Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 39.36 | 39.44 | 38.82 | 38.97 | 7,497,602 | -0.50(-1.27%) |
Dec 28, 2001 | 39.58 | 39.66 | 39.40 | 39.47 | 6,141,915 | -0.11(-0.27%) |
Dec 27, 2001 | 39.13 | 39.62 | 39.13 | 39.58 | 6,889,749 | +0.23(+0.59%) |
Dec 26, 2001 | 38.94 | 39.68 | 38.94 | 39.34 | 6,063,811 | +0.14(+0.35%) |
Dec 24, 2001 | 39.37 | 39.40 | 39.17 | 39.21 | 3,675,928 | -0.16(-0.42%) |
Dec 21, 2001 | 38.81 | 39.42 | 38.61 | 39.37 | 20,916,606 | +0.92(+2.40%) |
Dec 20, 2001 | 38.16 | 38.79 | 38.07 | 38.45 | 12,481,899 | +0.40(+1.06%) |
Dec 19, 2001 | 37.55 | 38.24 | 37.47 | 38.05 | 10,583,574 | +0.60(+1.60%) |
Dec 18, 2001 | 37.72 | 37.74 | 37.35 | 37.45 | 11,248,753 | +0.22(+0.60%) |
Dec 17, 2001 | 37.29 | 37.98 | 37.19 | 37.22 | 12,371,642 | +0.10(+0.27%) |
Dec 14, 2001 | 37.29 | 37.39 | 37.08 | 37.12 | 10,186,225 | +0.05(+0.12%) |
Dec 13, 2001 | 36.96 | 37.43 | 36.83 | 37.08 | 13,876,561 | +0.12(+0.32%) |
Dec 12, 2001 | 36.92 | 37.21 | 36.77 | 36.96 | 16,915,822 | -0.06(-0.16%) |
Dec 11, 2001 | 36.86 | 37.54 | 36.76 | 37.02 | 17,571,902 | +0.41(+1.12%) |
Dec 10, 2001 | 37.25 | 37.28 | 36.61 | 36.61 | 13,623,441 | -0.75(-1.99%) |
Dec 07, 2001 | 36.54 | 37.47 | 36.54 | 37.35 | 15,973,712 | +0.65(+1.76%) |
Dec 06, 2001 | 36.99 | 37.52 | 36.60 | 36.71 | 19,429,278 | -0.61(-1.64%) |
Dec 05, 2001 | 37.90 | 37.90 | 37.25 | 37.32 | 19,817,832 | -0.42(-1.10%) |
Dec 04, 2001 | 37.91 | 38.01 | 37.55 | 37.74 | 18,873,750 | -0.71(-1.85%) |
Dec 03, 2001 | 38.12 | 38.73 | 38.11 | 38.45 | 12,461,425 | +0.04(+0.10%) |
Nov 30, 2001 | 38.40 | 38.44 | 37.92 | 38.41 | 21,031,868 | -0.15(-0.39%) |
Nov 29, 2001 | 38.80 | 39.04 | 38.24 | 38.56 | 18,927,588 | -1.00(-2.52%) |
Nov 28, 2001 | 39.56 | 39.71 | 39.50 | 39.56 | 11,036,430 | -0.01(-0.03%) |
Nov 27, 2001 | 39.56 | 40.04 | 39.50 | 39.57 | 10,454,663 | -0.32(-0.81%) |
Nov 26, 2001 | 40.03 | 40.09 | 39.57 | 39.89 | 9,513,766 | -0.31(-0.77%) |
Nov 23, 2001 | 39.83 | 40.20 | 39.81 | 40.20 | 3,765,256 | +0.08(+0.20%) |
Nov 21, 2001 | 39.89 | 40.19 | 39.83 | 40.12 | 9,310,542 | +0.05(+0.12%) |
Nov 20, 2001 | 39.17 | 40.12 | 39.07 | 40.08 | 11,138,042 | +0.58(+1.47%) |
Nov 19, 2001 | 39.44 | 39.63 | 39.07 | 39.50 | 9,096,854 | -0.01(-0.03%) |
Nov 16, 2001 | 39.56 | 39.65 | 39.15 | 39.51 | 8,720,737 | -0.05(-0.13%) |
