Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.45 | 23.60 | 23.11 | 23.19 | 19,986,118 | -0.29(-1.22%) |
Apr 29, 2002 | 23.42 | 23.60 | 23.35 | 23.48 | 9,560,843 | +0.11(+0.47%) |
Apr 26, 2002 | 23.31 | 23.49 | 23.24 | 23.37 | 10,115,225 | -0.01(-0.04%) |
Apr 25, 2002 | 23.34 | 23.50 | 23.22 | 23.37 | 11,825,309 | +0.03(+0.15%) |
Apr 24, 2002 | 23.43 | 23.52 | 23.32 | 23.34 | 15,316,830 | -0.07(-0.31%) |
Apr 23, 2002 | 23.14 | 23.43 | 23.07 | 23.41 | 16,174,220 | +0.42(+1.82%) |
Apr 22, 2002 | 23.05 | 23.22 | 22.97 | 22.99 | 13,253,040 | +0.01(+0.06%) |
Apr 19, 2002 | 23.00 | 23.11 | 22.93 | 22.98 | 11,550,466 | +0.03(+0.15%) |
Apr 18, 2002 | 22.60 | 23.00 | 22.60 | 22.95 | 10,812,778 | +0.34(+1.49%) |
Apr 17, 2002 | 22.63 | 22.78 | 22.46 | 22.61 | 10,442,877 | -0.12(-0.54%) |
Apr 16, 2002 | 22.52 | 22.90 | 22.52 | 22.73 | 7,332,992 | +0.22(+0.97%) |
Apr 15, 2002 | 22.48 | 22.69 | 22.36 | 22.52 | 8,547,842 | -0.09(-0.38%) |
Apr 12, 2002 | 22.91 | 22.96 | 22.47 | 22.60 | 11,641,298 | -0.40(-1.72%) |
Apr 11, 2002 | 22.93 | 23.16 | 22.80 | 23.00 | 17,351,282 | +0.17(+0.77%) |
Apr 10, 2002 | 22.24 | 22.90 | 22.18 | 22.82 | 18,031,466 | +0.52(+2.35%) |
Apr 09, 2002 | 22.47 | 22.47 | 22.24 | 22.30 | 11,292,991 | +0.00(+0.02%) |
Apr 08, 2002 | 22.41 | 22.58 | 22.16 | 22.30 | 12,046,170 | -0.14(-0.63%) |
Apr 05, 2002 | 22.63 | 22.78 | 22.29 | 22.44 | 11,270,928 | -0.23(-1.00%) |
Apr 04, 2002 | 22.67 | 22.87 | 22.65 | 22.66 | 16,978,096 | -0.05(-0.21%) |
Apr 03, 2002 | 22.79 | 22.86 | 22.66 | 22.71 | 16,600,450 | +0.10(+0.45%) |
Apr 02, 2002 | 22.58 | 22.64 | 22.47 | 22.61 | 8,647,593 | -0.06(-0.26%) |
Apr 01, 2002 | 22.53 | 22.77 | 22.47 | 22.67 | 9,970,175 | +0.23(+1.01%) |
Mar 29, 2002 | 22.73 | 22.89 | 22.42 | 22.44 | 10,135,409 | +0.00(+0.00%) |
Mar 28, 2002 | 22.73 | 22.89 | 22.42 | 22.44 | 10,135,409 | -0.39(-1.72%) |
Mar 27, 2002 | 22.60 | 22.85 | 22.59 | 22.83 | 11,893,609 | +0.15(+0.68%) |
Mar 26, 2002 | 22.30 | 22.74 | 22.27 | 22.68 | 16,674,853 | +0.54(+2.44%) |
Mar 25, 2002 | 22.40 | 22.53 | 22.12 | 22.14 | 17,092,398 | -0.65(-2.86%) |
Mar 22, 2002 | 22.62 | 22.95 | 22.60 | 22.79 | 11,530,985 | +0.08(+0.34%) |
Mar 21, 2002 | 22.17 | 22.79 | 22.17 | 22.71 | 18,335,884 | +0.55(+2.46%) |
Mar 20, 2002 | 22.03 | 22.20 | 21.90 | 22.17 | 9,899,762 | +0.05(+0.23%) |
Mar 19, 2002 | 21.86 | 22.26 | 21.84 | 22.12 | 10,426,917 | +0.11(+0.50%) |
