Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 22.97 | 23.51 | 22.90 | 22.96 | 17,235,710 | -0.01(-0.03%) |
Oct 30, 2001 | 23.13 | 23.32 | 22.86 | 22.97 | 18,392,410 | -0.71(-3.00%) |
Oct 29, 2001 | 23.65 | 23.86 | 23.56 | 23.68 | 12,890,528 | -0.22(-0.93%) |
Oct 26, 2001 | 23.51 | 23.98 | 23.45 | 23.90 | 13,071,456 | +0.29(+1.23%) |
Oct 25, 2001 | 22.87 | 23.62 | 22.87 | 23.61 | 18,255,468 | +0.41(+1.76%) |
Oct 24, 2001 | 23.57 | 23.59 | 23.15 | 23.20 | 22,241,888 | -0.59(-2.47%) |
Oct 23, 2001 | 23.68 | 24.16 | 23.55 | 23.79 | 15,476,091 | -0.15(-0.61%) |
Oct 22, 2001 | 23.57 | 24.06 | 23.40 | 23.93 | 12,586,405 | +0.34(+1.43%) |
Oct 19, 2001 | 23.45 | 23.80 | 23.05 | 23.59 | 19,997,562 | +0.08(+0.35%) |
Oct 18, 2001 | 23.75 | 24.01 | 23.37 | 23.51 | 16,445,333 | -0.61(-2.51%) |
Oct 17, 2001 | 24.33 | 24.65 | 24.11 | 24.12 | 14,731,762 | -0.18(-0.74%) |
Oct 16, 2001 | 24.25 | 24.44 | 24.05 | 24.30 | 11,786,578 | +0.06(+0.24%) |
Oct 15, 2001 | 24.41 | 24.55 | 24.10 | 24.24 | 11,446,716 | -0.37(-1.51%) |
Oct 12, 2001 | 24.50 | 24.76 | 24.16 | 24.61 | 19,601,342 | +0.12(+0.48%) |
Oct 11, 2001 | 24.61 | 24.85 | 24.31 | 24.50 | 18,474,884 | -0.11(-0.45%) |
Oct 10, 2001 | 23.90 | 24.73 | 23.80 | 24.61 | 17,961,310 | +0.71(+2.97%) |
Oct 09, 2001 | 23.98 | 24.01 | 23.50 | 23.90 | 12,387,093 | +0.07(+0.29%) |
Oct 08, 2001 | 23.51 | 24.01 | 23.29 | 23.83 | 15,119,391 | +0.15(+0.61%) |
Oct 05, 2001 | 23.95 | 24.03 | 23.26 | 23.68 | 19,647,734 | +0.06(+0.27%) |
Oct 04, 2001 | 23.11 | 24.03 | 23.08 | 23.62 | 20,646,358 | +0.43(+1.86%) |
Oct 03, 2001 | 23.05 | 23.31 | 22.70 | 23.19 | 22,215,256 | -0.09(-0.38%) |
Oct 02, 2001 | 22.74 | 23.27 | 22.47 | 23.27 | 18,750,484 | +0.52(+2.30%) |
Oct 01, 2001 | 22.84 | 23.13 | 22.15 | 22.75 | 17,242,412 | -0.18(-0.79%) |
Sep 28, 2001 | 22.99 | 23.05 | 22.64 | 22.93 | 24,165,252 | +0.57(+2.55%) |
Sep 27, 2001 | 21.36 | 22.44 | 21.24 | 22.36 | 22,874,704 | +1.40(+6.69%) |
Sep 26, 2001 | 21.39 | 21.50 | 20.82 | 20.96 | 19,757,700 | -0.16(-0.74%) |
Sep 25, 2001 | 20.73 | 21.13 | 20.52 | 21.11 | 26,726,244 | +0.24(+1.17%) |
Sep 24, 2001 | 20.95 | 21.45 | 20.60 | 20.87 | 24,098,758 | +0.02(+0.08%) |
Sep 21, 2001 | 20.66 | 21.56 | 20.38 | 20.85 | 36,687,396 | -0.69(-3.21%) |
Sep 20, 2001 | 21.80 | 21.97 | 21.42 | 21.55 | 22,263,880 | -0.81(-3.62%) |
