Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2001 | 15.80 | 15.96 | 15.74 | 15.83 | 13,985,062 | +0.05(+0.33%) |
Apr 30, 2001 | 15.68 | 15.81 | 15.67 | 15.78 | 13,244,484 | +0.18(+1.15%) |
Apr 27, 2001 | 15.62 | 15.65 | 15.44 | 15.60 | 13,372,908 | -0.03(-0.18%) |
Apr 26, 2001 | 15.33 | 15.65 | 15.14 | 15.62 | 16,588,093 | +0.25(+1.65%) |
Apr 25, 2001 | 15.13 | 15.40 | 15.13 | 15.37 | 9,928,394 | +0.24(+1.61%) |
Apr 24, 2001 | 15.13 | 15.19 | 15.05 | 15.13 | 12,031,184 | +0.10(+0.66%) |
Apr 23, 2001 | 15.10 | 15.22 | 14.86 | 15.03 | 9,878,248 | -0.03(-0.23%) |
Apr 20, 2001 | 15.03 | 15.16 | 14.87 | 15.06 | 13,023,106 | -0.12(-0.80%) |
Apr 19, 2001 | 15.25 | 15.25 | 15.00 | 15.18 | 11,270,119 | -0.18(-1.17%) |
Apr 18, 2001 | 15.44 | 15.44 | 14.99 | 15.36 | 19,621,344 | -0.08(-0.53%) |
Apr 17, 2001 | 15.18 | 15.48 | 15.18 | 15.44 | 15,422,493 | +0.30(+2.00%) |
Apr 16, 2001 | 14.96 | 15.19 | 14.88 | 15.14 | 9,574,617 | +0.27(+1.81%) |
Apr 12, 2001 | 14.74 | 14.95 | 14.74 | 14.87 | 16,615,919 | +0.02(+0.12%) |
Apr 11, 2001 | 14.96 | 15.05 | 14.77 | 14.85 | 23,389,976 | -0.19(-1.29%) |
Apr 10, 2001 | 15.11 | 15.13 | 14.86 | 15.05 | 24,904,768 | +0.13(+0.87%) |
Apr 09, 2001 | 14.86 | 14.92 | 14.75 | 14.92 | 15,513,307 | +0.14(+0.94%) |
Apr 06, 2001 | 14.50 | 14.96 | 14.47 | 14.78 | 22,038,772 | +0.25(+1.70%) |
Apr 05, 2001 | 14.21 | 14.55 | 14.08 | 14.53 | 20,571,070 | +0.32(+2.27%) |
Apr 04, 2001 | 14.08 | 14.30 | 13.93 | 14.21 | 18,925,410 | +0.13(+0.93%) |
Apr 03, 2001 | 14.18 | 14.34 | 14.03 | 14.08 | 16,995,380 | -0.20(-1.39%) |
Apr 02, 2001 | 14.31 | 14.32 | 14.06 | 14.28 | 17,539,960 | -0.02(-0.17%) |
Mar 30, 2001 | 14.55 | 14.59 | 14.26 | 14.30 | 23,881,656 | -0.15(-1.03%) |
Mar 29, 2001 | 14.11 | 14.49 | 14.08 | 14.45 | 30,545,330 | +0.34(+2.43%) |
Mar 28, 2001 | 13.65 | 14.12 | 13.65 | 14.11 | 52,676,752 | +0.50(+3.64%) |
Mar 27, 2001 | 13.57 | 13.62 | 13.16 | 13.61 | 100,973,944 | -0.35(-2.49%) |
Mar 26, 2001 | 14.31 | 14.31 | 13.90 | 13.96 | 26,003,098 | -0.46(-3.21%) |
Mar 23, 2001 | 14.33 | 14.52 | 14.21 | 14.42 | 17,566,868 | +0.07(+0.47%) |
Mar 22, 2001 | 14.08 | 14.39 | 13.68 | 14.36 | 20,738,938 | +0.09(+0.65%) |