Mar 18, 2002 | 22.22 | 22.33 | 21.96 | 22.01 | 9,957,970 | -0.27(-1.22%) |
Mar 15, 2002 | 22.18 | 22.33 | 22.16 | 22.28 | 20,990,434 | +0.16(+0.71%) |
Mar 14, 2002 | 22.39 | 22.39 | 22.11 | 22.12 | 8,834,656 | -0.18(-0.80%) |
Mar 13, 2002 | 22.41 | 22.47 | 22.18 | 22.30 | 9,955,623 | -0.20(-0.89%) |
Mar 12, 2002 | 22.45 | 22.52 | 22.18 | 22.50 | 21,643,628 | +0.10(+0.44%) |
Mar 11, 2002 | 22.45 | 22.53 | 21.98 | 22.40 | 23,490,548 | -0.29(-1.26%) |
Mar 08, 2002 | 23.06 | 23.21 | 22.56 | 22.69 | 14,256,653 | -0.29(-1.28%) |
Mar 07, 2002 | 22.62 | 23.05 | 22.56 | 22.98 | 14,903,509 | +0.26(+1.14%) |
Mar 06, 2002 | 22.43 | 22.75 | 22.43 | 22.72 | 9,841,320 | +0.14(+0.62%) |
Mar 05, 2002 | 22.53 | 22.68 | 22.48 | 22.58 | 14,766,909 | -0.05(-0.23%) |
Mar 04, 2002 | 22.92 | 22.98 | 22.50 | 22.63 | 15,699,405 | -0.28(-1.21%) |
Mar 01, 2002 | 22.38 | 22.91 | 22.16 | 22.91 | 15,267,542 | +0.47(+2.11%) |
Feb 28, 2002 | 22.20 | 22.53 | 22.17 | 22.44 | 12,131,838 | +0.16(+0.73%) |
Feb 27, 2002 | 22.91 | 22.91 | 21.94 | 22.27 | 16,703,956 | -0.65(-2.84%) |
Feb 26, 2002 | 22.82 | 22.96 | 22.68 | 22.93 | 18,144,830 | +0.00(+0.02%) |
Feb 25, 2002 | 22.42 | 22.99 | 22.37 | 22.92 | 18,403,480 | +0.51(+2.26%) |
Feb 22, 2002 | 22.01 | 22.45 | 22.00 | 22.42 | 13,095,081 | +0.29(+1.33%) |
Feb 21, 2002 | 22.21 | 22.36 | 22.12 | 22.12 | 17,030,670 | -0.02(-0.10%) |
Feb 20, 2002 | 21.92 | 22.26 | 21.89 | 22.14 | 13,483,289 | +0.20(+0.91%) |
Feb 19, 2002 | 21.77 | 22.02 | 21.73 | 21.94 | 10,818,880 | +0.02(+0.10%) |
Feb 18, 2002 | 21.73 | 21.94 | 21.64 | 21.92 | 16,664,995 | +0.00(+0.00%) |
Feb 15, 2002 | 21.73 | 21.94 | 21.64 | 21.92 | 16,664,995 | +0.19(+0.88%) |
Feb 14, 2002 | 21.64 | 21.73 | 21.54 | 21.73 | 9,270,275 | +0.15(+0.69%) |
Feb 13, 2002 | 21.41 | 21.64 | 21.39 | 21.58 | 9,254,549 | +0.21(+0.98%) |
Feb 12, 2002 | 21.32 | 21.51 | 21.31 | 21.37 | 7,809,215 | -0.03(-0.16%) |
Feb 11, 2002 | 21.26 | 21.42 | 21.26 | 21.41 | 8,073,497 | +0.07(+0.34%) |
Feb 08, 2002 | 20.94 | 21.39 | 20.94 | 21.33 | 8,812,359 | +0.20(+0.97%) |
Feb 07, 2002 | 21.36 | 21.39 | 21.12 | 21.13 | 11,476,298 | -0.15(-0.72%) |
Feb 06, 2002 | 21.04 | 21.41 | 20.92 | 21.28 | 11,395,793 | +0.24(+1.13%) |
Feb 05, 2002 | 20.91 | 21.23 | 20.90 | 21.04 | 10,101,377 | +0.03(+0.14%) |
Feb 04, 2002 | 21.24 | 21.26 | 20.98 | 21.01 | 10,569,855 | -0.17(-0.82%) |
