | 25.69 | 25.36 | 25.57 | 19,252,832 | +0.12(+0.48%) |
Mar 26, 2002 | 24.99 | 25.46 | 24.99 | 25.45 | 19,537,786 | +0.52(+2.08%) |
Mar 25, 2002 | 25.15 | 25.20 | 24.93 | 24.93 | 16,369,427 | -0.36(-1.43%) |
Mar 22, 2002 | 25.31 | 25.40 | 25.09 | 25.29 | 16,029,303 | -0.03(-0.14%) |
Mar 21, 2002 | 25.41 | 25.42 | 25.14 | 25.33 | 12,673,437 | +0.00(+0.00%) |
Mar 20, 2002 | 25.39 | 25.41 | 25.21 | 25.33 | 14,107,835 | -0.16(-0.62%) |
Mar 19, 2002 | 25.59 | 25.59 | 25.32 | 25.48 | 13,938,718 | +0.03(+0.14%) |
Mar 18, 2002 | 25.46 | 25.60 | 25.22 | 25.45 | 14,757,147 | +0.08(+0.30%) |
Mar 15, 2002 | 25.31 | 25.59 | 25.20 | 25.37 | 27,617,746 | +0.22(+0.86%) |
Mar 14, 2002 | 25.28 | 25.28 | 25.03 | 25.16 | 15,011,681 | +0.07(+0.28%) |
Mar 13, 2002 | 25.57 | 25.65 | 24.99 | 25.09 | 24,739,154 | -0.51(-2.00%) |
Mar 12, 2002 | 25.36 | 25.60 | 25.29 | 25.60 | 22,183,670 | +0.30(+1.17%) |
Mar 11, 2002 | 25.16 | 25.47 | 25.12 | 25.30 | 20,921,998 | +0.34(+1.35%) |
Mar 08, 2002 | 25.31 | 25.32 | 24.83 | 24.97 | 18,568,630 | +0.01(+0.05%) |
Mar 07, 2002 | 25.22 | 25.22 | 24.79 | 24.96 | 20,228,690 | -0.19(-0.74%) |
Mar 06, 2002 | 24.76 | 25.30 | 24.66 | 25.14 | 25,354,608 | +0.41(+1.67%) |
Mar 05, 2002 | 24.73 | 24.96 | 24.55 | 24.73 | 18,495,244 | -0.09(-0.35%) |
Mar 04, 2002 | 24.52 | 24.84 | 24.50 | 24.82 | 20,451,944 | +0.38(+1.55%) |
Mar 01, 2002 | 24.29 | 24.44 | 24.23 | 24.44 | 21,799,034 | +0.41(+1.69%) |
Feb 28, 2002 | 24.09 | 24.32 | 24.00 | 24.03 | 22,153,078 | +0.22(+0.93%) |
Feb 27, 2002 | 23.81 | 24.17 | 23.61 | 23.81 | 23,957,506 | +0.12(+0.49%) |
Feb 26, 2002 | 23.86 | 23.92 | 23.62 | 23.69 | 17,269,148 | -0.16(-0.68%) |
Feb 25, 2002 | 23.77 | 23.94 | 23.63 | 23.86 | 19,770,494 | +0.16(+0.69%) |
Feb 22, 2002 | 22.92 | 23.83 | 22.72 | 23.69 | 30,659,096 | +0.91(+4.01%) |
Feb 21, 2002 | 22.95 | 23.12 | 22.73 | 22.78 | 21,160,206 | +0.09(+0.41%) |
Feb 20, 2002 | 22.62 | 22.69 | 22.37 | 22.69 | 12,511,711 | +0.13(+0.57%) |
Feb 19, 2002 | 22.63 | 22.95 | 22.53 | 22.56 | 16,952,226 | -0.08(-0.33%) |
Feb 18, 2002 | 22.80 | 22.92 | 22.63 | 22.63 | 18,046,672 | +0.00(+0.00%) |
Feb 15, 2002 | 22.80 | 22.92 | 22.63 | 22.63 | 17,996,658 | -0.06(-0.26%) |
Feb 14, 2002 | 22.68 | 22.92 | 22.50 | 22.69 | 17,263,304 | +0.21(+0.93%) |
Feb 13, 2002 | 22.40 | 22.50 | 22.18 | 22.48 | 17,299,912 | +0.14(+0.63%) |
Feb 12, 2002 | 22.51 | 22.54 | 21.88 | 22.34 | 12,604,690 | -0.06(-0.26%) |
Feb 11, 2002 | 22.28 | 22.64 | 22.09 | 22.40 | 15,051,898 | +0.12(+0.55%) |
Feb 08, 2002 | 22.14 | 22.32 | 22.10 | 22.28 | 15,005,838 | -0.01(-0.03%) |