Nov 15, 2001 | 39.73 | 40.02 | 39.27 | 39.56 | 10,106,301 | -0.05(-0.12%) |
Nov 14, 2001 | 39.33 | 39.73 | 39.11 | 39.61 | 10,045,182 | +0.28(+0.70%) |
Nov 13, 2001 | 38.97 | 39.42 | 38.96 | 39.33 | 8,798,842 | +0.42(+1.07%) |
Nov 12, 2001 | 38.97 | 39.42 | 38.80 | 38.92 | 6,634,809 | -0.36(-0.91%) |
Nov 09, 2001 | 38.90 | 39.42 | 38.85 | 39.27 | 8,843,885 | +0.37(+0.95%) |
Nov 08, 2001 | 39.15 | 39.43 | 38.67 | 38.90 | 11,391,465 | +0.16(+0.43%) |
Nov 07, 2001 | 38.90 | 39.46 | 38.57 | 38.74 | 11,524,622 | -0.16(-0.42%) |
Nov 06, 2001 | 38.72 | 38.90 | 38.21 | 38.90 | 10,459,516 | +0.34(+0.89%) |
Nov 05, 2001 | 38.98 | 39.09 | 38.29 | 38.56 | 11,537,210 | -0.33(-0.85%) |
Nov 02, 2001 | 38.82 | 39.02 | 38.61 | 38.89 | 6,808,915 | +0.07(+0.19%) |
Nov 01, 2001 | 37.97 | 39.12 | 37.93 | 38.82 | 10,505,166 | +0.63(+1.66%) |
Oct 31, 2001 | 38.24 | 38.57 | 37.95 | 38.18 | 10,741,300 | +0.04(+0.10%) |
Oct 30, 2001 | 38.78 | 38.97 | 38.05 | 38.14 | 12,340,855 | -0.47(-1.21%) |
Oct 29, 2001 | 38.34 | 39.21 | 38.29 | 38.61 | 9,580,193 | -0.07(-0.19%) |
Oct 26, 2001 | 38.77 | 38.90 | 38.41 | 38.69 | 8,346,593 | -0.20(-0.51%) |
Oct 25, 2001 | 38.77 | 38.96 | 38.11 | 38.88 | 9,241,840 | -0.19(-0.49%) |
Oct 24, 2001 | 38.81 | 39.34 | 38.74 | 39.07 | 13,109,467 | +0.27(+0.70%) |
Oct 23, 2001 | 38.89 | 39.11 | 38.52 | 38.80 | 10,966,363 | -0.08(-0.20%) |
Oct 22, 2001 | 38.38 | 38.96 | 38.38 | 38.88 | 13,898,704 | +0.36(+0.94%) |
Oct 19, 2001 | 38.30 | 38.64 | 38.11 | 38.52 | 10,699,290 | +0.22(+0.59%) |
Oct 18, 2001 | 38.24 | 38.51 | 38.01 | 38.30 | 13,508,028 | +0.20(+0.54%) |
Oct 17, 2001 | 37.88 | 38.34 | 37.58 | 38.09 | 18,759,398 | +0.66(+1.76%) |
Oct 16, 2001 | 36.92 | 37.65 | 36.73 | 37.43 | 21,466,372 | +0.69(+1.88%) |
Oct 15, 2001 | 36.36 | 36.74 | 36.17 | 36.74 | 7,303,325 | +0.24(+0.67%) |
Oct 12, 2001 | 35.94 | 36.58 | 35.80 | 36.50 | 8,489,456 | +0.27(+0.75%) |
Oct 11, 2001 | 36.36 | 36.55 | 35.54 | 36.23 | 16,167,078 | -0.73(-1.96%) |
Oct 10, 2001 | 36.30 | 37.08 | 36.27 | 36.95 | 9,556,838 | +0.40(+1.08%) |
Oct 09, 2001 | 36.76 | 36.79 | 36.34 | 36.56 | 6,176,039 | -0.22(-0.59%) |
Oct 08, 2001 | 36.43 | 36.98 | 36.30 | 36.77 | 8,279,104 | +0.71(+1.96%) |
Oct 05, 2001 | 36.00 | 36.73 | 35.98 | 36.07 | 10,159,533 | +0.16(+0.46%) |
Oct 04, 2001 | 36.27 | 36.43 | 35.79 | 35.90 | 12,563,492 | +0.12(+0.33%) |