Feb 01, 2002 | 21.38 | 21.41 | 21.10 | 21.19 | 11,054,058 | -0.16(-0.76%) |
Jan 31, 2002 | 21.20 | 21.35 | 21.07 | 21.35 | 12,200,608 | +0.23(+1.09%) |
Jan 30, 2002 | 21.22 | 21.40 | 21.08 | 21.12 | 17,483,892 | -0.09(-0.44%) |
Jan 29, 2002 | 21.22 | 21.30 | 21.18 | 21.21 | 13,910,223 | -0.05(-0.22%) |
Jan 28, 2002 | 21.09 | 21.26 | 21.03 | 21.26 | 9,820,900 | +0.13(+0.60%) |
Jan 25, 2002 | 21.15 | 21.19 | 21.03 | 21.13 | 9,961,021 | +0.11(+0.51%) |
Jan 24, 2002 | 21.26 | 21.27 | 20.98 | 21.03 | 12,577,784 | -0.15(-0.70%) |
Jan 23, 2002 | 20.86 | 21.20 | 20.83 | 21.18 | 15,527,598 | +0.46(+2.22%) |
Jan 22, 2002 | 20.90 | 21.00 | 20.66 | 20.72 | 9,796,256 | -0.08(-0.39%) |
Jan 21, 2002 | 20.72 | 20.90 | 20.70 | 20.80 | 10,650,594 | +0.00(+0.00%) |
Jan 18, 2002 | 20.72 | 20.90 | 20.70 | 20.80 | 10,650,594 | -0.08(-0.39%) |
Jan 17, 2002 | 20.64 | 20.88 | 20.49 | 20.88 | 10,279,755 | +0.32(+1.55%) |
Jan 16, 2002 | 20.83 | 20.87 | 20.42 | 20.56 | 18,976,872 | -0.32(-1.53%) |
Jan 15, 2002 | 20.77 | 20.94 | 20.67 | 20.88 | 18,845,436 | +0.32(+1.53%) |
Jan 14, 2002 | 20.31 | 20.69 | 20.30 | 20.56 | 10,556,711 | +0.26(+1.28%) |
Jan 11, 2002 | 20.21 | 20.60 | 20.21 | 20.30 | 17,823,750 | +0.20(+0.97%) |
Jan 10, 2002 | 20.12 | 20.20 | 20.03 | 20.11 | 11,923,417 | +0.10(+0.51%) |
Jan 09, 2002 | 20.28 | 20.44 | 19.99 | 20.00 | 10,038,240 | -0.14(-0.72%) |
Jan 08, 2002 | 19.89 | 20.28 | 19.85 | 20.15 | 14,095,408 | +0.30(+1.52%) |
Jan 07, 2002 | 19.64 | 19.89 | 19.62 | 19.85 | 15,816,524 | +0.21(+1.06%) |
Jan 04, 2002 | 19.77 | 19.93 | 19.60 | 19.64 | 12,772,357 | -0.21(-1.07%) |
Jan 03, 2002 | 19.87 | 19.98 | 19.74 | 19.85 | 10,365,893 | -0.02(-0.11%) |
Jan 02, 2002 | 19.53 | 19.95 | 19.34 | 19.87 | 14,844,362 | +0.34(+1.72%) |
Dec 31, 2001 | 19.60 | 19.73 | 19.50 | 19.53 | 9,334,819 | -0.07(-0.35%) |
Dec 28, 2001 | 19.86 | 19.96 | 19.54 | 19.60 | 9,969,705 | -0.24(-1.22%) |
Dec 27, 2001 | 19.82 | 19.92 | 19.76 | 19.85 | 8,395,986 | +0.03(+0.15%) |
Dec 26, 2001 | 19.69 | 20.02 | 19.69 | 19.82 | 8,733,966 | +0.06(+0.30%) |
Dec 24, 2001 | 19.60 | 19.81 | 19.51 | 19.76 | 6,637,316 | +0.24(+1.24%) |
Dec 21, 2001 | 19.79 | 19.91 | 19.51 | 19.51 | 31,316,192 | -0.20(-1.02%) |
Dec 20, 2001 | 19.73 | 19.92 | 19.64 | 19.71 | 12,302,002 | -0.13(-0.67%) |
Dec 19, 2001 | 19.85 | 20.12 | 19.75 | 19.85 | 21,022,824 | -0.05(-0.24%) |
Dec 18, 2001 | 19.90 | 20.00 | 19.67 | 19.89 | 18,288,708 | -0.11(-0.55%) |
