Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2002 | 15.27 | 15.49 | 15.15 | 15.32 | 16,130,454 | -0.17(-1.09%) |
Sep 27, 2002 | 15.47 | 15.74 | 15.39 | 15.49 | 13,702,823 | +0.02(+0.12%) |
Sep 26, 2002 | 15.49 | 15.55 | 15.17 | 15.47 | 16,548,471 | -0.02(-0.12%) |
Sep 25, 2002 | 15.27 | 15.70 | 15.07 | 15.49 | 16,385,648 | +0.41(+2.73%) |
Sep 24, 2002 | 14.98 | 15.30 | 14.91 | 15.07 | 14,789,355 | +0.06(+0.43%) |
Sep 23, 2002 | 15.05 | 15.23 | 14.82 | 15.01 | 12,164,457 | -0.17(-1.09%) |
Sep 20, 2002 | 15.27 | 15.49 | 15.06 | 15.18 | 27,510,228 | -0.05(-0.31%) |
Sep 19, 2002 | 15.33 | 15.43 | 15.02 | 15.22 | 19,621,132 | -0.52(-3.31%) |
Sep 18, 2002 | 15.55 | 15.95 | 15.51 | 15.74 | 14,079,195 | +0.11(+0.72%) |
Sep 17, 2002 | 16.35 | 16.42 | 15.63 | 15.63 | 17,247,046 | -0.55(-3.41%) |
Sep 16, 2002 | 15.92 | 16.26 | 15.82 | 16.19 | 12,436,247 | +0.33(+2.07%) |
Sep 13, 2002 | 15.74 | 15.94 | 15.68 | 15.86 | 11,099,844 | +0.03(+0.20%) |
Sep 12, 2002 | 16.08 | 16.14 | 15.76 | 15.82 | 10,110,380 | -0.50(-3.03%) |
Sep 11, 2002 | 16.47 | 16.48 | 16.27 | 16.32 | 9,347,616 | +0.04(+0.25%) |
Sep 10, 2002 | 16.13 | 16.34 | 15.99 | 16.28 | 8,862,591 | +0.20(+1.23%) |
Sep 09, 2002 | 15.83 | 16.31 | 15.81 | 16.08 | 9,336,344 | +0.15(+0.92%) |
Sep 06, 2002 | 15.89 | 16.06 | 15.69 | 15.93 | 9,340,414 | +0.17(+1.09%) |
Sep 05, 2002 | 15.98 | 16.03 | 15.67 | 15.76 | 12,376,127 | -0.37(-2.28%) |
Sep 04, 2002 | 15.97 | 16.24 | 15.97 | 16.13 | 15,601,905 | +0.19(+1.16%) |
Sep 03, 2002 | 16.10 | 16.19 | 15.80 | 15.94 | 16,717,244 | -0.34(-2.12%) |
Aug 30, 2002 | 16.03 | 16.64 | 16.02 | 16.29 | 15,607,541 | +0.19(+1.19%) |
Aug 29, 2002 | 16.18 | 16.38 | 15.97 | 16.10 | 11,443,338 | -0.28(-1.72%) |
Aug 28, 2002 | 16.67 | 16.68 | 16.22 | 16.38 | 13,013,330 | -0.40(-2.36%) |
Aug 27, 2002 | 16.94 | 16.99 | 16.61 | 16.77 | 12,510,143 | -0.16(-0.92%) |
Aug 26, 2002 | 16.83 | 17.00 | 16.64 | 16.93 | 9,909,669 | +0.10(+0.59%) |
Aug 23, 2002 | 16.73 | 17.05 | 16.67 | 16.83 | 12,163,831 | +0.10(+0.57%) |
Aug 22, 2002 | 16.84 | 16.92 | 16.53 | 16.73 | 10,955,808 | -0.11(-0.64%) |
Aug 21, 2002 | 16.64 | 16.87 | 16.40 | 16.84 | 14,035,984 | +0.35(+2.15%) |
Aug 20, 2002 | 16.35 | 16.59 | 16.26 | 16.49 | 13,520,586 | -0.02(-0.14%) |
Aug 19, 2002 | 16.75 | 16.75 | 16.37 | 16.51 | 15,291,915 | -0.16(-0.94%) |
Aug 16, 2002 | 16.42 | 16.83 | 16.37 | 16.67 | 15,639,480 | +0.25(+1.52%) |
Aug 15, 2002 | 16.61 | 16.79 | 16.29 | 16.42 | 16,421,970 | -0.17(-1.04%) |
