Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 41.15 | 42.06 | 41.10 | 41.77 | 12,710,607 | +0.62(+1.51%) |
Apr 29, 2002 | 41.40 | 41.80 | 41.15 | 41.15 | 9,697,996 | -0.46(-1.10%) |
Apr 26, 2002 | 41.36 | 42.15 | 41.31 | 41.61 | 8,314,533 | +0.14(+0.33%) |
Apr 25, 2002 | 41.50 | 42.12 | 41.40 | 41.47 | 10,379,560 | -0.14(-0.33%) |
Apr 24, 2002 | 41.33 | 42.40 | 41.29 | 41.61 | 10,594,517 | +0.53(+1.29%) |
Apr 23, 2002 | 41.59 | 41.83 | 41.02 | 41.08 | 10,241,963 | -0.35(-0.85%) |
Apr 22, 2002 | 42.00 | 42.08 | 41.25 | 41.43 | 10,890,962 | -0.75(-1.78%) |
Apr 19, 2002 | 42.32 | 42.35 | 41.93 | 42.18 | 10,103,448 | +0.13(+0.31%) |
Apr 18, 2002 | 40.89 | 42.18 | 40.81 | 42.05 | 12,375,941 | +1.16(+2.83%) |
Apr 17, 2002 | 41.08 | 41.51 | 40.59 | 40.89 | 15,244,840 | -0.48(-1.17%) |
Apr 16, 2002 | 41.21 | 41.83 | 40.57 | 41.38 | 15,287,036 | +0.72(+1.77%) |
Apr 15, 2002 | 41.27 | 41.34 | 40.41 | 40.66 | 10,208,634 | -0.33(-0.81%) |
Apr 12, 2002 | 41.01 | 41.11 | 40.49 | 40.99 | 9,742,638 | -0.02(-0.05%) |
Apr 11, 2002 | 41.36 | 41.66 | 41.01 | 41.01 | 11,454,040 | -0.48(-1.17%) |
Apr 10, 2002 | 41.15 | 41.53 | 41.08 | 41.50 | 11,090,937 | +0.29(+0.70%) |
Apr 09, 2002 | 41.69 | 41.73 | 41.15 | 41.21 | 11,880,285 | -0.25(-0.60%) |
Apr 08, 2002 | 41.08 | 41.56 | 40.91 | 41.46 | 9,324,955 | +0.22(+0.52%) |
Apr 05, 2002 | 41.52 | 41.68 | 41.08 | 41.24 | 11,020,457 | -0.28(-0.68%) |
Apr 04, 2002 | 41.55 | 42.02 | 41.22 | 41.52 | 12,952,778 | -0.35(-0.84%) |
Apr 03, 2002 | 42.32 | 42.38 | 41.73 | 41.87 | 10,696,645 | -0.28(-0.67%) |
Apr 02, 2002 | 42.12 | 42.54 | 41.97 | 42.16 | 7,977,879 | -0.10(-0.25%) |
Apr 01, 2002 | 41.99 | 42.71 | 41.96 | 42.26 | 12,514,914 | -0.22(-0.52%) |
Mar 29, 2002 | 42.61 | 42.84 | 42.40 | 42.48 | 8,568,782 | +0.00(+0.00%) |
Mar 28, 2002 | 42.61 | 42.84 | 42.40 | 42.48 | 8,568,782 | -0.12(-0.29%) |
Mar 27, 2002 | 42.48 | 42.82 | 42.40 | 42.61 | 9,705,028 | +0.28(+0.66%) |
Mar 26, 2002 | 42.22 | 42.61 | 42.10 | 42.33 | 9,225,273 | +0.24(+0.56%) |
Mar 25, 2002 | 42.42 | 43.10 | 42.09 | 42.09 | 9,966,769 | -0.33(-0.77%) |
Mar 22, 2002 | 42.22 | 42.76 | 42.10 | 42.42 | 8,536,523 | +0.03(+0.08%) |
Mar 21, 2002 | 42.06 | 42.50 | 41.66 | 42.38 | 9,467,444 | +0.20(+0.48%) |
Mar 20, 2002 | 42.84 | 42.84 | 42.08 | 42.18 | 11,050,269 | -0.65(-1.53%) |
Mar 19, 2002 | 42.35 | 42.97 | 42.32 | 42.84 | 10,252,971 | +0.54(+1.28%) |