Dec 17, 2001 | 19.60 | 20.00 | 19.53 | 20.00 | 16,088,551 | +0.49(+2.49%) |
Dec 14, 2001 | 19.34 | 19.63 | 19.34 | 19.52 | 10,921,213 | +0.17(+0.90%) |
Dec 13, 2001 | 19.32 | 19.66 | 19.19 | 19.34 | 14,386,916 | +0.03(+0.13%) |
Dec 12, 2001 | 19.22 | 19.39 | 19.18 | 19.32 | 12,299,655 | +0.06(+0.33%) |
Dec 11, 2001 | 19.41 | 19.53 | 19.25 | 19.25 | 11,560,324 | -0.06(-0.31%) |
Dec 10, 2001 | 19.27 | 19.53 | 19.18 | 19.31 | 13,552,763 | +0.11(+0.55%) |
Dec 07, 2001 | 19.27 | 19.45 | 19.15 | 19.21 | 21,703,714 | -0.10(-0.53%) |
Dec 06, 2001 | 19.56 | 19.65 | 19.30 | 19.31 | 18,949,646 | -0.35(-1.78%) |
Dec 05, 2001 | 19.81 | 19.83 | 19.41 | 19.66 | 18,858,110 | -0.22(-1.09%) |
Dec 04, 2001 | 20.08 | 20.11 | 19.77 | 19.88 | 10,275,061 | -0.20(-1.02%) |
Dec 03, 2001 | 20.08 | 20.15 | 19.77 | 20.08 | 11,095,601 | -0.02(-0.09%) |
Nov 30, 2001 | 20.02 | 20.26 | 19.97 | 20.10 | 12,297,308 | +0.08(+0.40%) |
Nov 29, 2001 | 19.32 | 20.02 | 19.28 | 20.02 | 19,793,188 | +0.87(+4.56%) |
Nov 28, 2001 | 19.20 | 19.36 | 19.04 | 19.14 | 20,691,416 | -0.12(-0.62%) |
Nov 27, 2001 | 19.64 | 19.68 | 19.09 | 19.26 | 28,226,022 | -0.41(-2.10%) |
Nov 26, 2001 | 20.12 | 20.12 | 19.63 | 19.68 | 15,425,266 | -0.31(-1.53%) |
Nov 23, 2001 | 20.03 | 20.14 | 19.92 | 19.98 | 7,574,037 | -0.14(-0.72%) |
Nov 21, 2001 | 20.20 | 20.30 | 20.12 | 20.13 | 9,305,950 | -0.18(-0.90%) |
Nov 20, 2001 | 20.45 | 20.48 | 20.14 | 20.31 | 15,241,489 | -0.16(-0.79%) |
Nov 19, 2001 | 20.45 | 20.57 | 20.14 | 20.47 | 13,432,592 | -0.03(-0.17%) |
Nov 16, 2001 | 20.48 | 20.57 | 20.37 | 20.51 | 12,933,837 | +0.06(+0.29%) |
Nov 15, 2001 | 20.32 | 20.57 | 20.26 | 20.45 | 12,375,935 | +0.17(+0.86%) |
Nov 14, 2001 | 20.37 | 20.54 | 20.11 | 20.27 | 20,543,316 | +0.25(+1.23%) |
Nov 13, 2001 | 20.03 | 20.17 | 19.88 | 20.02 | 12,508,311 | +0.06(+0.30%) |
Nov 12, 2001 | 19.78 | 20.15 | 19.66 | 19.97 | 10,853,147 | +0.01(+0.06%) |
Nov 09, 2001 | 19.84 | 20.11 | 19.80 | 19.95 | 13,868,211 | +0.22(+1.10%) |
Nov 08, 2001 | 20.17 | 20.22 | 19.71 | 19.74 | 26,495,988 | -0.63(-3.10%) |
Nov 07, 2001 | 20.50 | 20.69 | 20.31 | 20.37 | 16,231,019 | -0.32(-1.54%) |
Nov 06, 2001 | 20.78 | 20.78 | 20.60 | 20.69 | 13,514,505 | +0.11(+0.52%) |
Nov 05, 2001 | 20.74 | 20.78 | 20.51 | 20.58 | 10,276,234 | +0.01(+0.04%) |
Nov 02, 2001 | 20.28 | 20.62 | 20.20 | 20.57 | 10,332,564 | +0.29(+1.43%) |