Sep 19, 2001 | 22.98 | 22.98 | 21.03 | 22.35 | 26,458,204 | -0.62(-2.71%) |
Sep 18, 2001 | 23.37 | 23.43 | 22.71 | 22.98 | 17,333,304 | -0.39(-1.67%) |
Sep 17, 2001 | 24.00 | 24.12 | 23.15 | 23.37 | 28,620,398 | -0.63(-2.64%) |
Sep 10, 2001 | 23.69 | 24.07 | 23.51 | 24.00 | 18,515,604 | +0.20(+0.83%) |
Sep 07, 2001 | 23.56 | 24.03 | 23.48 | 23.80 | 17,367,324 | +0.00(+0.00%) |
Sep 06, 2001 | 23.97 | 24.15 | 23.63 | 23.80 | 17,693,784 | -0.19(-0.78%) |
Sep 05, 2001 | 23.77 | 24.04 | 23.34 | 23.99 | 16,432,275 | +0.27(+1.15%) |
Sep 04, 2001 | 23.63 | 24.07 | 23.58 | 23.72 | 15,885,541 | +0.35(+1.49%) |
Aug 31, 2001 | 23.55 | 23.80 | 23.34 | 23.37 | 13,072,487 | +0.00(+0.00%) |
Aug 30, 2001 | 23.74 | 24.01 | 23.37 | 23.37 | 18,343,268 | -0.13(-0.57%) |
Aug 29, 2001 | 23.84 | 23.96 | 23.50 | 23.50 | 13,942,417 | -0.08(-0.32%) |
Aug 28, 2001 | 23.92 | 24.00 | 23.57 | 23.58 | 11,332,284 | -0.31(-1.32%) |
Aug 27, 2001 | 24.27 | 24.31 | 23.86 | 23.89 | 10,562,010 | -0.38(-1.56%) |
Aug 24, 2001 | 23.94 | 24.27 | 23.70 | 24.27 | 11,481,424 | +0.47(+1.98%) |
Aug 23, 2001 | 23.58 | 24.00 | 23.58 | 23.80 | 12,357,368 | +0.10(+0.44%) |
Aug 22, 2001 | 23.77 | 24.01 | 23.64 | 23.69 | 16,596,880 | +0.19(+0.79%) |
Aug 21, 2001 | 23.77 | 23.86 | 23.31 | 23.51 | 13,404,617 | -0.21(-0.88%) |
Aug 20, 2001 | 23.52 | 23.79 | 23.48 | 23.72 | 16,373,340 | +0.16(+0.69%) |
Aug 17, 2001 | 24.03 | 24.03 | 23.38 | 23.55 | 14,799,288 | -0.48(-1.99%) |
Aug 16, 2001 | 24.07 | 24.23 | 23.78 | 24.03 | 12,981,078 | -0.12(-0.51%) |
Aug 15, 2001 | 24.15 | 24.36 | 23.86 | 24.15 | 15,984,509 | +0.20(+0.85%) |
Aug 14, 2001 | 24.13 | 24.27 | 23.76 | 23.95 | 13,831,077 | -0.15(-0.60%) |
Aug 13, 2001 | 24.09 | 24.32 | 24.01 | 24.09 | 11,996,715 | +0.03(+0.12%) |
Aug 10, 2001 | 24.04 | 24.33 | 23.72 | 24.07 | 15,421,452 | +0.23(+0.98%) |
Aug 09, 2001 | 23.75 | 24.00 | 23.63 | 23.83 | 14,266,815 | -0.17(-0.73%) |
Aug 08, 2001 | 24.30 | 24.41 | 23.86 | 24.01 | 16,278,839 | -0.08(-0.31%) |
Aug 07, 2001 | 23.86 | 24.09 | 23.79 | 24.08 | 15,433,651 | +0.31(+1.30%) |
Aug 06, 2001 | 24.01 | 24.07 | 23.70 | 23.77 | 14,407,536 | -0.24(-0.99%) |
Aug 03, 2001 | 24.39 | 24.40 | 23.75 | 24.01 | 15,198,085 | -0.27(-1.13%) |
Aug 02, 2001 | 24.16 | 24.39 | 24.09 | 24.29 | 14,828,841 | +0.08(+0.31%) |
Aug 01, 2001 | 24.71 | 24.73 | 24.16 | 24.21 | 13,866,987 | -0.09(-0.38%) |