Mar 18, 2002 | 42.32 | 42.61 | 42.06 | 42.29 | 12,650,676 | +0.04(+0.09%) |
Mar 15, 2002 | 42.38 | 42.82 | 42.16 | 42.25 | 20,751,170 | +0.14(+0.34%) |
Mar 14, 2002 | 41.80 | 42.31 | 41.67 | 42.11 | 11,577,572 | +0.31(+0.75%) |
Mar 13, 2002 | 41.63 | 41.87 | 41.37 | 41.80 | 9,479,828 | +0.16(+0.39%) |
Mar 12, 2002 | 41.74 | 41.74 | 41.19 | 41.63 | 11,475,291 | -0.10(-0.25%) |
Mar 11, 2002 | 41.64 | 42.12 | 41.48 | 41.74 | 11,067,392 | +0.10(+0.24%) |
Mar 08, 2002 | 42.12 | 42.18 | 41.27 | 41.64 | 15,845,528 | +0.03(+0.06%) |
Mar 07, 2002 | 41.53 | 41.93 | 41.39 | 41.61 | 17,135,118 | +0.72(+1.76%) |
Mar 06, 2002 | 40.42 | 41.07 | 40.29 | 40.89 | 11,106,837 | +0.79(+1.97%) |
Mar 05, 2002 | 40.50 | 40.66 | 39.97 | 40.10 | 11,772,195 | -0.40(-0.99%) |
Mar 04, 2002 | 40.88 | 40.88 | 40.49 | 40.50 | 12,927,399 | -0.12(-0.29%) |
Mar 01, 2002 | 39.83 | 40.81 | 39.64 | 40.62 | 14,068,691 | +0.78(+1.97%) |
Feb 28, 2002 | 39.40 | 39.88 | 39.32 | 39.83 | 9,844,613 | +0.44(+1.11%) |
Feb 27, 2002 | 39.39 | 39.60 | 39.22 | 39.40 | 10,407,538 | +0.14(+0.37%) |
Feb 26, 2002 | 39.05 | 39.41 | 38.75 | 39.25 | 11,876,158 | +0.20(+0.52%) |
Feb 25, 2002 | 39.22 | 39.26 | 38.85 | 39.05 | 12,829,705 | +0.20(+0.50%) |
Feb 22, 2002 | 37.94 | 38.92 | 37.90 | 38.85 | 11,933,337 | +0.92(+2.41%) |
Feb 21, 2002 | 38.10 | 38.56 | 37.89 | 37.94 | 10,782,261 | -0.08(-0.21%) |
Feb 20, 2002 | 37.60 | 38.26 | 37.39 | 38.02 | 8,464,667 | +0.78(+2.11%) |
Feb 19, 2002 | 37.60 | 37.68 | 37.12 | 37.23 | 7,664,005 | -0.21(-0.56%) |
Feb 18, 2002 | 37.74 | 38.00 | 37.28 | 37.44 | 10,302,506 | +0.00(+0.00%) |
Feb 15, 2002 | 37.74 | 38.00 | 37.28 | 37.44 | 9,399,869 | -0.04(-0.10%) |
Feb 14, 2002 | 37.94 | 37.97 | 37.32 | 37.48 | 10,911,908 | -0.52(-1.36%) |
Feb 13, 2002 | 38.07 | 38.52 | 37.90 | 38.00 | 11,141,542 | +0.52(+1.38%) |
Feb 12, 2002 | 37.32 | 37.53 | 37.02 | 37.48 | 7,506,991 | +0.16(+0.44%) |
Feb 11, 2002 | 37.20 | 37.84 | 37.12 | 37.32 | 6,794,238 | +0.11(+0.30%) |
Feb 08, 2002 | 36.67 | 37.32 | 36.14 | 37.20 | 10,003,155 | +0.26(+0.69%) |
Feb 07, 2002 | 36.55 | 37.35 | 36.50 | 36.95 | 10,629,222 | +0.40(+1.09%) |
Feb 06, 2002 | 36.30 | 36.96 | 36.30 | 36.55 | 10,943,402 | +0.25(+0.68%) |
Feb 05, 2002 | 36.31 | 36.86 | 35.78 | 36.30 | 19,511,726 | -0.53(-1.44%) |
Feb 04, 2002 | 37.64 | 37.75 | 36.63 | 36.83 | 11,707,066 | -0.84(-2.24%) |