Mar 21, 2001 | 14.80 | 14.81 | 14.12 | 14.26 | 18,141,106 | -0.58(-3.93%) |
Mar 20, 2001 | 15.02 | 15.10 | 14.83 | 14.85 | 9,767,864 | -0.19(-1.25%) |
Mar 19, 2001 | 14.91 | 15.12 | 14.86 | 15.04 | 8,804,073 | -0.01(-0.04%) |
Mar 16, 2001 | 15.21 | 15.39 | 14.96 | 15.04 | 17,249,476 | -0.22(-1.46%) |
Mar 15, 2001 | 15.21 | 15.26 | 15.05 | 15.26 | 11,423,310 | +0.02(+0.11%) |
Mar 14, 2001 | 15.35 | 15.38 | 15.06 | 15.25 | 10,616,991 | -0.15(-0.96%) |
Mar 13, 2001 | 15.52 | 15.52 | 15.12 | 15.40 | 15,237,807 | -0.13(-0.84%) |
Mar 12, 2001 | 15.81 | 15.86 | 15.46 | 15.53 | 10,313,972 | -0.29(-1.81%) |
Mar 09, 2001 | 16.02 | 16.07 | 15.60 | 15.81 | 12,676,667 | -0.19(-1.20%) |
Mar 08, 2001 | 15.50 | 16.02 | 15.44 | 16.00 | 12,073,992 | +0.50(+3.24%) |
Mar 07, 2001 | 15.83 | 15.83 | 15.40 | 15.50 | 10,629,528 | -0.33(-2.07%) |
Mar 06, 2001 | 16.07 | 16.07 | 15.77 | 15.83 | 9,243,467 | -0.27(-1.71%) |
Mar 05, 2001 | 16.07 | 16.15 | 15.92 | 16.10 | 6,544,117 | -0.11(-0.68%) |
Mar 02, 2001 | 16.24 | 16.33 | 15.93 | 16.21 | 10,646,040 | +0.01(+0.07%) |
Mar 01, 2001 | 15.99 | 16.26 | 15.99 | 16.20 | 15,710,224 | +0.29(+1.80%) |
Feb 28, 2001 | 15.72 | 16.01 | 15.71 | 15.92 | 10,568,679 | +0.23(+1.44%) |
Feb 27, 2001 | 15.66 | 15.77 | 15.60 | 15.69 | 6,767,636 | +0.03(+0.21%) |
Feb 26, 2001 | 15.62 | 15.69 | 15.42 | 15.66 | 7,832,026 | +0.04(+0.27%) |
Feb 23, 2001 | 15.57 | 15.67 | 15.47 | 15.61 | 8,480,873 | -0.17(-1.07%) |
Feb 22, 2001 | 15.85 | 15.97 | 15.55 | 15.78 | 8,539,887 | -0.06(-0.40%) |
Feb 21, 2001 | 15.83 | 16.00 | 15.76 | 15.85 | 8,571,993 | +0.14(+0.92%) |
Feb 20, 2001 | 15.47 | 15.71 | 15.47 | 15.70 | 8,185,498 | +0.25(+1.59%) |
Feb 16, 2001 | 15.29 | 15.50 | 15.25 | 15.46 | 12,056,257 | +0.05(+0.35%) |
Feb 15, 2001 | 15.61 | 15.65 | 15.31 | 15.40 | 12,348,880 | -0.24(-1.52%) |
Feb 14, 2001 | 15.85 | 15.85 | 15.53 | 15.64 | 8,806,519 | -0.20(-1.29%) |
Feb 13, 2001 | 15.94 | 16.02 | 15.78 | 15.85 | 12,606,951 | -0.20(-1.22%) |
Feb 12, 2001 | 15.78 | 16.07 | 15.78 | 16.04 | 13,678,068 | +0.51(+3.29%) |
Feb 09, 2001 | 15.63 | 15.70 | 15.53 | 15.53 | 8,867,979 | +0.06(+0.37%) |
Feb 08, 2001 | 15.49 | 15.58 | 15.41 | 15.47 | 7,190,212 | -0.04(-0.28%) |
Feb 07, 2001 | 15.40 | 15.59 | 15.31 | 15.52 | 8,307,195 | +0.24(+1.58%) |