Nov 01, 2001 | 20.24 | 20.40 | 20.07 | 20.28 | 15,722,876 | +0.34(+1.71%) |
Oct 31, 2001 | 20.22 | 20.26 | 19.90 | 19.94 | 22,318,884 | -0.38(-1.89%) |
Oct 30, 2001 | 20.45 | 20.50 | 20.20 | 20.32 | 30,774,250 | -0.84(-3.99%) |
Oct 29, 2001 | 21.31 | 21.62 | 21.12 | 21.17 | 8,139,684 | -0.08(-0.38%) |
Oct 26, 2001 | 20.88 | 21.49 | 20.87 | 21.25 | 12,110,715 | +0.20(+0.97%) |
Oct 25, 2001 | 21.03 | 21.12 | 20.71 | 21.04 | 16,988,422 | -0.32(-1.48%) |
Oct 24, 2001 | 21.33 | 21.52 | 21.24 | 21.36 | 13,319,932 | -0.04(-0.18%) |
Oct 23, 2001 | 21.64 | 21.84 | 21.19 | 21.40 | 10,992,799 | -0.24(-1.10%) |
Oct 22, 2001 | 21.20 | 21.77 | 21.20 | 21.64 | 10,279,286 | +0.37(+1.74%) |
Oct 19, 2001 | 21.01 | 21.29 | 20.97 | 21.26 | 10,802,216 | +0.26(+1.24%) |
Oct 18, 2001 | 21.30 | 21.31 | 20.95 | 21.00 | 13,233,325 | -0.30(-1.42%) |
Oct 17, 2001 | 21.49 | 21.55 | 21.22 | 21.31 | 14,396,070 | -0.29(-1.34%) |
Oct 16, 2001 | 21.54 | 21.65 | 21.38 | 21.60 | 10,016,647 | +0.09(+0.42%) |
Oct 15, 2001 | 21.47 | 21.75 | 21.47 | 21.51 | 8,523,902 | -0.07(-0.32%) |
Oct 12, 2001 | 21.54 | 21.79 | 21.33 | 21.58 | 23,588,656 | -0.16(-0.74%) |
Oct 11, 2001 | 21.88 | 22.04 | 21.53 | 21.74 | 17,559,234 | -0.12(-0.57%) |
Oct 10, 2001 | 21.56 | 21.98 | 21.44 | 21.86 | 17,864,590 | +0.14(+0.67%) |
Oct 09, 2001 | 21.64 | 21.72 | 21.48 | 21.72 | 18,308,422 | +0.14(+0.65%) |
Oct 08, 2001 | 21.30 | 21.65 | 21.18 | 21.58 | 10,549,435 | +0.20(+0.96%) |
Oct 05, 2001 | 21.30 | 21.62 | 21.14 | 21.37 | 15,740,009 | +0.13(+0.62%) |
Oct 04, 2001 | 21.18 | 21.30 | 21.10 | 21.24 | 13,940,970 | +0.17(+0.81%) |
Oct 03, 2001 | 21.11 | 21.29 | 20.88 | 21.07 | 13,557,457 | +0.02(+0.10%) |
Oct 02, 2001 | 21.08 | 21.13 | 20.69 | 21.05 | 11,934,449 | +0.01(+0.06%) |
Oct 01, 2001 | 20.57 | 21.06 | 20.48 | 21.03 | 19,393,010 | +0.46(+2.24%) |
Sep 28, 2001 | 20.88 | 20.88 | 20.30 | 20.57 | 21,619,452 | -0.30(-1.45%) |
Sep 27, 2001 | 20.12 | 20.88 | 19.94 | 20.88 | 17,145,912 | +0.91(+4.57%) |
Sep 26, 2001 | 20.11 | 20.19 | 19.87 | 19.97 | 16,488,729 | -0.08(-0.38%) |
Sep 25, 2001 | 20.00 | 20.28 | 19.71 | 20.04 | 18,180,976 | -0.14(-0.70%) |
Sep 24, 2001 | 19.77 | 20.23 | 19.62 | 20.18 | 27,095,668 | +0.29(+1.48%) |
Sep 21, 2001 | 19.73 | 20.03 | 19.31 | 19.89 | 36,670,360 | -0.32(-1.58%) |
Sep 20, 2001 | 20.33 | 20.43 | 20.11 | 20.21 | 21,728,826 | -0.24(-1.19%) |