Aug 14, 2002 | 16.05 | 16.64 | 15.83 | 16.59 | 14,843,212 | +0.54(+3.36%) |
Aug 13, 2002 | 15.97 | 16.43 | 15.96 | 16.05 | 11,550,739 | -0.18(-1.08%) |
Aug 12, 2002 | 16.03 | 16.30 | 15.99 | 16.23 | 11,212,568 | -0.09(-0.57%) |
Aug 09, 2002 | 16.20 | 16.43 | 16.06 | 16.32 | 13,312,987 | +0.09(+0.55%) |
Aug 08, 2002 | 15.66 | 16.23 | 15.60 | 16.23 | 13,185,546 | +0.58(+3.69%) |
Aug 07, 2002 | 15.42 | 15.65 | 15.20 | 15.65 | 14,729,862 | +0.36(+2.38%) |
Aug 06, 2002 | 15.64 | 15.89 | 15.19 | 15.29 | 16,778,928 | -0.16(-1.01%) |
Aug 05, 2002 | 16.00 | 16.00 | 15.36 | 15.44 | 15,572,159 | -0.56(-3.47%) |
Aug 02, 2002 | 15.97 | 16.24 | 15.74 | 16.00 | 13,413,186 | +0.05(+0.34%) |
Aug 01, 2002 | 15.92 | 16.21 | 15.79 | 15.95 | 17,424,898 | -0.00(-0.02%) |
Jul 31, 2002 | 15.38 | 15.96 | 15.38 | 15.95 | 22,304,898 | +0.57(+3.72%) |
Jul 30, 2002 | 15.71 | 15.71 | 15.21 | 15.38 | 16,931,418 | -0.41(-2.59%) |
Jul 29, 2002 | 15.33 | 15.84 | 15.29 | 15.79 | 20,310,940 | +0.63(+4.17%) |
Jul 26, 2002 | 15.20 | 15.33 | 14.96 | 15.15 | 16,509,644 | -0.04(-0.23%) |
Jul 25, 2002 | 14.91 | 15.41 | 14.66 | 15.19 | 23,324,420 | +0.23(+1.52%) |
Jul 24, 2002 | 13.92 | 15.04 | 13.92 | 14.96 | 41,852,132 | +0.72(+5.09%) |
Jul 23, 2002 | 14.28 | 14.68 | 14.12 | 14.24 | 37,049,788 | -0.42(-2.85%) |
Jul 22, 2002 | 14.43 | 15.11 | 14.34 | 14.66 | 37,466,868 | +0.26(+1.77%) |
Jul 19, 2002 | 14.99 | 15.07 | 14.29 | 14.40 | 31,352,542 | -0.91(-5.93%) |
Jul 18, 2002 | 15.98 | 16.08 | 15.10 | 15.31 | 25,019,974 | -0.66(-4.14%) |
Jul 17, 2002 | 16.35 | 16.59 | 15.89 | 15.97 | 30,615,768 | -0.12(-0.73%) |
Jul 16, 2002 | 16.30 | 16.51 | 16.00 | 16.09 | 21,545,578 | -0.52(-3.13%) |
Jul 15, 2002 | 16.21 | 16.69 | 15.77 | 16.61 | 28,592,690 | +0.30(+1.86%) |
Jul 12, 2002 | 16.93 | 16.93 | 16.19 | 16.30 | 27,188,026 | -0.66(-3.88%) |
Jul 11, 2002 | 17.25 | 17.37 | 16.66 | 16.96 | 40,405,512 | -0.51(-2.91%) |
Jul 10, 2002 | 18.02 | 18.19 | 17.36 | 17.47 | 24,868,422 | -0.56(-3.08%) |
Jul 09, 2002 | 18.24 | 18.28 | 17.92 | 18.02 | 28,318,708 | -0.27(-1.47%) |
Jul 08, 2002 | 18.11 | 18.36 | 18.06 | 18.29 | 16,354,649 | +0.26(+1.43%) |
Jul 05, 2002 | 17.82 | 18.04 | 17.74 | 18.03 | 10,486,439 | -0.04(-0.25%) |
Jul 04, 2002 | 18.02 | 18.17 | 17.89 | 18.08 | 20,328,788 | +0.00(+0.00%) |
Jul 03, 2002 | 18.02 | 18.17 | 17.89 | 18.08 | 20,328,788 | -0.02(-0.12%) |
Jul 02, 2002 | 18.19 | 18.27 | 17.93 | 18.10 | 18,921,306 | +0.11(+0.59%) |
