Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2002 | 16.15 | 16.76 | 16.13 | 16.41 | 15,493,013 | +0.19(+1.19%) |
Aug 29, 2002 | 16.30 | 16.50 | 16.09 | 16.21 | 11,359,367 | -0.28(-1.72%) |
Aug 28, 2002 | 16.79 | 16.81 | 16.34 | 16.50 | 12,917,838 | -0.40(-2.36%) |
Aug 27, 2002 | 17.06 | 17.12 | 16.73 | 16.90 | 12,418,344 | -0.16(-0.92%) |
Aug 26, 2002 | 16.95 | 17.13 | 16.77 | 17.05 | 9,836,952 | +0.10(+0.59%) |
Aug 23, 2002 | 16.86 | 17.18 | 16.79 | 16.95 | 12,074,573 | +0.10(+0.57%) |
Aug 22, 2002 | 16.97 | 17.05 | 16.66 | 16.86 | 10,875,415 | -0.11(-0.64%) |
Aug 21, 2002 | 16.76 | 16.99 | 16.52 | 16.97 | 13,932,988 | +0.36(+2.15%) |
Aug 20, 2002 | 16.47 | 16.71 | 16.38 | 16.61 | 13,421,372 | -0.02(-0.14%) |
Aug 19, 2002 | 16.87 | 16.87 | 16.49 | 16.63 | 15,179,703 | -0.16(-0.94%) |
Aug 16, 2002 | 16.54 | 16.95 | 16.49 | 16.79 | 15,524,717 | +0.25(+1.52%) |
Aug 15, 2002 | 16.73 | 16.91 | 16.41 | 16.54 | 16,301,466 | -0.17(-1.04%) |
Aug 14, 2002 | 16.17 | 16.76 | 15.95 | 16.71 | 14,734,292 | +0.54(+3.36%) |
Aug 13, 2002 | 16.09 | 16.55 | 16.07 | 16.17 | 11,465,980 | -0.18(-1.08%) |
Aug 12, 2002 | 16.15 | 16.42 | 16.11 | 16.35 | 11,130,290 | -0.09(-0.57%) |
Aug 09, 2002 | 16.32 | 16.55 | 16.18 | 16.44 | 13,215,296 | +0.09(+0.55%) |
Aug 08, 2002 | 15.78 | 16.35 | 15.71 | 16.35 | 13,088,791 | +0.58(+3.69%) |
Aug 07, 2002 | 15.54 | 15.77 | 15.31 | 15.77 | 14,621,774 | +0.37(+2.38%) |
Aug 06, 2002 | 15.76 | 16.01 | 15.30 | 15.40 | 16,655,805 | -0.16(-1.01%) |
Aug 05, 2002 | 16.12 | 16.12 | 15.47 | 15.56 | 15,457,890 | -0.56(-3.47%) |
Aug 02, 2002 | 16.09 | 16.36 | 15.86 | 16.12 | 13,314,760 | +0.05(+0.34%) |
Aug 01, 2002 | 16.04 | 16.33 | 15.91 | 16.06 | 17,297,034 | -0.00(-0.02%) |
Jul 31, 2002 | 15.49 | 16.08 | 15.49 | 16.07 | 22,141,224 | +0.58(+3.72%) |
Jul 30, 2002 | 15.83 | 15.83 | 15.32 | 15.49 | 16,807,176 | -0.41(-2.59%) |
Jul 29, 2002 | 15.44 | 15.96 | 15.40 | 15.90 | 20,161,898 | +0.64(+4.17%) |
Jul 26, 2002 | 15.31 | 15.45 | 15.07 | 15.27 | 16,388,497 | -0.04(-0.23%) |
Jul 25, 2002 | 15.02 | 15.52 | 14.77 | 15.30 | 23,153,266 | +0.23(+1.52%) |
Jul 24, 2002 | 14.03 | 15.15 | 14.03 | 15.07 | 41,545,024 | +0.73(+5.09%) |
Jul 23, 2002 | 14.38 | 14.79 | 14.22 | 14.34 | 36,777,916 | -0.42(-2.85%) |
Jul 22, 2002 | 14.54 | 15.22 | 14.45 | 14.76 | 37,191,936 | +0.26(+1.77%) |
Jul 19, 2002 | 15.10 | 15.19 | 14.39 | 14.51 | 31,122,478 | -0.91(-5.93%) |
