Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 42.61 | 42.85 | 42.41 | 42.49 | 8,567,428 | +0.00(+0.00%) |
Mar 28, 2002 | 42.61 | 42.85 | 42.41 | 42.49 | 8,567,428 | -0.12(-0.29%) |
Mar 27, 2002 | 42.49 | 42.83 | 42.40 | 42.61 | 9,703,495 | +0.28(+0.66%) |
Mar 26, 2002 | 42.23 | 42.61 | 42.10 | 42.33 | 9,223,816 | +0.24(+0.56%) |
Mar 25, 2002 | 42.42 | 43.10 | 42.10 | 42.10 | 9,965,194 | -0.33(-0.77%) |
Mar 22, 2002 | 42.23 | 42.77 | 42.11 | 42.42 | 8,535,175 | +0.03(+0.08%) |
Mar 21, 2002 | 42.06 | 42.51 | 41.67 | 42.39 | 9,465,948 | +0.20(+0.48%) |
Mar 20, 2002 | 42.84 | 42.84 | 42.09 | 42.19 | 11,048,523 | -0.65(-1.53%) |
Mar 19, 2002 | 42.36 | 42.98 | 42.33 | 42.84 | 10,251,351 | +0.54(+1.28%) |
Mar 18, 2002 | 42.33 | 42.62 | 42.06 | 42.30 | 12,648,678 | +0.04(+0.09%) |
Mar 15, 2002 | 42.39 | 42.83 | 42.16 | 42.26 | 20,747,892 | +0.14(+0.34%) |
Mar 14, 2002 | 41.80 | 42.32 | 41.67 | 42.12 | 11,575,743 | +0.31(+0.75%) |
Mar 13, 2002 | 41.64 | 41.87 | 41.38 | 41.80 | 9,478,330 | +0.16(+0.39%) |
Mar 12, 2002 | 41.74 | 41.74 | 41.19 | 41.64 | 11,473,478 | -0.10(-0.25%) |
Mar 11, 2002 | 41.65 | 42.13 | 41.48 | 41.74 | 11,065,644 | +0.10(+0.24%) |
Mar 08, 2002 | 42.13 | 42.19 | 41.28 | 41.65 | 15,843,024 | +0.03(+0.06%) |
Mar 07, 2002 | 41.54 | 41.93 | 41.40 | 41.62 | 17,132,412 | +0.72(+1.76%) |
Mar 06, 2002 | 40.42 | 41.08 | 40.30 | 40.90 | 11,105,082 | +0.79(+1.97%) |
Mar 05, 2002 | 40.51 | 40.66 | 39.98 | 40.11 | 11,770,335 | -0.40(-0.99%) |
Mar 04, 2002 | 40.89 | 40.89 | 40.49 | 40.51 | 12,925,357 | -0.12(-0.29%) |
Mar 01, 2002 | 39.84 | 40.82 | 39.64 | 40.62 | 14,066,468 | +0.78(+1.97%) |
Feb 28, 2002 | 39.41 | 39.89 | 39.33 | 39.84 | 9,843,058 | +0.44(+1.11%) |
Feb 27, 2002 | 39.40 | 39.60 | 39.23 | 39.40 | 10,405,894 | +0.14(+0.37%) |
Feb 26, 2002 | 39.05 | 39.41 | 38.76 | 39.26 | 11,874,281 | +0.20(+0.52%) |
Feb 25, 2002 | 39.23 | 39.27 | 38.86 | 39.05 | 12,827,678 | +0.20(+0.51%) |
Feb 22, 2002 | 37.94 | 38.93 | 37.91 | 38.86 | 11,931,451 | +0.92(+2.41%) |
Feb 21, 2002 | 38.11 | 38.56 | 37.90 | 37.94 | 10,780,557 | -0.08(-0.21%) |
Feb 20, 2002 | 37.61 | 38.27 | 37.39 | 38.02 | 8,463,330 | +0.78(+2.11%) |
Feb 19, 2002 | 37.61 | 37.68 | 37.13 | 37.24 | 7,662,794 | -0.21(-0.56%) |
Feb 18, 2002 | 37.75 | 38.00 | 37.29 | 37.45 | 10,300,878 | +0.00(+0.00%) |
Feb 15, 2002 | 37.75 | 38.00 | 37.29 | 37.45 | 9,398,384 | -0.04(-0.10%) |
