Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 38.24 | 38.57 | 37.95 | 38.19 | 10,739,603 | +0.04(+0.10%) |
Oct 30, 2001 | 38.78 | 38.98 | 38.05 | 38.15 | 12,338,905 | -0.47(-1.21%) |
Oct 29, 2001 | 38.35 | 39.22 | 38.30 | 38.62 | 9,578,680 | -0.07(-0.19%) |
Oct 26, 2001 | 38.78 | 38.90 | 38.41 | 38.69 | 8,345,274 | -0.20(-0.51%) |
Oct 25, 2001 | 38.78 | 38.96 | 38.12 | 38.89 | 9,240,380 | -0.19(-0.49%) |
Oct 24, 2001 | 38.82 | 39.34 | 38.74 | 39.08 | 13,107,395 | +0.27(+0.70%) |
Oct 23, 2001 | 38.90 | 39.12 | 38.53 | 38.81 | 10,964,630 | -0.08(-0.20%) |
Oct 22, 2001 | 38.39 | 38.96 | 38.38 | 38.89 | 13,896,508 | +0.36(+0.94%) |
Oct 19, 2001 | 38.30 | 38.65 | 38.12 | 38.53 | 10,697,600 | +0.22(+0.59%) |
Oct 18, 2001 | 38.25 | 38.51 | 38.02 | 38.30 | 13,505,894 | +0.20(+0.54%) |
Oct 17, 2001 | 37.89 | 38.35 | 37.59 | 38.10 | 18,756,434 | +0.66(+1.76%) |
Oct 16, 2001 | 36.93 | 37.66 | 36.73 | 37.44 | 21,462,980 | +0.69(+1.88%) |
Oct 15, 2001 | 36.37 | 36.75 | 36.18 | 36.75 | 7,302,172 | +0.24(+0.67%) |
Oct 12, 2001 | 35.94 | 36.59 | 35.81 | 36.50 | 8,488,115 | +0.27(+0.75%) |
Oct 11, 2001 | 36.37 | 36.55 | 35.55 | 36.23 | 16,164,524 | -0.73(-1.96%) |
Oct 10, 2001 | 36.31 | 37.08 | 36.27 | 36.96 | 9,555,328 | +0.40(+1.08%) |
Oct 09, 2001 | 36.77 | 36.80 | 36.35 | 36.56 | 6,175,063 | -0.22(-0.59%) |
Oct 08, 2001 | 36.44 | 36.98 | 36.30 | 36.78 | 8,277,796 | +0.71(+1.96%) |
Oct 05, 2001 | 36.01 | 36.73 | 35.98 | 36.07 | 10,157,928 | +0.16(+0.46%) |
Oct 04, 2001 | 36.27 | 36.44 | 35.80 | 35.91 | 12,561,507 | +0.12(+0.33%) |
Oct 03, 2001 | 35.68 | 35.91 | 34.99 | 35.79 | 16,506,766 | -0.47(-1.31%) |
Oct 02, 2001 | 35.97 | 36.37 | 35.45 | 36.26 | 14,900,337 | -0.28(-0.78%) |
Oct 01, 2001 | 36.53 | 36.57 | 35.97 | 36.55 | 12,763,486 | +0.01(+0.04%) |
Sep 28, 2001 | 36.40 | 36.53 | 35.88 | 36.53 | 16,199,855 | +0.61(+1.69%) |
Sep 27, 2001 | 35.76 | 36.29 | 35.46 | 35.93 | 15,174,797 | +0.23(+0.65%) |
Sep 26, 2001 | 35.24 | 35.70 | 34.69 | 35.70 | 13,797,945 | +0.78(+2.25%) |
Sep 25, 2001 | 34.56 | 35.05 | 34.29 | 34.91 | 13,949,429 | +0.35(+1.01%) |
Sep 24, 2001 | 35.38 | 35.48 | 34.13 | 34.56 | 19,667,462 | +0.11(+0.33%) |
Sep 21, 2001 | 33.30 | 36.27 | 33.11 | 34.45 | 25,565,184 | -0.07(-0.21%) |
Sep 20, 2001 | 34.62 | 35.11 | 34.52 | 34.52 | 14,349,747 | -0.78(-2.22%) |
