Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 17.92 | 18.41 | 17.78 | 18.06 | 6,008,605 | +0.42(+2.37%) |
Oct 30, 2001 | 17.83 | 18.26 | 17.50 | 17.64 | 7,971,498 | -0.09(-0.49%) |
Oct 29, 2001 | 18.17 | 18.26 | 17.63 | 17.73 | 6,088,385 | -0.45(-2.46%) |
Oct 26, 2001 | 18.21 | 18.84 | 18.01 | 18.18 | 6,084,062 | -0.30(-1.63%) |
Oct 25, 2001 | 17.51 | 18.55 | 17.49 | 18.48 | 9,320,653 | +0.56(+3.15%) |
Oct 24, 2001 | 18.02 | 18.31 | 17.83 | 17.91 | 5,345,146 | -0.08(-0.43%) |
Oct 23, 2001 | 18.31 | 18.41 | 17.87 | 17.99 | 6,931,581 | -0.03(-0.16%) |
Oct 22, 2001 | 17.74 | 18.13 | 17.59 | 18.02 | 8,777,532 | +0.06(+0.32%) |
Oct 19, 2001 | 17.49 | 17.96 | 17.39 | 17.96 | 7,020,420 | +0.57(+3.30%) |
Oct 18, 2001 | 17.97 | 17.99 | 17.30 | 17.39 | 6,995,919 | -0.58(-3.24%) |
Oct 17, 2001 | 19.18 | 19.33 | 17.88 | 17.97 | 9,182,505 | -0.64(-3.44%) |
Oct 16, 2001 | 18.85 | 19.03 | 18.31 | 18.61 | 6,579,211 | +0.01(+0.05%) |
Oct 15, 2001 | 18.52 | 18.83 | 18.36 | 18.60 | 5,580,780 | -0.45(-2.35%) |
Oct 12, 2001 | 18.85 | 19.32 | 18.55 | 19.05 | 8,720,502 | -0.23(-1.21%) |
Oct 11, 2001 | 19.04 | 19.90 | 19.00 | 19.28 | 13,815,809 | +0.53(+2.85%) |
Oct 10, 2001 | 18.26 | 18.92 | 18.11 | 18.75 | 6,749,065 | +0.19(+1.05%) |
Oct 09, 2001 | 18.02 | 18.55 | 17.97 | 18.55 | 6,715,815 | +0.38(+2.08%) |
Oct 08, 2001 | 18.65 | 18.76 | 17.88 | 18.18 | 6,137,797 | -0.48(-2.55%) |
Oct 05, 2001 | 19.18 | 19.19 | 18.27 | 18.65 | 9,588,507 | -0.10(-0.52%) |
Oct 04, 2001 | 19.41 | 19.65 | 18.75 | 18.75 | 13,382,218 | -0.59(-3.06%) |
Oct 03, 2001 | 18.46 | 19.48 | 17.98 | 19.34 | 13,301,512 | +0.88(+4.79%) |
Oct 02, 2001 | 17.63 | 18.46 | 17.58 | 18.46 | 9,742,096 | +0.95(+5.44%) |
Oct 01, 2001 | 18.09 | 18.38 | 17.51 | 17.51 | 7,994,351 | -0.58(-3.22%) |
Sep 28, 2001 | 17.49 | 18.26 | 17.25 | 18.09 | 13,015,231 | +1.04(+6.10%) |
Sep 27, 2001 | 16.76 | 17.28 | 16.64 | 17.05 | 7,944,013 | +0.11(+0.63%) |
Sep 26, 2001 | 17.39 | 17.40 | 16.81 | 16.94 | 14,387,239 | -0.02(-0.11%) |
Sep 25, 2001 | 17.38 | 17.45 | 16.76 | 16.96 | 17,160,592 | -0.43(-2.46%) |
Sep 24, 2001 | 17.49 | 17.97 | 17.01 | 17.39 | 24,687,382 | +0.03(+0.17%) |
Sep 21, 2001 | 16.03 | 17.68 | 15.56 | 17.36 | 45,005,812 | +0.86(+5.24%) |
Sep 20, 2001 | 17.39 | 17.81 | 15.06 | 16.49 | 62,864,040 | -1.48(-8.22%) |