Jul 01, 2002 | 17.96 | 18.24 | 17.96 | 18.00 | 16,075,032 | +0.11(+0.63%) |
Jun 28, 2002 | 17.99 | 18.35 | 17.81 | 17.88 | 22,373,470 | -0.03(-0.16%) |
Jun 27, 2002 | 17.82 | 18.03 | 17.51 | 17.91 | 18,334,830 | +0.18(+0.99%) |
Jun 26, 2002 | 17.41 | 17.82 | 17.35 | 17.74 | 20,993,544 | +0.03(+0.16%) |
Jun 25, 2002 | 18.19 | 18.25 | 17.51 | 17.71 | 18,441,604 | -0.48(-2.63%) |
Jun 24, 2002 | 17.88 | 18.26 | 17.85 | 18.19 | 18,026,092 | +0.30(+1.70%) |
Jun 21, 2002 | 17.54 | 17.90 | 17.54 | 17.88 | 27,772,938 | +0.09(+0.50%) |
Jun 20, 2002 | 17.61 | 18.00 | 17.60 | 17.80 | 16,049,669 | +0.20(+1.16%) |
Jun 19, 2002 | 17.66 | 17.91 | 17.50 | 17.59 | 15,297,551 | -0.07(-0.40%) |
Jun 18, 2002 | 17.57 | 17.71 | 17.53 | 17.66 | 11,420,794 | +0.02(+0.09%) |
Jun 17, 2002 | 17.50 | 17.69 | 17.47 | 17.64 | 11,124,581 | +0.13(+0.73%) |
Jun 14, 2002 | 17.31 | 17.53 | 17.15 | 17.52 | 14,187,535 | +0.11(+0.64%) |
Jun 13, 2002 | 17.40 | 17.56 | 17.26 | 17.41 | 11,722,643 | +0.01(+0.04%) |
Jun 12, 2002 | 17.25 | 17.55 | 17.18 | 17.40 | 16,463,302 | +0.15(+0.89%) |
Jun 11, 2002 | 17.18 | 17.55 | 17.16 | 17.25 | 17,795,008 | +0.09(+0.50%) |
Jun 10, 2002 | 17.23 | 17.31 | 17.12 | 17.16 | 10,742,886 | -0.10(-0.59%) |
Jun 07, 2002 | 17.25 | 17.39 | 17.17 | 17.26 | 11,095,774 | -0.03(-0.18%) |
Jun 06, 2002 | 17.71 | 17.71 | 17.23 | 17.29 | 11,403,259 | -0.40(-2.26%) |
Jun 05, 2002 | 17.25 | 17.71 | 17.12 | 17.69 | 13,082,529 | +0.45(+2.59%) |
Jun 04, 2002 | 17.05 | 17.25 | 16.91 | 17.25 | 16,967,114 | -0.01(-0.06%) |
Jun 03, 2002 | 17.53 | 17.69 | 17.24 | 17.26 | 10,344,908 | -0.49(-2.75%) |
May 31, 2002 | 17.53 | 17.79 | 17.46 | 17.74 | 13,157,992 | +0.37(+2.15%) |
May 30, 2002 | 17.21 | 17.44 | 17.18 | 17.37 | 15,118,759 | +0.08(+0.44%) |
May 29, 2002 | 17.41 | 17.41 | 17.18 | 17.29 | 14,053,206 | -0.16(-0.90%) |
May 28, 2002 | 17.87 | 17.93 | 17.42 | 17.45 | 10,990,565 | -0.50(-2.78%) |
May 27, 2002 | 18.12 | 18.36 | 17.81 | 17.95 | 10,848,094 | +0.00(+0.00%) |
May 24, 2002 | 18.12 | 18.36 | 17.81 | 17.95 | 10,848,094 | -0.16(-0.86%) |
May 23, 2002 | 17.95 | 18.10 | 17.81 | 18.10 | 8,954,336 | +0.16(+0.87%) |
May 22, 2002 | 17.74 | 17.98 | 17.73 | 17.95 | 8,563,873 | +0.24(+1.33%) |
May 21, 2002 | 17.95 | 18.00 | 17.64 | 17.71 | 13,113,842 | -0.24(-1.32%) |
May 20, 2002 | 18.12 | 18.20 | 17.85 | 17.95 | 8,487,471 | -0.26(-1.40%) |
May 17, 2002 | 18.19 | 18.28 | 18.06 | 18.20 | 11,050,371 | -0.02(-0.09%) |
