Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 22.36 | 22.83 | 22.10 | 22.52 | 7,957,189 | +0.16(+0.69%) |
Apr 29, 2002 | 23.22 | 23.30 | 22.13 | 22.36 | 6,650,241 | -1.05(-4.48%) |
Apr 26, 2002 | 23.80 | 24.16 | 23.09 | 23.41 | 11,188,221 | -0.87(-3.60%) |
Apr 25, 2002 | 23.56 | 24.43 | 23.00 | 24.29 | 9,343,506 | +0.47(+1.96%) |
Apr 24, 2002 | 23.99 | 24.29 | 23.80 | 23.82 | 6,597,844 | +0.02(+0.08%) |
Apr 23, 2002 | 23.98 | 24.38 | 23.61 | 23.80 | 5,595,603 | -0.04(-0.16%) |
Apr 22, 2002 | 24.29 | 24.42 | 23.78 | 23.84 | 6,014,885 | -0.40(-1.64%) |
Apr 19, 2002 | 24.04 | 24.45 | 24.04 | 24.24 | 17,191,886 | +0.53(+2.25%) |
Apr 18, 2002 | 23.44 | 23.77 | 22.59 | 23.70 | 11,244,222 | +0.28(+1.20%) |
Apr 17, 2002 | 23.31 | 23.56 | 23.12 | 23.42 | 6,715,300 | +0.20(+0.88%) |
Apr 16, 2002 | 23.41 | 23.45 | 23.09 | 23.22 | 5,407,117 | +0.25(+1.10%) |
Apr 15, 2002 | 23.31 | 23.31 | 22.77 | 22.96 | 4,219,684 | -0.35(-1.50%) |
Apr 12, 2002 | 22.81 | 23.36 | 22.73 | 23.31 | 4,967,556 | +0.51(+2.26%) |
Apr 11, 2002 | 23.22 | 23.40 | 22.61 | 22.80 | 7,826,762 | -0.56(-2.41%) |
Apr 10, 2002 | 22.78 | 23.55 | 22.59 | 23.36 | 10,351,099 | +0.95(+4.25%) |
Apr 09, 2002 | 22.54 | 22.80 | 22.36 | 22.41 | 4,639,583 | -0.05(-0.22%) |
Apr 08, 2002 | 22.10 | 22.52 | 22.08 | 22.46 | 5,240,969 | -0.12(-0.52%) |
Apr 05, 2002 | 22.06 | 22.95 | 21.87 | 22.58 | 8,258,603 | +0.66(+3.01%) |
Apr 04, 2002 | 21.80 | 22.13 | 21.61 | 21.92 | 5,146,571 | +0.12(+0.53%) |
Apr 03, 2002 | 22.11 | 22.14 | 21.57 | 21.80 | 5,798,398 | -0.31(-1.41%) |
Apr 02, 2002 | 22.15 | 22.25 | 21.86 | 22.11 | 4,578,539 | -0.14(-0.61%) |
Apr 01, 2002 | 22.00 | 22.33 | 21.47 | 22.25 | 6,391,240 | -0.17(-0.78%) |
Mar 29, 2002 | 22.49 | 22.61 | 22.21 | 22.42 | 6,146,238 | +0.00(+0.00%) |
Mar 28, 2002 | 22.49 | 22.61 | 22.21 | 22.42 | 6,146,238 | +0.18(+0.83%) |
Mar 27, 2002 | 22.12 | 22.39 | 22.00 | 22.24 | 5,414,117 | +0.03(+0.13%) |
Mar 26, 2002 | 22.39 | 22.97 | 22.00 | 22.21 | 7,871,439 | -0.33(-1.47%) |
Mar 25, 2002 | 23.02 | 23.02 | 22.39 | 22.54 | 4,711,848 | -0.24(-1.07%) |
Mar 22, 2002 | 22.97 | 23.06 | 22.60 | 22.78 | 4,102,536 | -0.17(-0.76%) |
Mar 21, 2002 | 23.31 | 23.41 | 22.52 | 22.95 | 4,619,613 | -0.36(-1.54%) |
Mar 20, 2002 | 23.46 | 23.68 | 23.14 | 23.31 | 5,169,939 | -0.29(-1.23%) |
Mar 19, 2002 | 24.21 | 24.21 | 23.28 | 23.61 | 7,615,320 | -0.20(-0.86%) |