Sep 19, 2001 | 35.94 | 35.95 | 34.36 | 35.31 | 18,095,908 | -0.63(-1.76%) |
Sep 18, 2001 | 35.97 | 36.27 | 35.20 | 35.94 | 20,316,160 | -0.87(-2.36%) |
Sep 17, 2001 | 37.59 | 37.59 | 36.15 | 36.81 | 18,553,090 | +0.13(+0.36%) |
Sep 10, 2001 | 36.73 | 37.10 | 36.31 | 36.68 | 10,180,977 | -0.07(-0.20%) |
Sep 07, 2001 | 36.80 | 37.10 | 36.21 | 36.75 | 13,843,132 | -0.80(-2.13%) |
Sep 06, 2001 | 37.26 | 37.70 | 37.03 | 37.55 | 21,954,736 | +0.46(+1.24%) |
Sep 05, 2001 | 36.57 | 37.26 | 36.44 | 37.09 | 17,875,734 | +0.06(+0.16%) |
Sep 04, 2001 | 36.50 | 37.46 | 36.27 | 37.03 | 28,010,158 | +2.27(+6.53%) |
Aug 31, 2001 | 35.08 | 35.08 | 34.49 | 34.76 | 10,534,895 | -0.25(-0.72%) |
Aug 30, 2001 | 35.14 | 35.61 | 34.83 | 35.01 | 8,879,184 | -0.13(-0.36%) |
Aug 29, 2001 | 35.53 | 35.59 | 35.04 | 35.14 | 7,217,559 | -0.39(-1.10%) |
Aug 28, 2001 | 35.75 | 35.93 | 35.41 | 35.53 | 6,695,780 | -0.32(-0.88%) |
Aug 27, 2001 | 35.94 | 36.10 | 35.81 | 35.84 | 5,947,761 | -0.16(-0.46%) |
Aug 24, 2001 | 35.82 | 36.27 | 35.80 | 36.01 | 8,688,881 | -0.03(-0.07%) |
Aug 23, 2001 | 35.64 | 36.34 | 35.64 | 36.03 | 8,423,518 | -0.09(-0.26%) |
Aug 22, 2001 | 35.86 | 36.21 | 35.57 | 36.13 | 10,095,909 | +0.32(+0.88%) |
Aug 21, 2001 | 35.61 | 36.23 | 35.61 | 35.81 | 12,048,978 | -0.36(-1.00%) |
Aug 20, 2001 | 35.61 | 36.27 | 35.61 | 36.17 | 13,508,320 | +0.73(+2.05%) |
Aug 17, 2001 | 36.23 | 36.35 | 34.99 | 35.45 | 20,068,084 | -0.75(-2.08%) |
Aug 16, 2001 | 37.31 | 37.33 | 35.99 | 36.20 | 17,425,224 | -1.39(-3.70%) |
Aug 15, 2001 | 37.69 | 37.99 | 37.46 | 37.59 | 16,263,087 | +0.01(+0.02%) |
Aug 14, 2001 | 36.93 | 37.62 | 36.90 | 37.58 | 17,458,584 | +0.85(+2.32%) |
Aug 13, 2001 | 36.28 | 36.92 | 36.28 | 36.73 | 13,304,067 | +0.45(+1.24%) |
Aug 10, 2001 | 35.68 | 36.30 | 35.59 | 36.28 | 12,736,191 | +0.77(+2.15%) |
Aug 09, 2001 | 35.35 | 35.64 | 35.28 | 35.52 | 7,568,747 | +0.10(+0.28%) |
Aug 08, 2001 | 35.08 | 35.74 | 35.08 | 35.42 | 6,564,312 | -0.18(-0.50%) |
Aug 07, 2001 | 34.72 | 35.61 | 34.66 | 35.60 | 8,217,293 | +0.41(+1.16%) |
Aug 06, 2001 | 35.41 | 35.64 | 34.97 | 35.19 | 9,542,135 | -0.15(-0.41%) |
Aug 03, 2001 | 35.15 | 35.45 | 34.87 | 35.33 | 7,232,419 | +0.26(+0.73%) |
Aug 02, 2001 | 35.48 | 35.61 | 34.83 | 35.08 | 8,757,269 | -0.40(-1.13%) |
Aug 01, 2001 | 35.68 | 35.77 | 35.08 | 35.48 | 10,194,321 | -0.20(-0.55%) |
