Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 42.95 | 43.19 | 42.75 | 42.83 | 8,500,073 | +0.00(+0.00%) |
Mar 28, 2002 | 42.95 | 43.19 | 42.75 | 42.83 | 8,500,073 | -0.13(-0.29%) |
Mar 27, 2002 | 42.83 | 43.17 | 42.74 | 42.95 | 9,627,208 | +0.28(+0.66%) |
Mar 26, 2002 | 42.56 | 42.95 | 42.44 | 42.67 | 9,151,299 | +0.24(+0.56%) |
Mar 25, 2002 | 42.76 | 43.45 | 42.43 | 42.43 | 9,886,849 | -0.33(-0.77%) |
Mar 22, 2002 | 42.56 | 43.11 | 42.44 | 42.76 | 8,468,072 | +0.03(+0.08%) |
Mar 21, 2002 | 42.40 | 42.85 | 42.00 | 42.73 | 9,391,528 | +0.20(+0.48%) |
Mar 20, 2002 | 43.18 | 43.18 | 42.42 | 42.52 | 10,961,662 | -0.66(-1.53%) |
Mar 19, 2002 | 42.69 | 43.32 | 42.66 | 43.18 | 10,170,756 | +0.55(+1.28%) |
Mar 18, 2002 | 42.66 | 42.96 | 42.40 | 42.63 | 12,549,236 | +0.04(+0.09%) |
Mar 15, 2002 | 42.73 | 43.17 | 42.50 | 42.60 | 20,584,774 | +0.15(+0.34%) |
Mar 14, 2002 | 42.13 | 42.65 | 42.00 | 42.45 | 11,484,736 | +0.32(+0.75%) |
Mar 13, 2002 | 41.97 | 42.21 | 41.71 | 42.13 | 9,403,813 | +0.16(+0.39%) |
Mar 12, 2002 | 42.07 | 42.07 | 41.52 | 41.97 | 11,383,276 | -0.11(-0.25%) |
Mar 11, 2002 | 41.98 | 42.46 | 41.81 | 42.07 | 10,978,647 | +0.10(+0.24%) |
Mar 08, 2002 | 42.46 | 42.52 | 41.61 | 41.98 | 15,718,469 | +0.03(+0.06%) |
Mar 07, 2002 | 41.87 | 42.27 | 41.73 | 41.95 | 16,997,718 | +0.73(+1.76%) |
Mar 06, 2002 | 40.74 | 41.40 | 40.62 | 41.22 | 11,017,776 | +0.80(+1.97%) |
Mar 05, 2002 | 40.83 | 40.99 | 40.29 | 40.43 | 11,677,799 | -0.40(-0.99%) |
Mar 04, 2002 | 41.21 | 41.21 | 40.82 | 40.83 | 12,823,740 | -0.12(-0.29%) |
Mar 01, 2002 | 40.16 | 41.14 | 39.96 | 40.95 | 13,955,880 | +0.79(+1.97%) |
Feb 28, 2002 | 39.72 | 40.20 | 39.64 | 40.16 | 9,765,673 | +0.44(+1.11%) |
Feb 27, 2002 | 39.71 | 39.92 | 39.54 | 39.71 | 10,324,084 | +0.15(+0.37%) |
Feb 26, 2002 | 39.36 | 39.73 | 39.07 | 39.57 | 11,780,927 | +0.20(+0.52%) |
Feb 25, 2002 | 39.54 | 39.58 | 39.17 | 39.36 | 12,726,829 | +0.20(+0.51%) |
Feb 22, 2002 | 38.24 | 39.24 | 38.21 | 39.17 | 11,837,648 | +0.92(+2.41%) |
Feb 21, 2002 | 38.41 | 38.87 | 38.20 | 38.24 | 10,695,802 | -0.08(-0.21%) |
Feb 20, 2002 | 37.91 | 38.57 | 37.69 | 38.32 | 8,396,792 | +0.79(+2.11%) |
Feb 19, 2002 | 37.91 | 37.98 | 37.42 | 37.53 | 7,602,550 | -0.21(-0.56%) |
Feb 18, 2002 | 38.05 | 38.30 | 37.58 | 37.74 | 10,219,894 | +0.00(+0.00%) |