Oct 03, 2001 | 35.67 | 35.90 | 34.98 | 35.78 | 16,509,374 | -0.47(-1.31%) |
Oct 02, 2001 | 35.97 | 36.36 | 35.45 | 36.26 | 14,902,691 | -0.28(-0.78%) |
Oct 01, 2001 | 36.53 | 36.56 | 35.97 | 36.54 | 12,765,502 | +0.01(+0.04%) |
Sep 28, 2001 | 36.40 | 36.53 | 35.87 | 36.53 | 16,202,415 | +0.61(+1.69%) |
Sep 27, 2001 | 35.76 | 36.29 | 35.45 | 35.92 | 15,177,195 | +0.23(+0.65%) |
Sep 26, 2001 | 35.23 | 35.69 | 34.68 | 35.69 | 13,800,125 | +0.78(+2.25%) |
Sep 25, 2001 | 34.56 | 35.05 | 34.29 | 34.91 | 13,951,633 | +0.35(+1.01%) |
Sep 24, 2001 | 35.38 | 35.47 | 34.12 | 34.56 | 19,670,570 | +0.11(+0.33%) |
Sep 21, 2001 | 33.30 | 36.27 | 33.10 | 34.45 | 25,569,222 | -0.07(-0.21%) |
Sep 20, 2001 | 34.62 | 35.10 | 34.52 | 34.52 | 14,352,015 | -0.78(-2.22%) |
Sep 19, 2001 | 35.94 | 35.94 | 34.35 | 35.30 | 18,098,768 | -0.63(-1.76%) |
Sep 18, 2001 | 35.97 | 36.27 | 35.19 | 35.94 | 20,319,370 | -0.87(-2.36%) |
Sep 17, 2001 | 37.58 | 37.58 | 36.14 | 36.81 | 18,556,022 | +0.13(+0.36%) |
Sep 10, 2001 | 36.73 | 37.09 | 36.30 | 36.67 | 10,182,586 | -0.07(-0.20%) |
Sep 07, 2001 | 36.79 | 37.09 | 36.20 | 36.75 | 13,845,320 | -0.80(-2.13%) |
Sep 06, 2001 | 37.25 | 37.69 | 37.02 | 37.54 | 21,958,204 | +0.46(+1.24%) |
Sep 05, 2001 | 36.56 | 37.25 | 36.43 | 37.08 | 17,878,558 | +0.06(+0.16%) |
Sep 04, 2001 | 36.50 | 37.46 | 36.27 | 37.02 | 28,014,584 | +2.27(+6.53%) |
Aug 31, 2001 | 35.08 | 35.08 | 34.49 | 34.76 | 10,536,559 | -0.25(-0.72%) |
Aug 30, 2001 | 35.14 | 35.61 | 34.82 | 35.01 | 8,880,587 | -0.13(-0.36%) |
Aug 29, 2001 | 35.53 | 35.58 | 35.04 | 35.13 | 7,218,699 | -0.39(-1.10%) |
Aug 28, 2001 | 35.74 | 35.92 | 35.41 | 35.52 | 6,696,838 | -0.32(-0.88%) |
Aug 27, 2001 | 35.94 | 36.09 | 35.80 | 35.84 | 5,948,701 | -0.16(-0.46%) |
Aug 24, 2001 | 35.81 | 36.27 | 35.79 | 36.00 | 8,690,254 | -0.03(-0.07%) |
Aug 23, 2001 | 35.64 | 36.33 | 35.63 | 36.03 | 8,424,849 | -0.09(-0.26%) |
Aug 22, 2001 | 35.86 | 36.20 | 35.56 | 36.12 | 10,097,504 | +0.32(+0.88%) |
Aug 21, 2001 | 35.61 | 36.23 | 35.61 | 35.80 | 12,050,882 | -0.36(-1.00%) |
Aug 20, 2001 | 35.61 | 36.27 | 35.61 | 36.17 | 13,510,455 | +0.73(+2.05%) |
Aug 17, 2001 | 36.22 | 36.34 | 34.98 | 35.44 | 20,071,254 | -0.75(-2.08%) |
Aug 16, 2001 | 37.30 | 37.32 | 35.99 | 36.19 | 17,427,978 | -1.39(-3.70%) |
Aug 15, 2001 | 37.68 | 37.98 | 37.45 | 37.58 | 16,265,657 | +0.01(+0.02%) |