Sep 19, 2001 | 20.58 | 20.87 | 20.28 | 20.45 | 27,421,912 | -0.13(-0.62%) |
Sep 18, 2001 | 20.96 | 21.11 | 20.24 | 20.58 | 25,749,616 | -0.26(-1.23%) |
Sep 17, 2001 | 20.02 | 21.03 | 19.94 | 20.83 | 30,597,046 | +0.32(+1.56%) |
Sep 10, 2001 | 20.06 | 20.66 | 20.06 | 20.51 | 14,257,592 | +0.46(+2.27%) |
Sep 07, 2001 | 20.37 | 20.49 | 19.91 | 20.06 | 16,548,580 | -0.33(-1.63%) |
Sep 06, 2001 | 20.58 | 20.76 | 20.20 | 20.39 | 15,070,621 | -0.27(-1.32%) |
Sep 05, 2001 | 20.41 | 20.76 | 20.27 | 20.66 | 12,800,522 | +0.24(+1.17%) |
Sep 04, 2001 | 20.31 | 20.69 | 20.20 | 20.43 | 13,270,643 | +0.23(+1.14%) |
Aug 31, 2001 | 20.43 | 20.59 | 20.07 | 20.20 | 11,717,578 | -0.23(-1.13%) |
Aug 30, 2001 | 20.23 | 20.65 | 20.16 | 20.43 | 14,135,778 | +0.30(+1.50%) |
Aug 29, 2001 | 20.30 | 20.32 | 20.05 | 20.12 | 9,121,235 | -0.16(-0.78%) |
Aug 28, 2001 | 20.26 | 20.29 | 20.15 | 20.28 | 8,579,763 | +0.04(+0.19%) |
Aug 27, 2001 | 20.05 | 20.41 | 20.05 | 20.24 | 8,209,393 | +0.20(+0.98%) |
Aug 24, 2001 | 19.96 | 20.39 | 19.94 | 20.05 | 15,241,020 | +0.13(+0.66%) |
Aug 23, 2001 | 19.44 | 20.02 | 19.42 | 19.91 | 12,260,224 | +0.48(+2.46%) |
Aug 22, 2001 | 19.41 | 19.66 | 19.36 | 19.44 | 13,417,805 | +0.09(+0.48%) |
Aug 21, 2001 | 19.38 | 19.88 | 19.30 | 19.34 | 17,544,212 | -0.03(-0.18%) |
Aug 20, 2001 | 18.79 | 19.38 | 18.73 | 19.38 | 17,812,014 | +0.58(+3.06%) |
Aug 17, 2001 | 18.59 | 18.94 | 18.50 | 18.80 | 12,733,161 | +0.24(+1.31%) |
Aug 16, 2001 | 18.70 | 18.72 | 18.34 | 18.56 | 13,221,120 | -0.05(-0.27%) |
Aug 15, 2001 | 18.79 | 18.95 | 18.58 | 18.61 | 10,793,766 | -0.32(-1.71%) |
Aug 14, 2001 | 18.84 | 19.02 | 18.82 | 18.93 | 6,753,497 | +0.07(+0.38%) |
Aug 13, 2001 | 18.90 | 18.99 | 18.70 | 18.86 | 7,385,566 | +0.07(+0.36%) |
Aug 10, 2001 | 18.95 | 19.27 | 18.68 | 18.79 | 12,509,249 | -0.16(-0.85%) |
Aug 09, 2001 | 18.92 | 19.11 | 18.68 | 18.96 | 8,840,524 | -0.14(-0.71%) |
Aug 08, 2001 | 19.35 | 19.39 | 19.02 | 19.09 | 7,649,144 | -0.30(-1.54%) |
Aug 07, 2001 | 19.00 | 19.39 | 19.00 | 19.39 | 9,585,957 | +0.32(+1.65%) |
Aug 06, 2001 | 19.35 | 19.38 | 18.93 | 19.07 | 8,902,721 | -0.17(-0.89%) |
Aug 03, 2001 | 19.39 | 19.49 | 19.02 | 19.25 | 9,622,102 | -0.29(-1.46%) |
Aug 02, 2001 | 19.64 | 19.73 | 19.26 | 19.53 | 7,898,874 | +0.05(+0.24%) |
Aug 01, 2001 | 19.34 | 19.77 | 19.22 | 19.48 | 11,214,833 | +0.10(+0.51%) |