Mar 18, 2002 | 23.78 | 24.29 | 23.50 | 23.81 | 7,872,468 | +0.18(+0.78%) |
Mar 15, 2002 | 23.29 | 23.70 | 23.12 | 23.62 | 11,658,768 | +0.80(+3.49%) |
Mar 14, 2002 | 22.72 | 22.88 | 22.52 | 22.83 | 6,058,738 | +0.03(+0.13%) |
Mar 13, 2002 | 23.03 | 23.22 | 22.68 | 22.80 | 4,187,257 | -0.23(-1.01%) |
Mar 12, 2002 | 23.14 | 23.29 | 22.77 | 23.03 | 5,975,767 | -0.20(-0.88%) |
Mar 11, 2002 | 22.93 | 23.39 | 22.83 | 23.24 | 3,726,799 | +0.17(+0.72%) |
Mar 08, 2002 | 23.31 | 23.41 | 22.69 | 23.07 | 10,583,645 | -0.01(-0.04%) |
Mar 07, 2002 | 23.46 | 23.46 | 22.88 | 23.08 | 8,108,617 | -0.38(-1.62%) |
Mar 06, 2002 | 23.31 | 23.47 | 23.11 | 23.46 | 9,218,020 | +0.11(+0.46%) |
Mar 05, 2002 | 22.83 | 23.57 | 22.77 | 23.35 | 11,740,298 | +0.47(+2.04%) |
Mar 04, 2002 | 23.31 | 23.31 | 22.59 | 22.89 | 9,826,920 | -0.42(-1.79%) |
Mar 01, 2002 | 22.29 | 23.31 | 22.15 | 23.30 | 9,559,580 | +0.96(+4.30%) |
Feb 28, 2002 | 23.07 | 23.08 | 22.21 | 22.34 | 15,793,731 | -1.21(-5.15%) |
Feb 27, 2002 | 23.36 | 23.80 | 23.31 | 23.56 | 8,047,778 | +0.35(+1.51%) |
Feb 26, 2002 | 23.77 | 23.90 | 22.91 | 23.21 | 6,751,845 | -0.32(-1.36%) |
Feb 25, 2002 | 23.24 | 23.70 | 23.15 | 23.53 | 6,588,682 | +0.53(+2.32%) |
Feb 22, 2002 | 22.82 | 23.56 | 22.61 | 22.99 | 4,428,656 | -0.06(-0.25%) |
Feb 21, 2002 | 23.41 | 23.65 | 22.90 | 23.05 | 6,478,637 | -0.58(-2.47%) |
Feb 20, 2002 | 22.54 | 23.74 | 22.39 | 23.63 | 11,000,559 | +1.43(+6.43%) |
Feb 19, 2002 | 23.02 | 23.21 | 22.20 | 22.21 | 7,714,247 | -1.01(-4.35%) |
Feb 18, 2002 | 23.50 | 23.61 | 23.08 | 23.22 | 6,801,874 | +0.00(+0.00%) |
Feb 15, 2002 | 23.50 | 23.61 | 23.08 | 23.22 | 6,795,080 | -0.33(-1.40%) |
Feb 14, 2002 | 23.31 | 23.69 | 23.27 | 23.55 | 7,036,890 | +0.36(+1.55%) |
Feb 13, 2002 | 22.59 | 23.31 | 22.41 | 23.19 | 7,374,745 | +0.46(+2.01%) |
Feb 12, 2002 | 22.83 | 23.02 | 22.49 | 22.73 | 9,956,524 | -0.53(-2.30%) |
Feb 11, 2002 | 22.60 | 23.35 | 22.45 | 23.27 | 7,845,806 | +0.51(+2.26%) |
Feb 08, 2002 | 21.91 | 22.92 | 21.69 | 22.75 | 10,315,893 | +0.85(+3.86%) |
Feb 07, 2002 | 21.01 | 21.94 | 20.91 | 21.91 | 10,653,542 | +1.10(+5.28%) |
Feb 06, 2002 | 21.03 | 21.52 | 20.59 | 20.81 | 7,061,493 | -0.37(-1.74%) |
Feb 05, 2002 | 20.89 | 21.35 | 20.84 | 21.18 | 6,596,300 | +0.12(+0.55%) |
Feb 04, 2002 | 21.82 | 21.82 | 21.03 | 21.06 | 7,819,865 | -0.75(-3.43%) |