Feb 01, 2002 | 37.45 | 38.15 | 37.45 | 37.68 | 9,021,935 | +0.06(+0.16%) |
Jan 31, 2002 | 37.42 | 37.64 | 37.16 | 37.62 | 10,325,897 | +0.20(+0.54%) |
Jan 30, 2002 | 37.41 | 37.73 | 37.22 | 37.41 | 12,108,850 | +0.01(+0.04%) |
Jan 29, 2002 | 37.87 | 38.42 | 37.16 | 37.40 | 9,018,266 | -0.41(-1.09%) |
Jan 28, 2002 | 37.62 | 37.92 | 37.52 | 37.81 | 8,082,606 | +0.10(+0.28%) |
Jan 25, 2002 | 37.97 | 38.07 | 37.68 | 37.71 | 8,449,990 | -0.26(-0.67%) |
Jan 24, 2002 | 37.94 | 38.07 | 37.77 | 37.96 | 10,508,901 | -0.48(-1.26%) |
Jan 23, 2002 | 38.68 | 38.77 | 38.19 | 38.45 | 11,101,333 | -0.22(-0.58%) |
Jan 22, 2002 | 39.06 | 39.15 | 38.28 | 38.67 | 14,696,286 | -0.38(-0.97%) |
Jan 21, 2002 | 39.13 | 39.31 | 39.00 | 39.05 | 13,682,043 | +0.00(+0.00%) |
Jan 18, 2002 | 39.13 | 39.31 | 39.00 | 39.05 | 13,682,043 | -0.09(-0.22%) |
Jan 17, 2002 | 38.97 | 39.23 | 38.73 | 39.13 | 8,549,213 | +0.16(+0.42%) |
Jan 16, 2002 | 38.81 | 39.24 | 38.71 | 38.97 | 9,744,626 | +0.27(+0.69%) |
Jan 15, 2002 | 38.68 | 38.87 | 38.36 | 38.70 | 9,506,583 | +0.16(+0.42%) |
Jan 14, 2002 | 38.38 | 38.80 | 38.24 | 38.54 | 8,257,660 | +0.45(+1.18%) |
Jan 11, 2002 | 37.99 | 38.21 | 37.77 | 38.09 | 7,886,606 | -0.03(-0.09%) |
Jan 10, 2002 | 37.07 | 38.19 | 37.02 | 38.12 | 8,111,960 | +0.90(+2.41%) |
Jan 09, 2002 | 37.25 | 37.81 | 37.12 | 37.22 | 9,924,419 | -0.38(-1.01%) |
Jan 08, 2002 | 37.99 | 38.00 | 37.28 | 37.60 | 6,888,874 | -0.25(-0.66%) |
Jan 07, 2002 | 37.87 | 38.26 | 37.78 | 37.85 | 6,894,073 | -0.18(-0.46%) |
Jan 04, 2002 | 38.38 | 38.53 | 37.90 | 38.03 | 7,305,488 | -0.35(-0.92%) |
Jan 03, 2002 | 38.39 | 38.41 | 37.86 | 38.38 | 9,804,710 | -0.01(-0.03%) |
Jan 02, 2002 | 38.53 | 38.79 | 37.66 | 38.39 | 10,785,471 | -0.26(-0.68%) |
Dec 31, 2001 | 39.05 | 39.13 | 38.51 | 38.66 | 7,558,208 | -0.50(-1.27%) |
Dec 28, 2001 | 39.26 | 39.34 | 39.09 | 39.15 | 6,191,563 | -0.10(-0.27%) |
Dec 27, 2001 | 38.81 | 39.30 | 38.81 | 39.26 | 6,945,442 | +0.23(+0.59%) |
Dec 26, 2001 | 38.63 | 39.36 | 38.62 | 39.03 | 6,112,827 | +0.14(+0.35%) |
Dec 24, 2001 | 39.06 | 39.08 | 38.86 | 38.89 | 3,705,642 | -0.16(-0.42%) |
Dec 21, 2001 | 38.50 | 39.10 | 38.30 | 39.06 | 21,085,684 | +0.92(+2.40%) |
Dec 20, 2001 | 37.86 | 38.48 | 37.76 | 38.14 | 12,582,795 | +0.40(+1.06%) |
Dec 19, 2001 | 37.25 | 37.93 | 37.16 | 37.74 | 10,669,125 | +0.60(+1.60%) |
Dec 18, 2001 | 37.41 | 37.44 | 37.05 | 37.15 | 11,339,682 | +0.22(+0.60%) |
