Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.90 | 19.28 | 18.87 | 19.12 | 7,541,442 | +0.13(+0.67%) |
Apr 29, 2002 | 18.86 | 19.29 | 18.85 | 19.00 | 5,576,853 | -0.01(-0.07%) |
Apr 26, 2002 | 19.17 | 19.18 | 18.91 | 19.01 | 6,077,170 | -0.07(-0.35%) |
Apr 25, 2002 | 18.87 | 19.39 | 18.87 | 19.08 | 8,088,093 | -0.11(-0.60%) |
Apr 24, 2002 | 19.36 | 19.39 | 19.19 | 19.19 | 9,290,845 | -0.18(-0.94%) |
Apr 23, 2002 | 19.36 | 19.66 | 19.19 | 19.37 | 12,014,151 | +0.18(+0.95%) |
Apr 22, 2002 | 19.19 | 19.45 | 19.13 | 19.19 | 7,459,912 | -0.07(-0.35%) |
Apr 19, 2002 | 19.35 | 19.39 | 19.06 | 19.26 | 11,729,465 | -0.01(-0.07%) |
Apr 18, 2002 | 19.09 | 19.46 | 19.00 | 19.27 | 23,342,352 | +0.98(+5.38%) |
Apr 17, 2002 | 18.42 | 18.52 | 18.23 | 18.29 | 5,281,771 | -0.23(-1.24%) |
Apr 16, 2002 | 18.57 | 18.65 | 18.46 | 18.52 | 5,358,697 | +0.07(+0.36%) |
Apr 15, 2002 | 18.52 | 18.69 | 18.28 | 18.45 | 5,116,929 | -0.27(-1.44%) |
Apr 12, 2002 | 18.99 | 18.99 | 18.59 | 18.72 | 5,329,590 | +0.06(+0.32%) |
Apr 11, 2002 | 18.89 | 19.02 | 18.53 | 18.66 | 7,410,014 | -0.16(-0.86%) |
Apr 10, 2002 | 18.96 | 19.02 | 18.63 | 18.82 | 10,540,673 | -0.13(-0.71%) |
Apr 09, 2002 | 19.25 | 19.51 | 18.87 | 18.96 | 11,430,968 | -0.23(-1.19%) |
Apr 08, 2002 | 18.85 | 19.26 | 18.85 | 19.18 | 3,984,866 | +0.09(+0.49%) |
Apr 05, 2002 | 18.56 | 19.19 | 18.56 | 19.09 | 6,347,303 | +0.38(+2.02%) |
Apr 04, 2002 | 18.65 | 18.74 | 18.52 | 18.71 | 5,236,477 | +0.20(+1.09%) |
Apr 03, 2002 | 18.48 | 18.70 | 18.32 | 18.51 | 4,701,260 | -0.01(-0.04%) |
Apr 02, 2002 | 18.18 | 18.67 | 18.18 | 18.52 | 3,668,994 | +0.17(+0.92%) |
Apr 01, 2002 | 18.55 | 18.60 | 18.25 | 18.35 | 4,515,628 | -0.34(-1.80%) |
Mar 29, 2002 | 18.82 | 19.04 | 18.67 | 18.69 | 4,392,813 | +0.00(+0.00%) |
Mar 28, 2002 | 18.82 | 19.04 | 18.67 | 18.69 | 4,392,813 | -0.13(-0.68%) |
Mar 27, 2002 | 18.45 | 18.92 | 18.37 | 18.81 | 4,539,983 | +0.30(+1.64%) |
Mar 26, 2002 | 18.28 | 18.65 | 18.26 | 18.51 | 4,498,698 | +0.18(+0.99%) |
Mar 25, 2002 | 18.28 | 18.54 | 18.21 | 18.33 | 6,893,360 | -0.29(-1.56%) |
Mar 22, 2002 | 18.85 | 19.21 | 18.62 | 18.62 | 10,940,155 | -0.71(-3.66%) |
Mar 21, 2002 | 19.34 | 19.57 | 19.20 | 19.33 | 4,955,355 | -0.03(-0.17%) |
Mar 20, 2002 | 19.14 | 19.53 | 19.13 | 19.36 | 5,387,656 | -0.03(-0.17%) |
Mar 19, 2002 | 19.07 | 19.40 | 19.07 | 19.39 | 3,861,309 | +0.24(+1.27%) |