Feb 01, 2002 | 21.81 | 21.95 | 21.23 | 21.81 | 16,233,807 | +1.35(+6.60%) |
Jan 31, 2002 | 20.79 | 21.61 | 20.21 | 20.46 | 10,497,277 | -0.33(-1.59%) |
Jan 30, 2002 | 20.64 | 21.13 | 19.45 | 20.79 | 11,113,589 | -0.34(-1.61%) |
Jan 29, 2002 | 21.55 | 21.60 | 20.42 | 21.13 | 7,823,674 | -0.38(-1.76%) |
Jan 28, 2002 | 21.95 | 21.95 | 21.18 | 21.51 | 5,297,278 | +0.35(+1.65%) |
Jan 25, 2002 | 20.84 | 21.27 | 20.64 | 21.16 | 5,682,280 | +0.56(+2.74%) |
Jan 24, 2002 | 21.08 | 21.28 | 20.21 | 20.59 | 8,054,778 | -0.20(-0.98%) |
Jan 23, 2002 | 20.46 | 20.89 | 20.22 | 20.80 | 7,570,128 | +0.29(+1.42%) |
Jan 22, 2002 | 20.79 | 20.87 | 20.39 | 20.51 | 5,643,162 | -0.09(-0.42%) |
Jan 21, 2002 | 20.59 | 20.70 | 20.40 | 20.59 | 5,764,531 | +0.00(+0.00%) |
Jan 18, 2002 | 20.59 | 20.70 | 20.40 | 20.59 | 5,764,531 | -0.04(-0.19%) |
Jan 17, 2002 | 20.25 | 20.73 | 20.17 | 20.63 | 6,677,006 | +0.72(+3.61%) |
Jan 16, 2002 | 20.87 | 20.89 | 19.91 | 19.91 | 7,085,376 | -0.95(-4.56%) |
Jan 15, 2002 | 20.84 | 21.00 | 20.57 | 20.87 | 7,178,229 | +0.11(+0.51%) |
Jan 14, 2002 | 20.94 | 21.18 | 20.59 | 20.76 | 6,533,505 | -0.49(-2.29%) |
Jan 11, 2002 | 21.23 | 21.70 | 21.11 | 21.25 | 5,770,089 | -0.41(-1.88%) |
Jan 10, 2002 | 21.59 | 21.74 | 20.98 | 21.65 | 6,310,328 | +0.48(+2.25%) |
Jan 09, 2002 | 22.22 | 22.24 | 21.03 | 21.18 | 9,535,183 | -0.96(-4.34%) |
Jan 08, 2002 | 22.59 | 22.59 | 22.00 | 22.14 | 6,445,593 | -0.45(-1.98%) |
Jan 07, 2002 | 22.29 | 22.93 | 22.16 | 22.59 | 13,910,310 | +0.53(+2.42%) |
Jan 04, 2002 | 21.84 | 22.10 | 21.59 | 22.05 | 9,878,906 | +0.56(+2.62%) |
Jan 03, 2002 | 21.47 | 21.57 | 21.27 | 21.49 | 12,633,832 | +0.65(+3.12%) |
Jan 02, 2002 | 20.30 | 20.90 | 20.23 | 20.84 | 8,846,606 | +0.71(+3.52%) |
Dec 31, 2001 | 20.35 | 20.64 | 19.96 | 20.13 | 7,680,070 | -0.22(-1.10%) |
Dec 28, 2001 | 20.40 | 20.55 | 20.22 | 20.35 | 7,585,673 | -0.05(-0.24%) |
Dec 27, 2001 | 20.16 | 20.40 | 19.97 | 20.40 | 6,253,092 | +0.39(+1.94%) |
Dec 26, 2001 | 19.91 | 20.20 | 19.91 | 20.01 | 4,337,964 | -0.05(-0.24%) |
Dec 24, 2001 | 20.35 | 20.35 | 19.86 | 20.06 | 2,828,426 | -0.03(-0.14%) |
Dec 21, 2001 | 20.16 | 20.20 | 19.91 | 20.09 | 12,659,362 | +0.13(+0.63%) |
Dec 20, 2001 | 20.12 | 20.35 | 19.92 | 19.96 | 7,045,434 | -0.15(-0.73%) |
Dec 19, 2001 | 20.30 | 20.30 | 19.83 | 20.11 | 9,440,168 | -0.26(-1.29%) |