Jul 31, 2001 | 18.67 | 19.40 | 18.66 | 19.39 | 16,534,497 | +0.78(+4.19%) |
Jul 30, 2001 | 18.41 | 18.69 | 18.40 | 18.61 | 12,543,517 | +0.22(+1.18%) |
Jul 27, 2001 | 18.83 | 18.87 | 18.32 | 18.39 | 15,598,246 | -0.44(-2.35%) |
Jul 26, 2001 | 18.93 | 19.00 | 18.43 | 18.83 | 16,430,052 | -0.20(-1.07%) |
Jul 25, 2001 | 19.30 | 19.30 | 18.70 | 19.04 | 13,878,303 | -0.28(-1.43%) |
Jul 24, 2001 | 19.57 | 19.57 | 19.24 | 19.31 | 7,794,194 | -0.17(-0.85%) |
Jul 23, 2001 | 19.81 | 19.98 | 19.44 | 19.48 | 9,009,279 | -0.12(-0.61%) |
Jul 20, 2001 | 19.52 | 19.79 | 19.43 | 19.60 | 10,386,547 | +0.08(+0.39%) |
Jul 19, 2001 | 19.48 | 19.75 | 19.34 | 19.52 | 11,442,969 | +0.14(+0.75%) |
Jul 18, 2001 | 19.16 | 19.65 | 19.15 | 19.38 | 13,544,313 | +0.27(+1.40%) |
Jul 17, 2001 | 18.70 | 19.24 | 18.58 | 19.11 | 15,210,273 | +0.40(+2.16%) |
Jul 16, 2001 | 19.17 | 19.17 | 18.58 | 18.70 | 17,104,604 | -0.46(-2.42%) |
Jul 13, 2001 | 19.36 | 19.55 | 19.04 | 19.17 | 11,857,699 | -0.34(-1.73%) |
Jul 12, 2001 | 19.84 | 19.84 | 19.39 | 19.51 | 11,877,884 | -0.34(-1.70%) |
Jul 11, 2001 | 19.83 | 19.96 | 19.58 | 19.84 | 10,309,798 | +0.11(+0.58%) |
Jul 10, 2001 | 19.25 | 20.02 | 19.25 | 19.73 | 22,609,218 | +0.47(+2.46%) |
Jul 09, 2001 | 19.73 | 19.73 | 19.22 | 19.25 | 10,959,001 | -0.22(-1.14%) |
Jul 06, 2001 | 19.93 | 19.93 | 19.29 | 19.48 | 13,826,667 | -0.46(-2.29%) |
Jul 05, 2001 | 20.02 | 20.11 | 19.65 | 19.93 | 17,798,402 | -0.43(-2.13%) |
Jul 03, 2001 | 20.66 | 20.79 | 20.34 | 20.37 | 12,146,860 | -0.43(-2.05%) |
Jul 02, 2001 | 21.20 | 21.20 | 20.71 | 20.79 | 15,954,533 | -0.30(-1.41%) |
Jun 29, 2001 | 20.64 | 21.62 | 20.36 | 21.09 | 26,311,506 | +0.52(+2.51%) |
Jun 28, 2001 | 20.24 | 20.79 | 20.18 | 20.57 | 13,479,064 | +0.50(+2.51%) |
Jun 27, 2001 | 20.05 | 20.31 | 19.85 | 20.07 | 13,694,526 | +0.08(+0.40%) |
Jun 26, 2001 | 20.46 | 20.65 | 19.93 | 19.99 | 14,208,068 | -0.53(-2.59%) |
Jun 25, 2001 | 20.36 | 20.70 | 20.24 | 20.52 | 14,997,627 | +0.27(+1.35%) |
Jun 22, 2001 | 20.31 | 20.53 | 20.14 | 20.25 | 14,605,664 | -0.06(-0.27%) |
Jun 21, 2001 | 19.81 | 20.52 | 19.75 | 20.31 | 29,759,842 | +0.49(+2.49%) |
Jun 20, 2001 | 19.15 | 19.92 | 19.13 | 19.81 | 21,788,678 | +0.81(+4.26%) |
Jun 19, 2001 | 19.17 | 19.34 | 18.96 | 19.00 | 21,858,152 | -0.09(-0.45%) |
Jun 18, 2001 | 19.74 | 19.84 | 18.97 | 19.09 | 22,676,110 | -0.65(-3.28%) |
Jun 15, 2001 | 20.02 | 20.26 | 19.47 | 19.74 | 25,305,078 | -0.30(-1.49%) |