Jul 18, 2002 | 16.10 | 16.20 | 15.21 | 15.42 | 24,836,378 | -0.67(-4.14%) |
Jul 17, 2002 | 16.47 | 16.71 | 16.01 | 16.09 | 30,391,110 | -0.12(-0.73%) |
Jul 16, 2002 | 16.42 | 16.63 | 16.12 | 16.21 | 21,387,476 | -0.52(-3.13%) |
Jul 15, 2002 | 16.33 | 16.81 | 15.89 | 16.73 | 28,382,876 | +0.31(+1.86%) |
Jul 12, 2002 | 17.05 | 17.05 | 16.31 | 16.42 | 26,988,522 | -0.66(-3.88%) |
Jul 11, 2002 | 17.37 | 17.50 | 16.78 | 17.09 | 40,109,016 | -0.51(-2.91%) |
Jul 10, 2002 | 18.16 | 18.32 | 17.49 | 17.60 | 24,685,938 | -0.56(-3.08%) |
Jul 09, 2002 | 18.37 | 18.41 | 18.06 | 18.16 | 28,110,906 | -0.27(-1.47%) |
Jul 08, 2002 | 18.24 | 18.50 | 18.20 | 18.43 | 16,234,639 | +0.26(+1.43%) |
Jul 05, 2002 | 17.95 | 18.18 | 17.88 | 18.17 | 10,409,490 | -0.05(-0.25%) |
Jul 04, 2002 | 18.16 | 18.31 | 18.03 | 18.21 | 20,179,614 | +0.00(+0.00%) |
Jul 03, 2002 | 18.16 | 18.31 | 18.03 | 18.21 | 20,179,614 | -0.02(-0.12%) |
Jul 02, 2002 | 18.32 | 18.40 | 18.06 | 18.24 | 18,782,462 | +0.11(+0.59%) |
Jul 01, 2002 | 18.10 | 18.37 | 18.10 | 18.13 | 15,957,073 | +0.11(+0.62%) |
Jun 28, 2002 | 18.13 | 18.48 | 17.95 | 18.02 | 22,209,294 | -0.03(-0.16%) |
Jun 27, 2002 | 17.95 | 18.16 | 17.64 | 18.05 | 18,200,288 | +0.18(+0.99%) |
Jun 26, 2002 | 17.53 | 17.95 | 17.48 | 17.87 | 20,839,494 | +0.03(+0.16%) |
Jun 25, 2002 | 18.32 | 18.38 | 17.64 | 17.84 | 18,306,280 | -0.48(-2.63%) |
Jun 24, 2002 | 18.02 | 18.40 | 17.98 | 18.32 | 17,893,816 | +0.31(+1.70%) |
Jun 21, 2002 | 17.67 | 18.03 | 17.67 | 18.02 | 27,569,140 | +0.09(+0.50%) |
Jun 20, 2002 | 17.74 | 18.13 | 17.73 | 17.93 | 15,931,896 | +0.21(+1.16%) |
Jun 19, 2002 | 17.79 | 18.04 | 17.63 | 17.72 | 15,185,298 | -0.07(-0.40%) |
Jun 18, 2002 | 17.69 | 17.84 | 17.66 | 17.79 | 11,336,988 | +0.02(+0.09%) |
Jun 17, 2002 | 17.63 | 17.82 | 17.60 | 17.78 | 11,042,949 | +0.13(+0.73%) |
Jun 14, 2002 | 17.44 | 17.66 | 17.28 | 17.65 | 14,083,427 | +0.11(+0.64%) |
Jun 13, 2002 | 17.53 | 17.69 | 17.39 | 17.53 | 11,636,622 | +0.01(+0.04%) |
Jun 12, 2002 | 17.37 | 17.68 | 17.31 | 17.53 | 16,342,495 | +0.15(+0.89%) |
Jun 11, 2002 | 17.31 | 17.68 | 17.29 | 17.37 | 17,664,428 | +0.09(+0.50%) |
Jun 10, 2002 | 17.36 | 17.44 | 17.25 | 17.29 | 10,664,054 | -0.10(-0.59%) |
Jun 07, 2002 | 17.37 | 17.52 | 17.29 | 17.39 | 11,014,353 | -0.03(-0.18%) |
Jun 06, 2002 | 17.84 | 17.84 | 17.36 | 17.42 | 11,319,582 | -0.40(-2.26%) |