Feb 14, 2002 | 37.94 | 37.98 | 37.32 | 37.48 | 10,910,184 | -0.52(-1.36%) |
Feb 13, 2002 | 38.07 | 38.53 | 37.91 | 38.00 | 11,139,782 | +0.52(+1.38%) |
Feb 12, 2002 | 37.32 | 37.54 | 37.03 | 37.48 | 7,505,805 | +0.16(+0.44%) |
Feb 11, 2002 | 37.21 | 37.84 | 37.13 | 37.32 | 6,793,165 | +0.11(+0.30%) |
Feb 08, 2002 | 36.67 | 37.33 | 36.14 | 37.21 | 10,001,575 | +0.26(+0.69%) |
Feb 07, 2002 | 36.56 | 37.35 | 36.50 | 36.95 | 10,627,543 | +0.40(+1.09%) |
Feb 06, 2002 | 36.31 | 36.96 | 36.31 | 36.56 | 10,941,673 | +0.25(+0.68%) |
Feb 05, 2002 | 36.31 | 36.86 | 35.78 | 36.31 | 19,508,644 | -0.53(-1.44%) |
Feb 04, 2002 | 37.65 | 37.75 | 36.63 | 36.84 | 11,705,216 | -0.84(-2.24%) |
Feb 01, 2002 | 37.46 | 38.16 | 37.46 | 37.68 | 9,020,510 | +0.06(+0.16%) |
Jan 31, 2002 | 37.43 | 37.65 | 37.16 | 37.62 | 10,324,266 | +0.20(+0.54%) |
Jan 30, 2002 | 37.42 | 37.74 | 37.22 | 37.42 | 12,106,936 | +0.01(+0.04%) |
Jan 29, 2002 | 37.88 | 38.43 | 37.17 | 37.41 | 9,016,841 | -0.41(-1.09%) |
Jan 28, 2002 | 37.62 | 37.93 | 37.53 | 37.82 | 8,081,329 | +0.10(+0.28%) |
Jan 25, 2002 | 37.98 | 38.07 | 37.68 | 37.71 | 8,448,655 | -0.26(-0.67%) |
Jan 24, 2002 | 37.94 | 38.08 | 37.77 | 37.97 | 10,507,241 | -0.48(-1.26%) |
Jan 23, 2002 | 38.68 | 38.77 | 38.19 | 38.45 | 11,099,579 | -0.22(-0.58%) |
Jan 22, 2002 | 39.06 | 39.15 | 38.28 | 38.68 | 14,693,964 | -0.38(-0.97%) |
Jan 21, 2002 | 39.14 | 39.32 | 39.00 | 39.05 | 13,679,881 | +0.00(+0.00%) |
Jan 18, 2002 | 39.14 | 39.32 | 39.00 | 39.05 | 13,679,881 | -0.09(-0.22%) |
Jan 17, 2002 | 38.98 | 39.24 | 38.74 | 39.14 | 8,547,862 | +0.16(+0.42%) |
Jan 16, 2002 | 38.82 | 39.24 | 38.71 | 38.98 | 9,743,086 | +0.27(+0.69%) |
Jan 15, 2002 | 38.68 | 38.88 | 38.36 | 38.71 | 9,505,081 | +0.16(+0.42%) |
Jan 14, 2002 | 38.39 | 38.81 | 38.24 | 38.54 | 8,256,355 | +0.45(+1.18%) |
Jan 11, 2002 | 38.00 | 38.22 | 37.78 | 38.09 | 7,885,360 | -0.03(-0.09%) |
Jan 10, 2002 | 37.07 | 38.20 | 37.03 | 38.13 | 8,110,678 | +0.90(+2.41%) |
Jan 09, 2002 | 37.26 | 37.81 | 37.13 | 37.23 | 9,922,851 | -0.38(-1.01%) |
Jan 08, 2002 | 38.00 | 38.01 | 37.29 | 37.61 | 6,887,786 | -0.25(-0.66%) |
Jan 07, 2002 | 37.88 | 38.27 | 37.79 | 37.86 | 6,892,983 | -0.18(-0.46%) |
Jan 04, 2002 | 38.39 | 38.53 | 37.91 | 38.03 | 7,304,334 | -0.35(-0.92%) |
Jan 03, 2002 | 38.40 | 38.42 | 37.86 | 38.39 | 9,803,161 | -0.01(-0.03%) |