Feb 15, 2002 | 38.05 | 38.30 | 37.58 | 37.74 | 9,324,495 | -0.04(-0.10%) |
Feb 14, 2002 | 38.24 | 38.28 | 37.62 | 37.78 | 10,824,410 | -0.52(-1.36%) |
Feb 13, 2002 | 38.38 | 38.83 | 38.21 | 38.30 | 11,052,202 | +0.52(+1.38%) |
Feb 12, 2002 | 37.62 | 37.83 | 37.32 | 37.78 | 7,446,796 | +0.16(+0.44%) |
Feb 11, 2002 | 37.51 | 38.14 | 37.42 | 37.62 | 6,739,758 | +0.11(+0.30%) |
Feb 08, 2002 | 36.96 | 37.62 | 36.43 | 37.51 | 9,922,944 | +0.26(+0.69%) |
Feb 07, 2002 | 36.85 | 37.65 | 36.79 | 37.25 | 10,543,991 | +0.40(+1.09%) |
Feb 06, 2002 | 36.60 | 37.25 | 36.60 | 36.85 | 10,855,651 | +0.25(+0.68%) |
Feb 05, 2002 | 36.60 | 37.16 | 36.07 | 36.60 | 19,355,270 | -0.53(-1.44%) |
Feb 04, 2002 | 37.95 | 38.05 | 36.92 | 37.13 | 11,613,192 | -0.85(-2.24%) |
Feb 01, 2002 | 37.76 | 38.46 | 37.76 | 37.98 | 8,949,592 | +0.06(+0.16%) |
Jan 31, 2002 | 37.72 | 37.95 | 37.46 | 37.92 | 10,243,098 | +0.20(+0.54%) |
Jan 30, 2002 | 37.72 | 38.04 | 37.52 | 37.72 | 12,011,754 | +0.01(+0.04%) |
Jan 29, 2002 | 38.18 | 38.73 | 37.47 | 37.70 | 8,945,952 | -0.42(-1.09%) |
Jan 28, 2002 | 37.92 | 38.23 | 37.83 | 38.12 | 8,017,794 | +0.11(+0.28%) |
Jan 25, 2002 | 38.28 | 38.38 | 37.98 | 38.01 | 8,382,233 | -0.26(-0.67%) |
Jan 24, 2002 | 38.24 | 38.38 | 38.07 | 38.27 | 10,424,634 | -0.49(-1.26%) |
Jan 23, 2002 | 38.99 | 39.08 | 38.49 | 38.76 | 11,012,316 | -0.22(-0.58%) |
Jan 22, 2002 | 39.37 | 39.46 | 38.59 | 38.98 | 14,578,443 | -0.38(-0.97%) |
Jan 21, 2002 | 39.45 | 39.63 | 39.31 | 39.36 | 13,572,332 | +0.00(+0.00%) |
Jan 18, 2002 | 39.45 | 39.63 | 39.31 | 39.36 | 13,572,332 | -0.09(-0.22%) |
Jan 17, 2002 | 39.29 | 39.55 | 39.05 | 39.45 | 8,480,660 | +0.16(+0.42%) |
Jan 16, 2002 | 39.13 | 39.56 | 39.02 | 39.29 | 9,666,488 | +0.27(+0.69%) |
Jan 15, 2002 | 38.99 | 39.19 | 38.67 | 39.02 | 9,430,353 | +0.16(+0.42%) |
Jan 14, 2002 | 38.69 | 39.11 | 38.55 | 38.85 | 8,191,445 | +0.45(+1.18%) |
Jan 11, 2002 | 38.30 | 38.52 | 38.08 | 38.40 | 7,823,367 | -0.03(-0.09%) |
Jan 10, 2002 | 37.37 | 38.50 | 37.32 | 38.43 | 8,046,913 | +0.90(+2.41%) |
Jan 09, 2002 | 37.55 | 38.11 | 37.42 | 37.52 | 9,844,839 | -0.38(-1.01%) |
Jan 08, 2002 | 38.30 | 38.31 | 37.58 | 37.91 | 6,833,635 | -0.25(-0.66%) |
Jan 07, 2002 | 38.18 | 38.57 | 38.09 | 38.16 | 6,838,792 | -0.18(-0.46%) |