Dec 18, 2001 | 20.40 | 20.62 | 20.11 | 20.37 | 12,970,246 | +0.17(+0.87%) |
Dec 17, 2001 | 20.64 | 20.68 | 20.04 | 20.20 | 6,252,989 | -0.17(-0.86%) |
Dec 14, 2001 | 20.69 | 20.88 | 19.79 | 20.37 | 9,334,138 | -0.61(-2.92%) |
Dec 13, 2001 | 21.37 | 21.54 | 20.69 | 20.98 | 8,288,250 | -0.62(-2.88%) |
Dec 12, 2001 | 21.76 | 21.94 | 21.38 | 21.60 | 7,434,245 | -0.16(-0.71%) |
Dec 11, 2001 | 21.12 | 22.00 | 21.03 | 21.76 | 10,476,482 | +0.75(+3.56%) |
Dec 10, 2001 | 21.37 | 21.71 | 20.69 | 21.01 | 7,665,247 | -0.70(-3.22%) |
Dec 07, 2001 | 21.86 | 22.25 | 21.56 | 21.71 | 8,679,326 | -0.18(-0.84%) |
Dec 06, 2001 | 21.27 | 21.97 | 20.89 | 21.90 | 12,245,021 | +0.86(+4.11%) |
Dec 05, 2001 | 19.91 | 21.27 | 19.80 | 21.03 | 13,277,115 | +1.60(+8.25%) |
Dec 04, 2001 | 19.53 | 19.57 | 18.94 | 19.43 | 8,552,296 | +0.03(+0.15%) |
Dec 03, 2001 | 19.89 | 19.89 | 19.23 | 19.40 | 7,131,597 | -0.49(-2.44%) |
Nov 30, 2001 | 19.93 | 20.16 | 19.57 | 19.89 | 7,021,964 | +0.20(+1.04%) |
Nov 29, 2001 | 19.88 | 19.90 | 19.19 | 19.68 | 7,368,260 | +0.05(+0.25%) |
Nov 28, 2001 | 20.40 | 20.40 | 19.58 | 19.63 | 6,139,650 | -0.84(-4.08%) |
Nov 27, 2001 | 20.40 | 20.69 | 20.21 | 20.47 | 8,042,837 | -0.31(-1.50%) |
Nov 26, 2001 | 20.55 | 20.89 | 20.41 | 20.78 | 5,163,557 | +0.38(+1.86%) |
Nov 23, 2001 | 20.64 | 20.68 | 20.25 | 20.40 | 3,021,236 | +0.15(+0.72%) |
Nov 21, 2001 | 20.67 | 20.71 | 19.83 | 20.25 | 6,451,152 | -0.41(-1.97%) |
Nov 20, 2001 | 20.84 | 21.28 | 20.64 | 20.66 | 12,082,064 | -0.22(-1.07%) |
Nov 19, 2001 | 20.64 | 21.00 | 20.42 | 20.89 | 17,713,904 | +0.72(+3.56%) |
Nov 16, 2001 | 19.91 | 20.74 | 19.82 | 20.17 | 14,165,193 | +0.45(+2.27%) |
Nov 15, 2001 | 18.70 | 19.81 | 18.46 | 19.72 | 14,374,062 | +0.95(+5.07%) |
Nov 14, 2001 | 18.99 | 19.28 | 18.51 | 18.77 | 15,975,218 | +0.21(+1.15%) |
Nov 13, 2001 | 18.41 | 18.92 | 18.37 | 18.55 | 11,960,181 | +0.38(+2.08%) |
Nov 12, 2001 | 18.46 | 18.46 | 17.68 | 18.18 | 16,266,440 | -0.23(-1.27%) |
Nov 09, 2001 | 17.68 | 18.55 | 17.53 | 18.41 | 11,526,488 | +0.11(+0.58%) |
Nov 08, 2001 | 18.17 | 18.99 | 18.02 | 18.30 | 8,530,575 | +0.37(+2.06%) |
Nov 07, 2001 | 17.97 | 18.05 | 17.76 | 17.93 | 10,102,598 | -0.28(-1.55%) |
Nov 06, 2001 | 18.12 | 18.21 | 17.83 | 18.21 | 11,501,267 | -0.40(-2.14%) |
Nov 05, 2001 | 18.70 | 18.94 | 18.46 | 18.61 | 7,411,186 | +0.28(+1.54%) |
Nov 02, 2001 | 18.51 | 18.55 | 18.17 | 18.33 | 7,038,126 | +0.04(+0.21%) |