Jan 02, 2002 | 38.53 | 38.79 | 37.67 | 38.40 | 10,783,767 | -0.26(-0.68%) |
Dec 31, 2001 | 39.05 | 39.13 | 38.52 | 38.66 | 7,557,014 | -0.50(-1.27%) |
Dec 28, 2001 | 39.26 | 39.35 | 39.09 | 39.16 | 6,190,585 | -0.10(-0.27%) |
Dec 27, 2001 | 38.82 | 39.31 | 38.82 | 39.26 | 6,944,345 | +0.23(+0.59%) |
Dec 26, 2001 | 38.64 | 39.37 | 38.63 | 39.04 | 6,111,861 | +0.14(+0.35%) |
Dec 24, 2001 | 39.06 | 39.09 | 38.87 | 38.90 | 3,705,057 | -0.16(-0.42%) |
Dec 21, 2001 | 38.51 | 39.11 | 38.30 | 39.06 | 21,082,352 | +0.92(+2.40%) |
Dec 20, 2001 | 37.86 | 38.49 | 37.77 | 38.15 | 12,580,807 | +0.40(+1.06%) |
Dec 19, 2001 | 37.26 | 37.94 | 37.17 | 37.75 | 10,667,440 | +0.60(+1.60%) |
Dec 18, 2001 | 37.42 | 37.45 | 37.05 | 37.15 | 11,337,890 | +0.22(+0.60%) |
Dec 17, 2001 | 36.99 | 37.68 | 36.90 | 36.93 | 12,469,677 | +0.10(+0.27%) |
Dec 14, 2001 | 36.99 | 37.10 | 36.78 | 36.83 | 10,266,943 | +0.05(+0.12%) |
Dec 13, 2001 | 36.67 | 37.13 | 36.54 | 36.78 | 13,986,521 | +0.12(+0.32%) |
Dec 12, 2001 | 36.63 | 36.92 | 36.48 | 36.67 | 17,049,866 | -0.06(-0.16%) |
Dec 11, 2001 | 36.57 | 37.24 | 36.47 | 36.73 | 17,711,144 | +0.41(+1.12%) |
Dec 10, 2001 | 36.96 | 36.99 | 36.32 | 36.32 | 13,731,396 | -0.74(-1.99%) |
Dec 07, 2001 | 36.26 | 37.18 | 36.26 | 37.06 | 16,100,290 | +0.64(+1.76%) |
Dec 06, 2001 | 36.70 | 37.22 | 36.31 | 36.42 | 19,583,240 | -0.61(-1.64%) |
Dec 05, 2001 | 37.60 | 37.60 | 36.96 | 37.03 | 19,974,870 | -0.41(-1.10%) |
Dec 04, 2001 | 37.62 | 37.71 | 37.26 | 37.44 | 19,023,308 | -0.71(-1.85%) |
Dec 03, 2001 | 37.83 | 38.43 | 37.81 | 38.15 | 12,560,171 | +0.04(+0.10%) |
Nov 30, 2001 | 38.09 | 38.14 | 37.62 | 38.11 | 21,198,526 | -0.15(-0.39%) |
Nov 29, 2001 | 38.50 | 38.73 | 37.94 | 38.26 | 19,077,574 | -0.99(-2.52%) |
Nov 28, 2001 | 39.25 | 39.40 | 39.19 | 39.24 | 11,123,884 | -0.01(-0.03%) |
Nov 27, 2001 | 39.25 | 39.73 | 39.19 | 39.26 | 10,537,507 | -0.32(-0.81%) |
Nov 26, 2001 | 39.72 | 39.77 | 39.26 | 39.58 | 9,589,155 | -0.31(-0.77%) |
Nov 23, 2001 | 39.51 | 39.89 | 39.49 | 39.89 | 3,795,092 | +0.08(+0.20%) |
Nov 21, 2001 | 39.58 | 39.87 | 39.52 | 39.81 | 9,384,320 | +0.05(+0.12%) |
Nov 20, 2001 | 38.86 | 39.81 | 38.76 | 39.76 | 11,226,301 | +0.58(+1.47%) |
Nov 19, 2001 | 39.13 | 39.32 | 38.76 | 39.19 | 9,168,938 | -0.01(-0.03%) |
Nov 16, 2001 | 39.25 | 39.34 | 38.85 | 39.20 | 8,789,842 | -0.05(-0.13%) |