Jul 31, 2001 | 24.56 | 24.96 | 24.30 | 24.30 | 19,019,384 | -0.38(-1.53%) |
Jul 30, 2001 | 24.68 | 24.85 | 24.54 | 24.68 | 11,939,671 | -0.19(-0.75%) |
Jul 27, 2001 | 24.76 | 25.00 | 24.36 | 24.87 | 14,387,949 | +0.01(+0.02%) |
Jul 26, 2001 | 24.04 | 24.88 | 24.03 | 24.86 | 17,908,390 | +0.34(+1.40%) |
Jul 25, 2001 | 24.09 | 24.68 | 23.95 | 24.52 | 19,905,122 | +0.68(+2.83%) |
Jul 24, 2001 | 24.72 | 24.72 | 23.58 | 23.84 | 25,290,164 | -0.89(-3.60%) |
Jul 23, 2001 | 25.32 | 25.45 | 24.53 | 24.73 | 16,494,302 | -0.50(-1.98%) |
Jul 20, 2001 | 25.11 | 25.38 | 25.11 | 25.24 | 19,238,972 | +0.16(+0.65%) |
Jul 19, 2001 | 25.14 | 25.35 | 24.79 | 25.07 | 19,703,404 | +12.81(+104.53%) |
Jul 18, 2001 | 12.29 | 12.33 | 12.14 | 12.26 | 32,287,232 | -0.15(-1.23%) |
Jul 17, 2001 | 12.54 | 12.60 | 12.36 | 12.41 | 20,163,884 | -0.10(-0.80%) |
Jul 16, 2001 | 12.53 | 12.66 | 12.45 | 12.51 | 16,715,092 | +0.00(+0.01%) |
Jul 13, 2001 | 12.43 | 12.66 | 12.42 | 12.51 | 15,697,225 | +0.08(+0.62%) |
Jul 12, 2001 | 12.24 | 12.50 | 12.24 | 12.43 | 16,567,670 | +0.07(+0.59%) |
Jul 11, 2001 | 12.44 | 12.48 | 12.23 | 12.36 | 23,586,902 | -0.12(-0.94%) |
Jul 10, 2001 | 12.59 | 12.60 | 12.48 | 12.48 | 17,877,290 | -0.14(-1.11%) |
Jul 09, 2001 | 12.67 | 12.67 | 12.54 | 12.62 | 15,849,802 | -0.01(-0.09%) |
Jul 06, 2001 | 12.75 | 12.77 | 12.56 | 12.63 | 16,631,244 | -0.03(-0.23%) |
Jul 05, 2001 | 12.73 | 12.83 | 12.64 | 12.66 | 17,402,720 | -0.05(-0.39%) |
Jul 03, 2001 | 12.75 | 12.75 | 12.64 | 12.71 | 11,434,689 | -0.05(-0.41%) |
Jul 02, 2001 | 12.84 | 12.92 | 12.72 | 12.76 | 19,720,586 | +0.05(+0.40%) |
Jun 29, 2001 | 12.63 | 12.79 | 12.59 | 12.71 | 26,412,328 | +0.08(+0.61%) |
Jun 28, 2001 | 12.56 | 12.66 | 12.54 | 12.63 | 26,781,398 | -0.06(-0.46%) |
Jun 27, 2001 | 12.81 | 12.83 | 12.69 | 12.69 | 19,899,624 | -0.20(-1.51%) |
Jun 26, 2001 | 12.86 | 12.95 | 12.86 | 12.89 | 17,729,180 | +0.01(+0.05%) |
Jun 25, 2001 | 12.81 | 12.97 | 12.81 | 12.88 | 17,711,654 | -0.06(-0.44%) |
Jun 22, 2001 | 12.88 | 12.95 | 12.78 | 12.94 | 19,618,180 | +0.07(+0.57%) |
Jun 21, 2001 | 12.76 | 12.86 | 12.62 | 12.86 | 25,759,064 | +0.10(+0.78%) |
Jun 20, 2001 | 12.79 | 12.97 | 12.76 | 12.76 | 21,807,180 | -0.09(-0.72%) |
Jun 19, 2001 | 12.91 | 12.93 | 12.81 | 12.86 | 15,128,497 | -0.02(-0.15%) |
Jun 18, 2001 | 12.98 | 12.98 | 12.85 | 12.88 | 15,786,228 | -0.06(-0.45%) |