May 16, 2002 | 18.19 | 18.27 | 18.01 | 18.22 | 12,025,118 | +0.11(+0.64%) |
May 15, 2002 | 18.01 | 18.15 | 17.95 | 18.10 | 11,388,229 | +0.01(+0.07%) |
May 14, 2002 | 18.16 | 18.17 | 17.99 | 18.09 | 11,150,257 | -0.08(-0.42%) |
May 13, 2002 | 17.88 | 18.17 | 17.87 | 18.17 | 9,866,459 | +0.17(+0.94%) |
May 10, 2002 | 18.01 | 18.17 | 17.95 | 18.00 | 10,631,414 | -0.04(-0.25%) |
May 09, 2002 | 18.08 | 18.17 | 18.02 | 18.04 | 8,460,856 | +0.00(+0.00%) |
May 08, 2002 | 18.08 | 18.19 | 17.83 | 18.04 | 16,354,336 | -0.05(-0.26%) |
May 07, 2002 | 18.20 | 18.20 | 17.96 | 18.09 | 14,039,429 | +0.02(+0.11%) |
May 06, 2002 | 18.14 | 18.24 | 18.04 | 18.07 | 12,206,102 | -0.09(-0.47%) |
May 03, 2002 | 18.20 | 18.26 | 17.96 | 18.16 | 14,122,719 | -0.25(-1.35%) |
May 02, 2002 | 18.33 | 18.46 | 18.23 | 18.41 | 20,432,744 | +0.01(+0.03%) |
May 01, 2002 | 17.81 | 18.49 | 17.79 | 18.40 | 25,297,712 | +0.67(+3.80%) |
Apr 30, 2002 | 17.53 | 17.90 | 17.48 | 17.73 | 20,427,420 | +0.28(+1.59%) |
Apr 29, 2002 | 17.39 | 17.59 | 17.27 | 17.45 | 12,773,792 | +0.06(+0.35%) |
Apr 26, 2002 | 17.54 | 17.59 | 17.39 | 17.39 | 9,788,804 | -0.17(-0.96%) |
Apr 25, 2002 | 17.55 | 17.57 | 17.29 | 17.56 | 14,076,690 | +0.00(+0.00%) |
Apr 24, 2002 | 17.48 | 17.58 | 17.41 | 17.56 | 14,743,326 | +0.15(+0.84%) |
Apr 23, 2002 | 17.58 | 17.61 | 17.33 | 17.41 | 11,937,131 | -0.25(-1.41%) |
Apr 22, 2002 | 17.56 | 17.84 | 17.49 | 17.66 | 17,533,238 | +0.12(+0.71%) |
Apr 19, 2002 | 17.16 | 17.56 | 17.12 | 17.54 | 14,468,092 | +0.38(+2.23%) |
Apr 18, 2002 | 17.23 | 17.31 | 16.99 | 17.15 | 11,643,423 | -0.07(-0.39%) |
Apr 17, 2002 | 17.13 | 17.26 | 17.01 | 17.22 | 12,923,777 | +0.01(+0.07%) |
Apr 16, 2002 | 16.73 | 17.21 | 16.54 | 17.21 | 19,911,710 | +0.48(+2.84%) |
Apr 15, 2002 | 16.88 | 16.93 | 16.67 | 16.73 | 13,674,016 | -0.31(-1.82%) |
Apr 12, 2002 | 16.85 | 17.09 | 16.76 | 17.04 | 11,082,309 | +0.07(+0.41%) |
Apr 11, 2002 | 17.28 | 17.28 | 16.93 | 16.97 | 13,856,879 | -0.34(-1.99%) |
Apr 10, 2002 | 16.96 | 17.39 | 16.93 | 17.32 | 13,034,309 | +0.28(+1.63%) |
Apr 09, 2002 | 16.93 | 17.10 | 16.85 | 17.04 | 14,014,692 | +0.11(+0.66%) |
Apr 08, 2002 | 16.48 | 16.96 | 16.46 | 16.93 | 16,118,242 | +0.26(+1.57%) |
Apr 05, 2002 | 16.57 | 16.70 | 16.48 | 16.66 | 8,962,790 | +0.05(+0.31%) |
Apr 04, 2002 | 16.52 | 16.74 | 16.47 | 16.61 | 14,813,152 | +0.09(+0.54%) |
Apr 03, 2002 | 16.59 | 16.66 | 16.45 | 16.52 | 13,155,800 | -0.17(-1.03%) |