Jul 31, 2001 | 34.90 | 35.87 | 34.72 | 35.68 | 13,111,793 | +0.78(+2.23%) |
Jul 30, 2001 | 34.97 | 35.05 | 34.39 | 34.90 | 8,085,370 | -0.06(-0.17%) |
Jul 27, 2001 | 35.08 | 35.30 | 34.79 | 34.96 | 7,111,111 | -0.12(-0.34%) |
Jul 26, 2001 | 34.36 | 35.25 | 34.36 | 35.08 | 9,135,600 | +0.32(+0.93%) |
Jul 25, 2001 | 34.85 | 35.12 | 34.39 | 34.75 | 14,067,401 | -0.01(-0.02%) |
Jul 24, 2001 | 35.15 | 35.57 | 34.71 | 34.76 | 10,892,755 | -0.59(-1.66%) |
Jul 23, 2001 | 35.77 | 35.84 | 35.22 | 35.35 | 7,602,714 | -0.59(-1.63%) |
Jul 20, 2001 | 35.53 | 36.20 | 35.35 | 35.93 | 10,769,627 | +0.19(+0.54%) |
Jul 19, 2001 | 36.07 | 36.22 | 35.45 | 35.74 | 14,103,036 | -0.13(-0.37%) |
Jul 18, 2001 | 36.13 | 36.22 | 35.48 | 35.88 | 18,612,228 | -0.34(-0.93%) |
Jul 17, 2001 | 34.99 | 36.26 | 34.29 | 36.21 | 18,566,890 | +0.78(+2.20%) |
Jul 16, 2001 | 34.99 | 35.61 | 34.83 | 35.43 | 10,256,491 | +0.45(+1.28%) |
Jul 13, 2001 | 34.69 | 35.37 | 34.69 | 34.99 | 8,497,365 | +0.14(+0.40%) |
Jul 12, 2001 | 35.28 | 35.44 | 34.68 | 34.85 | 17,901,664 | -0.34(-0.96%) |
Jul 11, 2001 | 34.95 | 35.41 | 34.69 | 35.18 | 19,018,006 | +0.56(+1.62%) |
Jul 10, 2001 | 34.26 | 34.85 | 33.96 | 34.62 | 12,831,115 | +0.25(+0.73%) |
Jul 09, 2001 | 33.63 | 34.46 | 33.09 | 34.37 | 13,541,529 | +1.13(+3.39%) |
Jul 06, 2001 | 33.36 | 33.40 | 32.97 | 33.24 | 8,756,510 | -0.33(-0.98%) |
Jul 05, 2001 | 33.31 | 33.66 | 33.30 | 33.57 | 7,282,156 | -0.09(-0.25%) |
Jul 03, 2001 | 33.77 | 33.83 | 33.42 | 33.66 | 4,863,262 | -0.10(-0.29%) |
Jul 02, 2001 | 33.04 | 34.25 | 33.04 | 33.76 | 13,929,261 | +0.81(+2.46%) |
Jun 29, 2001 | 34.30 | 34.50 | 32.40 | 32.95 | 24,060,350 | -1.48(-4.29%) |
Jun 28, 2001 | 33.17 | 34.68 | 33.14 | 34.42 | 12,754,387 | +0.99(+2.96%) |
Jun 27, 2001 | 33.96 | 33.96 | 33.38 | 33.44 | 14,664,695 | -0.27(-0.80%) |
Jun 26, 2001 | 33.67 | 34.19 | 33.30 | 33.71 | 14,075,590 | -0.32(-0.95%) |
Jun 25, 2001 | 34.13 | 34.49 | 33.98 | 34.03 | 16,156,942 | -0.52(-1.51%) |
Jun 22, 2001 | 34.29 | 34.81 | 34.00 | 34.55 | 15,886,576 | -0.42(-1.19%) |
Jun 21, 2001 | 35.15 | 35.43 | 34.76 | 34.97 | 12,091,436 | -0.39(-1.10%) |
Jun 20, 2001 | 35.35 | 35.74 | 35.28 | 35.35 | 14,207,513 | +0.22(+0.62%) |
Jun 19, 2001 | 34.65 | 35.20 | 34.49 | 35.14 | 13,510,595 | +0.82(+2.40%) |
Jun 18, 2001 | 33.96 | 34.77 | 33.96 | 34.31 | 10,041,775 | -0.01(-0.02%) |