Dec 17, 2001 | 36.99 | 37.68 | 36.89 | 36.92 | 12,471,647 | +0.10(+0.27%) |
Dec 14, 2001 | 36.99 | 37.09 | 36.78 | 36.82 | 10,268,565 | +0.05(+0.12%) |
Dec 13, 2001 | 36.67 | 37.13 | 36.53 | 36.78 | 13,988,732 | +0.12(+0.32%) |
Dec 12, 2001 | 36.63 | 36.91 | 36.47 | 36.66 | 17,052,560 | -0.06(-0.16%) |
Dec 11, 2001 | 36.56 | 37.24 | 36.47 | 36.72 | 17,713,944 | +0.41(+1.12%) |
Dec 10, 2001 | 36.96 | 36.98 | 36.31 | 36.31 | 13,733,565 | -0.74(-1.99%) |
Dec 07, 2001 | 36.25 | 37.17 | 36.25 | 37.05 | 16,102,834 | +0.64(+1.76%) |
Dec 06, 2001 | 36.69 | 37.22 | 36.31 | 36.41 | 19,586,334 | -0.61(-1.64%) |
Dec 05, 2001 | 37.60 | 37.60 | 36.96 | 37.02 | 19,978,026 | -0.41(-1.10%) |
Dec 04, 2001 | 37.61 | 37.71 | 37.25 | 37.43 | 19,026,314 | -0.71(-1.85%) |
Dec 03, 2001 | 37.82 | 38.42 | 37.81 | 38.14 | 12,562,155 | +0.04(+0.10%) |
Nov 30, 2001 | 38.09 | 38.13 | 37.62 | 38.10 | 21,201,876 | -0.15(-0.39%) |
Nov 29, 2001 | 38.49 | 38.73 | 37.94 | 38.25 | 19,080,588 | -0.99(-2.52%) |
Nov 28, 2001 | 39.24 | 39.40 | 39.18 | 39.24 | 11,125,642 | -0.01(-0.03%) |
Nov 27, 2001 | 39.24 | 39.72 | 39.19 | 39.25 | 10,539,173 | -0.32(-0.81%) |
Nov 26, 2001 | 39.71 | 39.77 | 39.25 | 39.57 | 9,590,670 | -0.31(-0.77%) |
Nov 23, 2001 | 39.51 | 39.88 | 39.49 | 39.88 | 3,795,692 | +0.08(+0.20%) |
Nov 21, 2001 | 39.57 | 39.87 | 39.51 | 39.80 | 9,385,803 | +0.05(+0.12%) |
Nov 20, 2001 | 38.85 | 39.80 | 38.75 | 39.76 | 11,228,075 | +0.58(+1.47%) |
Nov 19, 2001 | 39.12 | 39.31 | 38.75 | 39.18 | 9,170,387 | -0.01(-0.03%) |
Nov 16, 2001 | 39.24 | 39.34 | 38.84 | 39.19 | 8,791,231 | -0.05(-0.13%) |
Nov 15, 2001 | 39.41 | 39.70 | 38.96 | 39.24 | 10,187,994 | -0.05(-0.12%) |
Nov 14, 2001 | 39.02 | 39.41 | 38.79 | 39.29 | 10,126,381 | +0.27(+0.70%) |
Nov 13, 2001 | 38.66 | 39.11 | 38.64 | 39.02 | 8,869,967 | +0.41(+1.07%) |
Nov 12, 2001 | 38.66 | 39.11 | 38.49 | 38.60 | 6,688,441 | -0.35(-0.91%) |
Nov 09, 2001 | 38.59 | 39.10 | 38.54 | 38.96 | 8,915,374 | +0.37(+0.95%) |
Nov 08, 2001 | 38.83 | 39.11 | 38.36 | 38.59 | 11,483,547 | +0.16(+0.43%) |
Nov 07, 2001 | 38.59 | 39.15 | 38.26 | 38.43 | 11,617,781 | -0.16(-0.42%) |
Nov 06, 2001 | 38.41 | 38.59 | 37.90 | 38.59 | 10,544,065 | +0.34(+0.89%) |
Nov 05, 2001 | 38.67 | 38.77 | 37.98 | 38.25 | 11,630,470 | -0.33(-0.85%) |
Nov 02, 2001 | 38.51 | 38.71 | 38.30 | 38.58 | 6,863,954 | +0.07(+0.19%) |