Aug 14, 2001 | 36.92 | 37.62 | 36.89 | 37.58 | 17,461,342 | +0.85(+2.32%) |
Aug 13, 2001 | 36.28 | 36.91 | 36.28 | 36.73 | 13,306,169 | +0.45(+1.24%) |
Aug 10, 2001 | 35.67 | 36.30 | 35.58 | 36.28 | 12,738,204 | +0.76(+2.15%) |
Aug 09, 2001 | 35.34 | 35.64 | 35.28 | 35.51 | 7,569,943 | +0.10(+0.28%) |
Aug 08, 2001 | 35.08 | 35.73 | 35.08 | 35.41 | 6,565,349 | -0.18(-0.50%) |
Aug 07, 2001 | 34.72 | 35.60 | 34.65 | 35.59 | 8,218,592 | +0.41(+1.16%) |
Aug 06, 2001 | 35.41 | 35.64 | 34.96 | 35.18 | 9,543,643 | -0.15(-0.41%) |
Aug 03, 2001 | 35.14 | 35.44 | 34.87 | 35.33 | 7,233,562 | +0.26(+0.73%) |
Aug 02, 2001 | 35.47 | 35.61 | 34.82 | 35.07 | 8,758,652 | -0.40(-1.13%) |
Aug 01, 2001 | 35.67 | 35.76 | 35.08 | 35.47 | 10,195,932 | -0.20(-0.55%) |
Jul 31, 2001 | 34.89 | 35.86 | 34.72 | 35.67 | 13,113,865 | +0.78(+2.23%) |
Jul 30, 2001 | 34.96 | 35.05 | 34.39 | 34.89 | 8,086,648 | -0.06(-0.17%) |
Jul 27, 2001 | 35.08 | 35.30 | 34.79 | 34.95 | 7,112,234 | -0.12(-0.34%) |
Jul 26, 2001 | 34.35 | 35.24 | 34.35 | 35.07 | 9,137,043 | +0.32(+0.93%) |
Jul 25, 2001 | 34.85 | 35.11 | 34.39 | 34.75 | 14,069,624 | -0.01(-0.02%) |
Jul 24, 2001 | 35.14 | 35.57 | 34.70 | 34.76 | 10,894,476 | -0.59(-1.66%) |
Jul 23, 2001 | 35.76 | 35.84 | 35.22 | 35.34 | 7,603,915 | -0.59(-1.63%) |
Jul 20, 2001 | 35.52 | 36.19 | 35.35 | 35.93 | 10,771,329 | +0.19(+0.54%) |
Jul 19, 2001 | 36.07 | 36.21 | 35.45 | 35.74 | 14,105,264 | -0.13(-0.37%) |
Jul 18, 2001 | 36.12 | 36.21 | 35.47 | 35.87 | 18,615,170 | -0.34(-0.93%) |
Jul 17, 2001 | 34.99 | 36.25 | 34.29 | 36.21 | 18,569,824 | +0.78(+2.20%) |
Jul 16, 2001 | 34.98 | 35.61 | 34.83 | 35.43 | 10,258,112 | +0.45(+1.28%) |
Jul 13, 2001 | 34.68 | 35.36 | 34.68 | 34.98 | 8,498,708 | +0.14(+0.40%) |
Jul 12, 2001 | 35.27 | 35.43 | 34.67 | 34.84 | 17,904,492 | -0.34(-0.96%) |
Jul 11, 2001 | 34.95 | 35.41 | 34.68 | 35.18 | 19,021,012 | +0.56(+1.62%) |
Jul 10, 2001 | 34.25 | 34.85 | 33.96 | 34.62 | 12,833,143 | +0.25(+0.73%) |
Jul 09, 2001 | 33.63 | 34.45 | 33.09 | 34.37 | 13,543,668 | +1.13(+3.39%) |
Jul 06, 2001 | 33.35 | 33.40 | 32.97 | 33.24 | 8,757,894 | -0.33(-0.98%) |
Jul 05, 2001 | 33.30 | 33.65 | 33.30 | 33.57 | 7,283,306 | -0.09(-0.25%) |
Jul 03, 2001 | 33.76 | 33.83 | 33.41 | 33.65 | 4,864,030 | -0.10(-0.29%) |
Jul 02, 2001 | 33.03 | 34.25 | 33.03 | 33.75 | 13,931,462 | +0.81(+2.46%) |