Sep 19, 2001 | 17.73 | 18.17 | 16.33 | 17.97 | 25,800,696 | +0.10(+0.54%) |
Sep 18, 2001 | 19.42 | 19.43 | 17.24 | 17.87 | 23,819,480 | -0.83(-4.42%) |
Sep 17, 2001 | 18.46 | 20.40 | 18.31 | 18.70 | 47,593,768 | -4.21(-18.36%) |
Sep 10, 2001 | 22.83 | 23.30 | 22.59 | 22.91 | 7,471,819 | -0.51(-2.20%) |
Sep 07, 2001 | 23.41 | 23.70 | 22.49 | 23.42 | 8,950,371 | -0.37(-1.55%) |
Sep 06, 2001 | 24.30 | 24.67 | 23.54 | 23.79 | 6,642,726 | -0.85(-3.43%) |
Sep 05, 2001 | 24.73 | 25.10 | 24.38 | 24.64 | 4,778,658 | -0.34(-1.36%) |
Sep 04, 2001 | 24.38 | 25.31 | 24.29 | 24.98 | 5,473,823 | +0.27(+1.10%) |
Aug 31, 2001 | 23.86 | 24.79 | 23.86 | 24.70 | 4,157,507 | +0.78(+3.25%) |
Aug 30, 2001 | 24.64 | 24.92 | 23.72 | 23.93 | 5,326,102 | -0.76(-3.07%) |
Aug 29, 2001 | 25.14 | 25.14 | 24.63 | 24.68 | 3,477,783 | -0.34(-1.36%) |
Aug 28, 2001 | 25.65 | 25.87 | 24.92 | 25.02 | 3,284,047 | -0.62(-2.42%) |
Aug 27, 2001 | 26.03 | 26.16 | 25.64 | 25.65 | 3,327,076 | -0.24(-0.94%) |
Aug 24, 2001 | 25.42 | 26.08 | 25.31 | 25.89 | 3,869,064 | +0.49(+1.91%) |
Aug 23, 2001 | 25.16 | 25.56 | 25.14 | 25.40 | 3,011,766 | +0.04(+0.15%) |
Aug 22, 2001 | 25.06 | 25.64 | 24.89 | 25.36 | 3,634,769 | +0.30(+1.20%) |
Aug 21, 2001 | 25.24 | 25.59 | 24.92 | 25.06 | 4,191,066 | -0.10(-0.39%) |
Aug 20, 2001 | 24.97 | 25.24 | 24.77 | 25.16 | 4,298,126 | +0.24(+0.97%) |
Aug 17, 2001 | 25.69 | 25.94 | 24.38 | 24.92 | 6,983,875 | -0.78(-3.02%) |
Aug 16, 2001 | 25.74 | 25.79 | 25.40 | 25.69 | 7,581,452 | -0.17(-0.64%) |
Aug 15, 2001 | 26.23 | 26.50 | 25.80 | 25.86 | 5,024,585 | -0.45(-1.70%) |
Aug 14, 2001 | 26.46 | 26.69 | 26.24 | 26.31 | 3,791,755 | -0.16(-0.59%) |
Aug 13, 2001 | 26.62 | 26.80 | 26.37 | 26.46 | 3,575,886 | -0.16(-0.58%) |
Aug 10, 2001 | 26.28 | 26.73 | 26.10 | 26.62 | 4,758,275 | +0.16(+0.59%) |
Aug 09, 2001 | 26.25 | 27.18 | 26.03 | 26.46 | 5,549,176 | +0.21(+0.81%) |
Aug 08, 2001 | 26.49 | 26.61 | 26.04 | 26.25 | 5,489,367 | -0.27(-1.03%) |
Aug 07, 2001 | 26.06 | 26.86 | 26.00 | 26.52 | 6,181,445 | +0.46(+1.75%) |
Aug 06, 2001 | 25.94 | 26.25 | 25.86 | 26.06 | 5,419,779 | +0.22(+0.86%) |
Aug 03, 2001 | 26.33 | 26.71 | 25.84 | 25.84 | 9,782,964 | +0.10(+0.38%) |
Aug 02, 2001 | 26.28 | 26.39 | 25.65 | 25.74 | 8,030,381 | -0.17(-0.64%) |
Aug 01, 2001 | 25.79 | 26.09 | 25.51 | 25.91 | 6,751,021 | +0.31(+1.21%) |