Jun 05, 2002 | 17.37 | 17.84 | 17.25 | 17.82 | 12,986,530 | +0.45(+2.59%) |
Jun 04, 2002 | 17.18 | 17.37 | 17.04 | 17.37 | 16,842,610 | -0.01(-0.06%) |
Jun 03, 2002 | 17.66 | 17.82 | 17.37 | 17.38 | 10,268,997 | -0.49(-2.75%) |
May 31, 2002 | 17.66 | 17.92 | 17.59 | 17.88 | 13,061,438 | +0.38(+2.15%) |
May 30, 2002 | 17.34 | 17.57 | 17.31 | 17.50 | 15,007,817 | +0.08(+0.44%) |
May 29, 2002 | 17.53 | 17.53 | 17.31 | 17.42 | 13,950,084 | -0.16(-0.90%) |
May 28, 2002 | 18.00 | 18.06 | 17.55 | 17.58 | 10,909,916 | -0.50(-2.78%) |
May 27, 2002 | 18.25 | 18.49 | 17.94 | 18.08 | 10,768,491 | +0.00(+0.00%) |
May 24, 2002 | 18.25 | 18.49 | 17.94 | 18.08 | 10,768,491 | -0.16(-0.86%) |
May 23, 2002 | 18.08 | 18.24 | 17.94 | 18.24 | 8,888,629 | +0.16(+0.87%) |
May 22, 2002 | 17.87 | 18.11 | 17.86 | 18.08 | 8,501,031 | +0.24(+1.33%) |
May 21, 2002 | 18.08 | 18.13 | 17.78 | 17.84 | 13,017,612 | -0.24(-1.32%) |
May 20, 2002 | 18.26 | 18.34 | 17.98 | 18.08 | 8,425,190 | -0.26(-1.40%) |
May 17, 2002 | 18.32 | 18.42 | 18.20 | 18.34 | 10,969,283 | -0.02(-0.09%) |
May 16, 2002 | 18.32 | 18.40 | 18.15 | 18.35 | 11,936,878 | +0.12(+0.63%) |
May 15, 2002 | 18.15 | 18.28 | 18.08 | 18.24 | 11,304,662 | +0.01(+0.07%) |
May 14, 2002 | 18.29 | 18.31 | 18.12 | 18.23 | 11,068,436 | -0.08(-0.42%) |
May 13, 2002 | 18.02 | 18.31 | 18.00 | 18.30 | 9,794,059 | +0.17(+0.94%) |
May 10, 2002 | 18.15 | 18.31 | 18.08 | 18.13 | 10,553,401 | -0.04(-0.25%) |
May 09, 2002 | 18.21 | 18.30 | 18.15 | 18.18 | 8,398,770 | +0.00(+0.00%) |
May 08, 2002 | 18.21 | 18.33 | 17.97 | 18.18 | 16,234,328 | -0.05(-0.27%) |
May 07, 2002 | 18.33 | 18.33 | 18.10 | 18.23 | 13,936,408 | +0.02(+0.11%) |
May 06, 2002 | 18.27 | 18.37 | 18.18 | 18.21 | 12,116,534 | -0.09(-0.47%) |
May 03, 2002 | 18.34 | 18.39 | 18.10 | 18.29 | 14,019,087 | -0.25(-1.35%) |
May 02, 2002 | 18.47 | 18.59 | 18.37 | 18.54 | 20,282,808 | +0.01(+0.04%) |
May 01, 2002 | 17.94 | 18.63 | 17.92 | 18.54 | 25,112,078 | +0.68(+3.80%) |
Apr 30, 2002 | 17.66 | 18.03 | 17.61 | 17.86 | 20,277,524 | +0.28(+1.59%) |
Apr 29, 2002 | 17.52 | 17.72 | 17.40 | 17.58 | 12,680,058 | +0.06(+0.35%) |
Apr 26, 2002 | 17.67 | 17.72 | 17.52 | 17.52 | 9,716,974 | -0.17(-0.96%) |
Apr 25, 2002 | 17.68 | 17.69 | 17.42 | 17.69 | 13,973,396 | +0.00(+0.00%) |
Apr 24, 2002 | 17.61 | 17.71 | 17.53 | 17.69 | 14,635,139 | +0.15(+0.84%) |
Apr 23, 2002 | 17.71 | 17.74 | 17.46 | 17.54 | 11,849,536 | -0.25(-1.41%) |