Nov 01, 2001 | 18.11 | 18.54 | 17.93 | 18.29 | 5,617,530 | +0.23(+1.29%) |
Oct 31, 2001 | 17.92 | 18.41 | 17.78 | 18.06 | 6,008,605 | +0.42(+2.37%) |
Oct 30, 2001 | 17.83 | 18.26 | 17.50 | 17.64 | 7,971,498 | -0.09(-0.49%) |
Oct 29, 2001 | 18.17 | 18.26 | 17.63 | 17.73 | 6,088,385 | -0.45(-2.46%) |
Oct 26, 2001 | 18.21 | 18.84 | 18.01 | 18.18 | 6,084,062 | -0.30(-1.63%) |
Oct 25, 2001 | 17.51 | 18.55 | 17.49 | 18.48 | 9,320,653 | +0.56(+3.15%) |
Oct 24, 2001 | 18.02 | 18.31 | 17.83 | 17.91 | 5,345,146 | -0.08(-0.43%) |
Oct 23, 2001 | 18.31 | 18.41 | 17.87 | 17.99 | 6,931,581 | -0.03(-0.16%) |
Oct 22, 2001 | 17.74 | 18.13 | 17.59 | 18.02 | 8,777,532 | +0.06(+0.32%) |
Oct 19, 2001 | 17.49 | 17.96 | 17.39 | 17.96 | 7,020,420 | +0.57(+3.30%) |
Oct 18, 2001 | 17.97 | 17.99 | 17.30 | 17.39 | 6,995,919 | -0.58(-3.24%) |
Oct 17, 2001 | 19.18 | 19.33 | 17.88 | 17.97 | 9,182,505 | -0.64(-3.44%) |
Oct 16, 2001 | 18.85 | 19.03 | 18.31 | 18.61 | 6,579,211 | +0.01(+0.05%) |
Oct 15, 2001 | 18.52 | 18.83 | 18.36 | 18.60 | 5,580,780 | -0.45(-2.35%) |
Oct 12, 2001 | 18.85 | 19.32 | 18.55 | 19.05 | 8,720,502 | -0.23(-1.21%) |
Oct 11, 2001 | 19.04 | 19.90 | 19.00 | 19.28 | 13,815,809 | +0.53(+2.85%) |
Oct 10, 2001 | 18.26 | 18.92 | 18.11 | 18.75 | 6,749,065 | +0.19(+1.05%) |
Oct 09, 2001 | 18.02 | 18.55 | 17.97 | 18.55 | 6,715,815 | +0.38(+2.08%) |
Oct 08, 2001 | 18.65 | 18.76 | 17.88 | 18.18 | 6,137,797 | -0.48(-2.55%) |
Oct 05, 2001 | 19.18 | 19.19 | 18.27 | 18.65 | 9,588,507 | -0.10(-0.52%) |
Oct 04, 2001 | 19.41 | 19.65 | 18.75 | 18.75 | 13,382,218 | -0.59(-3.06%) |
Oct 03, 2001 | 18.46 | 19.48 | 17.98 | 19.34 | 13,301,512 | +0.88(+4.79%) |
Oct 02, 2001 | 17.63 | 18.46 | 17.58 | 18.46 | 9,742,096 | +0.95(+5.44%) |
Oct 01, 2001 | 18.09 | 18.38 | 17.51 | 17.51 | 7,994,351 | -0.58(-3.22%) |
Sep 28, 2001 | 17.49 | 18.26 | 17.25 | 18.09 | 13,015,231 | +1.04(+6.10%) |
Sep 27, 2001 | 16.76 | 17.28 | 16.64 | 17.05 | 7,944,013 | +0.11(+0.63%) |
Sep 26, 2001 | 17.39 | 17.40 | 16.81 | 16.94 | 14,387,239 | -0.02(-0.11%) |
Sep 25, 2001 | 17.38 | 17.45 | 16.76 | 16.96 | 17,160,592 | -0.43(-2.46%) |
Sep 24, 2001 | 17.49 | 17.97 | 17.01 | 17.39 | 24,687,382 | +0.03(+0.17%) |
Sep 21, 2001 | 16.03 | 17.68 | 15.56 | 17.36 | 45,005,812 | +0.86(+5.24%) |
Sep 20, 2001 | 17.39 | 17.81 | 15.06 | 16.49 | 62,864,040 | -1.48(-8.22%) |