Jul 31, 2001 | 25.86 | 26.07 | 25.43 | 25.60 | 8,078,661 | -0.24(-0.94%) |
Jul 30, 2001 | 26.49 | 26.62 | 25.65 | 25.84 | 6,649,726 | -0.42(-1.59%) |
Jul 27, 2001 | 26.13 | 26.57 | 26.06 | 26.26 | 4,130,948 | +0.13(+0.48%) |
Jul 26, 2001 | 25.71 | 26.33 | 25.55 | 26.13 | 9,517,271 | +0.42(+1.62%) |
Jul 25, 2001 | 25.40 | 25.89 | 25.32 | 25.71 | 6,382,490 | +0.31(+1.22%) |
Jul 24, 2001 | 26.11 | 26.11 | 25.29 | 25.40 | 5,306,955 | -0.71(-2.72%) |
Jul 23, 2001 | 26.23 | 26.50 | 26.00 | 26.11 | 4,752,510 | -0.12(-0.44%) |
Jul 20, 2001 | 26.37 | 26.62 | 26.06 | 26.23 | 4,536,745 | -0.15(-0.55%) |
Jul 19, 2001 | 26.24 | 26.96 | 26.00 | 26.37 | 6,219,327 | +0.14(+0.52%) |
Jul 18, 2001 | 26.96 | 26.96 | 26.13 | 26.24 | 5,936,443 | -1.25(-4.56%) |
Jul 17, 2001 | 26.81 | 27.49 | 26.64 | 27.49 | 5,434,191 | +0.68(+2.54%) |
Jul 16, 2001 | 27.38 | 27.80 | 26.69 | 26.81 | 5,871,899 | -0.57(-2.09%) |
Jul 13, 2001 | 26.83 | 27.49 | 26.74 | 27.38 | 8,163,793 | +0.55(+2.06%) |
Jul 12, 2001 | 27.20 | 27.29 | 26.04 | 26.83 | 7,411,289 | -0.37(-1.36%) |
Jul 11, 2001 | 26.33 | 27.39 | 26.33 | 27.20 | 8,454,810 | +0.87(+3.32%) |
Jul 10, 2001 | 26.90 | 27.01 | 26.24 | 26.33 | 4,081,742 | -0.57(-2.13%) |
Jul 09, 2001 | 26.92 | 27.35 | 26.63 | 26.90 | 3,676,152 | -0.02(-0.07%) |
Jul 06, 2001 | 27.32 | 27.32 | 26.49 | 26.92 | 4,599,024 | -0.47(-1.70%) |
Jul 05, 2001 | 27.54 | 27.85 | 27.30 | 27.38 | 3,613,666 | -0.16(-0.56%) |
Jul 03, 2001 | 27.91 | 27.91 | 27.44 | 27.54 | 2,893,074 | -0.38(-1.36%) |
Jul 02, 2001 | 28.06 | 28.19 | 27.27 | 27.92 | 4,376,567 | -0.15(-0.52%) |
Jun 29, 2001 | 27.53 | 28.16 | 26.97 | 28.06 | 5,538,368 | +0.53(+1.94%) |
Jun 28, 2001 | 27.35 | 28.06 | 27.30 | 27.53 | 5,233,042 | +0.18(+0.67%) |
Jun 27, 2001 | 27.44 | 27.56 | 26.57 | 27.35 | 8,157,926 | -0.10(-0.35%) |
Jun 26, 2001 | 28.15 | 28.15 | 27.15 | 27.44 | 6,567,167 | -0.72(-2.55%) |
Jun 25, 2001 | 28.36 | 28.36 | 27.48 | 28.16 | 6,062,238 | -0.19(-0.68%) |
Jun 22, 2001 | 29.14 | 29.14 | 27.93 | 28.36 | 6,190,400 | -0.88(-3.02%) |
Jun 21, 2001 | 28.41 | 29.42 | 28.11 | 29.24 | 4,648,333 | +0.83(+2.91%) |
Jun 20, 2001 | 28.03 | 28.70 | 27.49 | 28.41 | 6,168,680 | +0.39(+1.39%) |
Jun 19, 2001 | 28.20 | 28.75 | 28.02 | 28.03 | 5,423,588 | -0.17(-0.62%) |
Jun 18, 2001 | 28.71 | 28.71 | 28.07 | 28.20 | 6,270,695 | -0.65(-2.26%) |