Apr 22, 2002 | 17.69 | 17.97 | 17.62 | 17.79 | 17,404,580 | +0.13(+0.71%) |
Apr 19, 2002 | 17.28 | 17.69 | 17.24 | 17.67 | 14,361,925 | +0.39(+2.23%) |
Apr 18, 2002 | 17.36 | 17.44 | 17.12 | 17.28 | 11,557,984 | -0.07(-0.39%) |
Apr 17, 2002 | 17.26 | 17.39 | 17.14 | 17.35 | 12,828,942 | +0.01(+0.07%) |
Apr 16, 2002 | 16.86 | 17.34 | 16.67 | 17.33 | 19,765,598 | +0.48(+2.84%) |
Apr 15, 2002 | 17.00 | 17.05 | 16.80 | 16.86 | 13,573,676 | -0.31(-1.82%) |
Apr 12, 2002 | 16.97 | 17.21 | 16.89 | 17.17 | 11,000,987 | +0.07(+0.41%) |
Apr 11, 2002 | 17.41 | 17.41 | 17.06 | 17.10 | 13,755,197 | -0.35(-1.99%) |
Apr 10, 2002 | 17.08 | 17.52 | 17.06 | 17.44 | 12,938,663 | +0.28(+1.63%) |
Apr 09, 2002 | 17.05 | 17.23 | 16.97 | 17.16 | 13,911,852 | +0.11(+0.66%) |
Apr 08, 2002 | 16.60 | 17.08 | 16.58 | 17.05 | 15,999,967 | +0.26(+1.57%) |
Apr 05, 2002 | 16.70 | 16.82 | 16.60 | 16.79 | 8,897,021 | +0.05(+0.31%) |
Apr 04, 2002 | 16.65 | 16.86 | 16.59 | 16.74 | 14,704,453 | +0.09(+0.54%) |
Apr 03, 2002 | 16.72 | 16.78 | 16.57 | 16.65 | 13,059,263 | -0.17(-1.03%) |
Apr 02, 2002 | 16.79 | 16.82 | 16.63 | 16.82 | 13,362,005 | -0.01(-0.04%) |
Apr 01, 2002 | 16.73 | 16.84 | 16.59 | 16.83 | 12,369,234 | +0.01(+0.08%) |
Mar 29, 2002 | 16.82 | 16.87 | 16.71 | 16.81 | 15,837,095 | +0.00(+0.00%) |
Mar 28, 2002 | 16.82 | 16.87 | 16.71 | 16.81 | 15,837,095 | -0.01(-0.06%) |
Mar 27, 2002 | 16.72 | 16.84 | 16.68 | 16.82 | 30,018,122 | -0.10(-0.59%) |
Mar 26, 2002 | 16.65 | 16.95 | 16.65 | 16.92 | 25,765,740 | +0.27(+1.64%) |
Mar 25, 2002 | 16.55 | 16.76 | 16.52 | 16.65 | 23,484,294 | +0.16(+0.98%) |
Mar 22, 2002 | 16.22 | 16.56 | 16.17 | 16.49 | 20,655,796 | +0.27(+1.69%) |
Mar 21, 2002 | 16.08 | 16.33 | 16.04 | 16.21 | 23,425,548 | +0.32(+2.00%) |
Mar 20, 2002 | 15.83 | 16.01 | 15.80 | 15.90 | 11,363,719 | +0.07(+0.43%) |
Mar 19, 2002 | 15.73 | 15.90 | 15.72 | 15.83 | 13,027,248 | +0.17(+1.09%) |
Mar 18, 2002 | 15.70 | 15.80 | 15.50 | 15.66 | 12,862,200 | +0.01(+0.06%) |
Mar 15, 2002 | 15.56 | 15.78 | 15.51 | 15.65 | 22,856,740 | +0.24(+1.57%) |
Mar 14, 2002 | 15.46 | 15.55 | 15.37 | 15.41 | 12,591,784 | -0.02(-0.13%) |
Mar 13, 2002 | 15.35 | 15.47 | 15.31 | 15.43 | 10,862,671 | -0.05(-0.29%) |
Mar 12, 2002 | 15.25 | 15.47 | 15.12 | 15.47 | 10,690,474 | +0.16(+1.07%) |
Mar 11, 2002 | 15.47 | 15.47 | 15.25 | 15.31 | 9,431,638 | -0.09(-0.56%) |