Nov 01, 2001 | 37.66 | 38.81 | 37.63 | 38.51 | 10,590,083 | +0.63(+1.66%) |
Oct 31, 2001 | 37.93 | 38.26 | 37.64 | 37.88 | 10,828,126 | +0.04(+0.10%) |
Oct 30, 2001 | 38.47 | 38.66 | 37.74 | 37.84 | 12,440,611 | -0.46(-1.21%) |
Oct 29, 2001 | 38.03 | 38.90 | 37.98 | 38.30 | 9,657,634 | -0.07(-0.19%) |
Oct 26, 2001 | 38.46 | 38.58 | 38.10 | 38.38 | 8,414,062 | -0.20(-0.51%) |
Oct 25, 2001 | 38.46 | 38.64 | 37.81 | 38.57 | 9,316,546 | -0.19(-0.49%) |
Oct 24, 2001 | 38.50 | 39.02 | 38.43 | 38.76 | 13,215,436 | +0.27(+0.70%) |
Oct 23, 2001 | 38.58 | 38.80 | 38.21 | 38.49 | 11,055,009 | -0.08(-0.20%) |
Oct 22, 2001 | 38.07 | 38.64 | 38.07 | 38.57 | 14,011,053 | +0.36(+0.94%) |
Oct 19, 2001 | 37.99 | 38.33 | 37.81 | 38.21 | 10,785,777 | +0.22(+0.59%) |
Oct 18, 2001 | 37.94 | 38.20 | 37.71 | 37.99 | 13,617,219 | +0.20(+0.54%) |
Oct 17, 2001 | 37.58 | 38.03 | 37.28 | 37.79 | 18,911,038 | +0.65(+1.76%) |
Oct 16, 2001 | 36.63 | 37.35 | 36.43 | 37.13 | 21,639,894 | +0.69(+1.88%) |
Oct 15, 2001 | 36.07 | 36.45 | 35.88 | 36.45 | 7,362,361 | +0.24(+0.67%) |
Oct 12, 2001 | 35.65 | 36.29 | 35.52 | 36.20 | 8,558,080 | +0.27(+0.75%) |
Oct 11, 2001 | 36.07 | 36.26 | 35.26 | 35.94 | 16,297,764 | -0.72(-1.96%) |
Oct 10, 2001 | 36.01 | 36.78 | 35.97 | 36.65 | 9,634,089 | +0.39(+1.08%) |
Oct 09, 2001 | 36.47 | 36.50 | 36.05 | 36.26 | 6,225,962 | -0.22(-0.59%) |
Oct 08, 2001 | 36.14 | 36.68 | 36.01 | 36.48 | 8,346,028 | +0.70(+1.96%) |
Oct 05, 2001 | 35.71 | 36.43 | 35.69 | 35.78 | 10,241,657 | +0.16(+0.46%) |
Oct 04, 2001 | 35.97 | 36.14 | 35.50 | 35.61 | 12,665,048 | +0.12(+0.33%) |
Oct 03, 2001 | 35.39 | 35.61 | 34.70 | 35.50 | 16,642,826 | -0.47(-1.31%) |
Oct 02, 2001 | 35.68 | 36.07 | 35.16 | 35.97 | 15,023,156 | -0.28(-0.78%) |
Oct 01, 2001 | 36.24 | 36.27 | 35.68 | 36.25 | 12,868,691 | +0.01(+0.04%) |
Sep 28, 2001 | 36.11 | 36.24 | 35.58 | 36.24 | 16,333,386 | +0.60(+1.69%) |
Sep 27, 2001 | 35.47 | 35.99 | 35.17 | 35.63 | 15,299,879 | +0.23(+0.65%) |
Sep 26, 2001 | 34.95 | 35.41 | 34.40 | 35.41 | 13,911,677 | +0.78(+2.25%) |
Sep 25, 2001 | 34.28 | 34.76 | 34.01 | 34.63 | 14,064,410 | +0.35(+1.01%) |
Sep 24, 2001 | 35.09 | 35.19 | 33.85 | 34.28 | 19,829,576 | +0.11(+0.33%) |
Sep 21, 2001 | 33.03 | 35.97 | 32.84 | 34.17 | 25,775,910 | -0.07(-0.21%) |
Sep 20, 2001 | 34.34 | 34.82 | 34.24 | 34.24 | 14,468,028 | -0.78(-2.22%) |