Mar 18, 2002 | 19.33 | 19.39 | 19.04 | 19.15 | 4,426,376 | -0.19(-0.98%) |
Mar 15, 2002 | 19.16 | 19.49 | 19.06 | 19.34 | 8,803,002 | +0.38(+2.03%) |
Mar 14, 2002 | 19.00 | 19.14 | 18.85 | 18.96 | 5,890,498 | +0.17(+0.90%) |
Mar 13, 2002 | 19.01 | 19.49 | 18.40 | 18.79 | 15,245,646 | -0.30(-1.59%) |
Mar 12, 2002 | 18.65 | 19.22 | 18.62 | 19.09 | 7,641,832 | +0.30(+1.61%) |
Mar 11, 2002 | 18.74 | 18.94 | 18.70 | 18.79 | 6,528,629 | -0.01(-0.04%) |
Mar 08, 2002 | 18.72 | 18.99 | 18.68 | 18.79 | 6,355,768 | +0.11(+0.61%) |
Mar 07, 2002 | 18.85 | 18.85 | 18.60 | 18.68 | 6,215,578 | -0.22(-1.14%) |
Mar 06, 2002 | 18.75 | 19.26 | 18.71 | 18.89 | 8,909,629 | +0.30(+1.59%) |
Mar 05, 2002 | 18.20 | 18.72 | 18.10 | 18.60 | 9,383,810 | +0.52(+2.87%) |
Mar 04, 2002 | 17.71 | 18.25 | 17.68 | 18.08 | 7,692,472 | +0.46(+2.60%) |
Mar 01, 2002 | 17.74 | 17.80 | 17.55 | 17.62 | 6,439,823 | +0.05(+0.27%) |
Feb 28, 2002 | 17.86 | 17.95 | 17.57 | 17.57 | 6,337,502 | -0.19(-1.06%) |
Feb 27, 2002 | 17.84 | 17.93 | 17.52 | 17.76 | 7,184,284 | -0.08(-0.45%) |
Feb 26, 2002 | 18.05 | 18.16 | 17.81 | 17.84 | 5,475,423 | -0.22(-1.19%) |
Feb 25, 2002 | 18.15 | 18.22 | 18.03 | 18.06 | 5,148,413 | -0.09(-0.48%) |
Feb 22, 2002 | 17.84 | 18.22 | 17.77 | 18.15 | 4,410,931 | +0.29(+1.62%) |
Feb 21, 2002 | 18.17 | 18.34 | 17.84 | 17.86 | 4,712,547 | -0.30(-1.67%) |
Feb 20, 2002 | 17.68 | 18.17 | 17.64 | 18.16 | 5,457,603 | +0.52(+2.94%) |
Feb 19, 2002 | 17.83 | 18.02 | 17.57 | 17.64 | 7,617,625 | -0.37(-2.06%) |
Feb 18, 2002 | 18.13 | 18.37 | 18.01 | 18.01 | 5,563,636 | +0.00(+0.00%) |
Feb 15, 2002 | 18.13 | 18.37 | 18.01 | 18.01 | 5,553,983 | -0.07(-0.41%) |
Feb 14, 2002 | 18.11 | 18.21 | 18.02 | 18.09 | 6,473,236 | -0.05(-0.26%) |
Feb 13, 2002 | 18.08 | 18.23 | 17.98 | 18.13 | 6,395,419 | +0.05(+0.30%) |
Feb 12, 2002 | 18.11 | 18.15 | 17.95 | 18.08 | 4,404,248 | -0.10(-0.56%) |
Feb 11, 2002 | 17.88 | 18.28 | 17.85 | 18.18 | 3,941,354 | +0.19(+1.05%) |
Feb 08, 2002 | 18.19 | 18.32 | 17.76 | 17.99 | 6,104,793 | -0.23(-1.26%) |
Feb 07, 2002 | 18.35 | 18.48 | 18.21 | 18.22 | 5,046,537 | -0.09(-0.48%) |
Feb 06, 2002 | 18.36 | 18.42 | 18.14 | 18.31 | 7,331,751 | -0.01(-0.04%) |
Feb 05, 2002 | 17.98 | 18.38 | 17.88 | 18.32 | 7,180,720 | +0.40(+2.26%) |
Feb 04, 2002 | 18.03 | 18.28 | 17.91 | 17.91 | 6,583,577 | -0.02(-0.11%) |