Jun 15, 2001 | 12.92 | 13.14 | 12.91 | 12.94 | 39,452,168 | +0.01(+0.06%) |
Jun 14, 2001 | 12.95 | 13.07 | 12.88 | 12.93 | 15,512,002 | -0.16(-1.26%) |
Jun 13, 2001 | 13.15 | 13.20 | 13.02 | 13.09 | 15,152,208 | -0.02(-0.16%) |
Jun 12, 2001 | 13.16 | 13.16 | 13.01 | 13.11 | 18,899,282 | +0.06(+0.47%) |
Jun 11, 2001 | 13.02 | 13.17 | 12.99 | 13.05 | 17,444,988 | +0.05(+0.35%) |
Jun 08, 2001 | 12.95 | 13.03 | 12.86 | 13.01 | 15,114,064 | +0.03(+0.24%) |
Jun 07, 2001 | 13.04 | 13.09 | 12.94 | 12.98 | 21,988,966 | -0.03(-0.25%) |
Jun 06, 2001 | 13.18 | 13.20 | 12.98 | 13.01 | 27,291,364 | -0.31(-2.35%) |
Jun 05, 2001 | 13.22 | 13.34 | 13.07 | 13.32 | 21,451,510 | +0.10(+0.79%) |
Jun 04, 2001 | 13.07 | 13.22 | 13.05 | 13.22 | 16,891,038 | +0.27(+2.11%) |
Jun 01, 2001 | 12.95 | 12.96 | 12.83 | 12.94 | 13,457,710 | +0.03(+0.23%) |
May 31, 2001 | 12.85 | 13.00 | 12.85 | 12.91 | 20,370,756 | -0.02(-0.14%) |
May 30, 2001 | 12.86 | 13.10 | 12.80 | 12.93 | 28,033,974 | +0.16(+1.22%) |
May 29, 2001 | 12.94 | 12.98 | 12.77 | 12.77 | 21,043,264 | -0.04(-0.34%) |
May 25, 2001 | 12.76 | 12.90 | 12.76 | 12.82 | 15,939,149 | +0.02(+0.19%) |
May 24, 2001 | 12.78 | 12.83 | 12.70 | 12.79 | 14,908,566 | +0.10(+0.76%) |
May 23, 2001 | 12.92 | 12.92 | 12.66 | 12.70 | 21,255,978 | -0.22(-1.73%) |
May 22, 2001 | 12.92 | 12.95 | 12.87 | 12.92 | 20,275,912 | +0.01(+0.07%) |
May 21, 2001 | 13.16 | 13.19 | 12.91 | 12.91 | 21,095,842 | -0.21(-1.61%) |
May 18, 2001 | 12.94 | 13.13 | 12.92 | 13.12 | 24,551,850 | +0.21(+1.66%) |
May 17, 2001 | 12.97 | 12.97 | 12.84 | 12.91 | 19,927,114 | -0.11(-0.86%) |
May 16, 2001 | 13.02 | 13.10 | 12.96 | 13.02 | 28,070,400 | +0.01(+0.06%) |
May 15, 2001 | 12.96 | 13.03 | 12.90 | 13.02 | 15,492,758 | +0.06(+0.44%) |
May 14, 2001 | 12.83 | 13.01 | 12.82 | 12.96 | 16,803,064 | +0.21(+1.62%) |
May 11, 2001 | 12.82 | 12.82 | 12.61 | 12.75 | 15,388,978 | -0.07(-0.52%) |
May 10, 2001 | 12.99 | 13.00 | 12.81 | 12.82 | 17,383,476 | -0.24(-1.81%) |
May 09, 2001 | 12.96 | 13.06 | 12.93 | 13.05 | 18,704,780 | +0.14(+1.10%) |
May 08, 2001 | 12.82 | 12.97 | 12.75 | 12.91 | 18,994,814 | +0.08(+0.62%) |
May 07, 2001 | 12.74 | 12.92 | 12.69 | 12.83 | 17,321,964 | +0.09(+0.73%) |
May 04, 2001 | 12.53 | 12.77 | 12.53 | 12.74 | 16,649,457 | +0.21(+1.68%) |
May 03, 2001 | 12.59 | 12.63 | 12.43 | 12.53 | 22,652,540 | -0.06(-0.46%) |