Jan 04, 2002 | 38.69 | 38.84 | 38.21 | 38.34 | 7,246,908 | -0.36(-0.92%) |
Jan 03, 2002 | 38.71 | 38.72 | 38.16 | 38.69 | 9,726,090 | -0.01(-0.03%) |
Jan 02, 2002 | 38.84 | 39.10 | 37.97 | 38.71 | 10,698,987 | -0.26(-0.68%) |
Dec 31, 2001 | 39.36 | 39.44 | 38.82 | 38.97 | 7,497,602 | -0.50(-1.27%) |
Dec 28, 2001 | 39.58 | 39.66 | 39.40 | 39.47 | 6,141,915 | -0.11(-0.27%) |
Dec 27, 2001 | 39.13 | 39.62 | 39.13 | 39.58 | 6,889,749 | +0.23(+0.59%) |
Dec 26, 2001 | 38.94 | 39.68 | 38.94 | 39.34 | 6,063,811 | +0.14(+0.35%) |
Dec 24, 2001 | 39.37 | 39.40 | 39.17 | 39.21 | 3,675,928 | -0.16(-0.42%) |
Dec 21, 2001 | 38.81 | 39.42 | 38.61 | 39.37 | 20,916,606 | +0.92(+2.40%) |
Dec 20, 2001 | 38.16 | 38.79 | 38.07 | 38.45 | 12,481,899 | +0.40(+1.06%) |
Dec 19, 2001 | 37.55 | 38.24 | 37.47 | 38.05 | 10,583,574 | +0.60(+1.60%) |
Dec 18, 2001 | 37.72 | 37.74 | 37.35 | 37.45 | 11,248,753 | +0.22(+0.60%) |
Dec 17, 2001 | 37.29 | 37.98 | 37.19 | 37.22 | 12,371,642 | +0.10(+0.27%) |
Dec 14, 2001 | 37.29 | 37.39 | 37.08 | 37.12 | 10,186,225 | +0.05(+0.12%) |
Dec 13, 2001 | 36.96 | 37.43 | 36.83 | 37.08 | 13,876,561 | +0.12(+0.32%) |
Dec 12, 2001 | 36.92 | 37.21 | 36.77 | 36.96 | 16,915,822 | -0.06(-0.16%) |
Dec 11, 2001 | 36.86 | 37.54 | 36.76 | 37.02 | 17,571,902 | +0.41(+1.12%) |
Dec 10, 2001 | 37.25 | 37.28 | 36.61 | 36.61 | 13,623,441 | -0.75(-1.99%) |
Dec 07, 2001 | 36.54 | 37.47 | 36.54 | 37.35 | 15,973,712 | +0.65(+1.76%) |
Dec 06, 2001 | 36.99 | 37.52 | 36.60 | 36.71 | 19,429,278 | -0.61(-1.64%) |
Dec 05, 2001 | 37.90 | 37.90 | 37.25 | 37.32 | 19,817,832 | -0.42(-1.10%) |
Dec 04, 2001 | 37.91 | 38.01 | 37.55 | 37.74 | 18,873,750 | -0.71(-1.85%) |
Dec 03, 2001 | 38.12 | 38.73 | 38.11 | 38.45 | 12,461,425 | +0.04(+0.10%) |
Nov 30, 2001 | 38.40 | 38.44 | 37.92 | 38.41 | 21,031,868 | -0.15(-0.39%) |
Nov 29, 2001 | 38.80 | 39.04 | 38.24 | 38.56 | 18,927,588 | -1.00(-2.52%) |
Nov 28, 2001 | 39.56 | 39.71 | 39.50 | 39.56 | 11,036,430 | -0.01(-0.03%) |
Nov 27, 2001 | 39.56 | 40.04 | 39.50 | 39.57 | 10,454,663 | -0.32(-0.81%) |
Nov 26, 2001 | 40.03 | 40.09 | 39.57 | 39.89 | 9,513,766 | -0.31(-0.77%) |
Nov 23, 2001 | 39.83 | 40.20 | 39.81 | 40.20 | 3,765,256 | +0.08(+0.20%) |
Nov 21, 2001 | 39.89 | 40.19 | 39.83 | 40.12 | 9,310,542 | +0.05(+0.12%) |
Nov 20, 2001 | 39.17 | 40.12 | 39.07 | 40.08 | 11,138,042 | +0.58(+1.47%) |