Feb 01, 2002 | 18.10 | 18.21 | 17.93 | 17.93 | 5,094,802 | -0.37(-2.02%) |
Jan 31, 2002 | 18.18 | 18.32 | 18.03 | 18.30 | 6,448,733 | +0.13(+0.70%) |
Jan 30, 2002 | 17.64 | 18.18 | 17.57 | 18.17 | 7,376,154 | +0.49(+2.78%) |
Jan 29, 2002 | 17.70 | 18.18 | 17.41 | 17.68 | 8,040,422 | -0.08(-0.45%) |
Jan 28, 2002 | 17.18 | 17.76 | 17.18 | 17.76 | 6,622,188 | +0.51(+2.97%) |
Jan 25, 2002 | 17.66 | 17.80 | 17.09 | 17.25 | 11,725,307 | -0.57(-3.21%) |
Jan 24, 2002 | 18.48 | 18.48 | 17.71 | 17.82 | 9,037,196 | -0.63(-3.39%) |
Jan 23, 2002 | 18.26 | 18.45 | 18.09 | 18.45 | 7,455,308 | +0.40(+2.24%) |
Jan 22, 2002 | 17.86 | 18.21 | 17.86 | 18.05 | 6,774,258 | +0.25(+1.40%) |
Jan 21, 2002 | 17.81 | 18.08 | 17.68 | 17.80 | 4,666,807 | +0.00(+0.00%) |
Jan 18, 2002 | 17.81 | 18.08 | 17.68 | 17.80 | 4,666,510 | -0.03(-0.19%) |
Jan 17, 2002 | 17.73 | 17.87 | 17.57 | 17.83 | 6,377,004 | +0.28(+1.61%) |
Jan 16, 2002 | 17.76 | 17.84 | 17.55 | 17.55 | 6,428,239 | -0.09(-0.53%) |
Jan 15, 2002 | 17.88 | 17.98 | 17.52 | 17.64 | 8,246,846 | +0.12(+0.69%) |
Jan 14, 2002 | 17.86 | 17.91 | 17.52 | 17.52 | 5,489,383 | -0.22(-1.21%) |
Jan 11, 2002 | 18.10 | 18.18 | 17.74 | 17.74 | 6,529,966 | -0.32(-1.75%) |
Jan 10, 2002 | 18.10 | 18.37 | 18.01 | 18.05 | 5,235,734 | -0.05(-0.26%) |
Jan 09, 2002 | 18.33 | 18.48 | 18.05 | 18.10 | 4,780,711 | -0.32(-1.75%) |
Jan 08, 2002 | 18.42 | 18.50 | 18.18 | 18.42 | 4,939,316 | +0.11(+0.59%) |
Jan 07, 2002 | 18.18 | 18.50 | 18.06 | 18.32 | 5,470,671 | +0.14(+0.78%) |
Jan 04, 2002 | 18.17 | 18.21 | 18.05 | 18.17 | 7,252,448 | +0.13(+0.75%) |
Jan 03, 2002 | 17.86 | 18.15 | 17.86 | 18.04 | 7,148,049 | +0.20(+1.13%) |
Jan 02, 2002 | 17.82 | 17.94 | 17.67 | 17.84 | 5,726,102 | +0.01(+0.08%) |
Dec 31, 2001 | 17.78 | 18.11 | 17.78 | 17.82 | 4,531,369 | -0.09(-0.49%) |
Dec 28, 2001 | 18.11 | 18.13 | 17.86 | 17.91 | 5,434,733 | -0.09(-0.49%) |
Dec 27, 2001 | 17.75 | 18.11 | 17.54 | 18.00 | 7,190,224 | +0.42(+2.41%) |
Dec 26, 2001 | 17.34 | 17.74 | 17.32 | 17.57 | 5,089,456 | +0.17(+0.97%) |
Dec 24, 2001 | 17.47 | 17.55 | 17.40 | 17.41 | 1,902,215 | -0.03(-0.19%) |
Dec 21, 2001 | 17.47 | 17.59 | 17.31 | 17.44 | 9,034,969 | +0.17(+0.97%) |
Dec 20, 2001 | 17.61 | 17.74 | 17.27 | 17.27 | 6,732,380 | -0.35(-1.99%) |
Dec 19, 2001 | 17.60 | 17.83 | 17.59 | 17.62 | 6,408,785 | -0.15(-0.87%) |