Apr 02, 2002 | 16.67 | 16.70 | 16.51 | 16.70 | 13,460,780 | -0.01(-0.04%) |
Apr 01, 2002 | 16.61 | 16.72 | 16.47 | 16.70 | 12,460,670 | +0.01(+0.08%) |
Mar 29, 2002 | 16.70 | 16.75 | 16.59 | 16.69 | 15,954,167 | +0.00(+0.00%) |
Mar 28, 2002 | 16.70 | 16.75 | 16.59 | 16.69 | 15,954,167 | -0.01(-0.06%) |
Mar 27, 2002 | 16.59 | 16.72 | 16.56 | 16.70 | 30,240,022 | -0.10(-0.59%) |
Mar 26, 2002 | 16.53 | 16.82 | 16.52 | 16.80 | 25,956,206 | +0.27(+1.64%) |
Mar 25, 2002 | 16.43 | 16.64 | 16.40 | 16.53 | 23,657,896 | +0.16(+0.98%) |
Mar 22, 2002 | 16.10 | 16.44 | 16.05 | 16.37 | 20,808,490 | +0.27(+1.69%) |
Mar 21, 2002 | 15.96 | 16.21 | 15.93 | 16.10 | 23,598,716 | +0.32(+2.00%) |
Mar 20, 2002 | 15.71 | 15.89 | 15.69 | 15.78 | 11,447,722 | +0.07(+0.43%) |
Mar 19, 2002 | 15.62 | 15.79 | 15.60 | 15.71 | 13,123,548 | +0.17(+1.09%) |
Mar 18, 2002 | 15.59 | 15.69 | 15.39 | 15.54 | 12,957,281 | +0.01(+0.06%) |
Mar 15, 2002 | 15.44 | 15.66 | 15.40 | 15.53 | 23,025,702 | +0.24(+1.57%) |
Mar 14, 2002 | 15.35 | 15.44 | 15.26 | 15.29 | 12,684,865 | -0.02(-0.12%) |
Mar 13, 2002 | 15.23 | 15.36 | 15.20 | 15.31 | 10,942,970 | -0.04(-0.29%) |
Mar 12, 2002 | 15.14 | 15.36 | 15.01 | 15.36 | 10,769,501 | +0.16(+1.07%) |
Mar 11, 2002 | 15.36 | 15.36 | 15.14 | 15.20 | 9,501,359 | -0.09(-0.56%) |
Mar 08, 2002 | 15.17 | 15.38 | 15.14 | 15.28 | 12,430,610 | +0.29(+1.92%) |
Mar 07, 2002 | 15.04 | 15.07 | 14.80 | 14.99 | 18,015,446 | -0.19(-1.24%) |
Mar 06, 2002 | 15.06 | 15.33 | 15.05 | 15.18 | 12,257,454 | -0.02(-0.13%) |
Mar 05, 2002 | 15.18 | 15.30 | 15.09 | 15.20 | 13,620,785 | -0.05(-0.36%) |
Mar 04, 2002 | 15.36 | 15.46 | 15.07 | 15.26 | 14,476,546 | -0.20(-1.32%) |
Mar 01, 2002 | 15.00 | 15.47 | 15.00 | 15.46 | 14,259,553 | +0.33(+2.15%) |
Feb 28, 2002 | 15.30 | 15.33 | 15.12 | 15.13 | 13,317,371 | -0.03(-0.19%) |
Feb 27, 2002 | 14.99 | 15.32 | 14.95 | 15.16 | 12,764,711 | +0.16(+1.04%) |
Feb 26, 2002 | 15.13 | 15.22 | 14.89 | 15.01 | 13,234,080 | -0.12(-0.80%) |
Feb 25, 2002 | 15.11 | 15.23 | 15.01 | 15.13 | 13,276,665 | +0.02(+0.15%) |
Feb 22, 2002 | 14.69 | 15.17 | 14.66 | 15.11 | 19,445,472 | +0.42(+2.83%) |
Feb 21, 2002 | 14.93 | 15.08 | 14.65 | 14.69 | 14,679,449 | -0.28(-1.88%) |
Feb 20, 2002 | 14.69 | 15.01 | 14.51 | 14.97 | 12,387,087 | +0.19(+1.27%) |
Feb 19, 2002 | 14.80 | 14.97 | 14.70 | 14.78 | 10,070,927 | -0.21(-1.41%) |
Feb 18, 2002 | 15.01 | 15.03 | 14.90 | 14.99 | 19,490,874 | +0.00(+0.00%) |