Nov 15, 2001 | 39.41 | 39.70 | 38.96 | 39.25 | 10,186,385 | -0.05(-0.12%) |
Nov 14, 2001 | 39.02 | 39.41 | 38.80 | 39.30 | 10,124,781 | +0.27(+0.70%) |
Nov 13, 2001 | 38.66 | 39.11 | 38.65 | 39.02 | 8,868,566 | +0.41(+1.07%) |
Nov 12, 2001 | 38.66 | 39.11 | 38.49 | 38.61 | 6,687,385 | -0.35(-0.91%) |
Nov 09, 2001 | 38.60 | 39.11 | 38.54 | 38.96 | 8,913,965 | +0.37(+0.95%) |
Nov 08, 2001 | 38.84 | 39.12 | 38.37 | 38.60 | 11,481,733 | +0.16(+0.43%) |
Nov 07, 2001 | 38.60 | 39.15 | 38.27 | 38.43 | 11,615,945 | -0.16(-0.42%) |
Nov 06, 2001 | 38.42 | 38.60 | 37.91 | 38.60 | 10,542,399 | +0.34(+0.89%) |
Nov 05, 2001 | 38.68 | 38.78 | 37.99 | 38.26 | 11,628,633 | -0.33(-0.85%) |
Nov 02, 2001 | 38.51 | 38.71 | 38.31 | 38.58 | 6,862,870 | +0.07(+0.19%) |
Nov 01, 2001 | 37.67 | 38.81 | 37.64 | 38.51 | 10,588,410 | +0.63(+1.66%) |
Oct 31, 2001 | 37.94 | 38.26 | 37.65 | 37.88 | 10,826,416 | +0.04(+0.10%) |
Oct 30, 2001 | 38.47 | 38.66 | 37.75 | 37.84 | 12,438,646 | -0.46(-1.21%) |
Oct 29, 2001 | 38.04 | 38.90 | 37.99 | 38.31 | 9,656,108 | -0.07(-0.19%) |
Oct 26, 2001 | 38.47 | 38.59 | 38.11 | 38.38 | 8,412,733 | -0.20(-0.51%) |
Oct 25, 2001 | 38.47 | 38.65 | 37.81 | 38.58 | 9,315,074 | -0.19(-0.49%) |
Oct 24, 2001 | 38.51 | 39.03 | 38.43 | 38.77 | 13,213,348 | +0.27(+0.70%) |
Oct 23, 2001 | 38.58 | 38.81 | 38.22 | 38.50 | 11,053,262 | -0.08(-0.20%) |
Oct 22, 2001 | 38.08 | 38.65 | 38.07 | 38.58 | 14,008,839 | +0.36(+0.94%) |
Oct 19, 2001 | 38.00 | 38.34 | 37.81 | 38.22 | 10,784,073 | +0.22(+0.59%) |
Oct 18, 2001 | 37.94 | 38.20 | 37.71 | 38.00 | 13,615,068 | +0.20(+0.54%) |
Oct 17, 2001 | 37.58 | 38.04 | 37.29 | 37.79 | 18,908,050 | +0.65(+1.76%) |
Oct 16, 2001 | 36.63 | 37.35 | 36.44 | 37.14 | 21,636,476 | +0.69(+1.88%) |
Oct 15, 2001 | 36.08 | 36.45 | 35.89 | 36.45 | 7,361,198 | +0.24(+0.67%) |
Oct 12, 2001 | 35.65 | 36.29 | 35.52 | 36.21 | 8,556,728 | +0.27(+0.75%) |
Oct 11, 2001 | 36.08 | 36.26 | 35.26 | 35.94 | 16,295,189 | -0.72(-1.96%) |
Oct 10, 2001 | 36.02 | 36.78 | 35.98 | 36.66 | 9,632,567 | +0.39(+1.08%) |
Oct 09, 2001 | 36.47 | 36.50 | 36.06 | 36.27 | 6,224,979 | -0.22(-0.59%) |
Oct 08, 2001 | 36.14 | 36.69 | 36.01 | 36.48 | 8,344,709 | +0.70(+1.96%) |
Oct 05, 2001 | 35.72 | 36.44 | 35.69 | 35.78 | 10,240,039 | +0.16(+0.46%) |
Oct 04, 2001 | 35.98 | 36.14 | 35.51 | 35.62 | 12,663,047 | +0.12(+0.33%) |