Dec 18, 2001 | 17.76 | 17.95 | 17.60 | 17.78 | 5,089,604 | +0.23(+1.30%) |
Dec 17, 2001 | 18.07 | 18.11 | 17.55 | 17.55 | 8,002,553 | -0.50(-2.76%) |
Dec 14, 2001 | 17.57 | 18.23 | 17.54 | 18.05 | 11,538,338 | +0.78(+4.52%) |
Dec 13, 2001 | 17.00 | 17.39 | 16.94 | 17.27 | 9,157,932 | +0.00(+0.00%) |
Dec 12, 2001 | 17.98 | 18.01 | 17.14 | 17.27 | 12,058,703 | -0.58(-3.25%) |
Dec 11, 2001 | 17.84 | 18.02 | 17.78 | 17.84 | 9,366,137 | -0.35(-1.92%) |
Dec 10, 2001 | 18.21 | 18.51 | 18.09 | 18.19 | 6,336,759 | +0.08(+0.45%) |
Dec 07, 2001 | 18.63 | 18.63 | 18.05 | 18.11 | 6,694,362 | -0.48(-2.61%) |
Dec 06, 2001 | 18.42 | 18.67 | 18.39 | 18.60 | 7,440,606 | +0.09(+0.51%) |
Dec 05, 2001 | 18.11 | 18.52 | 17.95 | 18.50 | 6,531,896 | +0.41(+2.27%) |
Dec 04, 2001 | 18.15 | 18.15 | 17.91 | 18.09 | 6,219,588 | +0.10(+0.56%) |
Dec 03, 2001 | 18.19 | 18.42 | 17.91 | 17.99 | 8,302,833 | -0.08(-0.45%) |
Nov 30, 2001 | 18.11 | 18.20 | 17.91 | 18.07 | 6,205,925 | +0.03(+0.19%) |
Nov 29, 2001 | 17.91 | 18.15 | 17.88 | 18.04 | 4,311,729 | +0.02(+0.11%) |
Nov 28, 2001 | 18.19 | 18.25 | 17.84 | 18.02 | 11,637,837 | -0.18(-0.96%) |
Nov 27, 2001 | 18.33 | 18.34 | 18.11 | 18.19 | 8,644,843 | -0.26(-1.39%) |
Nov 26, 2001 | 18.40 | 18.69 | 18.36 | 18.45 | 7,566,688 | -0.08(-0.44%) |
Nov 23, 2001 | 18.44 | 18.59 | 18.38 | 18.53 | 1,911,868 | +0.23(+1.25%) |
Nov 21, 2001 | 18.21 | 18.32 | 18.12 | 18.30 | 4,471,521 | -0.03(-0.15%) |
Nov 20, 2001 | 18.47 | 18.60 | 18.30 | 18.33 | 7,445,210 | -0.43(-2.30%) |
Nov 19, 2001 | 18.86 | 19.02 | 18.48 | 18.76 | 5,019,064 | -0.10(-0.54%) |
Nov 16, 2001 | 19.19 | 19.19 | 18.85 | 18.86 | 8,414,064 | -0.24(-1.23%) |
Nov 15, 2001 | 18.68 | 19.10 | 18.57 | 19.10 | 6,757,923 | +0.55(+2.98%) |
Nov 14, 2001 | 18.32 | 18.64 | 18.32 | 18.54 | 7,814,841 | +0.05(+0.29%) |
Nov 13, 2001 | 18.28 | 18.54 | 18.19 | 18.49 | 7,935,874 | +0.47(+2.62%) |
Nov 12, 2001 | 18.03 | 18.15 | 17.59 | 18.02 | 4,860,905 | +0.12(+0.68%) |
Nov 09, 2001 | 17.62 | 18.01 | 17.50 | 17.90 | 7,019,739 | +0.19(+1.06%) |
Nov 08, 2001 | 18.18 | 18.27 | 17.43 | 17.71 | 11,970,936 | -0.48(-2.66%) |
Nov 07, 2001 | 18.23 | 18.36 | 18.02 | 18.19 | 5,049,805 | +0.01(+0.07%) |
Nov 06, 2001 | 17.99 | 18.28 | 17.95 | 18.18 | 4,727,843 | +0.15(+0.82%) |
Nov 05, 2001 | 18.07 | 18.18 | 17.79 | 18.03 | 6,087,863 | -0.01(-0.04%) |
Nov 02, 2001 | 17.84 | 18.17 | 17.75 | 18.04 | 4,884,814 | +0.40(+2.25%) |