Feb 15, 2002 | 15.01 | 15.03 | 14.90 | 14.99 | 19,464,572 | -0.01(-0.09%) |
Feb 14, 2002 | 14.74 | 15.01 | 14.69 | 15.01 | 12,677,976 | +0.19(+1.32%) |
Feb 13, 2002 | 14.61 | 14.81 | 14.53 | 14.81 | 12,475,387 | +0.09(+0.59%) |
Feb 12, 2002 | 14.56 | 14.73 | 14.53 | 14.73 | 9,482,885 | -0.01(-0.07%) |
Feb 11, 2002 | 14.47 | 14.77 | 14.47 | 14.74 | 14,138,688 | +0.09(+0.63%) |
Feb 08, 2002 | 14.50 | 14.65 | 14.38 | 14.64 | 10,432,895 | -0.01(-0.07%) |
Feb 07, 2002 | 14.66 | 14.82 | 14.61 | 14.65 | 13,470,174 | -0.20(-1.33%) |
Feb 06, 2002 | 14.63 | 14.86 | 14.44 | 14.85 | 23,527,324 | +0.24(+1.64%) |
Feb 05, 2002 | 14.34 | 14.72 | 14.24 | 14.61 | 23,836,688 | +0.34(+2.39%) |
Feb 04, 2002 | 14.27 | 14.37 | 14.17 | 14.27 | 15,352,347 | +0.00(+0.00%) |
Feb 01, 2002 | 13.97 | 14.28 | 13.96 | 14.27 | 22,859,748 | +0.30(+2.13%) |
Jan 31, 2002 | 14.08 | 14.12 | 13.89 | 13.97 | 28,318,082 | -0.03(-0.23%) |
Jan 30, 2002 | 14.13 | 14.14 | 13.93 | 14.00 | 18,763,806 | -0.05(-0.34%) |
Jan 29, 2002 | 14.37 | 14.42 | 14.05 | 14.05 | 25,017,782 | -0.39(-2.68%) |
Jan 28, 2002 | 14.32 | 14.45 | 14.21 | 14.44 | 14,630,915 | +0.02(+0.13%) |
Jan 25, 2002 | 14.08 | 14.50 | 14.06 | 14.42 | 13,197,758 | +0.30(+2.10%) |
Jan 24, 2002 | 14.37 | 14.40 | 13.98 | 14.12 | 20,594,002 | -0.18(-1.25%) |
Jan 23, 2002 | 14.61 | 14.61 | 14.05 | 14.30 | 20,560,498 | -0.36(-2.44%) |
Jan 22, 2002 | 14.51 | 14.67 | 14.44 | 14.66 | 14,783,092 | +0.15(+1.01%) |
Jan 21, 2002 | 14.40 | 14.52 | 14.37 | 14.51 | 15,375,518 | +0.00(+0.00%) |
Jan 18, 2002 | 14.40 | 14.52 | 14.37 | 14.51 | 15,375,518 | +0.12(+0.87%) |
Jan 17, 2002 | 14.18 | 14.44 | 14.15 | 14.39 | 15,402,447 | +0.29(+2.04%) |
Jan 16, 2002 | 14.23 | 14.31 | 14.03 | 14.10 | 16,440,444 | -0.06(-0.45%) |
Jan 15, 2002 | 14.29 | 14.31 | 14.06 | 14.16 | 18,812,026 | -0.05(-0.34%) |
Jan 14, 2002 | 14.37 | 14.43 | 14.15 | 14.21 | 25,230,078 | -0.26(-1.77%) |
Jan 11, 2002 | 14.36 | 14.56 | 14.27 | 14.47 | 17,676,648 | +0.17(+1.16%) |
Jan 10, 2002 | 14.25 | 14.36 | 14.21 | 14.30 | 14,439,285 | +0.07(+0.49%) |
Jan 09, 2002 | 14.21 | 14.40 | 14.20 | 14.23 | 18,788,230 | -0.03(-0.20%) |
Jan 08, 2002 | 14.52 | 14.52 | 14.25 | 14.26 | 19,245,700 | -0.18(-1.26%) |
Jan 07, 2002 | 14.66 | 15.01 | 14.31 | 14.44 | 26,838,896 | -0.39(-2.61%) |
Jan 04, 2002 | 14.88 | 14.90 | 14.70 | 14.83 | 15,884,028 | -0.13(-0.90%) |
Jan 03, 2002 | 15.22 | 15.22 | 14.85 | 14.96 | 16,892,592 | -0.20(-1.31%) |