Oct 03, 2001 | 35.39 | 35.62 | 34.70 | 35.50 | 16,640,197 | -0.47(-1.31%) |
Oct 02, 2001 | 35.69 | 36.08 | 35.17 | 35.97 | 15,020,782 | -0.28(-0.78%) |
Oct 01, 2001 | 36.24 | 36.27 | 35.69 | 36.26 | 12,866,658 | +0.01(+0.04%) |
Sep 28, 2001 | 36.11 | 36.24 | 35.59 | 36.24 | 16,330,805 | +0.60(+1.69%) |
Sep 27, 2001 | 35.48 | 36.00 | 35.18 | 35.64 | 15,297,462 | +0.23(+0.65%) |
Sep 26, 2001 | 34.95 | 35.41 | 34.41 | 35.41 | 13,909,479 | +0.78(+2.25%) |
Sep 25, 2001 | 34.29 | 34.77 | 34.02 | 34.63 | 14,062,188 | +0.35(+1.01%) |
Sep 24, 2001 | 35.10 | 35.20 | 33.85 | 34.29 | 19,826,442 | +0.11(+0.33%) |
Sep 21, 2001 | 33.04 | 35.98 | 32.84 | 34.17 | 25,771,838 | -0.07(-0.21%) |
Sep 20, 2001 | 34.34 | 34.83 | 34.25 | 34.25 | 14,465,742 | -0.78(-2.22%) |
Sep 19, 2001 | 35.65 | 35.66 | 34.08 | 35.03 | 18,242,186 | -0.63(-1.76%) |
Sep 18, 2001 | 35.69 | 35.98 | 34.91 | 35.65 | 20,480,384 | -0.86(-2.36%) |
Sep 17, 2001 | 37.29 | 37.29 | 35.86 | 36.52 | 18,703,062 | +0.13(+0.36%) |
Sep 10, 2001 | 36.44 | 36.80 | 36.02 | 36.39 | 10,263,274 | -0.07(-0.20%) |
Sep 07, 2001 | 36.50 | 36.80 | 35.91 | 36.46 | 13,955,032 | -0.79(-2.13%) |
Sep 06, 2001 | 36.96 | 37.39 | 36.73 | 37.25 | 22,132,206 | +0.46(+1.24%) |
Sep 05, 2001 | 36.27 | 36.96 | 36.14 | 36.79 | 18,020,230 | +0.06(+0.16%) |
Sep 04, 2001 | 36.21 | 37.16 | 35.98 | 36.73 | 28,236,576 | +2.25(+6.53%) |
Aug 31, 2001 | 34.80 | 34.80 | 34.21 | 34.48 | 10,620,053 | -0.25(-0.72%) |
Aug 30, 2001 | 34.86 | 35.33 | 34.55 | 34.73 | 8,950,958 | -0.12(-0.36%) |
Aug 29, 2001 | 35.25 | 35.30 | 34.76 | 34.86 | 7,275,901 | -0.39(-1.10%) |
Aug 28, 2001 | 35.46 | 35.64 | 35.13 | 35.24 | 6,749,905 | -0.31(-0.88%) |
Aug 27, 2001 | 35.65 | 35.81 | 35.52 | 35.56 | 5,995,839 | -0.16(-0.46%) |
Aug 24, 2001 | 35.53 | 35.98 | 35.51 | 35.72 | 8,759,117 | -0.03(-0.07%) |
Aug 23, 2001 | 35.36 | 36.05 | 35.35 | 35.74 | 8,491,609 | -0.09(-0.26%) |
Aug 22, 2001 | 35.57 | 35.91 | 35.28 | 35.84 | 10,177,519 | +0.31(+0.88%) |
Aug 21, 2001 | 35.33 | 35.94 | 35.33 | 35.52 | 12,146,375 | -0.36(-1.00%) |
Aug 20, 2001 | 35.33 | 35.98 | 35.33 | 35.88 | 13,617,514 | +0.72(+2.05%) |
Aug 17, 2001 | 35.93 | 36.06 | 34.70 | 35.16 | 20,230,302 | -0.75(-2.08%) |
Aug 16, 2001 | 37.01 | 37.03 | 35.71 | 35.91 | 17,566,080 | -1.38(-3.70%) |
Aug 15, 2001 | 37.39 | 37.68 | 37.16 | 37.29 | 16,394,549 | +0.01(+0.02%) |