Feb 06, 2001 | 15.36 | 15.44 | 15.24 | 15.28 | 7,879,421 | -0.08(-0.54%) |
Feb 05, 2001 | 15.59 | 15.66 | 15.32 | 15.36 | 8,670,757 | -0.19(-1.23%) |
Feb 02, 2001 | 15.45 | 15.63 | 15.45 | 15.55 | 9,975,177 | +0.20(+1.31%) |
Feb 01, 2001 | 15.23 | 15.43 | 15.23 | 15.35 | 9,499,091 | +0.12(+0.79%) |
Jan 31, 2001 | 15.21 | 15.27 | 14.83 | 15.23 | 13,140,828 | +0.25(+1.67%) |
Jan 30, 2001 | 15.04 | 15.21 | 14.96 | 14.98 | 7,680,058 | +0.00(+0.00%) |
Jan 29, 2001 | 15.13 | 15.21 | 14.96 | 14.98 | 7,951,888 | -0.06(-0.37%) |
Jan 26, 2001 | 15.17 | 15.29 | 15.00 | 15.03 | 10,164,144 | +0.03(+0.21%) |
Jan 25, 2001 | 14.82 | 15.09 | 14.80 | 15.00 | 12,088,363 | +0.19(+1.31%) |
Jan 24, 2001 | 14.99 | 15.00 | 14.78 | 14.81 | 16,916,186 | -0.35(-2.30%) |
Jan 23, 2001 | 15.42 | 15.51 | 15.13 | 15.16 | 12,981,827 | -0.26(-1.72%) |
Jan 22, 2001 | 15.58 | 15.69 | 15.34 | 15.42 | 11,293,052 | +0.03(+0.20%) |
Jan 19, 2001 | 15.19 | 15.48 | 15.17 | 15.39 | 12,060,843 | +0.02(+0.13%) |
Jan 18, 2001 | 15.15 | 15.52 | 15.14 | 15.37 | 14,279,520 | +0.38(+2.52%) |
Jan 17, 2001 | 15.38 | 15.39 | 14.92 | 14.99 | 11,972,781 | -0.41(-2.65%) |
Jan 16, 2001 | 15.40 | 15.52 | 15.30 | 15.40 | 9,327,554 | -0.06(-0.39%) |
Jan 12, 2001 | 15.21 | 15.50 | 15.21 | 15.46 | 10,365,647 | +0.35(+2.29%) |
Jan 11, 2001 | 15.70 | 15.77 | 15.07 | 15.12 | 12,867,162 | -0.56(-3.58%) |
Jan 10, 2001 | 16.18 | 16.19 | 15.60 | 15.68 | 11,507,092 | -0.42(-2.61%) |
Jan 09, 2001 | 16.02 | 16.19 | 15.93 | 16.10 | 9,763,278 | +0.11(+0.71%) |
Jan 08, 2001 | 15.89 | 16.27 | 15.86 | 15.98 | 8,439,900 | -0.02(-0.12%) |
Jan 05, 2001 | 15.93 | 16.33 | 15.66 | 16.00 | 14,198,185 | +0.20(+1.29%) |
Jan 04, 2001 | 16.03 | 16.04 | 15.55 | 15.80 | 19,786,156 | -0.35(-2.16%) |
Jan 03, 2001 | 16.84 | 16.96 | 16.00 | 16.15 | 17,321,028 | -0.53(-3.19%) |
Jan 02, 2001 | 17.01 | 17.12 | 16.61 | 16.68 | 13,551,479 | -0.50(-2.91%) |
Dec 29, 2000 | 17.14 | 17.32 | 17.09 | 17.18 | 7,588,326 | +0.05(+0.30%) |
Dec 28, 2000 | 16.88 | 17.25 | 16.88 | 17.13 | 10,156,805 | +0.29(+1.70%) |
Dec 27, 2000 | 16.60 | 17.13 | 16.60 | 16.84 | 9,103,423 | +0.10(+0.62%) |
Dec 26, 2000 | 16.60 | 16.82 | 16.58 | 16.74 | 5,370,261 | +0.14(+0.86%) |