Nov 01, 2001 | 17.57 | 17.81 | 17.39 | 17.64 | 7,432,289 | +0.09(+0.50%) |
Oct 31, 2001 | 17.47 | 17.76 | 17.41 | 17.55 | 9,708,593 | +0.05(+0.31%) |
Oct 30, 2001 | 17.98 | 18.11 | 16.83 | 17.50 | 20,443,512 | -0.87(-4.73%) |
Oct 29, 2001 | 19.22 | 19.46 | 18.37 | 18.37 | 11,270,135 | -1.12(-5.77%) |
Oct 26, 2001 | 18.85 | 19.53 | 18.85 | 19.49 | 4,434,840 | +0.40(+2.12%) |
Oct 25, 2001 | 18.69 | 19.11 | 18.44 | 19.09 | 4,856,895 | +0.24(+1.29%) |
Oct 24, 2001 | 18.72 | 18.93 | 18.59 | 18.85 | 5,418,100 | +0.22(+1.19%) |
Oct 23, 2001 | 19.06 | 19.12 | 18.55 | 18.63 | 6,071,230 | -0.50(-2.61%) |
Oct 22, 2001 | 18.87 | 19.33 | 18.87 | 19.12 | 5,573,437 | -0.12(-0.63%) |
Oct 19, 2001 | 19.19 | 19.27 | 18.86 | 19.25 | 9,228,027 | -0.44(-2.26%) |
Oct 18, 2001 | 19.74 | 19.79 | 19.36 | 19.69 | 7,465,555 | -0.11(-0.54%) |
Oct 17, 2001 | 20.14 | 20.20 | 19.74 | 19.80 | 7,252,300 | -0.20(-1.01%) |
Oct 16, 2001 | 19.93 | 20.09 | 19.83 | 20.00 | 7,104,833 | +0.13(+0.64%) |
Oct 15, 2001 | 20.03 | 20.18 | 19.78 | 19.87 | 7,418,775 | +0.01(+0.07%) |
Oct 12, 2001 | 19.90 | 20.18 | 19.50 | 19.86 | 6,838,859 | -0.38(-1.86%) |
Oct 11, 2001 | 19.83 | 20.27 | 19.78 | 20.23 | 8,483,417 | +0.40(+2.04%) |
Oct 10, 2001 | 19.53 | 19.87 | 19.48 | 19.83 | 7,910,182 | +0.44(+2.29%) |
Oct 09, 2001 | 18.91 | 19.44 | 18.89 | 19.39 | 3,623,105 | +0.29(+1.52%) |
Oct 08, 2001 | 19.41 | 19.42 | 19.03 | 19.10 | 5,329,590 | -0.36(-1.83%) |
Oct 05, 2001 | 19.53 | 19.55 | 19.14 | 19.45 | 6,568,429 | -0.03(-0.14%) |
Oct 04, 2001 | 19.47 | 19.48 | 19.20 | 19.48 | 9,707,702 | +0.19(+0.98%) |
Oct 03, 2001 | 18.65 | 19.33 | 18.53 | 19.29 | 7,451,892 | +0.69(+3.73%) |
Oct 02, 2001 | 18.50 | 18.62 | 18.36 | 18.60 | 5,405,922 | +0.20(+1.06%) |
Oct 01, 2001 | 18.50 | 18.50 | 17.97 | 18.40 | 6,880,886 | +0.13(+0.70%) |
Sep 28, 2001 | 18.52 | 18.59 | 17.95 | 18.28 | 9,465,340 | +0.09(+0.52%) |
Sep 27, 2001 | 18.15 | 18.18 | 17.80 | 18.18 | 14,904,825 | +0.51(+2.86%) |
Sep 26, 2001 | 18.01 | 18.10 | 17.55 | 17.68 | 8,987,595 | -0.06(-0.34%) |
Sep 25, 2001 | 17.98 | 18.38 | 17.51 | 17.74 | 9,164,020 | -0.26(-1.42%) |
Sep 24, 2001 | 18.25 | 18.42 | 17.84 | 17.99 | 9,032,741 | -0.24(-1.33%) |
Sep 21, 2001 | 17.98 | 18.52 | 17.61 | 18.23 | 10,533,990 | -0.20(-1.06%) |
Sep 20, 2001 | 18.87 | 18.91 | 18.29 | 18.43 | 11,793,026 | -0.76(-3.96%) |