May 02, 2001 | 12.75 | 12.75 | 12.55 | 12.59 | 29,126,412 | -0.33(-2.59%) |
May 01, 2001 | 12.92 | 12.96 | 12.83 | 12.92 | 16,686,570 | +0.03(+0.23%) |
Apr 30, 2001 | 12.94 | 13.08 | 12.88 | 12.89 | 25,887,586 | -0.07(-0.52%) |
Apr 27, 2001 | 12.96 | 12.99 | 12.83 | 12.96 | 17,078,666 | +0.03(+0.24%) |
Apr 26, 2001 | 12.99 | 13.03 | 12.88 | 12.93 | 23,922,640 | -0.03(-0.27%) |
Apr 25, 2001 | 12.80 | 13.07 | 12.76 | 12.96 | 26,565,592 | +0.23(+1.83%) |
Apr 24, 2001 | 12.80 | 12.95 | 12.69 | 12.73 | 24,743,602 | -0.07(-0.58%) |
Apr 23, 2001 | 12.51 | 12.81 | 12.50 | 12.80 | 27,844,970 | +0.41(+3.32%) |
Apr 20, 2001 | 12.27 | 12.42 | 12.27 | 12.39 | 20,903,402 | +0.10(+0.85%) |
Apr 19, 2001 | 12.30 | 12.40 | 12.18 | 12.29 | 24,044,634 | -0.10(-0.80%) |
Apr 18, 2001 | 12.32 | 12.43 | 12.18 | 12.39 | 28,415,416 | +0.06(+0.50%) |
Apr 17, 2001 | 12.15 | 12.34 | 12.15 | 12.33 | 24,107,520 | +0.02(+0.19%) |
Apr 16, 2001 | 11.95 | 12.31 | 11.95 | 12.30 | 20,468,350 | +0.37(+3.11%) |
Apr 12, 2001 | 11.92 | 12.06 | 11.86 | 11.93 | 18,897,562 | +0.01(+0.07%) |
Apr 11, 2001 | 12.08 | 12.11 | 11.87 | 11.92 | 24,478,996 | -0.30(-2.45%) |
Apr 10, 2001 | 12.15 | 12.29 | 12.08 | 12.22 | 20,999,278 | +0.22(+1.81%) |
Apr 09, 2001 | 11.95 | 12.08 | 11.92 | 12.01 | 20,470,412 | +0.06(+0.50%) |
Apr 06, 2001 | 11.79 | 11.95 | 11.51 | 11.95 | 20,857,354 | +0.17(+1.45%) |
Apr 05, 2001 | 11.63 | 11.78 | 11.54 | 11.78 | 19,035,020 | +0.32(+2.83%) |
Apr 04, 2001 | 11.33 | 11.60 | 11.32 | 11.45 | 20,176,256 | +0.12(+1.03%) |
Apr 03, 2001 | 11.54 | 11.56 | 11.20 | 11.33 | 24,399,960 | -0.25(-2.14%) |
Apr 02, 2001 | 11.79 | 11.83 | 11.50 | 11.58 | 22,852,882 | -0.20(-1.73%) |
Mar 30, 2001 | 11.50 | 11.79 | 11.49 | 11.79 | 22,657,350 | +0.39(+3.46%) |
Mar 29, 2001 | 11.33 | 11.45 | 11.26 | 11.39 | 16,132,275 | -0.05(-0.46%) |
Mar 28, 2001 | 11.60 | 11.64 | 11.32 | 11.44 | 19,290,002 | -0.29(-2.47%) |
Mar 27, 2001 | 11.54 | 11.80 | 11.50 | 11.73 | 25,284,838 | +0.35(+3.05%) |
Mar 26, 2001 | 11.35 | 11.46 | 11.32 | 11.39 | 25,424,700 | +0.20(+1.76%) |
Mar 23, 2001 | 11.17 | 11.34 | 11.13 | 11.19 | 30,338,094 | -0.12(-1.03%) |
Mar 22, 2001 | 11.60 | 11.65 | 10.94 | 11.31 | 32,195,822 | -0.31(-2.64%) |
Mar 21, 2001 | 11.70 | 11.82 | 11.58 | 11.61 | 20,558,042 | -0.12(-1.05%) |
Mar 20, 2001 | 11.83 | 12.03 | 11.73 | 11.74 | 19,121,618 | -0.09(-0.74%) |