Dec 22, 2000 | 16.59 | 16.68 | 16.45 | 16.60 | 10,672,336 | +0.08(+0.50%) |
Dec 21, 2000 | 16.39 | 16.67 | 16.35 | 16.52 | 16,680,742 | +0.06(+0.38%) |
Dec 20, 2000 | 16.26 | 16.63 | 16.25 | 16.45 | 14,681,304 | +0.23(+1.44%) |
Dec 19, 2000 | 16.13 | 16.34 | 16.12 | 16.22 | 6,888,110 | +0.10(+0.64%) |
Dec 18, 2000 | 16.12 | 16.22 | 15.91 | 16.12 | 8,995,486 | +0.00(+0.00%) |
Dec 15, 2000 | 16.23 | 16.35 | 16.12 | 16.12 | 17,731,984 | -0.11(-0.70%) |
Dec 14, 2000 | 16.15 | 16.26 | 15.97 | 16.23 | 10,704,748 | +0.09(+0.57%) |
Dec 13, 2000 | 16.02 | 16.29 | 15.96 | 16.14 | 11,534,305 | +0.28(+1.74%) |
Dec 12, 2000 | 15.63 | 16.02 | 15.62 | 15.86 | 9,980,070 | +0.23(+1.44%) |
Dec 11, 2000 | 15.70 | 15.86 | 15.58 | 15.64 | 8,930,357 | -0.12(-0.78%) |
Dec 08, 2000 | 15.64 | 15.89 | 15.64 | 15.76 | 9,756,551 | -0.11(-0.71%) |
Dec 07, 2000 | 15.94 | 16.02 | 15.73 | 15.87 | 7,652,844 | +0.15(+0.98%) |
Dec 06, 2000 | 15.98 | 16.15 | 15.63 | 15.72 | 12,809,372 | -0.55(-3.40%) |
Dec 05, 2000 | 16.31 | 16.31 | 15.98 | 16.27 | 9,574,617 | -0.01(-0.06%) |
Dec 04, 2000 | 15.68 | 16.35 | 15.68 | 16.28 | 9,270,680 | +0.30(+1.85%) |
Dec 01, 2000 | 16.23 | 16.35 | 15.81 | 15.98 | 15,941,693 | -0.37(-2.25%) |
Nov 30, 2000 | 16.39 | 16.84 | 16.31 | 16.35 | 22,829,804 | -0.04(-0.25%) |
Nov 29, 2000 | 16.29 | 16.48 | 16.29 | 16.39 | 11,549,594 | +0.02(+0.13%) |
Nov 28, 2000 | 16.02 | 16.37 | 15.94 | 16.37 | 17,105,152 | +0.45(+2.82%) |
Nov 27, 2000 | 15.60 | 15.94 | 15.42 | 15.92 | 8,389,142 | +0.38(+2.43%) |
Nov 24, 2000 | 15.78 | 15.78 | 15.37 | 15.54 | 4,598,494 | -0.24(-1.49%) |
Nov 22, 2000 | 15.70 | 15.90 | 15.62 | 15.78 | 8,412,992 | -0.20(-1.28%) |
Nov 21, 2000 | 15.78 | 16.00 | 15.66 | 15.98 | 11,071,673 | +0.26(+1.62%) |
Nov 20, 2000 | 15.55 | 15.85 | 15.55 | 15.73 | 8,427,975 | +0.18(+1.13%) |
Nov 17, 2000 | 15.48 | 15.58 | 15.41 | 15.55 | 8,100,493 | +0.15(+0.99%) |
Nov 16, 2000 | 15.53 | 15.54 | 15.27 | 15.40 | 5,502,966 | -0.13(-0.85%) |
Nov 15, 2000 | 15.41 | 15.53 | 15.33 | 15.53 | 6,404,074 | +0.06(+0.40%) |
Nov 14, 2000 | 15.20 | 15.47 | 15.02 | 15.47 | 8,174,490 | +0.26(+1.68%) |
Nov 13, 2000 | 15.40 | 15.59 | 15.08 | 15.22 | 9,740,345 | -0.23(-1.46%) |