Jun 15, 2001 | 28.95 | 28.95 | 28.42 | 28.85 | 6,766,565 | -0.16(-0.54%) |
Jun 14, 2001 | 29.92 | 29.94 | 28.80 | 29.01 | 4,466,127 | -0.91(-3.05%) |
Jun 13, 2001 | 30.53 | 30.53 | 29.63 | 29.92 | 3,556,842 | -0.67(-2.19%) |
Jun 12, 2001 | 30.61 | 30.82 | 29.80 | 30.59 | 3,578,151 | -0.02(-0.06%) |
Jun 11, 2001 | 30.84 | 30.84 | 30.18 | 30.61 | 3,200,561 | -0.33(-1.07%) |
Jun 08, 2001 | 31.23 | 31.33 | 30.49 | 30.94 | 2,994,369 | -0.29(-0.93%) |
Jun 07, 2001 | 30.70 | 31.48 | 30.64 | 31.23 | 4,985,159 | +0.53(+1.74%) |
Jun 06, 2001 | 30.46 | 30.97 | 30.46 | 30.70 | 4,148,551 | +0.24(+0.80%) |
Jun 05, 2001 | 30.72 | 30.73 | 30.24 | 30.45 | 3,758,299 | -0.26(-0.85%) |
Jun 04, 2001 | 30.81 | 30.84 | 30.32 | 30.72 | 2,972,442 | -0.10(-0.32%) |
Jun 01, 2001 | 30.72 | 30.89 | 30.30 | 30.81 | 3,597,092 | +0.10(+0.32%) |
May 31, 2001 | 30.87 | 31.13 | 30.44 | 30.72 | 5,103,748 | -0.16(-0.50%) |
May 30, 2001 | 31.52 | 31.52 | 30.75 | 30.87 | 5,782,339 | -0.82(-2.58%) |
May 29, 2001 | 31.71 | 31.91 | 31.09 | 31.69 | 4,526,759 | -0.02(-0.06%) |
May 25, 2001 | 32.07 | 32.07 | 31.24 | 31.71 | 6,529,285 | -0.64(-1.98%) |
May 24, 2001 | 32.16 | 32.96 | 32.15 | 32.35 | 6,131,003 | +0.18(+0.57%) |
May 23, 2001 | 33.38 | 33.38 | 32.15 | 32.16 | 6,235,901 | -1.35(-4.03%) |
May 22, 2001 | 33.30 | 33.81 | 32.70 | 33.51 | 7,041,523 | +0.21(+0.64%) |
May 21, 2001 | 32.54 | 33.62 | 32.54 | 33.30 | 10,871,161 | +1.63(+5.15%) |
May 18, 2001 | 31.58 | 31.75 | 31.20 | 31.67 | 8,180,573 | +0.09(+0.28%) |
May 17, 2001 | 31.14 | 32.30 | 31.09 | 31.58 | 9,666,434 | +0.44(+1.40%) |
May 16, 2001 | 30.21 | 31.57 | 29.43 | 31.14 | 8,073,822 | +0.93(+3.09%) |
May 15, 2001 | 30.07 | 30.50 | 29.69 | 30.21 | 4,785,246 | +0.15(+0.48%) |
May 14, 2001 | 30.38 | 30.77 | 29.87 | 30.07 | 2,868,059 | -0.31(-1.02%) |
May 11, 2001 | 30.19 | 30.79 | 29.99 | 30.38 | 4,402,097 | +0.18(+0.61%) |
May 10, 2001 | 29.37 | 30.36 | 29.37 | 30.19 | 5,259,704 | +1.19(+4.12%) |
May 09, 2001 | 29.46 | 29.46 | 29.00 | 29.00 | 3,584,739 | -0.69(-2.32%) |
May 08, 2001 | 30.09 | 30.09 | 29.49 | 29.69 | 2,720,544 | -0.42(-1.39%) |
May 07, 2001 | 30.03 | 30.28 | 29.48 | 30.10 | 3,108,222 | +0.08(+0.26%) |
May 04, 2001 | 30.08 | 30.11 | 29.43 | 30.03 | 3,003,736 | -0.05(-0.16%) |
May 03, 2001 | 30.36 | 30.50 | 29.70 | 30.08 | 4,153,081 | -0.28(-0.93%) |