Mar 19, 2001 | 11.84 | 12.05 | 11.82 | 11.82 | 20,194,124 | -0.06(-0.54%) |
Mar 16, 2001 | 11.91 | 12.06 | 11.88 | 11.89 | 36,464,200 | -0.18(-1.51%) |
Mar 15, 2001 | 12.19 | 12.19 | 11.85 | 12.07 | 22,577,626 | +0.05(+0.38%) |
Mar 14, 2001 | 11.97 | 12.08 | 11.92 | 12.02 | 19,929,176 | -0.10(-0.79%) |
Mar 13, 2001 | 12.11 | 12.15 | 12.00 | 12.12 | 19,937,424 | -0.07(-0.55%) |
Mar 12, 2001 | 12.51 | 12.51 | 12.19 | 12.19 | 19,075,570 | -0.32(-2.59%) |
Mar 09, 2001 | 12.45 | 12.58 | 12.41 | 12.51 | 18,738,456 | +0.02(+0.16%) |
Mar 08, 2001 | 12.25 | 12.49 | 12.22 | 12.49 | 19,188,284 | +0.24(+1.95%) |
Mar 07, 2001 | 12.24 | 12.27 | 12.14 | 12.25 | 17,751,516 | +0.09(+0.73%) |
Mar 06, 2001 | 12.24 | 12.27 | 12.11 | 12.16 | 16,447,395 | -0.04(-0.30%) |
Mar 05, 2001 | 12.07 | 12.28 | 12.06 | 12.20 | 17,233,992 | +0.09(+0.77%) |
Mar 02, 2001 | 12.03 | 12.20 | 11.96 | 12.11 | 17,343,270 | +0.26(+2.22%) |
Mar 01, 2001 | 11.76 | 12.00 | 11.75 | 11.84 | 21,490,342 | +0.05(+0.43%) |
Feb 28, 2001 | 12.00 | 12.07 | 11.77 | 11.79 | 19,916,118 | -0.18(-1.52%) |
Feb 27, 2001 | 12.21 | 12.24 | 11.92 | 11.97 | 23,959,754 | -0.22(-1.79%) |
Feb 26, 2001 | 12.05 | 12.22 | 12.03 | 12.19 | 16,650,144 | +0.04(+0.36%) |
Feb 23, 2001 | 12.22 | 12.25 | 12.04 | 12.15 | 17,453,236 | -0.10(-0.84%) |
Feb 22, 2001 | 12.22 | 12.29 | 12.15 | 12.25 | 17,121,964 | +0.10(+0.83%) |
Feb 21, 2001 | 12.34 | 12.40 | 12.15 | 12.15 | 14,880,388 | -0.04(-0.33%) |
Feb 20, 2001 | 12.16 | 12.28 | 12.03 | 12.19 | 13,267,332 | -0.03(-0.26%) |
Feb 16, 2001 | 12.11 | 12.33 | 12.08 | 12.22 | 23,161,474 | +0.22(+1.84%) |
Feb 15, 2001 | 12.11 | 12.13 | 11.87 | 12.00 | 22,375,220 | -0.21(-1.70%) |
Feb 14, 2001 | 12.21 | 12.36 | 12.15 | 12.21 | 23,161,818 | -0.13(-1.01%) |
Feb 13, 2001 | 12.36 | 12.42 | 12.28 | 12.34 | 15,980,729 | -0.14(-1.13%) |
Feb 12, 2001 | 12.49 | 12.55 | 12.42 | 12.48 | 14,295,852 | -0.01(-0.12%) |
Feb 09, 2001 | 12.33 | 12.61 | 12.33 | 12.49 | 18,501,688 | +0.20(+1.61%) |
Feb 08, 2001 | 12.33 | 12.43 | 12.22 | 12.29 | 17,008,220 | +0.02(+0.17%) |
Feb 07, 2001 | 12.29 | 12.39 | 12.19 | 12.27 | 19,973,850 | +0.00(+0.02%) |
Feb 06, 2001 | 12.36 | 12.36 | 12.16 | 12.27 | 18,819,556 | -0.07(-0.54%) |
Feb 05, 2001 | 12.11 | 12.38 | 12.11 | 12.34 | 18,483,474 | +0.26(+2.18%) |
Feb 02, 2001 | 12.19 | 12.29 | 12.06 | 12.08 | 17,865,262 | -0.07(-0.60%) |