Nov 10, 2000 | 15.27 | 15.61 | 15.19 | 15.44 | 9,287,803 | +0.14(+0.94%) |
Nov 09, 2000 | 15.28 | 15.42 | 14.88 | 15.30 | 8,668,005 | +0.02(+0.13%) |
Nov 08, 2000 | 15.20 | 15.49 | 15.20 | 15.28 | 9,395,435 | +0.22(+1.43%) |
Nov 07, 2000 | 15.04 | 15.19 | 14.84 | 15.06 | 7,528,089 | +0.01(+0.07%) |
Nov 06, 2000 | 15.05 | 15.20 | 14.96 | 15.05 | 8,904,060 | +0.06(+0.40%) |
Nov 03, 2000 | 14.76 | 15.07 | 14.60 | 14.99 | 8,927,911 | +0.30(+2.03%) |
Nov 02, 2000 | 14.96 | 14.97 | 14.58 | 14.70 | 14,358,715 | -0.18(-1.24%) |
Nov 01, 2000 | 15.04 | 15.07 | 14.59 | 14.88 | 14,447,694 | -0.18(-1.22%) |
Oct 31, 2000 | 15.35 | 15.35 | 14.96 | 15.06 | 10,678,146 | -0.37(-2.38%) |
Oct 30, 2000 | 15.31 | 15.46 | 15.18 | 15.43 | 6,715,655 | +0.26(+1.75%) |
Oct 27, 2000 | 15.20 | 15.34 | 15.08 | 15.17 | 5,979,358 | -0.06(-0.40%) |
Oct 26, 2000 | 15.33 | 15.51 | 15.22 | 15.23 | 7,605,449 | -0.13(-0.87%) |
Oct 25, 2000 | 14.99 | 15.52 | 14.97 | 15.36 | 11,696,670 | +0.37(+2.45%) |
Oct 24, 2000 | 14.98 | 15.12 | 14.82 | 14.99 | 9,410,112 | +0.02(+0.14%) |
Oct 23, 2000 | 15.04 | 15.27 | 14.97 | 14.97 | 11,033,452 | -0.05(-0.34%) |
Oct 20, 2000 | 14.96 | 15.17 | 14.89 | 15.02 | 9,568,807 | +0.02(+0.13%) |
Oct 19, 2000 | 15.13 | 15.30 | 14.86 | 15.00 | 16,770,945 | -0.41(-2.65%) |
Oct 18, 2000 | 15.62 | 15.82 | 15.38 | 15.41 | 10,784,248 | -0.46(-2.90%) |
Oct 17, 2000 | 15.70 | 15.93 | 15.60 | 15.87 | 13,800,376 | +0.02(+0.12%) |
Oct 16, 2000 | 15.67 | 15.91 | 15.60 | 15.85 | 8,565,572 | +0.18(+1.18%) |
Oct 13, 2000 | 15.88 | 15.94 | 15.64 | 15.67 | 13,926,048 | -0.19(-1.23%) |
Oct 12, 2000 | 15.67 | 15.94 | 15.47 | 15.86 | 14,201,548 | +0.16(+1.04%) |
Oct 11, 2000 | 15.57 | 15.74 | 15.43 | 15.70 | 12,052,588 | +0.23(+1.46%) |
Oct 10, 2000 | 15.10 | 15.53 | 14.97 | 15.47 | 9,334,586 | +0.54(+3.62%) |
Oct 09, 2000 | 15.09 | 15.21 | 14.92 | 14.93 | 4,467,013 | -0.16(-1.08%) |
Oct 06, 2000 | 15.20 | 15.39 | 14.92 | 15.09 | 7,155,048 | -0.12(-0.81%) |
Oct 05, 2000 | 14.96 | 15.33 | 14.90 | 15.22 | 9,905,461 | +0.45(+3.05%) |
Oct 04, 2000 | 15.04 | 15.33 | 14.77 | 14.77 | 10,481,229 | -0.36(-2.37%) |
Oct 03, 2000 | 15.22 | 15.34 | 15.03 | 15.13 | 6,738,588 | -0.11(-0.74%) |