Sep 19, 2001 | 19.24 | 19.60 | 18.85 | 19.19 | 17,183,058 | +0.33(+1.75%) |
Sep 18, 2001 | 19.11 | 19.15 | 18.58 | 18.86 | 6,887,569 | -0.25(-1.30%) |
Sep 17, 2001 | 18.65 | 19.39 | 18.50 | 19.11 | 12,379,922 | -0.36(-1.87%) |
Sep 10, 2001 | 20.20 | 20.34 | 19.26 | 19.47 | 12,178,399 | -0.70(-3.47%) |
Sep 07, 2001 | 20.35 | 20.42 | 20.11 | 20.17 | 6,064,844 | -0.30(-1.45%) |
Sep 06, 2001 | 20.69 | 20.71 | 20.41 | 20.47 | 6,263,991 | -0.24(-1.14%) |
Sep 05, 2001 | 20.71 | 20.77 | 20.42 | 20.71 | 5,511,659 | -0.02(-0.10%) |
Sep 04, 2001 | 20.36 | 20.79 | 20.23 | 20.73 | 6,533,084 | +0.51(+2.50%) |
Aug 31, 2001 | 20.23 | 20.34 | 20.13 | 20.22 | 4,179,707 | +0.01(+0.03%) |
Aug 30, 2001 | 20.07 | 20.27 | 20.04 | 20.21 | 4,795,413 | +0.01(+0.07%) |
Aug 29, 2001 | 20.00 | 20.25 | 19.97 | 20.20 | 7,418,924 | +0.07(+0.37%) |
Aug 28, 2001 | 20.20 | 20.27 | 20.01 | 20.13 | 6,522,986 | -0.26(-1.26%) |
Aug 27, 2001 | 20.38 | 20.52 | 20.27 | 20.38 | 4,293,165 | -0.15(-0.72%) |
Aug 24, 2001 | 20.67 | 20.87 | 20.34 | 20.53 | 7,338,582 | -0.24(-1.13%) |
Aug 23, 2001 | 20.28 | 20.84 | 20.27 | 20.77 | 6,059,795 | +0.40(+1.95%) |
Aug 22, 2001 | 20.20 | 20.50 | 20.19 | 20.37 | 4,711,656 | +0.17(+0.83%) |
Aug 21, 2001 | 20.20 | 20.52 | 20.13 | 20.20 | 7,101,566 | -0.03(-0.17%) |
Aug 20, 2001 | 20.20 | 20.26 | 20.07 | 20.23 | 4,107,533 | +0.03(+0.17%) |
Aug 17, 2001 | 19.86 | 20.25 | 19.77 | 20.20 | 11,451,313 | +0.20(+1.01%) |
Aug 16, 2001 | 19.29 | 20.07 | 19.26 | 20.00 | 10,952,629 | +0.81(+4.25%) |
Aug 15, 2001 | 18.89 | 19.33 | 18.89 | 19.18 | 9,593,649 | +0.34(+1.79%) |
Aug 14, 2001 | 18.97 | 18.97 | 18.70 | 18.85 | 5,029,608 | -0.02(-0.11%) |
Aug 13, 2001 | 18.86 | 19.18 | 18.79 | 18.87 | 2,763,997 | -0.05(-0.25%) |
Aug 10, 2001 | 18.89 | 19.00 | 18.65 | 18.91 | 4,928,623 | -0.13(-0.71%) |
Aug 09, 2001 | 19.07 | 19.19 | 18.85 | 19.05 | 4,265,840 | -0.09(-0.46%) |
Aug 08, 2001 | 19.27 | 19.46 | 19.05 | 19.14 | 4,233,020 | -0.26(-1.32%) |
Aug 07, 2001 | 19.28 | 19.50 | 19.23 | 19.39 | 3,124,719 | +0.00(+0.00%) |
Aug 06, 2001 | 19.46 | 19.58 | 19.26 | 19.39 | 3,049,277 | -0.14(-0.72%) |
Aug 03, 2001 | 19.53 | 19.62 | 19.39 | 19.53 | 2,566,484 | -0.09(-0.48%) |
Aug 02, 2001 | 19.70 | 19.85 | 19.46 | 19.63 | 3,877,496 | -0.15(-0.78%) |
Aug 01, 2001 | 19.72 | 19.86 | 19.64 | 19.78 | 5,561,557 | +0.16(+0.82%) |