Sep 19, 2001 | 35.65 | 35.65 | 34.08 | 35.02 | 18,245,068 | -0.63(-1.76%) |
Sep 18, 2001 | 35.68 | 35.97 | 34.91 | 35.65 | 20,483,620 | -0.86(-2.36%) |
Sep 17, 2001 | 37.28 | 37.28 | 35.85 | 36.51 | 18,706,018 | +0.13(+0.36%) |
Sep 10, 2001 | 36.43 | 36.79 | 36.01 | 36.38 | 10,264,896 | -0.07(-0.20%) |
Sep 07, 2001 | 36.50 | 36.79 | 35.91 | 36.45 | 13,957,237 | -0.79(-2.12%) |
Sep 06, 2001 | 36.96 | 37.39 | 36.73 | 37.24 | 22,135,702 | +0.46(+1.24%) |
Sep 05, 2001 | 36.27 | 36.96 | 36.14 | 36.79 | 18,023,078 | +0.06(+0.16%) |
Sep 04, 2001 | 36.20 | 37.16 | 35.97 | 36.73 | 28,241,038 | +2.25(+6.53%) |
Aug 31, 2001 | 34.80 | 34.80 | 34.21 | 34.48 | 10,621,731 | -0.25(-0.72%) |
Aug 30, 2001 | 34.86 | 35.32 | 34.54 | 34.73 | 8,952,372 | -0.12(-0.36%) |
Aug 29, 2001 | 35.24 | 35.29 | 34.76 | 34.85 | 7,277,051 | -0.39(-1.10%) |
Aug 28, 2001 | 35.46 | 35.63 | 35.12 | 35.24 | 6,750,972 | -0.31(-0.88%) |
Aug 27, 2001 | 35.65 | 35.80 | 35.52 | 35.55 | 5,996,787 | -0.16(-0.46%) |
Aug 24, 2001 | 35.52 | 35.97 | 35.50 | 35.71 | 8,760,501 | -0.03(-0.07%) |
Aug 23, 2001 | 35.35 | 36.04 | 35.35 | 35.74 | 8,492,951 | -0.09(-0.26%) |
Aug 22, 2001 | 35.57 | 35.91 | 35.27 | 35.83 | 10,179,127 | +0.31(+0.88%) |
Aug 21, 2001 | 35.32 | 35.94 | 35.32 | 35.52 | 12,148,294 | -0.36(-1.00%) |
Aug 20, 2001 | 35.32 | 35.97 | 35.32 | 35.88 | 13,619,666 | +0.72(+2.05%) |
Aug 17, 2001 | 35.93 | 36.05 | 34.70 | 35.16 | 20,233,498 | -0.75(-2.08%) |
Aug 16, 2001 | 37.00 | 37.02 | 35.70 | 35.90 | 17,568,854 | -1.38(-3.70%) |
Aug 15, 2001 | 37.38 | 37.68 | 37.15 | 37.28 | 16,397,139 | +0.01(+0.02%) |
Aug 14, 2001 | 36.63 | 37.32 | 36.60 | 37.28 | 17,602,490 | +0.84(+2.32%) |
Aug 13, 2001 | 35.99 | 36.62 | 35.99 | 36.43 | 13,413,729 | +0.44(+1.24%) |
Aug 10, 2001 | 35.39 | 36.01 | 35.29 | 35.99 | 12,841,172 | +0.76(+2.15%) |
Aug 09, 2001 | 35.06 | 35.35 | 34.99 | 35.23 | 7,631,134 | +0.10(+0.28%) |
Aug 08, 2001 | 34.80 | 35.44 | 34.80 | 35.13 | 6,618,420 | -0.18(-0.50%) |
Aug 07, 2001 | 34.44 | 35.31 | 34.37 | 35.31 | 8,285,026 | +0.41(+1.16%) |
Aug 06, 2001 | 35.12 | 35.35 | 34.68 | 34.90 | 9,620,788 | -0.14(-0.41%) |
Aug 03, 2001 | 34.86 | 35.16 | 34.59 | 35.05 | 7,292,034 | +0.26(+0.73%) |
Aug 02, 2001 | 35.19 | 35.32 | 34.54 | 34.79 | 8,829,452 | -0.40(-1.13%) |
Aug 01, 2001 | 35.39 | 35.48 | 34.80 | 35.19 | 10,278,350 | -0.20(-0.55%) |