Jan 02, 2002 | 14.95 | 15.21 | 14.77 | 15.16 | 13,852,495 | +0.10(+0.68%) |
Dec 31, 2001 | 15.09 | 15.23 | 14.99 | 15.06 | 10,855,922 | -0.01(-0.04%) |
Dec 28, 2001 | 15.11 | 15.15 | 15.01 | 15.06 | 13,637,068 | -0.25(-1.61%) |
Dec 27, 2001 | 15.17 | 15.31 | 15.16 | 15.31 | 12,417,773 | -0.19(-1.20%) |
Dec 26, 2001 | 15.35 | 15.58 | 15.27 | 15.50 | 7,519,613 | +0.05(+0.31%) |
Dec 24, 2001 | 15.58 | 15.59 | 15.36 | 15.45 | 8,105,776 | -0.13(-0.84%) |
Dec 21, 2001 | 15.38 | 15.58 | 15.26 | 15.58 | 26,419,626 | +0.33(+2.14%) |
Dec 20, 2001 | 15.09 | 15.36 | 15.09 | 15.25 | 15,299,743 | +0.09(+0.57%) |
Dec 19, 2001 | 14.77 | 15.31 | 14.77 | 15.17 | 23,588,068 | +0.32(+2.13%) |
Dec 18, 2001 | 14.83 | 14.87 | 14.65 | 14.85 | 15,409,962 | +0.11(+0.76%) |
Dec 17, 2001 | 14.90 | 14.90 | 14.63 | 14.74 | 13,685,601 | -0.03(-0.22%) |
Dec 14, 2001 | 14.75 | 14.92 | 14.72 | 14.77 | 10,625,152 | +0.01(+0.04%) |
Dec 13, 2001 | 14.64 | 14.85 | 14.61 | 14.76 | 17,186,926 | +0.08(+0.54%) |
Dec 12, 2001 | 14.58 | 14.73 | 14.52 | 14.68 | 13,151,103 | +0.11(+0.72%) |
Dec 11, 2001 | 14.61 | 14.76 | 14.55 | 14.58 | 11,479,974 | +0.01(+0.04%) |
Dec 10, 2001 | 14.74 | 14.97 | 14.53 | 14.57 | 11,634,656 | -0.31(-2.08%) |
Dec 07, 2001 | 14.75 | 14.98 | 14.72 | 14.88 | 10,417,239 | +0.05(+0.37%) |
Dec 06, 2001 | 14.91 | 14.97 | 14.74 | 14.83 | 10,999,645 | -0.22(-1.46%) |
Dec 05, 2001 | 15.10 | 15.14 | 15.00 | 15.05 | 18,968,588 | +0.18(+1.22%) |
Dec 04, 2001 | 14.99 | 15.03 | 14.78 | 14.87 | 12,301,918 | +0.01(+0.04%) |
Dec 03, 2001 | 14.80 | 14.93 | 14.73 | 14.86 | 13,191,496 | -0.14(-0.92%) |
Nov 30, 2001 | 15.01 | 15.09 | 14.93 | 15.00 | 10,920,425 | -0.04(-0.25%) |
Nov 29, 2001 | 14.99 | 15.10 | 14.84 | 15.04 | 11,188,457 | +0.11(+0.71%) |
Nov 28, 2001 | 15.08 | 15.13 | 14.87 | 14.93 | 14,209,141 | -0.40(-2.58%) |
Nov 27, 2001 | 15.43 | 15.45 | 15.17 | 15.33 | 11,370,068 | -0.10(-0.66%) |
Nov 26, 2001 | 15.63 | 15.68 | 15.36 | 15.43 | 12,614,726 | -0.27(-1.71%) |
Nov 23, 2001 | 15.49 | 15.70 | 15.49 | 15.70 | 3,399,873 | +0.12(+0.80%) |
Nov 21, 2001 | 15.52 | 15.65 | 15.50 | 15.57 | 7,152,634 | -0.08(-0.49%) |
Nov 20, 2001 | 15.62 | 15.73 | 15.55 | 15.65 | 12,155,690 | -0.15(-0.95%) |
Nov 19, 2001 | 16.00 | 16.03 | 15.68 | 15.80 | 10,652,707 | -0.15(-0.92%) |
Nov 16, 2001 | 16.11 | 16.11 | 15.90 | 15.95 | 13,361,834 | -0.02(-0.14%) |
Nov 15, 2001 | 16.00 | 16.11 | 15.89 | 15.97 | 15,739,365 | +0.00(+0.00%) |