Jun 15, 2001 | 33.63 | 34.46 | 33.57 | 34.32 | 15,833,048 | +0.75(+2.22%) |
Jun 14, 2001 | 33.72 | 33.77 | 33.47 | 33.57 | 8,249,289 | +0.13(+0.39%) |
Jun 13, 2001 | 33.34 | 33.63 | 33.30 | 33.44 | 8,891,466 | +16.66(+99.25%) |
Jun 12, 2001 | 16.70 | 16.82 | 16.61 | 16.78 | 14,313,506 | +0.07(+0.42%) |
Jun 11, 2001 | 16.68 | 16.76 | 16.50 | 16.71 | 9,542,439 | -0.11(-0.63%) |
Jun 08, 2001 | 16.94 | 16.98 | 16.66 | 16.82 | 8,285,075 | -0.17(-1.02%) |
Jun 07, 2001 | 17.00 | 17.06 | 16.92 | 16.99 | 13,694,529 | -0.01(-0.04%) |
Jun 06, 2001 | 16.85 | 17.06 | 16.79 | 17.00 | 16,051,252 | +0.15(+0.89%) |
Jun 05, 2001 | 16.57 | 16.89 | 16.57 | 16.85 | 16,111,603 | +0.34(+2.05%) |
Jun 04, 2001 | 16.16 | 16.58 | 16.14 | 16.51 | 13,923,802 | +0.35(+2.18%) |
Jun 01, 2001 | 15.99 | 16.19 | 15.93 | 16.16 | 12,122,673 | +0.17(+1.08%) |
May 31, 2001 | 16.14 | 16.14 | 15.89 | 15.98 | 12,713,142 | -0.02(-0.15%) |
May 30, 2001 | 16.13 | 16.17 | 15.91 | 16.01 | 14,730,505 | -0.06(-0.35%) |
May 29, 2001 | 16.03 | 16.17 | 15.99 | 16.06 | 12,869,934 | +0.03(+0.20%) |
May 25, 2001 | 16.10 | 16.11 | 15.98 | 16.03 | 6,654,990 | -0.03(-0.21%) |
May 24, 2001 | 16.22 | 16.22 | 15.96 | 16.07 | 16,069,145 | -0.05(-0.29%) |
May 23, 2001 | 16.41 | 16.45 | 16.06 | 16.11 | 15,506,577 | -0.21(-1.28%) |
May 22, 2001 | 16.59 | 16.59 | 16.28 | 16.32 | 9,996,739 | -0.27(-1.62%) |
May 21, 2001 | 16.57 | 16.64 | 16.38 | 16.59 | 12,261,874 | -0.06(-0.37%) |
May 18, 2001 | 16.82 | 16.82 | 16.40 | 16.65 | 17,862,086 | +0.05(+0.32%) |
May 17, 2001 | 16.42 | 16.68 | 16.31 | 16.60 | 15,079,873 | +0.15(+0.91%) |
May 16, 2001 | 16.07 | 16.51 | 15.98 | 16.45 | 17,163,652 | +0.44(+2.77%) |
May 15, 2001 | 16.12 | 16.15 | 15.89 | 16.01 | 13,698,168 | -0.12(-0.73%) |
May 14, 2001 | 16.07 | 16.16 | 16.05 | 16.12 | 6,188,559 | +0.09(+0.55%) |
May 11, 2001 | 16.08 | 16.13 | 15.99 | 16.04 | 10,797,680 | +0.00(+0.02%) |
May 10, 2001 | 16.20 | 16.24 | 16.01 | 16.03 | 18,905,644 | -0.17(-1.03%) |
May 09, 2001 | 16.15 | 16.22 | 15.99 | 16.20 | 13,781,568 | +0.05(+0.31%) |
May 08, 2001 | 16.17 | 16.17 | 15.99 | 16.15 | 7,956,025 | -0.02(-0.15%) |
May 07, 2001 | 16.19 | 16.22 | 16.05 | 16.17 | 9,479,055 | +0.06(+0.35%) |
May 04, 2001 | 15.95 | 16.13 | 15.93 | 16.12 | 8,563,781 | +0.16(+1.03%) |
May 03, 2001 | 16.11 | 16.11 | 15.84 | 15.95 | 9,648,887 | -0.12(-0.76%) |