Jun 29, 2001 | 34.29 | 34.49 | 32.39 | 32.94 | 24,064,152 | -1.48(-4.29%) |
Jun 28, 2001 | 33.17 | 34.68 | 33.13 | 34.42 | 12,756,403 | +0.99(+2.96%) |
Jun 27, 2001 | 33.96 | 33.96 | 33.37 | 33.43 | 14,667,012 | -0.27(-0.80%) |
Jun 26, 2001 | 33.66 | 34.19 | 33.29 | 33.70 | 14,077,814 | -0.32(-0.95%) |
Jun 25, 2001 | 34.12 | 34.49 | 33.97 | 34.02 | 16,159,495 | -0.52(-1.51%) |
Jun 22, 2001 | 34.29 | 34.81 | 34.00 | 34.54 | 15,889,086 | -0.42(-1.19%) |
Jun 21, 2001 | 35.14 | 35.43 | 34.76 | 34.96 | 12,093,346 | -0.39(-1.10%) |
Jun 20, 2001 | 35.34 | 35.74 | 35.28 | 35.35 | 14,209,758 | +0.22(+0.62%) |
Jun 19, 2001 | 34.64 | 35.19 | 34.49 | 35.13 | 13,512,730 | +0.82(+2.40%) |
Jun 18, 2001 | 33.96 | 34.77 | 33.95 | 34.31 | 10,043,362 | -0.01(-0.02%) |
Jun 15, 2001 | 33.62 | 34.45 | 33.56 | 34.31 | 15,835,550 | +0.75(+2.22%) |
Jun 14, 2001 | 33.71 | 33.77 | 33.46 | 33.57 | 8,250,592 | +0.13(+0.39%) |
Jun 13, 2001 | 33.33 | 33.63 | 33.30 | 33.44 | 8,892,871 | +16.66(+99.25%) |
Jun 12, 2001 | 16.70 | 16.81 | 16.61 | 16.78 | 14,315,768 | +0.07(+0.42%) |
Jun 11, 2001 | 16.68 | 16.76 | 16.50 | 16.71 | 9,543,946 | -0.11(-0.63%) |
Jun 08, 2001 | 16.94 | 16.98 | 16.66 | 16.82 | 8,286,384 | -0.17(-1.02%) |
Jun 07, 2001 | 17.00 | 17.05 | 16.92 | 16.99 | 13,696,693 | -0.01(-0.04%) |
Jun 06, 2001 | 16.85 | 17.06 | 16.79 | 17.00 | 16,053,788 | +0.15(+0.89%) |
Jun 05, 2001 | 16.56 | 16.89 | 16.56 | 16.85 | 16,114,149 | +0.34(+2.05%) |
Jun 04, 2001 | 16.15 | 16.58 | 16.14 | 16.51 | 13,926,003 | +0.35(+2.18%) |
Jun 01, 2001 | 15.98 | 16.19 | 15.92 | 16.15 | 12,124,588 | +0.17(+1.08%) |
May 31, 2001 | 16.14 | 16.14 | 15.89 | 15.98 | 12,715,151 | -0.02(-0.15%) |
May 30, 2001 | 16.13 | 16.17 | 15.91 | 16.01 | 14,732,832 | -0.06(-0.35%) |
May 29, 2001 | 16.03 | 16.17 | 15.99 | 16.06 | 12,871,967 | +0.03(+0.20%) |
May 25, 2001 | 16.10 | 16.11 | 15.98 | 16.03 | 6,656,042 | -0.03(-0.20%) |
May 24, 2001 | 16.22 | 16.22 | 15.96 | 16.06 | 16,071,684 | -0.05(-0.29%) |
May 23, 2001 | 16.41 | 16.44 | 16.06 | 16.11 | 15,509,027 | -0.21(-1.28%) |
May 22, 2001 | 16.59 | 16.59 | 16.28 | 16.32 | 9,998,319 | -0.27(-1.62%) |
May 21, 2001 | 16.57 | 16.64 | 16.37 | 16.59 | 12,263,812 | -0.06(-0.37%) |
May 18, 2001 | 16.81 | 16.81 | 16.39 | 16.65 | 17,864,908 | +0.05(+0.32%) |
May 17, 2001 | 16.42 | 16.68 | 16.30 | 16.60 | 15,082,256 | +0.15(+0.91%) |