Aug 14, 2001 | 36.63 | 37.32 | 36.60 | 37.28 | 17,599,708 | +0.84(+2.32%) |
Aug 13, 2001 | 35.99 | 36.62 | 35.99 | 36.44 | 13,411,609 | +0.44(+1.24%) |
Aug 10, 2001 | 35.39 | 36.01 | 35.30 | 35.99 | 12,839,143 | +0.76(+2.15%) |
Aug 09, 2001 | 35.06 | 35.36 | 35.00 | 35.23 | 7,629,929 | +0.10(+0.28%) |
Aug 08, 2001 | 34.80 | 35.45 | 34.80 | 35.14 | 6,617,374 | -0.18(-0.50%) |
Aug 07, 2001 | 34.44 | 35.32 | 34.38 | 35.31 | 8,283,717 | +0.41(+1.16%) |
Aug 06, 2001 | 35.13 | 35.36 | 34.69 | 34.91 | 9,619,268 | -0.14(-0.41%) |
Aug 03, 2001 | 34.87 | 35.16 | 34.59 | 35.05 | 7,290,882 | +0.26(+0.73%) |
Aug 02, 2001 | 35.20 | 35.33 | 34.55 | 34.80 | 8,828,057 | -0.40(-1.13%) |
Aug 01, 2001 | 35.39 | 35.48 | 34.80 | 35.20 | 10,276,726 | -0.20(-0.55%) |
Jul 31, 2001 | 34.62 | 35.58 | 34.44 | 35.39 | 13,217,781 | +0.77(+2.23%) |
Jul 30, 2001 | 34.69 | 34.77 | 34.12 | 34.62 | 8,150,728 | -0.06(-0.17%) |
Jul 27, 2001 | 34.80 | 35.02 | 34.51 | 34.68 | 7,168,593 | -0.12(-0.34%) |
Jul 26, 2001 | 34.08 | 34.97 | 34.08 | 34.80 | 9,209,447 | +0.32(+0.93%) |
Jul 25, 2001 | 34.57 | 34.84 | 34.12 | 34.48 | 14,181,114 | -0.01(-0.02%) |
Jul 24, 2001 | 34.87 | 35.29 | 34.43 | 34.48 | 10,980,806 | -0.58(-1.66%) |
Jul 23, 2001 | 35.48 | 35.56 | 34.94 | 35.06 | 7,664,170 | -0.58(-1.63%) |
Jul 20, 2001 | 35.24 | 35.91 | 35.07 | 35.65 | 10,856,682 | +0.19(+0.54%) |
Jul 19, 2001 | 35.78 | 35.93 | 35.17 | 35.46 | 14,217,037 | -0.13(-0.37%) |
Jul 18, 2001 | 35.84 | 35.93 | 35.20 | 35.59 | 18,762,678 | -0.33(-0.93%) |
Jul 17, 2001 | 34.71 | 35.97 | 34.02 | 35.92 | 18,716,974 | +0.77(+2.20%) |
Jul 16, 2001 | 34.70 | 35.33 | 34.55 | 35.15 | 10,339,399 | +0.44(+1.28%) |
Jul 13, 2001 | 34.41 | 35.08 | 34.41 | 34.70 | 8,566,053 | +0.14(+0.40%) |
Jul 12, 2001 | 34.99 | 35.16 | 34.40 | 34.57 | 18,046,370 | -0.33(-0.96%) |
Jul 11, 2001 | 34.67 | 35.13 | 34.41 | 34.90 | 19,171,736 | +0.56(+1.62%) |
Jul 10, 2001 | 33.98 | 34.57 | 33.69 | 34.34 | 12,934,834 | +0.25(+0.73%) |
Jul 09, 2001 | 33.36 | 34.18 | 32.83 | 34.10 | 13,650,990 | +1.12(+3.39%) |
Jul 06, 2001 | 33.09 | 33.13 | 32.71 | 32.98 | 8,827,293 | -0.33(-0.98%) |
Jul 05, 2001 | 33.04 | 33.39 | 33.04 | 33.30 | 7,341,020 | -0.09(-0.25%) |
Jul 03, 2001 | 33.49 | 33.56 | 33.15 | 33.39 | 4,902,574 | -0.10(-0.29%) |
Jul 02, 2001 | 32.77 | 33.98 | 32.77 | 33.49 | 14,041,857 | +0.80(+2.46%) |