Nov 14, 2001 | 15.89 | 15.99 | 15.84 | 15.97 | 13,574,443 | +0.11(+0.70%) |
Nov 13, 2001 | 15.78 | 15.88 | 15.69 | 15.86 | 8,766,776 | +0.11(+0.67%) |
Nov 12, 2001 | 15.64 | 15.81 | 15.56 | 15.75 | 6,428,697 | +0.03(+0.20%) |
Nov 09, 2001 | 15.57 | 15.76 | 15.51 | 15.72 | 8,123,624 | +0.05(+0.31%) |
Nov 08, 2001 | 15.73 | 15.84 | 15.59 | 15.67 | 11,574,223 | -0.11(-0.67%) |
Nov 07, 2001 | 15.78 | 15.94 | 15.68 | 15.78 | 8,766,776 | -0.14(-0.90%) |
Nov 06, 2001 | 15.66 | 15.92 | 15.60 | 15.92 | 9,914,992 | +0.18(+1.12%) |
Nov 05, 2001 | 15.43 | 15.84 | 15.43 | 15.74 | 12,095,570 | +0.13(+0.86%) |
Nov 02, 2001 | 15.34 | 15.63 | 15.30 | 15.61 | 8,931,791 | +0.09(+0.60%) |
Nov 01, 2001 | 15.14 | 15.55 | 15.13 | 15.52 | 11,339,382 | +0.23(+1.48%) |
Oct 31, 2001 | 15.38 | 15.43 | 15.25 | 15.29 | 10,005,798 | -0.09(-0.58%) |
Oct 30, 2001 | 15.36 | 15.59 | 15.19 | 15.38 | 12,113,418 | -0.14(-0.93%) |
Oct 29, 2001 | 15.65 | 15.70 | 15.49 | 15.52 | 9,035,121 | -0.17(-1.08%) |
Oct 26, 2001 | 15.65 | 15.81 | 15.61 | 15.69 | 10,138,248 | -0.10(-0.61%) |
Oct 25, 2001 | 15.41 | 15.81 | 15.41 | 15.79 | 11,645,615 | +0.21(+1.37%) |
Oct 24, 2001 | 15.54 | 15.65 | 15.50 | 15.58 | 10,613,566 | -0.03(-0.21%) |
Oct 23, 2001 | 15.64 | 15.64 | 15.43 | 15.61 | 13,898,837 | -0.04(-0.22%) |
Oct 22, 2001 | 15.36 | 15.65 | 15.25 | 15.64 | 18,992,072 | +0.12(+0.80%) |
Oct 19, 2001 | 15.07 | 15.61 | 15.01 | 15.52 | 37,061,060 | +0.79(+5.36%) |
Oct 18, 2001 | 14.16 | 14.75 | 14.16 | 14.73 | 23,742,750 | +0.59(+4.16%) |
Oct 17, 2001 | 14.30 | 14.34 | 14.13 | 14.14 | 16,608,278 | -0.08(-0.58%) |
Oct 16, 2001 | 14.21 | 14.31 | 14.15 | 14.22 | 15,061,144 | +0.01(+0.09%) |
Oct 15, 2001 | 14.12 | 14.31 | 14.07 | 14.21 | 15,210,503 | -0.10(-0.67%) |
Oct 12, 2001 | 14.42 | 14.48 | 14.06 | 14.31 | 26,051,708 | -0.40(-2.72%) |
Oct 11, 2001 | 14.69 | 14.85 | 14.56 | 14.71 | 14,975,662 | -0.03(-0.22%) |
Oct 10, 2001 | 14.74 | 14.80 | 14.60 | 14.74 | 12,997,360 | -0.01(-0.07%) |
Oct 09, 2001 | 14.61 | 14.77 | 14.52 | 14.75 | 9,299,395 | +0.01(+0.07%) |
Oct 08, 2001 | 14.52 | 14.85 | 14.49 | 14.74 | 10,832,438 | +0.21(+1.43%) |
Oct 05, 2001 | 14.37 | 14.66 | 14.14 | 14.53 | 16,446,394 | +0.11(+0.75%) |
Oct 04, 2001 | 14.37 | 14.46 | 14.31 | 14.42 | 19,221,590 | -0.20(-1.40%) |
Oct 03, 2001 | 14.67 | 14.69 | 14.49 | 14.63 | 17,387,324 | -0.12(-0.80%) |
Oct 02, 2001 | 14.77 | 14.84 | 14.53 | 14.75 | 14,738,942 | +0.03(+0.17%) |