May 02, 2001 | 15.96 | 16.16 | 15.80 | 16.07 | 16,183,782 | +0.12(+0.72%) |
May 01, 2001 | 15.93 | 16.09 | 15.87 | 15.96 | 13,870,730 | +0.05(+0.33%) |
Apr 30, 2001 | 15.81 | 15.94 | 15.79 | 15.91 | 13,136,206 | +0.18(+1.15%) |
Apr 27, 2001 | 15.75 | 15.78 | 15.56 | 15.73 | 13,263,580 | -0.03(-0.18%) |
Apr 26, 2001 | 15.46 | 15.78 | 15.26 | 15.75 | 16,452,480 | +0.26(+1.65%) |
Apr 25, 2001 | 15.25 | 15.53 | 15.25 | 15.50 | 9,847,227 | +0.25(+1.61%) |
Apr 24, 2001 | 15.25 | 15.31 | 15.18 | 15.25 | 11,932,825 | +0.10(+0.66%) |
Apr 23, 2001 | 15.23 | 15.35 | 14.98 | 15.15 | 9,797,490 | -0.03(-0.23%) |
Apr 20, 2001 | 15.15 | 15.28 | 14.99 | 15.19 | 12,916,638 | -0.12(-0.80%) |
Apr 19, 2001 | 15.38 | 15.38 | 15.12 | 15.31 | 11,177,982 | -0.18(-1.17%) |
Apr 18, 2001 | 15.57 | 15.57 | 15.12 | 15.49 | 19,460,934 | -0.08(-0.53%) |
Apr 17, 2001 | 15.31 | 15.60 | 15.30 | 15.57 | 15,296,409 | +0.31(+2.00%) |
Apr 16, 2001 | 15.09 | 15.32 | 15.00 | 15.27 | 9,496,341 | +0.27(+1.81%) |
Apr 12, 2001 | 14.86 | 15.07 | 14.86 | 14.99 | 16,480,078 | +0.02(+0.12%) |
Apr 11, 2001 | 15.09 | 15.18 | 14.89 | 14.98 | 23,198,756 | -0.20(-1.29%) |
Apr 10, 2001 | 15.23 | 15.25 | 14.99 | 15.17 | 24,701,162 | +0.13(+0.87%) |
Apr 09, 2001 | 14.98 | 15.04 | 14.87 | 15.04 | 15,386,481 | +0.14(+0.94%) |
Apr 06, 2001 | 14.62 | 15.09 | 14.59 | 14.90 | 21,858,598 | +0.25(+1.70%) |
Apr 05, 2001 | 14.33 | 14.67 | 14.19 | 14.65 | 20,402,896 | +0.32(+2.27%) |
Apr 04, 2001 | 14.20 | 14.42 | 14.05 | 14.33 | 18,770,688 | +0.13(+0.93%) |
Apr 03, 2001 | 14.29 | 14.46 | 14.15 | 14.20 | 16,856,438 | -0.20(-1.39%) |
Apr 02, 2001 | 14.43 | 14.44 | 14.18 | 14.40 | 17,396,564 | -0.02(-0.17%) |
Mar 30, 2001 | 14.67 | 14.71 | 14.38 | 14.42 | 23,686,416 | -0.15(-1.03%) |
Mar 29, 2001 | 14.22 | 14.61 | 14.20 | 14.57 | 30,295,612 | +0.35(+2.43%) |
Mar 28, 2001 | 13.77 | 14.23 | 13.77 | 14.22 | 52,246,104 | +0.50(+3.64%) |
Mar 27, 2001 | 13.68 | 13.73 | 13.27 | 13.73 | 100,148,448 | -0.35(-2.49%) |
Mar 26, 2001 | 14.43 | 14.43 | 14.02 | 14.08 | 25,790,514 | -0.47(-3.21%) |
Mar 23, 2001 | 14.45 | 14.64 | 14.33 | 14.54 | 17,423,252 | +0.07(+0.47%) |
Mar 22, 2001 | 14.20 | 14.51 | 13.80 | 14.48 | 20,569,392 | +0.09(+0.65%) |
Mar 21, 2001 | 14.92 | 14.93 | 14.24 | 14.38 | 17,992,796 | -0.59(-3.93%) |
Mar 20, 2001 | 15.14 | 15.22 | 14.95 | 14.97 | 9,688,009 | -0.19(-1.25%) |