May 02, 2001 | 29.82 | 30.94 | 29.82 | 30.36 | 3,836,741 | +0.68(+2.29%) |
May 01, 2001 | 29.41 | 30.60 | 29.41 | 29.68 | 4,245,317 | +0.29(+0.99%) |
Apr 30, 2001 | 30.05 | 30.55 | 29.39 | 29.39 | 3,984,874 | -0.66(-2.20%) |
Apr 27, 2001 | 30.62 | 30.99 | 29.63 | 30.05 | 4,859,467 | -0.57(-1.87%) |
Apr 26, 2001 | 30.11 | 31.06 | 30.11 | 30.62 | 6,833,580 | +0.69(+2.30%) |
Apr 25, 2001 | 28.03 | 30.06 | 28.03 | 29.93 | 9,300,373 | +2.17(+7.80%) |
Apr 24, 2001 | 29.13 | 29.13 | 27.76 | 27.76 | 6,378,681 | -1.41(-4.83%) |
Apr 23, 2001 | 30.46 | 30.46 | 29.05 | 29.17 | 5,795,722 | -1.29(-4.24%) |
Apr 20, 2001 | 30.77 | 30.77 | 29.64 | 30.46 | 5,344,322 | -0.51(-1.63%) |
Apr 19, 2001 | 30.99 | 31.09 | 30.32 | 30.97 | 5,345,146 | -0.02(-0.06%) |
Apr 18, 2001 | 29.14 | 31.07 | 28.85 | 30.99 | 7,722,276 | +1.85(+6.33%) |
Apr 17, 2001 | 28.33 | 29.14 | 28.01 | 29.14 | 5,178,998 | +0.82(+2.88%) |
Apr 16, 2001 | 28.26 | 28.80 | 28.08 | 28.33 | 3,515,460 | +0.07(+0.24%) |
Apr 12, 2001 | 27.81 | 28.36 | 27.39 | 28.26 | 3,161,340 | +0.45(+1.61%) |
Apr 11, 2001 | 28.41 | 28.41 | 27.51 | 27.81 | 4,575,142 | -0.60(-2.12%) |
Apr 10, 2001 | 27.84 | 28.79 | 27.84 | 28.41 | 4,810,775 | +0.63(+2.27%) |
Apr 09, 2001 | 27.68 | 28.07 | 27.25 | 27.78 | 3,401,709 | +0.11(+0.39%) |
Apr 06, 2001 | 27.28 | 27.68 | 26.78 | 27.68 | 4,087,507 | +0.40(+1.46%) |
Apr 05, 2001 | 26.39 | 27.48 | 26.39 | 27.28 | 5,467,544 | +0.95(+3.62%) |
Apr 04, 2001 | 26.33 | 26.71 | 26.08 | 26.33 | 6,479,358 | +0.00(+0.00%) |
Apr 03, 2001 | 26.94 | 26.94 | 25.71 | 26.33 | 7,433,216 | -0.85(-3.11%) |
Apr 02, 2001 | 27.78 | 28.14 | 27.09 | 27.17 | 4,050,654 | -0.61(-2.20%) |
Mar 30, 2001 | 27.30 | 28.03 | 26.84 | 27.78 | 3,896,756 | +0.49(+1.78%) |
Mar 29, 2001 | 27.55 | 27.66 | 26.57 | 27.30 | 3,583,710 | -0.25(-0.92%) |
Mar 28, 2001 | 27.70 | 27.70 | 26.70 | 27.55 | 9,291,314 | -0.82(-2.88%) |
Mar 27, 2001 | 27.12 | 28.91 | 27.08 | 28.37 | 8,348,677 | +1.24(+4.58%) |
Mar 26, 2001 | 27.02 | 27.69 | 26.47 | 27.12 | 5,383,337 | +0.10(+0.36%) |
Mar 23, 2001 | 26.20 | 27.19 | 25.79 | 27.02 | 7,629,114 | +0.83(+3.15%) |
Mar 22, 2001 | 26.60 | 26.71 | 25.32 | 26.20 | 9,258,888 | -0.40(-1.50%) |
Mar 21, 2001 | 26.14 | 27.10 | 25.71 | 26.60 | 7,612,643 | +0.46(+1.75%) |
Mar 20, 2001 | 27.21 | 27.42 | 25.88 | 26.14 | 4,421,965 | -1.07(-3.93%) |