Mar 08, 2002 | 15.28 | 15.50 | 15.25 | 15.39 | 12,339,395 | +0.29(+1.92%) |
Mar 07, 2002 | 15.15 | 15.18 | 14.91 | 15.11 | 17,883,248 | -0.19(-1.24%) |
Mar 06, 2002 | 15.17 | 15.44 | 15.16 | 15.29 | 12,167,509 | -0.02(-0.13%) |
Mar 05, 2002 | 15.29 | 15.42 | 15.20 | 15.31 | 13,520,836 | -0.05(-0.36%) |
Mar 04, 2002 | 15.48 | 15.57 | 15.19 | 15.37 | 14,370,318 | -0.21(-1.32%) |
Mar 01, 2002 | 15.11 | 15.59 | 15.11 | 15.57 | 14,154,917 | +0.33(+2.15%) |
Feb 28, 2002 | 15.41 | 15.44 | 15.23 | 15.25 | 13,219,648 | -0.03(-0.19%) |
Feb 27, 2002 | 15.11 | 15.44 | 15.06 | 15.28 | 12,671,044 | +0.16(+1.04%) |
Feb 26, 2002 | 15.24 | 15.33 | 15.00 | 15.12 | 13,136,969 | -0.12(-0.80%) |
Feb 25, 2002 | 15.22 | 15.34 | 15.12 | 15.24 | 13,179,241 | +0.02(+0.15%) |
Feb 22, 2002 | 14.80 | 15.28 | 14.77 | 15.22 | 19,302,780 | +0.42(+2.83%) |
Feb 21, 2002 | 15.04 | 15.20 | 14.76 | 14.80 | 14,571,731 | -0.28(-1.88%) |
Feb 20, 2002 | 14.80 | 15.12 | 14.61 | 15.08 | 12,296,190 | +0.19(+1.27%) |
Feb 19, 2002 | 14.91 | 15.08 | 14.81 | 14.89 | 9,997,026 | -0.21(-1.41%) |
Feb 18, 2002 | 15.12 | 15.14 | 15.01 | 15.11 | 19,347,850 | +0.00(+0.00%) |
Feb 15, 2002 | 15.12 | 15.14 | 15.01 | 15.11 | 19,321,740 | -0.01(-0.09%) |
Feb 14, 2002 | 14.85 | 15.12 | 14.80 | 15.12 | 12,584,946 | +0.20(+1.32%) |
Feb 13, 2002 | 14.72 | 14.92 | 14.64 | 14.92 | 12,383,843 | +0.09(+0.59%) |
Feb 12, 2002 | 14.67 | 14.84 | 14.64 | 14.83 | 9,413,299 | -0.01(-0.06%) |
Feb 11, 2002 | 14.57 | 14.88 | 14.57 | 14.84 | 14,034,939 | +0.09(+0.63%) |
Feb 08, 2002 | 14.61 | 14.76 | 14.49 | 14.75 | 10,356,339 | -0.01(-0.07%) |
Feb 07, 2002 | 14.77 | 14.93 | 14.72 | 14.76 | 13,371,330 | -0.20(-1.33%) |
Feb 06, 2002 | 14.73 | 14.97 | 14.55 | 14.96 | 23,354,680 | +0.24(+1.64%) |
Feb 05, 2002 | 14.44 | 14.83 | 14.35 | 14.72 | 23,661,774 | +0.34(+2.39%) |
Feb 04, 2002 | 14.37 | 14.47 | 14.27 | 14.37 | 15,239,692 | +0.00(+0.00%) |
Feb 01, 2002 | 14.08 | 14.38 | 14.06 | 14.37 | 22,692,004 | +0.30(+2.13%) |
Jan 31, 2002 | 14.19 | 14.22 | 14.00 | 14.08 | 28,110,284 | -0.03(-0.23%) |
Jan 30, 2002 | 14.24 | 14.25 | 14.03 | 14.11 | 18,626,118 | -0.05(-0.34%) |
Jan 29, 2002 | 14.48 | 14.53 | 14.16 | 14.16 | 24,834,202 | -0.39(-2.68%) |
Jan 28, 2002 | 14.43 | 14.56 | 14.32 | 14.55 | 14,523,554 | +0.02(+0.13%) |
Jan 25, 2002 | 14.19 | 14.60 | 14.16 | 14.53 | 13,100,913 | +0.30(+2.10%) |
Jan 24, 2002 | 14.48 | 14.51 | 14.08 | 14.23 | 20,442,882 | -0.18(-1.25%) |