Mar 19, 2001 | 15.04 | 15.24 | 14.99 | 15.16 | 8,732,097 | -0.01(-0.04%) |
Mar 16, 2001 | 15.33 | 15.51 | 15.09 | 15.17 | 17,108,456 | -0.22(-1.46%) |
Mar 15, 2001 | 15.33 | 15.39 | 15.17 | 15.39 | 11,329,921 | +0.02(+0.11%) |
Mar 14, 2001 | 15.48 | 15.51 | 15.18 | 15.37 | 10,530,194 | -0.15(-0.96%) |
Mar 13, 2001 | 15.65 | 15.65 | 15.25 | 15.52 | 15,113,233 | -0.13(-0.84%) |
Mar 12, 2001 | 15.94 | 15.99 | 15.59 | 15.65 | 10,229,652 | -0.29(-1.81%) |
Mar 09, 2001 | 16.16 | 16.20 | 15.73 | 15.94 | 12,573,031 | -0.19(-1.20%) |
Mar 08, 2001 | 15.63 | 16.16 | 15.57 | 16.14 | 11,975,283 | +0.51(+3.24%) |
Mar 07, 2001 | 15.96 | 15.96 | 15.53 | 15.63 | 10,542,628 | -0.33(-2.07%) |
Mar 06, 2001 | 16.20 | 16.20 | 15.90 | 15.96 | 9,167,898 | -0.28(-1.71%) |
Mar 05, 2001 | 16.20 | 16.28 | 16.05 | 16.24 | 6,490,617 | -0.11(-0.68%) |
Mar 02, 2001 | 16.37 | 16.46 | 16.06 | 16.35 | 10,559,005 | +0.01(+0.07%) |
Mar 01, 2001 | 16.12 | 16.40 | 16.12 | 16.34 | 15,581,788 | +0.29(+1.80%) |
Feb 28, 2001 | 15.85 | 16.14 | 15.84 | 16.05 | 10,482,277 | +0.23(+1.44%) |
Feb 27, 2001 | 15.79 | 15.90 | 15.73 | 15.82 | 6,712,308 | +0.03(+0.21%) |
Feb 26, 2001 | 15.75 | 15.82 | 15.55 | 15.79 | 7,767,997 | +0.04(+0.27%) |
Feb 23, 2001 | 15.70 | 15.79 | 15.60 | 15.74 | 8,411,539 | -0.17(-1.07%) |
Feb 22, 2001 | 15.98 | 16.10 | 15.68 | 15.91 | 8,470,071 | -0.06(-0.40%) |
Feb 21, 2001 | 15.96 | 16.13 | 15.89 | 15.98 | 8,501,914 | +0.15(+0.92%) |
Feb 20, 2001 | 15.60 | 15.84 | 15.60 | 15.83 | 8,118,579 | +0.25(+1.59%) |
Feb 16, 2001 | 15.42 | 15.62 | 15.37 | 15.59 | 11,957,693 | +0.05(+0.35%) |
Feb 15, 2001 | 15.74 | 15.78 | 15.44 | 15.53 | 12,247,924 | -0.24(-1.52%) |
Feb 14, 2001 | 15.98 | 15.98 | 15.66 | 15.77 | 8,734,523 | -0.21(-1.29%) |
Feb 13, 2001 | 16.07 | 16.15 | 15.91 | 15.98 | 12,503,885 | -0.20(-1.22%) |
Feb 12, 2001 | 15.91 | 16.20 | 15.91 | 16.17 | 13,566,245 | +0.51(+3.28%) |
Feb 09, 2001 | 15.76 | 15.83 | 15.65 | 15.66 | 8,795,481 | +0.06(+0.37%) |
Feb 08, 2001 | 15.61 | 15.71 | 15.54 | 15.60 | 7,131,430 | -0.04(-0.28%) |
Feb 07, 2001 | 15.53 | 15.72 | 15.44 | 15.65 | 8,239,281 | +0.24(+1.58%) |
Feb 06, 2001 | 15.49 | 15.56 | 15.37 | 15.40 | 7,815,004 | -0.08(-0.54%) |
Feb 05, 2001 | 15.72 | 15.79 | 15.45 | 15.49 | 8,599,871 | -0.19(-1.23%) |
Feb 02, 2001 | 15.58 | 15.76 | 15.58 | 15.68 | 9,893,627 | +0.20(+1.31%) |