May 16, 2001 | 16.07 | 16.50 | 15.97 | 16.45 | 17,166,364 | +0.44(+2.77%) |
May 15, 2001 | 16.12 | 16.15 | 15.88 | 16.00 | 13,700,333 | -0.12(-0.73%) |
May 14, 2001 | 16.06 | 16.15 | 16.05 | 16.12 | 6,189,536 | +0.09(+0.55%) |
May 11, 2001 | 16.08 | 16.12 | 15.99 | 16.03 | 10,799,386 | +0.00(+0.02%) |
May 10, 2001 | 16.20 | 16.23 | 16.01 | 16.03 | 18,908,632 | -0.17(-1.03%) |
May 09, 2001 | 16.15 | 16.22 | 15.99 | 16.20 | 13,783,746 | +0.05(+0.31%) |
May 08, 2001 | 16.17 | 16.17 | 15.99 | 16.15 | 7,957,282 | -0.02(-0.15%) |
May 07, 2001 | 16.19 | 16.22 | 16.05 | 16.17 | 9,480,553 | +0.06(+0.35%) |
May 04, 2001 | 15.95 | 16.13 | 15.92 | 16.11 | 8,565,135 | +0.16(+1.03%) |
May 03, 2001 | 16.11 | 16.11 | 15.83 | 15.95 | 9,650,412 | -0.12(-0.76%) |
May 02, 2001 | 15.96 | 16.15 | 15.80 | 16.07 | 16,186,339 | +0.12(+0.72%) |
May 01, 2001 | 15.92 | 16.09 | 15.87 | 15.96 | 13,872,922 | +0.05(+0.33%) |
Apr 30, 2001 | 15.81 | 15.94 | 15.79 | 15.90 | 13,138,282 | +0.18(+1.15%) |
Apr 27, 2001 | 15.75 | 15.78 | 15.56 | 15.72 | 13,265,676 | -0.03(-0.18%) |
Apr 26, 2001 | 15.45 | 15.78 | 15.26 | 15.75 | 16,455,080 | +0.26(+1.65%) |
Apr 25, 2001 | 15.25 | 15.52 | 15.25 | 15.50 | 9,848,783 | +0.25(+1.61%) |
Apr 24, 2001 | 15.25 | 15.31 | 15.17 | 15.25 | 11,934,710 | +0.10(+0.66%) |
Apr 23, 2001 | 15.22 | 15.35 | 14.98 | 15.15 | 9,799,038 | -0.03(-0.23%) |
Apr 20, 2001 | 15.15 | 15.28 | 14.99 | 15.18 | 12,918,679 | -0.12(-0.80%) |
Apr 19, 2001 | 15.37 | 15.37 | 15.12 | 15.31 | 11,179,748 | -0.18(-1.17%) |
Apr 18, 2001 | 15.57 | 15.57 | 15.11 | 15.49 | 19,464,010 | -0.08(-0.53%) |
Apr 17, 2001 | 15.31 | 15.60 | 15.30 | 15.57 | 15,298,826 | +0.30(+2.00%) |
Apr 16, 2001 | 15.08 | 15.31 | 15.00 | 15.26 | 9,497,842 | +0.27(+1.81%) |
Apr 12, 2001 | 14.86 | 15.07 | 14.86 | 14.99 | 16,482,682 | +0.02(+0.12%) |
Apr 11, 2001 | 15.08 | 15.18 | 14.89 | 14.97 | 23,202,422 | -0.20(-1.29%) |
Apr 10, 2001 | 15.23 | 15.25 | 14.98 | 15.17 | 24,705,066 | +0.13(+0.87%) |
Apr 09, 2001 | 14.98 | 15.04 | 14.87 | 15.04 | 15,388,912 | +0.14(+0.94%) |
Apr 06, 2001 | 14.62 | 15.08 | 14.59 | 14.90 | 21,862,052 | +0.25(+1.70%) |
Apr 05, 2001 | 14.33 | 14.67 | 14.19 | 14.65 | 20,406,120 | +0.32(+2.27%) |
Apr 04, 2001 | 14.20 | 14.42 | 14.04 | 14.33 | 18,773,654 | +0.13(+0.93%) |
Apr 03, 2001 | 14.29 | 14.46 | 14.14 | 14.19 | 16,859,102 | -0.20(-1.39%) |