Sep 19, 2001 | 17.73 | 18.17 | 16.33 | 17.97 | 25,800,696 | +0.10(+0.54%) |
Sep 18, 2001 | 19.42 | 19.43 | 17.24 | 17.87 | 23,819,480 | -0.83(-4.42%) |
Sep 17, 2001 | 18.46 | 20.40 | 18.31 | 18.70 | 47,593,768 | -4.21(-18.36%) |
Sep 10, 2001 | 22.83 | 23.30 | 22.59 | 22.91 | 7,471,819 | -0.51(-2.20%) |
Sep 07, 2001 | 23.41 | 23.70 | 22.49 | 23.42 | 8,950,371 | -0.37(-1.55%) |
Sep 06, 2001 | 24.30 | 24.67 | 23.54 | 23.79 | 6,642,726 | -0.85(-3.43%) |
Sep 05, 2001 | 24.73 | 25.10 | 24.38 | 24.64 | 4,778,658 | -0.34(-1.36%) |
Sep 04, 2001 | 24.38 | 25.31 | 24.29 | 24.98 | 5,473,823 | +0.27(+1.10%) |
Aug 31, 2001 | 23.86 | 24.79 | 23.86 | 24.70 | 4,157,507 | +0.78(+3.25%) |
Aug 30, 2001 | 24.64 | 24.92 | 23.72 | 23.93 | 5,326,102 | -0.76(-3.07%) |
Aug 29, 2001 | 25.14 | 25.14 | 24.63 | 24.68 | 3,477,783 | -0.34(-1.36%) |
Aug 28, 2001 | 25.65 | 25.87 | 24.92 | 25.02 | 3,284,047 | -0.62(-2.42%) |
Aug 27, 2001 | 26.03 | 26.16 | 25.64 | 25.65 | 3,327,076 | -0.24(-0.94%) |
Aug 24, 2001 | 25.42 | 26.08 | 25.31 | 25.89 | 3,869,064 | +0.49(+1.91%) |
Aug 23, 2001 | 25.16 | 25.56 | 25.14 | 25.40 | 3,011,766 | +0.04(+0.15%) |
Aug 22, 2001 | 25.06 | 25.64 | 24.89 | 25.36 | 3,634,769 | +0.30(+1.20%) |
Aug 21, 2001 | 25.24 | 25.59 | 24.92 | 25.06 | 4,191,066 | -0.10(-0.39%) |
Aug 20, 2001 | 24.97 | 25.24 | 24.77 | 25.16 | 4,298,126 | +0.24(+0.97%) |
Aug 17, 2001 | 25.69 | 25.94 | 24.38 | 24.92 | 6,983,875 | -0.78(-3.02%) |
Aug 16, 2001 | 25.74 | 25.79 | 25.40 | 25.69 | 7,581,452 | -0.17(-0.64%) |
Aug 15, 2001 | 26.23 | 26.50 | 25.80 | 25.86 | 5,024,585 | -0.45(-1.70%) |
Aug 14, 2001 | 26.46 | 26.69 | 26.24 | 26.31 | 3,791,755 | -0.16(-0.59%) |
Aug 13, 2001 | 26.62 | 26.80 | 26.37 | 26.46 | 3,575,886 | -0.16(-0.58%) |
Aug 10, 2001 | 26.28 | 26.73 | 26.10 | 26.62 | 4,758,275 | +0.16(+0.59%) |
Aug 09, 2001 | 26.25 | 27.18 | 26.03 | 26.46 | 5,549,176 | +0.21(+0.81%) |
Aug 08, 2001 | 26.49 | 26.61 | 26.04 | 26.25 | 5,489,367 | -0.27(-1.03%) |
Aug 07, 2001 | 26.06 | 26.86 | 26.00 | 26.52 | 6,181,445 | +0.46(+1.75%) |
Aug 06, 2001 | 25.94 | 26.25 | 25.86 | 26.06 | 5,419,779 | +0.22(+0.86%) |
Aug 03, 2001 | 26.33 | 26.71 | 25.84 | 25.84 | 9,782,964 | +0.10(+0.38%) |
Aug 02, 2001 | 26.28 | 26.39 | 25.65 | 25.74 | 8,030,381 | -0.17(-0.64%) |
Aug 01, 2001 | 25.79 | 26.09 | 25.51 | 25.91 | 6,751,021 | +0.31(+1.21%) |