Jan 23, 2002 | 14.72 | 14.72 | 14.16 | 14.41 | 20,409,624 | -0.36(-2.44%) |
Jan 22, 2002 | 14.62 | 14.78 | 14.54 | 14.77 | 14,674,614 | +0.15(+1.01%) |
Jan 21, 2002 | 14.51 | 14.62 | 14.48 | 14.62 | 15,262,693 | +0.00(+0.00%) |
Jan 18, 2002 | 14.51 | 14.62 | 14.48 | 14.62 | 15,262,693 | +0.13(+0.87%) |
Jan 17, 2002 | 14.28 | 14.54 | 14.26 | 14.49 | 15,289,424 | +0.29(+2.04%) |
Jan 16, 2002 | 14.34 | 14.41 | 14.13 | 14.20 | 16,319,805 | -0.06(-0.45%) |
Jan 15, 2002 | 14.40 | 14.42 | 14.17 | 14.27 | 18,673,984 | -0.05(-0.34%) |
Jan 14, 2002 | 14.48 | 14.53 | 14.25 | 14.32 | 25,044,940 | -0.26(-1.77%) |
Jan 11, 2002 | 14.46 | 14.67 | 14.37 | 14.57 | 17,546,936 | +0.17(+1.16%) |
Jan 10, 2002 | 14.35 | 14.46 | 14.31 | 14.41 | 14,333,330 | +0.07(+0.49%) |
Jan 09, 2002 | 14.32 | 14.51 | 14.31 | 14.34 | 18,650,362 | -0.03(-0.20%) |
Jan 08, 2002 | 14.63 | 14.63 | 14.36 | 14.37 | 19,104,476 | -0.18(-1.26%) |
Jan 07, 2002 | 14.77 | 15.12 | 14.41 | 14.55 | 26,641,952 | -0.39(-2.61%) |
Jan 04, 2002 | 14.99 | 15.01 | 14.81 | 14.94 | 15,767,471 | -0.14(-0.90%) |
Jan 03, 2002 | 15.33 | 15.33 | 14.96 | 15.07 | 16,768,634 | -0.20(-1.31%) |
Jan 02, 2002 | 15.06 | 15.33 | 14.88 | 15.27 | 13,750,846 | +0.10(+0.68%) |
Dec 31, 2001 | 15.20 | 15.35 | 15.11 | 15.17 | 10,776,262 | -0.01(-0.04%) |
Dec 28, 2001 | 15.22 | 15.26 | 15.12 | 15.18 | 13,536,999 | -0.25(-1.61%) |
Dec 27, 2001 | 15.28 | 15.42 | 15.27 | 15.42 | 12,326,651 | -0.19(-1.20%) |
Dec 26, 2001 | 15.46 | 15.69 | 15.38 | 15.61 | 7,464,434 | +0.05(+0.31%) |
Dec 24, 2001 | 15.69 | 15.70 | 15.48 | 15.56 | 8,046,296 | -0.13(-0.84%) |
Dec 21, 2001 | 15.49 | 15.69 | 15.37 | 15.69 | 26,225,760 | +0.33(+2.14%) |
Dec 20, 2001 | 15.20 | 15.47 | 15.20 | 15.37 | 15,187,473 | +0.09(+0.57%) |
Dec 19, 2001 | 14.88 | 15.43 | 14.88 | 15.28 | 23,414,980 | +0.32(+2.13%) |
Dec 18, 2001 | 14.94 | 14.98 | 14.76 | 14.96 | 15,296,883 | +0.11(+0.76%) |
Dec 17, 2001 | 15.01 | 15.01 | 14.73 | 14.85 | 13,585,177 | -0.03(-0.22%) |
Dec 14, 2001 | 14.86 | 15.03 | 14.83 | 14.88 | 10,547,185 | +0.01(+0.04%) |
Dec 13, 2001 | 14.75 | 14.96 | 14.72 | 14.87 | 17,060,808 | +0.08(+0.54%) |
Dec 12, 2001 | 14.69 | 14.84 | 14.62 | 14.79 | 13,054,600 | +0.11(+0.72%) |
Dec 11, 2001 | 14.72 | 14.87 | 14.65 | 14.69 | 11,395,734 | +0.01(+0.04%) |
Dec 10, 2001 | 14.85 | 15.08 | 14.64 | 14.68 | 11,549,281 | -0.31(-2.08%) |