Feb 07, 2002 | 22.51 | 22.69 | 22.23 | 22.28 | 15,514,563 | -0.36(-1.59%) |
Feb 06, 2002 | 22.31 | 22.68 | 22.19 | 22.65 | 17,849,198 | +0.34(+1.54%) |
Feb 05, 2002 | 22.46 | 22.63 | 22.02 | 22.30 | 18,816,806 | -0.01(-0.05%) |
Feb 04, 2002 | 22.75 | 22.81 | 22.26 | 22.31 | 17,334,628 | -0.38(-1.67%) |
Feb 01, 2002 | 22.78 | 22.81 | 22.58 | 22.69 | 16,358,771 | -0.03(-0.13%) |
Jan 31, 2002 | 22.41 | 22.72 | 22.28 | 22.72 | 19,102,964 | +0.21(+0.93%) |
Jan 30, 2002 | 22.08 | 22.53 | 21.99 | 22.51 | 20,165,786 | +0.43(+1.95%) |
Jan 29, 2002 | 22.40 | 22.63 | 22.08 | 22.08 | 20,365,324 | -0.59(-2.59%) |
Jan 28, 2002 | 22.95 | 23.20 | 22.52 | 22.67 | 13,917,063 | -0.12(-0.51%) |
Jan 25, 2002 | 22.68 | 23.06 | 22.52 | 22.79 | 14,636,496 | +0.21(+0.93%) |
Jan 24, 2002 | 22.46 | 22.69 | 22.41 | 22.58 | 17,382,236 | -0.06(-0.26%) |
Jan 23, 2002 | 22.40 | 22.79 | 22.40 | 22.63 | 17,002,240 | +0.51(+2.31%) |
Jan 22, 2002 | 22.60 | 22.98 | 22.12 | 22.12 | 12,303,580 | -0.22(-0.99%) |
Jan 21, 2002 | 22.48 | 22.60 | 22.27 | 22.34 | 3,746,690 | +0.00(+0.00%) |
Jan 18, 2002 | 22.48 | 22.60 | 22.27 | 22.34 | 17,705,346 | -0.14(-0.62%) |
Jan 17, 2002 | 22.47 | 22.71 | 22.46 | 22.48 | 12,854,928 | +0.08(+0.36%) |
Jan 16, 2002 | 22.69 | 22.70 | 22.38 | 22.40 | 15,318,463 | -0.47(-2.04%) |
Jan 15, 2002 | 22.63 | 23.01 | 22.62 | 22.87 | 16,307,555 | +0.38(+1.71%) |
Jan 14, 2002 | 22.46 | 22.81 | 22.40 | 22.48 | 17,432,250 | +0.08(+0.36%) |
Jan 11, 2002 | 22.92 | 23.04 | 22.37 | 22.40 | 16,256,854 | -0.52(-2.26%) |
Jan 10, 2002 | 22.83 | 23.14 | 22.73 | 22.92 | 13,487,225 | +0.09(+0.38%) |
Jan 09, 2002 | 23.04 | 23.26 | 22.75 | 22.83 | 17,249,726 | -0.27(-1.16%) |
Jan 08, 2002 | 23.22 | 23.27 | 22.98 | 23.10 | 14,227,110 | +0.03(+0.13%) |
Jan 07, 2002 | 23.13 | 23.33 | 22.98 | 23.07 | 17,093,328 | -0.20(-0.88%) |
Jan 04, 2002 | 23.10 | 23.31 | 23.04 | 23.27 | 13,838,864 | +0.20(+0.86%) |
Jan 03, 2002 | 23.19 | 23.26 | 22.93 | 23.08 | 17,406,984 | +0.03(+0.15%) |
Jan 02, 2002 | 22.87 | 23.04 | 22.63 | 23.04 | 19,355,436 | +0.17(+0.76%) |
Dec 31, 2001 | 23.20 | 23.27 | 22.79 | 22.87 | 15,004,806 | -0.28(-1.21%) |
Dec 28, 2001 | 23.24 | 23.33 | 23.08 | 23.15 | 13,762,727 | -0.01(-0.03%) |
Dec 27, 2001 | 23.05 | 23.36 | 22.95 | 23.15 | 12,710,217 | +0.11(+0.48%) |
Dec 26, 2001 | 22.78 | 23.45 | 22.76 | 23.04 | 17,120,998 | +0.35(+1.54%) |
Dec 24, 2001 | 22.60 | 22.95 | 22.59 | 22.69 | 8,445,005 | +0.29(+1.30%) |
Dec 21, 2001 | 22.46 | 22.97 | 22.40 | 22.40 | 43,521,072 | +0.12(+0.52%) |