Feb 01, 2001 | 12.24 | 12.24 | 12.05 | 12.15 | 15,664,235 | -0.10(-0.78%) |
Jan 31, 2001 | 12.04 | 12.28 | 12.04 | 12.24 | 29,239,814 | +0.32(+2.65%) |
Jan 30, 2001 | 11.86 | 12.00 | 11.67 | 11.93 | 16,667,326 | +0.26(+2.22%) |
Jan 29, 2001 | 11.65 | 11.81 | 11.59 | 11.67 | 18,119,902 | -0.12(-0.99%) |
Jan 26, 2001 | 12.00 | 12.01 | 11.74 | 11.79 | 20,377,972 | -0.22(-1.82%) |
Jan 25, 2001 | 11.98 | 12.05 | 11.93 | 12.00 | 23,373,500 | +0.13(+1.08%) |
Jan 24, 2001 | 11.97 | 12.00 | 11.79 | 11.88 | 22,115,084 | -0.03(-0.23%) |
Jan 23, 2001 | 11.71 | 11.92 | 11.66 | 11.90 | 19,137,768 | +0.23(+1.94%) |
Jan 22, 2001 | 11.60 | 11.73 | 11.53 | 11.68 | 23,818,860 | +0.12(+1.02%) |
Jan 19, 2001 | 11.48 | 11.62 | 11.45 | 11.56 | 34,877,948 | +0.05(+0.40%) |
Jan 18, 2001 | 11.72 | 11.73 | 11.49 | 11.51 | 29,566,618 | -0.16(-1.41%) |
Jan 17, 2001 | 11.79 | 11.85 | 11.58 | 11.68 | 25,301,332 | -0.23(-1.91%) |
Jan 16, 2001 | 11.91 | 11.99 | 11.72 | 11.90 | 26,821,948 | -0.15(-1.21%) |
Jan 12, 2001 | 11.89 | 12.08 | 11.78 | 12.05 | 20,451,512 | +0.15(+1.30%) |
Jan 11, 2001 | 11.88 | 12.06 | 11.84 | 11.89 | 18,890,690 | +0.11(+0.93%) |
Jan 10, 2001 | 11.97 | 11.99 | 11.70 | 11.79 | 35,431,212 | -0.15(-1.22%) |
Jan 09, 2001 | 12.02 | 12.02 | 11.85 | 11.93 | 19,803,404 | -0.13(-1.05%) |
Jan 08, 2001 | 12.15 | 12.25 | 12.04 | 12.06 | 19,019,556 | -0.06(-0.46%) |
Jan 05, 2001 | 12.06 | 12.38 | 12.05 | 12.11 | 32,281,390 | +0.06(+0.46%) |
Jan 04, 2001 | 12.46 | 12.48 | 11.92 | 12.06 | 42,217,456 | -0.35(-2.79%) |
Jan 03, 2001 | 12.97 | 13.06 | 12.40 | 12.40 | 35,787,224 | -0.56(-4.34%) |
Jan 02, 2001 | 12.61 | 13.00 | 12.59 | 12.97 | 22,511,646 | +0.32(+2.51%) |
Dec 29, 2000 | 12.66 | 12.80 | 12.51 | 12.65 | 16,436,742 | +0.01(+0.08%) |
Dec 28, 2000 | 12.75 | 12.77 | 12.60 | 12.64 | 18,664,574 | -0.13(-1.00%) |
Dec 27, 2000 | 12.92 | 12.99 | 12.69 | 12.77 | 17,951,516 | -0.12(-0.91%) |
Dec 26, 2000 | 12.63 | 12.92 | 12.63 | 12.89 | 9,589,331 | +0.25(+2.02%) |
Dec 22, 2000 | 12.35 | 12.65 | 12.31 | 12.63 | 14,682,106 | +0.30(+2.43%) |
Dec 21, 2000 | 12.37 | 12.62 | 12.33 | 12.33 | 21,828,142 | -0.06(-0.52%) |
Dec 20, 2000 | 12.69 | 12.73 | 12.38 | 12.40 | 20,487,594 | -0.29(-2.29%) |
Dec 19, 2000 | 12.53 | 12.88 | 12.53 | 12.69 | 21,802,370 | +0.12(+0.95%) |
Dec 18, 2000 | 12.26 | 12.64 | 12.23 | 12.57 | 21,970,066 | +0.33(+2.67%) |