Dec 07, 2001 | 14.86 | 15.09 | 14.83 | 14.99 | 10,340,798 | +0.05(+0.37%) |
Dec 06, 2001 | 15.02 | 15.09 | 14.85 | 14.94 | 10,918,930 | -0.22(-1.46%) |
Dec 05, 2001 | 15.21 | 15.25 | 15.11 | 15.16 | 18,829,396 | +0.18(+1.22%) |
Dec 04, 2001 | 15.10 | 15.14 | 14.89 | 14.98 | 12,211,646 | +0.01(+0.04%) |
Dec 03, 2001 | 14.91 | 15.04 | 14.83 | 14.97 | 13,094,697 | -0.14(-0.92%) |
Nov 30, 2001 | 15.12 | 15.20 | 15.04 | 15.11 | 10,840,291 | -0.04(-0.25%) |
Nov 29, 2001 | 15.11 | 15.21 | 14.95 | 15.15 | 11,106,357 | +0.11(+0.71%) |
Nov 28, 2001 | 15.19 | 15.24 | 14.98 | 15.04 | 14,104,874 | -0.40(-2.58%) |
Nov 27, 2001 | 15.54 | 15.57 | 15.29 | 15.44 | 11,286,634 | -0.10(-0.66%) |
Nov 26, 2001 | 15.75 | 15.79 | 15.47 | 15.54 | 12,522,159 | -0.27(-1.71%) |
Nov 23, 2001 | 15.61 | 15.81 | 15.61 | 15.81 | 3,374,925 | +0.13(+0.80%) |
Nov 21, 2001 | 15.64 | 15.76 | 15.61 | 15.69 | 7,100,148 | -0.08(-0.49%) |
Nov 20, 2001 | 15.73 | 15.85 | 15.67 | 15.76 | 12,066,491 | -0.15(-0.95%) |
Nov 19, 2001 | 16.12 | 16.15 | 15.80 | 15.92 | 10,574,537 | -0.15(-0.92%) |
Nov 16, 2001 | 16.22 | 16.22 | 16.02 | 16.06 | 13,263,785 | -0.02(-0.14%) |
Nov 15, 2001 | 16.12 | 16.23 | 16.01 | 16.09 | 15,623,870 | +0.00(+0.00%) |
Nov 14, 2001 | 16.01 | 16.11 | 15.96 | 16.09 | 13,474,834 | +0.11(+0.70%) |
Nov 13, 2001 | 15.89 | 16.00 | 15.81 | 15.97 | 8,702,445 | +0.11(+0.67%) |
Nov 12, 2001 | 15.75 | 15.93 | 15.68 | 15.87 | 6,381,524 | +0.03(+0.20%) |
Nov 09, 2001 | 15.69 | 15.88 | 15.62 | 15.84 | 8,064,013 | +0.05(+0.31%) |
Nov 08, 2001 | 15.85 | 15.96 | 15.70 | 15.79 | 11,489,292 | -0.11(-0.67%) |
Nov 07, 2001 | 15.89 | 16.05 | 15.80 | 15.89 | 8,702,445 | -0.14(-0.90%) |
Nov 06, 2001 | 15.78 | 16.04 | 15.72 | 16.04 | 9,842,236 | +0.18(+1.12%) |
Nov 05, 2001 | 15.54 | 15.96 | 15.54 | 15.86 | 12,006,813 | +0.14(+0.86%) |
Nov 02, 2001 | 15.45 | 15.75 | 15.41 | 15.73 | 8,866,249 | +0.09(+0.60%) |
Nov 01, 2001 | 15.25 | 15.66 | 15.24 | 15.63 | 11,256,174 | +0.23(+1.48%) |
Oct 31, 2001 | 15.49 | 15.54 | 15.36 | 15.40 | 9,932,375 | -0.09(-0.58%) |
Oct 30, 2001 | 15.47 | 15.70 | 15.30 | 15.49 | 12,024,530 | -0.14(-0.93%) |
Oct 29, 2001 | 15.76 | 15.81 | 15.60 | 15.64 | 8,968,821 | -0.17(-1.08%) |
Oct 26, 2001 | 15.76 | 15.92 | 15.73 | 15.81 | 10,063,854 | -0.10(-0.61%) |
Oct 25, 2001 | 15.53 | 15.92 | 15.52 | 15.91 | 11,560,159 | +0.22(+1.37%) |
Oct 24, 2001 | 15.66 | 15.76 | 15.62 | 15.69 | 10,535,684 | -0.03(-0.20%) |