Jul 31, 2001 | 25.86 | 26.07 | 25.43 | 25.60 | 8,078,661 | -0.24(-0.94%) |
Jul 30, 2001 | 26.49 | 26.62 | 25.65 | 25.84 | 6,649,726 | -0.42(-1.59%) |
Jul 27, 2001 | 26.13 | 26.57 | 26.06 | 26.26 | 4,130,948 | +0.13(+0.48%) |
Jul 26, 2001 | 25.71 | 26.33 | 25.55 | 26.13 | 9,517,271 | +0.42(+1.62%) |
Jul 25, 2001 | 25.40 | 25.89 | 25.32 | 25.71 | 6,382,490 | +0.31(+1.22%) |
Jul 24, 2001 | 26.11 | 26.11 | 25.29 | 25.40 | 5,306,955 | -0.71(-2.72%) |
Jul 23, 2001 | 26.23 | 26.50 | 26.00 | 26.11 | 4,752,510 | -0.12(-0.44%) |
Jul 20, 2001 | 26.37 | 26.62 | 26.06 | 26.23 | 4,536,745 | -0.15(-0.55%) |
Jul 19, 2001 | 26.24 | 26.96 | 26.00 | 26.37 | 6,219,327 | +0.14(+0.52%) |
Jul 18, 2001 | 26.96 | 26.96 | 26.13 | 26.24 | 5,936,443 | -1.25(-4.56%) |
Jul 17, 2001 | 26.81 | 27.49 | 26.64 | 27.49 | 5,434,191 | +0.68(+2.54%) |
Jul 16, 2001 | 27.38 | 27.80 | 26.69 | 26.81 | 5,871,899 | -0.57(-2.09%) |
Jul 13, 2001 | 26.83 | 27.49 | 26.74 | 27.38 | 8,163,793 | +0.55(+2.06%) |
Jul 12, 2001 | 27.20 | 27.29 | 26.04 | 26.83 | 7,411,289 | -0.37(-1.36%) |
Jul 11, 2001 | 26.33 | 27.39 | 26.33 | 27.20 | 8,454,810 | +0.87(+3.32%) |
Jul 10, 2001 | 26.90 | 27.01 | 26.24 | 26.33 | 4,081,742 | -0.57(-2.13%) |
Jul 09, 2001 | 26.92 | 27.35 | 26.63 | 26.90 | 3,676,152 | -0.02(-0.07%) |
Jul 06, 2001 | 27.32 | 27.32 | 26.49 | 26.92 | 4,599,024 | -0.47(-1.70%) |
Jul 05, 2001 | 27.54 | 27.85 | 27.30 | 27.38 | 3,613,666 | -0.16(-0.56%) |
Jul 03, 2001 | 27.91 | 27.91 | 27.44 | 27.54 | 2,893,074 | -0.38(-1.36%) |
Jul 02, 2001 | 28.06 | 28.19 | 27.27 | 27.92 | 4,376,567 | -0.15(-0.52%) |
Jun 29, 2001 | 27.53 | 28.16 | 26.97 | 28.06 | 5,538,368 | +0.53(+1.94%) |
Jun 28, 2001 | 27.35 | 28.06 | 27.30 | 27.53 | 5,233,042 | +0.18(+0.67%) |
Jun 27, 2001 | 27.44 | 27.56 | 26.57 | 27.35 | 8,157,926 | -0.10(-0.35%) |
Jun 26, 2001 | 28.15 | 28.15 | 27.15 | 27.44 | 6,567,167 | -0.72(-2.55%) |
Jun 25, 2001 | 28.36 | 28.36 | 27.48 | 28.16 | 6,062,238 | -0.19(-0.68%) |
Jun 22, 2001 | 29.14 | 29.14 | 27.93 | 28.36 | 6,190,400 | -0.88(-3.02%) |
Jun 21, 2001 | 28.41 | 29.42 | 28.11 | 29.24 | 4,648,333 | +0.83(+2.91%) |
Jun 20, 2001 | 28.03 | 28.70 | 27.49 | 28.41 | 6,168,680 | +0.39(+1.39%) |
Jun 19, 2001 | 28.20 | 28.75 | 28.02 | 28.03 | 5,423,588 | -0.17(-0.62%) |
Jun 18, 2001 | 28.71 | 28.71 | 28.07 | 28.20 | 6,270,695 | -0.65(-2.26%) |
Jun 15, 2001 | 28.95 | 28.95 | 28.42 | 28.85 | 6,766,565 | -0.16(-0.54%) |