Dec 15, 2000 | 12.29 | 12.59 | 12.24 | 12.24 | 44,734,632 | -0.20(-1.61%) |
Dec 14, 2000 | 12.62 | 12.69 | 12.38 | 12.44 | 24,448,070 | -0.32(-2.50%) |
Dec 13, 2000 | 12.62 | 12.85 | 12.62 | 12.76 | 20,585,190 | +0.16(+1.31%) |
Dec 12, 2000 | 12.69 | 12.71 | 12.50 | 12.59 | 19,814,744 | +0.12(+0.94%) |
Dec 11, 2000 | 12.89 | 12.90 | 12.46 | 12.48 | 25,192,054 | -0.40(-3.11%) |
Dec 08, 2000 | 12.81 | 12.99 | 12.63 | 12.88 | 17,335,710 | +0.07(+0.57%) |
Dec 07, 2000 | 12.59 | 12.99 | 12.59 | 12.80 | 22,041,544 | +0.25(+2.03%) |
Dec 06, 2000 | 12.68 | 12.80 | 12.47 | 12.55 | 29,989,640 | -0.31(-2.40%) |
Dec 05, 2000 | 13.13 | 13.29 | 12.77 | 12.86 | 19,980,722 | -0.34(-2.56%) |
Dec 04, 2000 | 12.92 | 13.24 | 12.91 | 13.20 | 15,425,747 | +0.27(+2.12%) |
Dec 01, 2000 | 12.80 | 13.01 | 12.80 | 12.92 | 20,718,866 | +0.12(+0.92%) |
Nov 30, 2000 | 13.02 | 13.10 | 12.59 | 12.80 | 25,169,718 | -0.14(-1.06%) |
Nov 29, 2000 | 13.41 | 13.41 | 12.90 | 12.94 | 28,022,978 | -0.60(-4.43%) |
Nov 28, 2000 | 13.47 | 13.72 | 13.43 | 13.54 | 17,333,992 | -0.01(-0.06%) |
Nov 27, 2000 | 13.60 | 13.68 | 13.50 | 13.55 | 15,586,228 | -0.19(-1.40%) |
Nov 24, 2000 | 13.69 | 13.78 | 13.67 | 13.74 | 8,828,851 | +0.03(+0.20%) |
Nov 22, 2000 | 13.46 | 13.73 | 13.40 | 13.71 | 19,837,424 | +0.16(+1.21%) |
Nov 21, 2000 | 13.27 | 13.73 | 13.27 | 13.55 | 21,946,012 | +0.25(+1.92%) |
Nov 20, 2000 | 13.18 | 13.38 | 13.18 | 13.29 | 13,426,782 | +0.15(+1.17%) |
Nov 17, 2000 | 13.20 | 13.24 | 13.07 | 13.14 | 17,100,658 | -0.06(-0.42%) |
Nov 16, 2000 | 13.14 | 13.34 | 13.09 | 13.20 | 15,425,747 | +0.05(+0.35%) |
Nov 15, 2000 | 13.20 | 13.29 | 13.08 | 13.15 | 15,366,297 | +0.07(+0.56%) |
Nov 14, 2000 | 13.06 | 13.20 | 12.99 | 13.08 | 14,392,759 | -0.01(-0.08%) |
Nov 13, 2000 | 13.04 | 13.27 | 12.85 | 13.09 | 15,758,737 | +0.06(+0.42%) |
Nov 10, 2000 | 13.08 | 13.20 | 13.03 | 13.03 | 13,759,771 | -0.05(-0.34%) |
Nov 09, 2000 | 13.22 | 13.28 | 12.83 | 13.08 | 18,298,938 | -0.12(-0.90%) |
Nov 08, 2000 | 12.95 | 13.25 | 12.95 | 13.20 | 17,322,652 | +0.25(+1.90%) |
Nov 07, 2000 | 12.94 | 13.15 | 12.89 | 12.95 | 14,844,649 | +0.05(+0.35%) |
Nov 06, 2000 | 12.77 | 12.98 | 12.63 | 12.90 | 16,077,636 | +0.17(+1.36%) |
Nov 03, 2000 | 12.80 | 12.94 | 12.71 | 12.73 | 17,661,482 | -0.10(-0.78%) |
Nov 02, 2000 | 13.23 | 13.24 | 12.82 | 12.83 | 25,727,448 | -0.56(-4.20%) |