Dec 20, 2001 | 22.43 | 22.55 | 22.19 | 22.28 | 20,738,274 | -0.03(-0.13%) |
Dec 19, 2001 | 21.85 | 22.40 | 21.77 | 22.31 | 22,858,076 | +0.47(+2.13%) |
Dec 18, 2001 | 21.87 | 21.96 | 21.77 | 21.85 | 17,641,410 | +0.05(+0.21%) |
Dec 17, 2001 | 21.41 | 21.83 | 21.26 | 21.80 | 21,249,060 | +0.35(+1.65%) |
Dec 14, 2001 | 21.32 | 21.64 | 21.25 | 21.45 | 19,528,162 | +0.24(+1.15%) |
Dec 13, 2001 | 21.88 | 21.88 | 21.18 | 21.20 | 27,381,946 | -0.57(-2.62%) |
Dec 12, 2001 | 21.62 | 21.84 | 21.48 | 21.77 | 17,408,532 | +0.35(+1.66%) |
Dec 11, 2001 | 21.92 | 22.14 | 21.38 | 21.42 | 20,912,374 | -0.43(-1.97%) |
Dec 10, 2001 | 22.15 | 22.16 | 21.83 | 21.85 | 16,889,666 | -0.30(-1.37%) |
Dec 07, 2001 | 21.82 | 22.26 | 21.70 | 22.15 | 17,099,344 | +0.43(+1.98%) |
Dec 06, 2001 | 22.55 | 22.55 | 21.70 | 21.72 | 26,921,344 | -0.90(-3.99%) |
Dec 05, 2001 | 22.60 | 22.66 | 22.40 | 22.62 | 28,358,492 | +0.33(+1.49%) |
Dec 04, 2001 | 22.11 | 22.33 | 21.88 | 22.29 | 18,298,972 | +0.38(+1.73%) |
Dec 03, 2001 | 21.76 | 22.23 | 21.55 | 21.91 | 25,601,064 | +0.15(+0.70%) |
Nov 30, 2001 | 21.89 | 21.94 | 21.64 | 21.76 | 19,328,108 | -0.03(-0.13%) |
Nov 29, 2001 | 21.73 | 21.93 | 21.59 | 21.79 | 14,999,650 | +0.20(+0.94%) |
Nov 28, 2001 | 21.62 | 21.78 | 21.42 | 21.59 | 16,529,950 | -0.15(-0.67%) |
Nov 27, 2001 | 21.83 | 22.07 | 21.53 | 21.73 | 29,802,686 | -0.24(-1.11%) |
Nov 26, 2001 | 22.14 | 22.26 | 21.73 | 21.98 | 16,742,033 | -0.39(-1.74%) |
Nov 23, 2001 | 21.96 | 22.49 | 21.77 | 22.37 | 7,366,714 | +0.33(+1.48%) |
Nov 21, 2001 | 22.28 | 22.52 | 21.99 | 22.04 | 14,033,589 | -0.05(-0.21%) |
Nov 20, 2001 | 22.09 | 22.37 | 21.88 | 22.09 | 25,324,188 | +0.55(+2.57%) |
Nov 19, 2001 | 21.76 | 21.82 | 21.39 | 21.53 | 24,587,740 | -0.31(-1.41%) |
Nov 16, 2001 | 21.71 | 21.88 | 21.49 | 21.84 | 32,706,370 | +0.20(+0.94%) |
Nov 15, 2001 | 22.17 | 22.17 | 21.41 | 21.64 | 39,990,244 | -0.88(-3.90%) |
Nov 14, 2001 | 23.22 | 23.47 | 22.35 | 22.52 | 29,517,902 | -1.05(-4.44%) |
Nov 13, 2001 | 23.29 | 23.61 | 23.22 | 23.56 | 14,761,959 | +0.26(+1.10%) |
Nov 12, 2001 | 22.92 | 23.40 | 22.92 | 23.31 | 11,732,984 | -0.11(-0.47%) |
Nov 09, 2001 | 23.22 | 23.51 | 23.16 | 23.42 | 13,554,081 | +0.44(+1.90%) |
Nov 08, 2001 | 22.85 | 23.06 | 22.78 | 22.98 | 17,833,558 | +0.24(+1.07%) |
Nov 07, 2001 | 22.69 | 23.00 | 22.49 | 22.74 | 18,749,262 | -0.23(-0.99%) |
Nov 06, 2001 | 22.60 | 22.98 | 22.26 | 22.97 | 20,549,392 | +0.05(+0.20%) |
Nov 05, 2001 | 23.27 | 23.33 | 22.69 | 22.92 | 18,929,206 | -0.22(-0.93%) |
Nov 02, 2001 | 23.16 | 23.23 | 22.91 | 23.13 | 11,572,460 | -0.42(-1.80%) |