Jun 29, 2001 | 34.02 | 34.22 | 32.14 | 32.68 | 24,254,840 | -1.47(-4.29%) |
Jun 28, 2001 | 32.91 | 34.40 | 32.87 | 34.15 | 12,857,486 | +0.98(+2.96%) |
Jun 27, 2001 | 33.69 | 33.69 | 33.11 | 33.17 | 14,783,236 | -0.27(-0.80%) |
Jun 26, 2001 | 33.40 | 33.92 | 33.03 | 33.44 | 14,189,369 | -0.32(-0.95%) |
Jun 25, 2001 | 33.85 | 34.21 | 33.70 | 33.76 | 16,287,546 | -0.52(-1.51%) |
Jun 22, 2001 | 34.02 | 34.53 | 33.73 | 34.27 | 16,014,994 | -0.41(-1.19%) |
Jun 21, 2001 | 34.87 | 35.15 | 34.48 | 34.69 | 12,189,176 | -0.39(-1.10%) |
Jun 20, 2001 | 35.06 | 35.46 | 35.00 | 35.07 | 14,322,358 | +0.22(+0.62%) |
Jun 19, 2001 | 34.37 | 34.91 | 34.21 | 34.86 | 13,619,807 | +0.82(+2.40%) |
Jun 18, 2001 | 33.69 | 34.50 | 33.68 | 34.04 | 10,122,947 | -0.01(-0.02%) |
Jun 15, 2001 | 33.36 | 34.18 | 33.30 | 34.04 | 15,961,033 | +0.74(+2.22%) |
Jun 14, 2001 | 33.45 | 33.50 | 33.20 | 33.30 | 8,315,971 | +0.13(+0.39%) |
Jun 13, 2001 | 33.07 | 33.36 | 33.04 | 33.17 | 8,963,340 | +16.52(+99.25%) |
Jun 12, 2001 | 16.57 | 16.68 | 16.48 | 16.65 | 14,429,208 | +0.07(+0.42%) |
Jun 11, 2001 | 16.55 | 16.62 | 16.37 | 16.58 | 9,619,574 | -0.10(-0.63%) |
Jun 08, 2001 | 16.80 | 16.84 | 16.53 | 16.68 | 8,352,046 | -0.17(-1.02%) |
Jun 07, 2001 | 16.86 | 16.92 | 16.79 | 16.86 | 13,805,228 | -0.01(-0.04%) |
Jun 06, 2001 | 16.71 | 16.93 | 16.66 | 16.86 | 16,181,001 | +0.15(+0.89%) |
Jun 05, 2001 | 16.43 | 16.76 | 16.43 | 16.71 | 16,241,840 | +0.34(+2.05%) |
Jun 04, 2001 | 16.03 | 16.45 | 16.01 | 16.38 | 14,036,354 | +0.35(+2.18%) |
Jun 01, 2001 | 15.86 | 16.06 | 15.80 | 16.03 | 12,220,665 | +0.17(+1.08%) |
May 31, 2001 | 16.01 | 16.01 | 15.77 | 15.86 | 12,815,908 | -0.02(-0.15%) |
May 30, 2001 | 16.00 | 16.04 | 15.78 | 15.88 | 14,849,577 | -0.06(-0.35%) |
May 29, 2001 | 15.90 | 16.04 | 15.86 | 15.94 | 12,973,967 | +0.03(+0.20%) |
May 25, 2001 | 15.97 | 15.99 | 15.86 | 15.90 | 6,708,785 | -0.03(-0.21%) |
May 24, 2001 | 16.09 | 16.09 | 15.83 | 15.94 | 16,199,039 | -0.05(-0.29%) |
May 23, 2001 | 16.28 | 16.31 | 15.93 | 15.98 | 15,631,923 | -0.21(-1.28%) |
May 22, 2001 | 16.46 | 16.46 | 16.15 | 16.19 | 10,077,547 | -0.27(-1.62%) |
May 21, 2001 | 16.44 | 16.51 | 16.25 | 16.46 | 12,360,992 | -0.06(-0.37%) |
May 18, 2001 | 16.68 | 16.68 | 16.26 | 16.52 | 18,006,474 | +0.05(+0.32%) |
May 17, 2001 | 16.29 | 16.55 | 16.17 | 16.47 | 15,201,770 | +0.15(+0.91%) |