Mar 19, 2001 | 26.73 | 27.39 | 26.53 | 27.21 | 3,928,565 | +0.48(+1.78%) |
Mar 16, 2001 | 27.19 | 27.19 | 26.29 | 26.73 | 8,368,853 | -0.47(-1.71%) |
Mar 15, 2001 | 26.32 | 27.32 | 26.23 | 27.20 | 5,341,749 | +0.88(+3.36%) |
Mar 14, 2001 | 27.22 | 27.25 | 25.55 | 26.32 | 6,108,047 | -0.90(-3.32%) |
Mar 13, 2001 | 26.72 | 27.37 | 26.15 | 27.22 | 8,700,017 | +0.50(+1.85%) |
Mar 12, 2001 | 28.55 | 28.55 | 26.23 | 26.72 | 7,329,965 | -2.15(-7.44%) |
Mar 09, 2001 | 29.00 | 29.31 | 28.56 | 28.87 | 3,649,387 | -0.13(-0.44%) |
Mar 08, 2001 | 29.12 | 29.50 | 28.90 | 29.00 | 5,052,894 | -0.13(-0.43%) |
Mar 07, 2001 | 29.05 | 29.53 | 29.05 | 29.12 | 6,243,107 | +0.24(+0.84%) |
Mar 06, 2001 | 28.69 | 29.05 | 28.27 | 28.88 | 7,489,319 | +0.19(+0.68%) |
Mar 05, 2001 | 29.13 | 29.14 | 28.46 | 28.69 | 4,390,567 | -0.45(-1.53%) |
Mar 02, 2001 | 29.34 | 29.34 | 27.86 | 29.13 | 6,824,624 | -0.34(-1.15%) |
Mar 01, 2001 | 30.07 | 30.11 | 29.07 | 29.47 | 6,440,240 | -0.59(-1.97%) |
Feb 28, 2001 | 29.87 | 30.35 | 29.40 | 30.07 | 3,715,578 | +0.19(+0.65%) |
Feb 27, 2001 | 30.23 | 30.23 | 29.25 | 29.87 | 4,050,859 | -0.63(-2.07%) |
Feb 26, 2001 | 29.43 | 30.50 | 29.05 | 30.50 | 4,422,376 | +1.07(+3.63%) |
Feb 23, 2001 | 30.11 | 30.13 | 28.75 | 29.43 | 5,864,281 | -0.68(-2.26%) |
Feb 22, 2001 | 30.61 | 30.79 | 29.73 | 30.11 | 6,104,547 | -0.50(-1.62%) |
Feb 21, 2001 | 30.26 | 31.09 | 30.21 | 30.61 | 3,918,476 | +0.35(+1.16%) |
Feb 20, 2001 | 31.10 | 31.18 | 30.24 | 30.26 | 4,984,232 | -0.84(-2.69%) |
Feb 16, 2001 | 31.48 | 32.03 | 30.36 | 31.10 | 4,817,673 | -0.39(-1.23%) |
Feb 15, 2001 | 30.36 | 31.57 | 30.36 | 31.48 | 4,801,202 | +1.22(+4.04%) |
Feb 14, 2001 | 30.60 | 31.00 | 29.87 | 30.26 | 5,562,765 | -0.34(-1.11%) |
Feb 13, 2001 | 31.58 | 31.96 | 30.41 | 30.60 | 6,257,313 | -0.98(-3.11%) |
Feb 12, 2001 | 31.04 | 32.04 | 30.96 | 31.58 | 5,491,941 | +0.54(+1.75%) |
Feb 09, 2001 | 31.21 | 31.21 | 30.36 | 31.04 | 5,048,468 | -0.17(-0.56%) |
Feb 08, 2001 | 30.19 | 31.57 | 30.19 | 31.21 | 7,246,274 | +1.10(+3.65%) |
Feb 07, 2001 | 30.71 | 31.91 | 30.11 | 30.11 | 8,307,191 | -0.59(-1.93%) |
Feb 06, 2001 | 30.11 | 31.18 | 30.11 | 30.71 | 9,405,991 | +1.15(+3.88%) |
Feb 05, 2001 | 29.87 | 29.92 | 28.96 | 29.56 | 6,147,783 | -0.31(-1.04%) |
Feb 02, 2001 | 30.36 | 30.36 | 29.68 | 29.87 | 5,382,823 | -0.73(-2.38%) |