Jul 31, 2001 | 19.62 | 19.86 | 19.53 | 19.62 | 6,473,830 | +0.16(+0.83%) |
Jul 30, 2001 | 19.26 | 19.56 | 19.16 | 19.46 | 3,111,799 | +0.18(+0.91%) |
Jul 27, 2001 | 19.33 | 19.47 | 19.26 | 19.29 | 3,839,033 | -0.20(-1.00%) |
Jul 26, 2001 | 19.51 | 19.60 | 19.33 | 19.48 | 5,303,453 | -0.25(-1.26%) |
Jul 25, 2001 | 19.21 | 19.82 | 19.16 | 19.73 | 11,143,608 | +0.61(+3.21%) |
Jul 24, 2001 | 19.02 | 19.25 | 18.85 | 19.12 | 12,273,889 | +0.42(+2.23%) |
Jul 23, 2001 | 18.83 | 19.31 | 18.65 | 18.70 | 9,667,308 | +0.17(+0.91%) |
Jul 20, 2001 | 18.52 | 18.69 | 18.48 | 18.53 | 4,398,159 | -0.10(-0.54%) |
Jul 19, 2001 | 18.77 | 18.81 | 18.52 | 18.63 | 4,467,957 | -0.02(-0.11%) |
Jul 18, 2001 | 18.65 | 18.77 | 18.56 | 18.65 | 4,556,912 | -0.01(-0.07%) |
Jul 17, 2001 | 18.59 | 18.78 | 18.40 | 18.67 | 3,957,393 | +0.06(+0.33%) |
Jul 16, 2001 | 18.38 | 18.78 | 18.38 | 18.61 | 5,356,915 | -0.01(-0.07%) |
Jul 13, 2001 | 18.07 | 18.65 | 18.07 | 18.62 | 5,961,187 | +0.44(+2.41%) |
Jul 12, 2001 | 17.93 | 18.34 | 17.64 | 18.18 | 5,083,664 | +0.24(+1.35%) |
Jul 11, 2001 | 17.64 | 18.21 | 17.64 | 17.94 | 8,540,591 | -0.18(-0.97%) |
Jul 10, 2001 | 18.09 | 18.40 | 17.95 | 18.11 | 8,042,947 | +0.22(+1.24%) |
Jul 09, 2001 | 17.86 | 17.99 | 17.71 | 17.89 | 4,003,727 | +0.01(+0.08%) |
Jul 06, 2001 | 18.20 | 18.22 | 17.54 | 17.88 | 7,794,942 | -0.34(-1.89%) |
Jul 05, 2001 | 18.40 | 18.44 | 18.20 | 18.22 | 2,986,311 | -0.12(-0.66%) |
Jul 03, 2001 | 18.57 | 18.58 | 18.13 | 18.34 | 2,539,307 | -0.11(-0.58%) |
Jul 02, 2001 | 18.32 | 18.54 | 18.32 | 18.45 | 5,818,176 | +0.23(+1.26%) |
Jun 29, 2001 | 18.71 | 18.71 | 18.18 | 18.22 | 21,443,552 | -0.42(-2.24%) |
Jun 28, 2001 | 18.56 | 18.85 | 18.54 | 18.64 | 4,025,112 | +0.11(+0.62%) |
Jun 27, 2001 | 18.46 | 18.69 | 18.28 | 18.52 | 4,376,180 | -0.02(-0.11%) |
Jun 26, 2001 | 18.83 | 18.84 | 18.18 | 18.54 | 13,464,017 | -0.18(-0.94%) |
Jun 25, 2001 | 18.83 | 18.98 | 18.63 | 18.72 | 5,432,802 | -0.22(-1.14%) |
Jun 22, 2001 | 19.12 | 19.14 | 18.73 | 18.94 | 6,009,006 | -0.35(-1.82%) |
Jun 21, 2001 | 18.85 | 19.30 | 18.85 | 19.29 | 5,204,102 | +0.28(+1.49%) |
Jun 20, 2001 | 18.85 | 19.20 | 18.72 | 19.00 | 5,796,494 | +0.01(+0.07%) |
Jun 19, 2001 | 19.19 | 19.39 | 18.84 | 18.99 | 6,545,113 | -0.20(-1.05%) |
Jun 18, 2001 | 19.14 | 19.22 | 18.95 | 19.19 | 7,537,877 | -0.11(-0.59%) |
Jun 15, 2001 | 19.76 | 20.12 | 19.14 | 19.31 | 17,603,182 | -0.87(-4.31%) |