Jul 31, 2001 | 34.61 | 35.58 | 34.44 | 35.39 | 13,219,870 | +0.77(+2.23%) |
Jul 30, 2001 | 34.68 | 34.76 | 34.11 | 34.61 | 8,152,016 | -0.06(-0.17%) |
Jul 27, 2001 | 34.80 | 35.01 | 34.51 | 34.67 | 7,169,725 | -0.12(-0.34%) |
Jul 26, 2001 | 34.08 | 34.96 | 34.08 | 34.79 | 9,210,902 | +0.32(+0.93%) |
Jul 25, 2001 | 34.57 | 34.83 | 34.11 | 34.47 | 14,183,355 | -0.01(-0.02%) |
Jul 24, 2001 | 34.86 | 35.28 | 34.42 | 34.48 | 10,982,541 | -0.58(-1.66%) |
Jul 23, 2001 | 35.48 | 35.55 | 34.93 | 35.06 | 7,665,381 | -0.58(-1.63%) |
Jul 20, 2001 | 35.24 | 35.90 | 35.07 | 35.64 | 10,858,398 | +0.19(+0.54%) |
Jul 19, 2001 | 35.78 | 35.92 | 35.16 | 35.45 | 14,219,283 | -0.13(-0.37%) |
Jul 18, 2001 | 35.83 | 35.92 | 35.19 | 35.58 | 18,765,644 | -0.33(-0.93%) |
Jul 17, 2001 | 34.71 | 35.96 | 34.01 | 35.92 | 18,719,930 | +0.77(+2.20%) |
Jul 16, 2001 | 34.70 | 35.32 | 34.55 | 35.14 | 10,341,033 | +0.44(+1.28%) |
Jul 13, 2001 | 34.40 | 35.08 | 34.40 | 34.70 | 8,567,406 | +0.14(+0.40%) |
Jul 12, 2001 | 34.99 | 35.15 | 34.39 | 34.56 | 18,049,222 | -0.33(-0.96%) |
Jul 11, 2001 | 34.67 | 35.12 | 34.40 | 34.90 | 19,174,766 | +0.56(+1.62%) |
Jul 10, 2001 | 33.98 | 34.57 | 33.69 | 34.34 | 12,936,878 | +0.25(+0.73%) |
Jul 09, 2001 | 33.36 | 34.18 | 32.82 | 34.09 | 13,653,148 | +1.12(+3.39%) |
Jul 06, 2001 | 33.08 | 33.13 | 32.70 | 32.97 | 8,828,688 | -0.33(-0.98%) |
Jul 05, 2001 | 33.04 | 33.38 | 33.03 | 33.30 | 7,342,180 | -0.09(-0.25%) |
Jul 03, 2001 | 33.49 | 33.55 | 33.14 | 33.38 | 4,903,348 | -0.10(-0.29%) |
Jul 02, 2001 | 32.77 | 33.97 | 32.77 | 33.48 | 14,044,076 | +0.80(+2.46%) |
Jun 29, 2001 | 34.02 | 34.22 | 32.14 | 32.68 | 24,258,672 | -1.47(-4.29%) |
Jun 28, 2001 | 32.90 | 34.40 | 32.87 | 34.14 | 12,859,518 | +0.98(+2.96%) |
Jun 27, 2001 | 33.69 | 33.69 | 33.10 | 33.16 | 14,785,572 | -0.27(-0.80%) |
Jun 26, 2001 | 33.39 | 33.91 | 33.02 | 33.43 | 14,191,611 | -0.32(-0.95%) |
Jun 25, 2001 | 33.85 | 34.21 | 33.70 | 33.75 | 16,290,119 | -0.52(-1.51%) |
Jun 22, 2001 | 34.01 | 34.53 | 33.72 | 34.27 | 16,017,524 | -0.41(-1.19%) |
Jun 21, 2001 | 34.86 | 35.14 | 34.48 | 34.68 | 12,191,102 | -0.39(-1.10%) |
Jun 20, 2001 | 35.06 | 35.45 | 34.99 | 35.07 | 14,324,621 | +0.22(+0.62%) |
Jun 19, 2001 | 34.37 | 34.91 | 34.21 | 34.85 | 13,621,959 | +0.82(+2.40%) |
Jun 18, 2001 | 33.69 | 34.49 | 33.68 | 34.03 | 10,124,547 | -0.01(-0.02%) |
Jun 15, 2001 | 33.35 | 34.18 | 33.29 | 34.04 | 15,963,555 | +0.74(+2.22%) |