Feb 01, 2001 | 29.58 | 30.79 | 29.40 | 30.60 | 5,986,370 | +1.02(+3.45%) |
Jan 31, 2001 | 30.02 | 30.04 | 29.46 | 29.58 | 5,194,954 | -0.44(-1.46%) |
Jan 30, 2001 | 29.94 | 30.41 | 29.09 | 30.02 | 4,907,335 | +0.08(+0.26%) |
Jan 29, 2001 | 28.73 | 30.11 | 28.73 | 29.94 | 5,295,837 | +0.98(+3.39%) |
Jan 26, 2001 | 29.08 | 29.08 | 28.47 | 28.96 | 9,227,285 | -0.24(-0.83%) |
Jan 25, 2001 | 29.63 | 29.87 | 29.14 | 29.20 | 5,961,458 | -0.43(-1.44%) |
Jan 24, 2001 | 29.14 | 30.17 | 29.02 | 29.63 | 8,497,531 | +0.49(+1.67%) |
Jan 23, 2001 | 30.23 | 30.36 | 29.02 | 29.14 | 8,311,309 | -1.09(-3.60%) |
Jan 22, 2001 | 30.42 | 30.42 | 29.63 | 30.23 | 6,328,960 | -1.53(-4.80%) |
Jan 19, 2001 | 32.18 | 32.48 | 31.45 | 31.76 | 5,161,910 | -0.43(-1.33%) |
Jan 18, 2001 | 32.43 | 32.48 | 31.14 | 32.18 | 4,908,261 | -0.24(-0.75%) |
Jan 17, 2001 | 32.12 | 33.03 | 31.63 | 32.43 | 6,443,843 | +0.31(+0.97%) |
Jan 16, 2001 | 30.90 | 32.30 | 30.90 | 32.12 | 6,609,682 | +1.46(+4.75%) |
Jan 12, 2001 | 28.90 | 30.96 | 28.90 | 30.66 | 8,482,398 | +2.00(+6.98%) |
Jan 11, 2001 | 29.50 | 30.47 | 28.47 | 28.66 | 6,057,503 | -0.85(-2.86%) |
Jan 10, 2001 | 29.26 | 29.69 | 29.02 | 29.50 | 3,417,974 | +0.24(+0.83%) |
Jan 09, 2001 | 29.26 | 30.11 | 29.02 | 29.26 | 4,845,364 | +0.00(+0.00%) |
Jan 08, 2001 | 30.60 | 30.66 | 28.72 | 29.26 | 5,150,586 | -1.34(-4.38%) |
Jan 05, 2001 | 31.03 | 31.70 | 30.42 | 30.60 | 6,603,917 | -0.43(-1.38%) |
Jan 04, 2001 | 30.17 | 32.48 | 29.99 | 31.03 | 10,668,160 | +0.85(+2.83%) |
Jan 03, 2001 | 27.20 | 30.47 | 27.20 | 30.17 | 10,438,600 | +3.03(+11.17%) |
Jan 02, 2001 | 27.63 | 27.63 | 26.83 | 27.14 | 6,650,859 | -0.97(-3.46%) |
Dec 29, 2000 | 27.93 | 28.29 | 27.63 | 28.11 | 4,702,790 | +0.18(+0.66%) |
Dec 28, 2000 | 27.50 | 28.05 | 26.83 | 27.93 | 4,786,996 | +0.43(+1.55%) |
Dec 27, 2000 | 26.17 | 27.74 | 26.17 | 27.50 | 8,723,076 | +1.33(+5.09%) |
Dec 26, 2000 | 25.99 | 26.34 | 25.99 | 26.17 | 4,962,614 | +0.49(+1.89%) |
Dec 22, 2000 | 26.66 | 26.66 | 25.26 | 25.68 | 7,876,174 | -1.21(-4.51%) |
Dec 21, 2000 | 26.29 | 26.90 | 25.74 | 26.90 | 6,527,432 | +0.61(+2.33%) |
Dec 20, 2000 | 26.96 | 26.96 | 26.04 | 26.29 | 9,278,447 | -2.00(-7.07%) |
Dec 19, 2000 | 28.47 | 28.77 | 28.23 | 28.29 | 6,031,870 | -0.18(-0.65%) |
Dec 18, 2000 | 28.53 | 29.08 | 27.99 | 28.47 | 5,221,101 | -0.06(-0.20%) |