Feb 01, 2001 | 15.35 | 15.55 | 15.35 | 15.48 | 9,421,433 | +0.12(+0.79%) |
Jan 31, 2001 | 15.33 | 15.39 | 14.96 | 15.35 | 13,033,397 | +0.25(+1.67%) |
Jan 30, 2001 | 15.17 | 15.33 | 15.09 | 15.10 | 7,617,271 | +0.00(+0.00%) |
Jan 29, 2001 | 15.25 | 15.33 | 15.09 | 15.10 | 7,886,879 | -0.06(-0.37%) |
Jan 26, 2001 | 15.29 | 15.42 | 15.13 | 15.16 | 10,081,049 | +0.03(+0.21%) |
Jan 25, 2001 | 14.94 | 15.22 | 14.92 | 15.13 | 11,989,537 | +0.20(+1.31%) |
Jan 24, 2001 | 15.12 | 15.13 | 14.90 | 14.93 | 16,777,890 | -0.35(-2.30%) |
Jan 23, 2001 | 15.55 | 15.64 | 15.25 | 15.28 | 12,875,696 | -0.27(-1.72%) |
Jan 22, 2001 | 15.70 | 15.82 | 15.47 | 15.55 | 11,200,727 | +0.03(+0.20%) |
Jan 19, 2001 | 15.31 | 15.61 | 15.29 | 15.52 | 11,962,242 | +0.02(+0.13%) |
Jan 18, 2001 | 15.27 | 15.65 | 15.26 | 15.50 | 14,162,780 | +0.38(+2.52%) |
Jan 17, 2001 | 15.51 | 15.52 | 15.04 | 15.12 | 11,874,900 | -0.41(-2.65%) |
Jan 16, 2001 | 15.53 | 15.65 | 15.43 | 15.53 | 9,251,298 | -0.06(-0.39%) |
Jan 12, 2001 | 15.33 | 15.63 | 15.33 | 15.59 | 10,280,905 | +0.35(+2.29%) |
Jan 11, 2001 | 15.83 | 15.90 | 15.20 | 15.24 | 12,761,969 | -0.57(-3.58%) |
Jan 10, 2001 | 16.31 | 16.32 | 15.72 | 15.81 | 11,413,017 | -0.42(-2.61%) |
Jan 09, 2001 | 16.16 | 16.32 | 16.06 | 16.23 | 9,683,460 | +0.11(+0.71%) |
Jan 08, 2001 | 16.02 | 16.40 | 15.99 | 16.12 | 8,370,900 | -0.02(-0.12%) |
Jan 05, 2001 | 16.06 | 16.47 | 15.79 | 16.14 | 14,082,110 | +0.21(+1.29%) |
Jan 04, 2001 | 16.17 | 16.18 | 15.68 | 15.93 | 19,624,398 | -0.35(-2.16%) |
Jan 03, 2001 | 16.98 | 17.10 | 16.14 | 16.28 | 17,179,422 | -0.54(-3.19%) |
Jan 02, 2001 | 17.15 | 17.26 | 16.74 | 16.82 | 13,440,691 | -0.50(-2.91%) |
Dec 29, 2000 | 17.28 | 17.47 | 17.23 | 17.32 | 7,526,289 | +0.05(+0.30%) |
Dec 28, 2000 | 17.02 | 17.39 | 17.02 | 17.27 | 10,073,770 | +0.29(+1.70%) |
Dec 27, 2000 | 16.73 | 17.27 | 16.73 | 16.98 | 9,029,000 | +0.10(+0.62%) |
Dec 26, 2000 | 16.73 | 16.96 | 16.71 | 16.88 | 5,326,358 | +0.14(+0.86%) |
Dec 22, 2000 | 16.72 | 16.82 | 16.59 | 16.73 | 10,585,086 | +0.08(+0.50%) |
Dec 21, 2000 | 16.53 | 16.81 | 16.49 | 16.65 | 16,544,372 | +0.06(+0.38%) |
Dec 20, 2000 | 16.39 | 16.77 | 16.38 | 16.59 | 14,561,279 | +0.24(+1.44%) |
Dec 19, 2000 | 16.26 | 16.48 | 16.25 | 16.35 | 6,831,797 | +0.10(+0.64%) |
Dec 18, 2000 | 16.25 | 16.35 | 16.04 | 16.25 | 8,921,945 | +0.00(+0.00%) |