Oct 23, 2001 | 15.76 | 15.76 | 15.54 | 15.72 | 13,796,848 | -0.04(-0.22%) |
Oct 22, 2001 | 15.48 | 15.76 | 15.36 | 15.76 | 18,852,708 | +0.13(+0.80%) |
Oct 19, 2001 | 15.19 | 15.73 | 15.12 | 15.63 | 36,789,108 | +0.79(+5.36%) |
Oct 18, 2001 | 14.27 | 14.86 | 14.27 | 14.84 | 23,568,526 | +0.59(+4.16%) |
Oct 17, 2001 | 14.41 | 14.44 | 14.24 | 14.25 | 16,486,406 | -0.08(-0.58%) |
Oct 16, 2001 | 14.32 | 14.41 | 14.25 | 14.33 | 14,950,626 | +0.01(+0.09%) |
Oct 15, 2001 | 14.22 | 14.41 | 14.17 | 14.32 | 15,098,889 | -0.10(-0.67%) |
Oct 12, 2001 | 14.53 | 14.59 | 14.16 | 14.41 | 25,860,542 | -0.40(-2.71%) |
Oct 11, 2001 | 14.80 | 14.96 | 14.67 | 14.82 | 14,865,771 | -0.03(-0.22%) |
Oct 10, 2001 | 14.85 | 14.91 | 14.71 | 14.85 | 12,901,986 | -0.01(-0.07%) |
Oct 09, 2001 | 14.72 | 14.88 | 14.63 | 14.86 | 9,231,157 | +0.01(+0.07%) |
Oct 08, 2001 | 14.63 | 14.96 | 14.59 | 14.85 | 10,752,950 | +0.21(+1.43%) |
Oct 05, 2001 | 14.48 | 14.77 | 14.25 | 14.64 | 16,325,710 | +0.11(+0.75%) |
Oct 04, 2001 | 14.48 | 14.57 | 14.42 | 14.53 | 19,080,542 | -0.21(-1.40%) |
Oct 03, 2001 | 14.78 | 14.80 | 14.59 | 14.73 | 17,259,736 | -0.12(-0.80%) |
Oct 02, 2001 | 14.88 | 14.95 | 14.64 | 14.85 | 14,630,788 | +0.03(+0.17%) |
Oct 01, 2001 | 14.96 | 15.03 | 14.75 | 14.83 | 19,260,820 | -0.24(-1.62%) |
Sep 28, 2001 | 15.14 | 15.20 | 15.03 | 15.07 | 17,956,292 | -0.03(-0.21%) |
Sep 27, 2001 | 15.11 | 15.14 | 14.96 | 15.11 | 17,227,100 | +0.02(+0.13%) |
Sep 26, 2001 | 15.41 | 15.44 | 15.04 | 15.09 | 18,018,146 | -0.36(-2.31%) |
Sep 25, 2001 | 15.39 | 15.85 | 15.38 | 15.44 | 27,643,428 | -0.01(-0.06%) |
Sep 24, 2001 | 15.06 | 15.67 | 15.06 | 15.45 | 21,149,074 | +0.40(+2.63%) |
Sep 21, 2001 | 14.80 | 15.39 | 14.56 | 15.06 | 35,828,972 | -0.50(-3.21%) |
Sep 20, 2001 | 15.70 | 15.90 | 15.54 | 15.56 | 25,796,202 | -0.37(-2.32%) |
Sep 19, 2001 | 16.00 | 16.07 | 15.55 | 15.93 | 22,404,180 | +0.01(+0.06%) |
Sep 18, 2001 | 16.18 | 16.19 | 15.75 | 15.92 | 17,269,372 | -0.23(-1.45%) |
Sep 17, 2001 | 15.93 | 16.15 | 15.67 | 16.15 | 31,481,168 | +0.08(+0.50%) |
Sep 10, 2001 | 16.00 | 16.14 | 15.93 | 16.07 | 21,342,096 | +0.07(+0.44%) |
Sep 07, 2001 | 15.85 | 16.08 | 15.81 | 16.00 | 18,856,126 | +0.07(+0.44%) |
Sep 06, 2001 | 16.20 | 16.20 | 15.90 | 15.93 | 16,141,392 | -0.30(-1.86%) |
Sep 05, 2001 | 15.70 | 16.31 | 15.70 | 16.23 | 21,444,356 | +0.31(+1.92%) |