Jun 14, 2001 | 33.44 | 33.50 | 33.19 | 33.30 | 8,317,285 | +0.13(+0.39%) |
Jun 13, 2001 | 33.06 | 33.36 | 33.03 | 33.17 | 8,964,756 | +16.52(+99.25%) |
Jun 12, 2001 | 16.56 | 16.68 | 16.47 | 16.65 | 14,431,488 | +0.07(+0.42%) |
Jun 11, 2001 | 16.55 | 16.62 | 16.37 | 16.58 | 9,621,094 | -0.10(-0.63%) |
Jun 08, 2001 | 16.80 | 16.84 | 16.52 | 16.68 | 8,353,366 | -0.17(-1.02%) |
Jun 07, 2001 | 16.86 | 16.92 | 16.79 | 16.85 | 13,807,409 | -0.01(-0.04%) |
Jun 06, 2001 | 16.71 | 16.92 | 16.65 | 16.86 | 16,183,558 | +0.15(+0.89%) |
Jun 05, 2001 | 16.43 | 16.76 | 16.43 | 16.71 | 16,244,406 | +0.34(+2.05%) |
Jun 04, 2001 | 16.02 | 16.45 | 16.01 | 16.38 | 14,038,572 | +0.35(+2.18%) |
Jun 01, 2001 | 15.86 | 16.06 | 15.80 | 16.02 | 12,222,596 | +0.17(+1.08%) |
May 31, 2001 | 16.01 | 16.01 | 15.76 | 15.85 | 12,817,933 | -0.02(-0.15%) |
May 30, 2001 | 16.00 | 16.04 | 15.78 | 15.88 | 14,851,924 | -0.06(-0.35%) |
May 29, 2001 | 15.90 | 16.04 | 15.86 | 15.93 | 12,976,017 | +0.03(+0.20%) |
May 25, 2001 | 15.97 | 15.98 | 15.85 | 15.90 | 6,709,845 | -0.03(-0.21%) |
May 24, 2001 | 16.09 | 16.09 | 15.83 | 15.94 | 16,201,598 | -0.05(-0.29%) |
May 23, 2001 | 16.28 | 16.31 | 15.93 | 15.98 | 15,634,393 | -0.21(-1.28%) |
May 22, 2001 | 16.46 | 16.46 | 16.15 | 16.19 | 10,079,140 | -0.27(-1.62%) |
May 21, 2001 | 16.43 | 16.51 | 16.24 | 16.46 | 12,362,945 | -0.06(-0.37%) |
May 18, 2001 | 16.68 | 16.68 | 16.26 | 16.52 | 18,009,318 | +0.05(+0.32%) |
May 17, 2001 | 16.29 | 16.55 | 16.17 | 16.46 | 15,204,172 | +0.15(+0.91%) |
May 16, 2001 | 15.94 | 16.37 | 15.85 | 16.31 | 17,305,128 | +0.44(+2.77%) |
May 15, 2001 | 15.99 | 16.02 | 15.76 | 15.87 | 13,811,078 | -0.12(-0.73%) |
May 14, 2001 | 15.94 | 16.02 | 15.92 | 15.99 | 6,239,569 | +0.09(+0.55%) |
May 11, 2001 | 15.95 | 16.00 | 15.86 | 15.90 | 10,886,682 | +0.00(+0.02%) |
May 10, 2001 | 16.07 | 16.10 | 15.88 | 15.90 | 19,061,478 | -0.17(-1.03%) |
May 09, 2001 | 16.02 | 16.09 | 15.86 | 16.07 | 13,895,165 | +0.05(+0.31%) |
May 08, 2001 | 16.04 | 16.04 | 15.86 | 16.02 | 8,021,604 | -0.02(-0.15%) |
May 07, 2001 | 16.06 | 16.09 | 15.92 | 16.04 | 9,557,188 | +0.06(+0.35%) |
May 04, 2001 | 15.82 | 16.00 | 15.80 | 15.99 | 8,634,370 | +0.16(+1.03%) |
May 03, 2001 | 15.98 | 15.98 | 15.71 | 15.82 | 9,728,420 | -0.12(-0.76%) |
May 02, 2001 | 15.83 | 16.02 | 15.67 | 15.94 | 16,317,180 | +0.11(+0.72%) |