Dec 15, 2000 | 16.36 | 16.49 | 16.25 | 16.25 | 17,587,020 | -0.11(-0.69%) |
Dec 14, 2000 | 16.28 | 16.39 | 16.11 | 16.36 | 10,617,233 | +0.09(+0.57%) |
Dec 13, 2000 | 16.16 | 16.42 | 16.09 | 16.27 | 11,440,009 | +0.28(+1.74%) |
Dec 12, 2000 | 15.75 | 16.16 | 15.74 | 15.99 | 9,898,479 | +0.23(+1.44%) |
Dec 11, 2000 | 15.83 | 15.99 | 15.70 | 15.76 | 8,857,348 | -0.12(-0.78%) |
Dec 08, 2000 | 15.76 | 16.02 | 15.76 | 15.89 | 9,676,788 | -0.11(-0.71%) |
Dec 07, 2000 | 16.07 | 16.16 | 15.86 | 16.00 | 7,590,280 | +0.15(+0.98%) |
Dec 06, 2000 | 16.12 | 16.28 | 15.75 | 15.85 | 12,704,651 | -0.56(-3.40%) |
Dec 05, 2000 | 16.45 | 16.45 | 16.12 | 16.40 | 9,496,341 | -0.01(-0.06%) |
Dec 04, 2000 | 15.81 | 16.49 | 15.81 | 16.41 | 9,194,889 | +0.30(+1.85%) |
Dec 01, 2000 | 16.36 | 16.49 | 15.94 | 16.12 | 15,811,364 | -0.37(-2.25%) |
Nov 30, 2000 | 16.53 | 16.98 | 16.45 | 16.49 | 22,643,162 | -0.04(-0.25%) |
Nov 29, 2000 | 16.42 | 16.62 | 16.42 | 16.53 | 11,455,172 | +0.02(+0.13%) |
Nov 28, 2000 | 16.15 | 16.51 | 16.07 | 16.51 | 16,965,312 | +0.45(+2.82%) |
Nov 27, 2000 | 15.72 | 16.07 | 15.55 | 16.05 | 8,320,557 | +0.38(+2.43%) |
Nov 24, 2000 | 15.91 | 15.91 | 15.50 | 15.67 | 4,560,900 | -0.24(-1.49%) |
Nov 22, 2000 | 15.83 | 16.03 | 15.74 | 15.91 | 8,344,213 | -0.21(-1.28%) |
Nov 21, 2000 | 15.91 | 16.14 | 15.79 | 16.12 | 10,981,159 | +0.26(+1.62%) |
Nov 20, 2000 | 15.68 | 15.98 | 15.68 | 15.86 | 8,359,073 | +0.18(+1.12%) |
Nov 17, 2000 | 15.61 | 15.70 | 15.54 | 15.68 | 8,034,269 | +0.15(+0.99%) |
Nov 16, 2000 | 15.66 | 15.67 | 15.39 | 15.53 | 5,457,977 | -0.13(-0.85%) |
Nov 15, 2000 | 15.54 | 15.66 | 15.46 | 15.66 | 6,351,719 | +0.06(+0.40%) |
Nov 14, 2000 | 15.32 | 15.60 | 15.15 | 15.60 | 8,107,661 | +0.26(+1.68%) |
Nov 13, 2000 | 15.53 | 15.71 | 15.21 | 15.34 | 9,660,715 | -0.23(-1.46%) |
Nov 10, 2000 | 15.39 | 15.74 | 15.31 | 15.57 | 9,211,873 | +0.15(+0.94%) |
Nov 09, 2000 | 15.41 | 15.55 | 15.00 | 15.43 | 8,597,141 | +0.02(+0.13%) |
Nov 08, 2000 | 15.32 | 15.62 | 15.32 | 15.41 | 9,318,624 | +0.22(+1.43%) |
Nov 07, 2000 | 15.17 | 15.31 | 14.96 | 15.19 | 7,466,545 | +0.01(+0.07%) |
Nov 06, 2000 | 15.18 | 15.32 | 15.09 | 15.18 | 8,831,267 | +0.06(+0.40%) |
Nov 03, 2000 | 14.88 | 15.20 | 14.72 | 15.12 | 8,854,922 | +0.30(+2.02%) |
Nov 02, 2000 | 15.09 | 15.10 | 14.70 | 14.82 | 14,241,328 | -0.19(-1.24%) |