Jun 14, 2001 | 20.26 | 20.32 | 20.01 | 20.03 | 15,075,315 | -0.34(-1.65%) |
Jun 13, 2001 | 20.70 | 21.05 | 20.27 | 20.37 | 23,926,166 | -0.55(-2.63%) |
Jun 12, 2001 | 20.68 | 21.12 | 20.67 | 20.92 | 16,691,517 | +0.25(+1.20%) |
Jun 11, 2001 | 20.56 | 20.81 | 20.47 | 20.67 | 12,153,666 | +0.10(+0.50%) |
Jun 08, 2001 | 20.67 | 20.88 | 19.92 | 20.57 | 13,019,975 | -0.10(-0.49%) |
Jun 07, 2001 | 20.41 | 20.79 | 20.05 | 20.67 | 55,003,660 | -0.63(-2.96%) |
Jun 06, 2001 | 21.35 | 21.47 | 21.14 | 21.30 | 14,350,301 | -0.35(-1.63%) |
Jun 05, 2001 | 21.62 | 21.72 | 21.35 | 21.66 | 11,873,894 | -0.14(-0.65%) |
Jun 04, 2001 | 21.75 | 21.96 | 21.32 | 21.80 | 11,089,029 | -0.05(-0.21%) |
Jun 01, 2001 | 21.98 | 21.98 | 21.62 | 21.84 | 8,429,080 | -0.06(-0.27%) |
May 31, 2001 | 21.90 | 22.15 | 21.81 | 21.90 | 10,415,651 | +0.09(+0.43%) |
May 30, 2001 | 22.11 | 22.16 | 21.74 | 21.81 | 10,729,926 | -0.19(-0.87%) |
May 29, 2001 | 21.60 | 22.05 | 21.35 | 22.00 | 13,924,071 | +0.47(+2.20%) |
May 25, 2001 | 21.45 | 21.73 | 21.44 | 21.53 | 9,182,259 | +0.04(+0.18%) |
May 24, 2001 | 21.30 | 21.81 | 21.26 | 21.49 | 11,891,497 | +0.27(+1.29%) |
May 23, 2001 | 21.05 | 21.38 | 21.05 | 21.22 | 15,075,785 | +0.17(+0.83%) |
May 22, 2001 | 21.30 | 21.49 | 20.96 | 21.04 | 29,099,842 | -0.35(-1.65%) |
May 21, 2001 | 22.37 | 22.41 | 21.28 | 21.40 | 22,873,734 | -0.92(-4.11%) |
May 18, 2001 | 22.16 | 22.36 | 22.16 | 22.31 | 9,961,256 | +0.18(+0.83%) |
May 17, 2001 | 22.28 | 22.47 | 22.01 | 22.13 | 9,715,751 | -0.17(-0.78%) |
May 16, 2001 | 21.81 | 22.41 | 21.73 | 22.30 | 17,994,382 | +0.61(+2.81%) |
May 15, 2001 | 21.71 | 21.92 | 21.43 | 21.70 | 12,059,079 | +0.00(+0.02%) |
May 14, 2001 | 21.86 | 22.00 | 21.63 | 21.69 | 10,326,697 | -0.36(-1.62%) |
May 11, 2001 | 22.29 | 22.34 | 21.88 | 22.05 | 9,875,353 | -0.24(-1.09%) |
May 10, 2001 | 21.90 | 22.34 | 21.81 | 22.29 | 10,308,624 | +0.40(+1.83%) |
May 09, 2001 | 21.73 | 22.07 | 21.70 | 21.89 | 15,755,970 | +0.16(+0.75%) |
May 08, 2001 | 21.94 | 22.08 | 21.64 | 21.73 | 14,105,031 | -0.43(-1.92%) |
May 07, 2001 | 22.41 | 22.96 | 22.04 | 22.16 | 18,148,586 | -0.43(-1.89%) |
May 04, 2001 | 22.04 | 22.67 | 22.01 | 22.58 | 17,077,612 | +0.60(+2.71%) |
May 03, 2001 | 21.86 | 22.26 | 21.86 | 21.98 | 15,077,428 | +0.25(+1.16%) |
May 02, 2001 | 22.19 | 22.19 | 21.67 | 21.73 | 15,450,379 | -0.46(-2.09%) |