Jun 14, 2001 | 29.92 | 29.94 | 28.80 | 29.01 | 4,466,127 | -0.91(-3.05%) |
Jun 13, 2001 | 30.53 | 30.53 | 29.63 | 29.92 | 3,556,842 | -0.67(-2.19%) |
Jun 12, 2001 | 30.61 | 30.82 | 29.80 | 30.59 | 3,578,151 | -0.02(-0.06%) |
Jun 11, 2001 | 30.84 | 30.84 | 30.18 | 30.61 | 3,200,561 | -0.33(-1.07%) |
Jun 08, 2001 | 31.23 | 31.33 | 30.49 | 30.94 | 2,994,369 | -0.29(-0.93%) |
Jun 07, 2001 | 30.70 | 31.48 | 30.64 | 31.23 | 4,985,159 | +0.53(+1.74%) |
Jun 06, 2001 | 30.46 | 30.97 | 30.46 | 30.70 | 4,148,551 | +0.24(+0.80%) |
Jun 05, 2001 | 30.72 | 30.73 | 30.24 | 30.45 | 3,758,299 | -0.26(-0.85%) |
Jun 04, 2001 | 30.81 | 30.84 | 30.32 | 30.72 | 2,972,442 | -0.10(-0.32%) |
Jun 01, 2001 | 30.72 | 30.89 | 30.30 | 30.81 | 3,597,092 | +0.10(+0.32%) |
May 31, 2001 | 30.87 | 31.13 | 30.44 | 30.72 | 5,103,748 | -0.16(-0.50%) |
May 30, 2001 | 31.52 | 31.52 | 30.75 | 30.87 | 5,782,339 | -0.82(-2.58%) |
May 29, 2001 | 31.71 | 31.91 | 31.09 | 31.69 | 4,526,759 | -0.02(-0.06%) |
May 25, 2001 | 32.07 | 32.07 | 31.24 | 31.71 | 6,529,285 | -0.64(-1.98%) |
May 24, 2001 | 32.16 | 32.96 | 32.15 | 32.35 | 6,131,003 | +0.18(+0.57%) |
May 23, 2001 | 33.38 | 33.38 | 32.15 | 32.16 | 6,235,901 | -1.35(-4.03%) |
May 22, 2001 | 33.30 | 33.81 | 32.70 | 33.51 | 7,041,523 | +0.21(+0.64%) |
May 21, 2001 | 32.54 | 33.62 | 32.54 | 33.30 | 10,871,161 | +1.63(+5.15%) |
May 18, 2001 | 31.58 | 31.75 | 31.20 | 31.67 | 8,180,573 | +0.09(+0.28%) |
May 17, 2001 | 31.14 | 32.30 | 31.09 | 31.58 | 9,666,434 | +0.44(+1.40%) |
May 16, 2001 | 30.21 | 31.57 | 29.43 | 31.14 | 8,073,822 | +0.93(+3.09%) |
May 15, 2001 | 30.07 | 30.50 | 29.69 | 30.21 | 4,785,246 | +0.15(+0.48%) |
May 14, 2001 | 30.38 | 30.77 | 29.87 | 30.07 | 2,868,059 | -0.31(-1.02%) |
May 11, 2001 | 30.19 | 30.79 | 29.99 | 30.38 | 4,402,097 | +0.18(+0.61%) |
May 10, 2001 | 29.37 | 30.36 | 29.37 | 30.19 | 5,259,704 | +1.19(+4.12%) |
May 09, 2001 | 29.46 | 29.46 | 29.00 | 29.00 | 3,584,739 | -0.69(-2.32%) |
May 08, 2001 | 30.09 | 30.09 | 29.49 | 29.69 | 2,720,544 | -0.42(-1.39%) |
May 07, 2001 | 30.03 | 30.28 | 29.48 | 30.10 | 3,108,222 | +0.08(+0.26%) |
May 04, 2001 | 30.08 | 30.11 | 29.43 | 30.03 | 3,003,736 | -0.05(-0.16%) |
May 03, 2001 | 30.36 | 30.50 | 29.70 | 30.08 | 4,153,081 | -0.28(-0.93%) |
May 02, 2001 | 29.82 | 30.94 | 29.82 | 30.36 | 3,836,741 | +0.68(+2.29%) |