Dec 15, 2000 | 28.17 | 28.90 | 27.44 | 28.53 | 9,401,359 | +0.36(+1.28%) |
Dec 14, 2000 | 28.90 | 29.02 | 27.80 | 28.17 | 7,227,435 | -0.73(-2.52%) |
Dec 13, 2000 | 29.44 | 29.81 | 28.77 | 28.90 | 5,195,983 | -0.54(-1.85%) |
Dec 12, 2000 | 29.50 | 29.69 | 28.90 | 29.44 | 5,944,061 | -0.06(-0.20%) |
Dec 11, 2000 | 30.06 | 30.17 | 29.39 | 29.50 | 3,291,252 | -0.55(-1.84%) |
Dec 08, 2000 | 29.75 | 30.42 | 29.57 | 30.06 | 2,945,471 | +0.31(+1.04%) |
Dec 07, 2000 | 30.54 | 30.54 | 29.20 | 29.75 | 4,203,110 | -0.80(-2.61%) |
Dec 06, 2000 | 30.23 | 31.09 | 30.23 | 30.54 | 5,396,926 | +0.73(+2.44%) |
Dec 05, 2000 | 28.60 | 30.23 | 28.23 | 29.81 | 5,141,424 | +1.21(+4.25%) |
Dec 04, 2000 | 29.02 | 29.02 | 28.36 | 28.60 | 4,219,787 | -0.54(-1.87%) |
Dec 01, 2000 | 28.29 | 29.87 | 28.29 | 29.14 | 5,669,309 | +1.03(+3.66%) |
Nov 30, 2000 | 27.99 | 28.36 | 27.07 | 28.11 | 6,057,811 | +0.13(+0.45%) |
Nov 29, 2000 | 29.02 | 29.02 | 27.56 | 27.99 | 5,180,542 | -1.03(-3.55%) |
Nov 28, 2000 | 29.08 | 29.57 | 28.72 | 29.02 | 5,045,791 | -0.07(-0.23%) |
Nov 27, 2000 | 28.90 | 29.69 | 28.77 | 29.08 | 5,014,703 | +0.18(+0.64%) |
Nov 24, 2000 | 28.23 | 29.08 | 27.74 | 28.90 | 3,208,693 | +0.67(+2.37%) |
Nov 22, 2000 | 28.47 | 28.47 | 27.69 | 28.23 | 5,054,953 | -0.30(-1.06%) |
Nov 21, 2000 | 28.66 | 28.66 | 27.74 | 28.53 | 6,029,811 | -0.49(-1.67%) |
Nov 20, 2000 | 29.33 | 29.63 | 28.72 | 29.02 | 4,997,306 | -0.31(-1.06%) |
Nov 17, 2000 | 29.99 | 30.30 | 28.84 | 29.33 | 6,340,695 | -0.66(-2.20%) |
Nov 16, 2000 | 30.90 | 31.21 | 29.50 | 29.99 | 4,190,037 | -0.91(-2.96%) |
Nov 15, 2000 | 30.23 | 31.57 | 30.23 | 30.90 | 6,190,812 | +0.85(+2.81%) |
Nov 14, 2000 | 29.75 | 30.84 | 29.75 | 30.06 | 7,117,185 | +0.49(+1.64%) |
Nov 13, 2000 | 30.42 | 30.42 | 29.14 | 29.57 | 12,045,932 | -1.21(-3.94%) |
Nov 10, 2000 | 30.30 | 31.27 | 30.30 | 30.78 | 13,676,323 | +0.55(+1.83%) |
Nov 09, 2000 | 32.54 | 32.54 | 29.93 | 30.23 | 26,199,596 | -5.60(-15.62%) |
Nov 08, 2000 | 36.07 | 36.91 | 35.76 | 35.83 | 3,934,638 | -0.24(-0.67%) |
Nov 07, 2000 | 36.13 | 36.13 | 35.46 | 36.07 | 2,658,470 | -0.17(-0.48%) |
Nov 06, 2000 | 36.97 | 37.04 | 35.94 | 36.24 | 2,980,677 | -0.73(-1.97%) |
Nov 03, 2000 | 36.24 | 37.16 | 35.94 | 36.97 | 4,492,788 | +0.73(+2.01%) |
Nov 02, 2000 | 35.58 | 36.55 | 35.58 | 36.24 | 4,478,788 | +0.66(+1.86%) |