Apr 02, 2001 | 14.42 | 14.44 | 14.18 | 14.39 | 17,399,314 | -0.02(-0.17%) |
Mar 30, 2001 | 14.67 | 14.71 | 14.38 | 14.42 | 23,690,158 | -0.15(-1.03%) |
Mar 29, 2001 | 14.22 | 14.61 | 14.19 | 14.57 | 30,300,400 | +0.35(+2.43%) |
Mar 28, 2001 | 13.76 | 14.23 | 13.76 | 14.22 | 52,254,360 | +0.50(+3.64%) |
Mar 27, 2001 | 13.68 | 13.73 | 13.27 | 13.72 | 100,164,272 | -0.35(-2.49%) |
Mar 26, 2001 | 14.42 | 14.42 | 14.01 | 14.07 | 25,794,590 | -0.47(-3.21%) |
Mar 23, 2001 | 14.45 | 14.64 | 14.32 | 14.54 | 17,426,006 | +0.07(+0.47%) |
Mar 22, 2001 | 14.19 | 14.51 | 13.79 | 14.47 | 20,572,642 | +0.09(+0.65%) |
Mar 21, 2001 | 14.92 | 14.93 | 14.23 | 14.38 | 17,995,640 | -0.59(-3.93%) |
Mar 20, 2001 | 15.14 | 15.22 | 14.95 | 14.97 | 9,689,540 | -0.19(-1.25%) |
Mar 19, 2001 | 15.03 | 15.24 | 14.98 | 15.16 | 8,733,477 | -0.01(-0.04%) |
Mar 16, 2001 | 15.33 | 15.51 | 15.08 | 15.16 | 17,111,160 | -0.22(-1.46%) |
Mar 15, 2001 | 15.33 | 15.39 | 15.17 | 15.39 | 11,331,711 | +0.02(+0.11%) |
Mar 14, 2001 | 15.48 | 15.51 | 15.18 | 15.37 | 10,531,858 | -0.15(-0.96%) |
Mar 13, 2001 | 15.64 | 15.65 | 15.25 | 15.52 | 15,115,621 | -0.13(-0.84%) |
Mar 12, 2001 | 15.94 | 15.99 | 15.59 | 15.65 | 10,231,268 | -0.29(-1.81%) |
Mar 09, 2001 | 16.15 | 16.20 | 15.73 | 15.94 | 12,575,018 | -0.19(-1.20%) |
Mar 08, 2001 | 15.63 | 16.15 | 15.57 | 16.13 | 11,977,175 | +0.51(+3.24%) |
Mar 07, 2001 | 15.96 | 15.96 | 15.53 | 15.63 | 10,544,294 | -0.33(-2.07%) |
Mar 06, 2001 | 16.20 | 16.20 | 15.90 | 15.96 | 9,169,347 | -0.28(-1.71%) |
Mar 05, 2001 | 16.20 | 16.28 | 16.05 | 16.23 | 6,491,643 | -0.11(-0.68%) |
Mar 02, 2001 | 16.37 | 16.46 | 16.06 | 16.34 | 10,560,673 | +0.01(+0.07%) |
Mar 01, 2001 | 16.12 | 16.39 | 16.12 | 16.33 | 15,584,250 | +0.29(+1.80%) |
Feb 28, 2001 | 15.85 | 16.14 | 15.84 | 16.04 | 10,483,933 | +0.23(+1.44%) |
Feb 27, 2001 | 15.78 | 15.90 | 15.73 | 15.82 | 6,713,369 | +0.03(+0.21%) |
Feb 26, 2001 | 15.74 | 15.82 | 15.54 | 15.78 | 7,769,224 | +0.04(+0.27%) |
Feb 23, 2001 | 15.69 | 15.79 | 15.60 | 15.74 | 8,412,868 | -0.17(-1.07%) |
Feb 22, 2001 | 15.98 | 16.10 | 15.68 | 15.91 | 8,471,409 | -0.06(-0.40%) |
Feb 21, 2001 | 15.96 | 16.13 | 15.88 | 15.97 | 8,503,257 | +0.15(+0.92%) |
Feb 20, 2001 | 15.59 | 15.83 | 15.59 | 15.83 | 8,119,861 | +0.25(+1.59%) |
Feb 16, 2001 | 15.41 | 15.62 | 15.37 | 15.58 | 11,959,583 | +0.05(+0.35%) |