May 16, 2001 | 15.95 | 16.37 | 15.85 | 16.32 | 17,302,394 | +0.44(+2.77%) |
May 15, 2001 | 15.99 | 16.02 | 15.76 | 15.88 | 13,808,896 | -0.12(-0.73%) |
May 14, 2001 | 15.94 | 16.03 | 15.93 | 15.99 | 6,238,583 | +0.09(+0.54%) |
May 11, 2001 | 15.95 | 16.00 | 15.86 | 15.91 | 10,884,962 | +0.00(+0.02%) |
May 10, 2001 | 16.07 | 16.11 | 15.88 | 15.90 | 19,058,466 | -0.17(-1.03%) |
May 09, 2001 | 16.02 | 16.09 | 15.86 | 16.07 | 13,892,970 | +0.05(+0.31%) |
May 08, 2001 | 16.04 | 16.04 | 15.86 | 16.02 | 8,020,337 | -0.02(-0.15%) |
May 07, 2001 | 16.06 | 16.09 | 15.92 | 16.04 | 9,555,678 | +0.06(+0.35%) |
May 04, 2001 | 15.83 | 16.00 | 15.80 | 15.99 | 8,633,006 | +0.16(+1.03%) |
May 03, 2001 | 15.98 | 15.98 | 15.71 | 15.82 | 9,726,883 | -0.12(-0.76%) |
May 02, 2001 | 15.83 | 16.03 | 15.67 | 15.95 | 16,314,602 | +0.11(+0.72%) |
May 01, 2001 | 15.80 | 15.96 | 15.74 | 15.83 | 13,982,853 | +0.05(+0.33%) |
Apr 30, 2001 | 15.68 | 15.81 | 15.67 | 15.78 | 13,242,392 | +0.18(+1.15%) |
Apr 27, 2001 | 15.63 | 15.65 | 15.44 | 15.60 | 13,370,795 | -0.03(-0.18%) |
Apr 26, 2001 | 15.33 | 15.65 | 15.14 | 15.63 | 16,585,473 | +0.25(+1.65%) |
Apr 25, 2001 | 15.13 | 15.40 | 15.13 | 15.37 | 9,926,826 | +0.24(+1.61%) |
Apr 24, 2001 | 15.13 | 15.19 | 15.05 | 15.13 | 12,029,283 | +0.10(+0.66%) |
Apr 23, 2001 | 15.10 | 15.23 | 14.86 | 15.03 | 9,876,687 | -0.03(-0.23%) |
Apr 20, 2001 | 15.03 | 15.16 | 14.87 | 15.06 | 13,021,048 | -0.12(-0.80%) |
Apr 19, 2001 | 15.25 | 15.25 | 15.00 | 15.19 | 11,268,338 | -0.18(-1.17%) |
Apr 18, 2001 | 15.45 | 15.45 | 14.99 | 15.37 | 19,618,244 | -0.08(-0.53%) |
Apr 17, 2001 | 15.19 | 15.48 | 15.18 | 15.45 | 15,420,057 | +0.30(+2.00%) |
Apr 16, 2001 | 14.96 | 15.19 | 14.88 | 15.14 | 9,573,104 | +0.27(+1.81%) |
Apr 12, 2001 | 14.74 | 14.95 | 14.74 | 14.87 | 16,613,293 | +0.02(+0.12%) |
Apr 11, 2001 | 14.97 | 15.06 | 14.77 | 14.86 | 23,386,280 | -0.19(-1.29%) |
Apr 10, 2001 | 15.11 | 15.13 | 14.87 | 15.05 | 24,900,832 | +0.13(+0.87%) |
Apr 09, 2001 | 14.86 | 14.92 | 14.75 | 14.92 | 15,510,856 | +0.14(+0.94%) |
Apr 06, 2001 | 14.51 | 14.96 | 14.48 | 14.78 | 22,035,290 | +0.25(+1.70%) |
Apr 05, 2001 | 14.21 | 14.56 | 14.08 | 14.54 | 20,567,820 | +0.32(+2.27%) |
Apr 04, 2001 | 14.08 | 14.31 | 13.93 | 14.21 | 18,922,420 | +0.13(+0.93%) |
Apr 03, 2001 | 14.18 | 14.34 | 14.03 | 14.08 | 16,992,696 | -0.20(-1.39%) |