Jun 14, 2001 | 20.20 | 20.47 | 20.07 | 20.17 | 7,140,326 | -0.03(-0.13%) |
Jun 13, 2001 | 20.15 | 20.40 | 20.10 | 20.20 | 4,785,909 | +0.13(+0.64%) |
Jun 12, 2001 | 19.98 | 20.23 | 19.85 | 20.07 | 5,520,866 | -0.07(-0.33%) |
Jun 11, 2001 | 19.83 | 20.19 | 19.70 | 20.14 | 3,923,979 | +0.31(+1.56%) |
Jun 08, 2001 | 19.97 | 20.20 | 19.47 | 19.83 | 3,656,074 | -0.30(-1.47%) |
Jun 07, 2001 | 19.91 | 20.24 | 19.88 | 20.13 | 3,750,821 | +0.13(+0.64%) |
Jun 06, 2001 | 20.27 | 20.50 | 19.94 | 20.00 | 7,768,805 | +0.20(+0.99%) |
Jun 05, 2001 | 19.70 | 20.03 | 19.53 | 19.80 | 7,014,245 | +0.12(+0.62%) |
Jun 04, 2001 | 19.90 | 19.93 | 19.58 | 19.68 | 5,341,174 | -0.32(-1.62%) |
Jun 01, 2001 | 20.39 | 20.43 | 19.88 | 20.01 | 6,083,111 | -0.38(-1.88%) |
May 31, 2001 | 20.25 | 20.65 | 20.09 | 20.39 | 7,621,932 | -0.28(-1.34%) |
May 30, 2001 | 20.54 | 20.75 | 20.38 | 20.67 | 5,348,005 | -0.04(-0.20%) |
May 29, 2001 | 20.55 | 20.73 | 20.41 | 20.71 | 4,131,591 | +0.16(+0.79%) |
May 25, 2001 | 20.52 | 20.60 | 20.38 | 20.54 | 3,054,178 | -0.17(-0.81%) |
May 24, 2001 | 20.30 | 20.71 | 20.28 | 20.71 | 4,451,176 | +0.35(+1.72%) |
May 23, 2001 | 20.30 | 20.44 | 20.10 | 20.36 | 6,151,275 | -0.18(-0.85%) |
May 22, 2001 | 20.67 | 20.85 | 20.34 | 20.54 | 10,138,073 | +0.43(+2.14%) |
May 21, 2001 | 20.05 | 20.18 | 19.54 | 20.11 | 8,627,022 | +0.04(+0.20%) |
May 18, 2001 | 19.22 | 20.13 | 19.20 | 20.07 | 13,216,903 | +0.88(+4.56%) |
May 17, 2001 | 18.52 | 19.36 | 18.52 | 19.19 | 11,583,186 | +0.54(+2.89%) |
May 16, 2001 | 18.59 | 18.84 | 18.45 | 18.65 | 7,232,994 | +0.13(+0.73%) |
May 15, 2001 | 18.69 | 18.93 | 18.48 | 18.52 | 6,416,062 | -0.17(-0.90%) |
May 14, 2001 | 18.52 | 18.79 | 18.42 | 18.69 | 9,385,146 | +0.01(+0.04%) |
May 11, 2001 | 18.26 | 18.71 | 18.21 | 18.68 | 7,204,481 | +0.56(+3.08%) |
May 10, 2001 | 18.32 | 18.32 | 18.12 | 18.12 | 7,806,525 | -0.20(-1.07%) |
May 09, 2001 | 17.71 | 18.32 | 17.68 | 18.32 | 9,072,541 | +0.44(+2.45%) |
May 08, 2001 | 18.03 | 18.15 | 17.84 | 17.88 | 6,170,581 | -0.15(-0.82%) |
May 07, 2001 | 18.16 | 18.19 | 17.95 | 18.03 | 5,020,549 | -0.03(-0.19%) |
May 04, 2001 | 17.80 | 18.09 | 17.78 | 18.06 | 9,437,123 | -0.05(-0.30%) |
May 03, 2001 | 18.56 | 18.56 | 18.01 | 18.11 | 9,558,601 | -0.44(-2.36%) |
May 02, 2001 | 18.71 | 18.71 | 18.35 | 18.55 | 5,320,680 | -0.15(-0.83%) |