Feb 15, 2001 | 15.73 | 15.78 | 15.44 | 15.53 | 12,249,859 | -0.24(-1.52%) |
Feb 14, 2001 | 15.97 | 15.98 | 15.66 | 15.77 | 8,735,903 | -0.21(-1.29%) |
Feb 13, 2001 | 16.07 | 16.15 | 15.91 | 15.97 | 12,505,861 | -0.20(-1.22%) |
Feb 12, 2001 | 15.91 | 16.20 | 15.91 | 16.17 | 13,568,389 | +0.51(+3.28%) |
Feb 09, 2001 | 15.76 | 15.82 | 15.65 | 15.66 | 8,796,871 | +0.06(+0.37%) |
Feb 08, 2001 | 15.61 | 15.71 | 15.54 | 15.60 | 7,132,557 | -0.04(-0.28%) |
Feb 07, 2001 | 15.53 | 15.72 | 15.44 | 15.64 | 8,240,583 | +0.24(+1.58%) |
Feb 06, 2001 | 15.48 | 15.56 | 15.36 | 15.40 | 7,816,239 | -0.08(-0.54%) |
Feb 05, 2001 | 15.72 | 15.78 | 15.45 | 15.48 | 8,601,230 | -0.19(-1.23%) |
Feb 02, 2001 | 15.58 | 15.76 | 15.58 | 15.68 | 9,895,190 | +0.20(+1.31%) |
Feb 01, 2001 | 15.35 | 15.55 | 15.35 | 15.47 | 9,422,922 | +0.12(+0.79%) |
Jan 31, 2001 | 15.33 | 15.39 | 14.95 | 15.35 | 13,035,457 | +0.25(+1.67%) |
Jan 30, 2001 | 15.17 | 15.33 | 15.08 | 15.10 | 7,618,474 | +0.00(+0.00%) |
Jan 29, 2001 | 15.25 | 15.33 | 15.08 | 15.10 | 7,888,125 | -0.06(-0.37%) |
Jan 26, 2001 | 15.29 | 15.41 | 15.12 | 15.16 | 10,082,642 | +0.03(+0.21%) |
Jan 25, 2001 | 14.94 | 15.22 | 14.92 | 15.12 | 11,991,431 | +0.20(+1.31%) |
Jan 24, 2001 | 15.11 | 15.12 | 14.90 | 14.93 | 16,780,542 | -0.35(-2.30%) |
Jan 23, 2001 | 15.55 | 15.64 | 15.25 | 15.28 | 12,877,731 | -0.27(-1.72%) |
Jan 22, 2001 | 15.70 | 15.81 | 15.46 | 15.55 | 11,202,497 | +0.03(+0.20%) |
Jan 19, 2001 | 15.31 | 15.61 | 15.29 | 15.52 | 11,964,132 | +0.02(+0.13%) |
Jan 18, 2001 | 15.27 | 15.65 | 15.26 | 15.50 | 14,165,018 | +0.38(+2.52%) |
Jan 17, 2001 | 15.51 | 15.52 | 15.04 | 15.11 | 11,876,776 | -0.41(-2.65%) |
Jan 16, 2001 | 15.53 | 15.65 | 15.42 | 15.53 | 9,252,760 | -0.06(-0.39%) |
Jan 12, 2001 | 15.33 | 15.63 | 15.33 | 15.59 | 10,282,529 | +0.35(+2.29%) |
Jan 11, 2001 | 15.82 | 15.90 | 15.20 | 15.24 | 12,763,986 | -0.57(-3.58%) |
Jan 10, 2001 | 16.31 | 16.32 | 15.72 | 15.80 | 11,414,821 | -0.42(-2.61%) |
Jan 09, 2001 | 16.15 | 16.32 | 16.06 | 16.23 | 9,684,990 | +0.11(+0.71%) |
Jan 08, 2001 | 16.02 | 16.40 | 15.99 | 16.11 | 8,372,223 | -0.02(-0.12%) |
Jan 05, 2001 | 16.06 | 16.46 | 15.78 | 16.13 | 14,084,335 | +0.21(+1.29%) |
Jan 04, 2001 | 16.16 | 16.17 | 15.68 | 15.93 | 19,627,498 | -0.35(-2.16%) |
Jan 03, 2001 | 16.98 | 17.09 | 16.13 | 16.28 | 17,182,136 | -0.54(-3.19%) |