Nov 19, 2001 | 39.44 | 39.63 | 39.07 | 39.50 | 9,096,854 | -0.01(-0.03%) |
Nov 16, 2001 | 39.56 | 39.65 | 39.15 | 39.51 | 8,720,737 | -0.05(-0.13%) |
Nov 15, 2001 | 39.73 | 40.02 | 39.27 | 39.56 | 10,106,301 | -0.05(-0.12%) |
Nov 14, 2001 | 39.33 | 39.73 | 39.11 | 39.61 | 10,045,182 | +0.28(+0.70%) |
Nov 13, 2001 | 38.97 | 39.42 | 38.96 | 39.33 | 8,798,842 | +0.42(+1.07%) |
Nov 12, 2001 | 38.97 | 39.42 | 38.80 | 38.92 | 6,634,809 | -0.36(-0.91%) |
Nov 09, 2001 | 38.90 | 39.42 | 38.85 | 39.27 | 8,843,885 | +0.37(+0.95%) |
Nov 08, 2001 | 39.15 | 39.43 | 38.67 | 38.90 | 11,391,465 | +0.16(+0.43%) |
Nov 07, 2001 | 38.90 | 39.46 | 38.57 | 38.74 | 11,524,622 | -0.16(-0.42%) |
Nov 06, 2001 | 38.72 | 38.90 | 38.21 | 38.90 | 10,459,516 | +0.34(+0.89%) |
Nov 05, 2001 | 38.98 | 39.09 | 38.29 | 38.56 | 11,537,210 | -0.33(-0.85%) |
Nov 02, 2001 | 38.82 | 39.02 | 38.61 | 38.89 | 6,808,915 | +0.07(+0.19%) |
Nov 01, 2001 | 37.97 | 39.12 | 37.93 | 38.82 | 10,505,166 | +0.63(+1.66%) |
Oct 31, 2001 | 38.24 | 38.57 | 37.95 | 38.18 | 10,741,300 | +0.04(+0.10%) |
Oct 30, 2001 | 38.78 | 38.97 | 38.05 | 38.14 | 12,340,855 | -0.47(-1.21%) |
Oct 29, 2001 | 38.34 | 39.21 | 38.29 | 38.61 | 9,580,193 | -0.07(-0.19%) |
Oct 26, 2001 | 38.77 | 38.90 | 38.41 | 38.69 | 8,346,593 | -0.20(-0.51%) |
Oct 25, 2001 | 38.77 | 38.96 | 38.11 | 38.88 | 9,241,840 | -0.19(-0.49%) |
Oct 24, 2001 | 38.81 | 39.34 | 38.74 | 39.07 | 13,109,467 | +0.27(+0.70%) |
Oct 23, 2001 | 38.89 | 39.11 | 38.52 | 38.80 | 10,966,363 | -0.08(-0.20%) |
Oct 22, 2001 | 38.38 | 38.96 | 38.38 | 38.88 | 13,898,704 | +0.36(+0.94%) |
Oct 19, 2001 | 38.30 | 38.64 | 38.11 | 38.52 | 10,699,290 | +0.22(+0.59%) |
Oct 18, 2001 | 38.24 | 38.51 | 38.01 | 38.30 | 13,508,028 | +0.20(+0.54%) |
Oct 17, 2001 | 37.88 | 38.34 | 37.58 | 38.09 | 18,759,398 | +0.66(+1.76%) |
Oct 16, 2001 | 36.92 | 37.65 | 36.73 | 37.43 | 21,466,372 | +0.69(+1.88%) |
Oct 15, 2001 | 36.36 | 36.74 | 36.17 | 36.74 | 7,303,325 | +0.24(+0.67%) |
Oct 12, 2001 | 35.94 | 36.58 | 35.80 | 36.50 | 8,489,456 | +0.27(+0.75%) |
Oct 11, 2001 | 36.36 | 36.55 | 35.54 | 36.23 | 16,167,078 | -0.73(-1.96%) |
Oct 10, 2001 | 36.30 | 37.08 | 36.27 | 36.95 | 9,556,838 | +0.40(+1.08%) |
Oct 09, 2001 | 36.76 | 36.79 | 36.34 | 36.56 | 6,176,039 | -0.22(-0.59%) |
Oct 08, 2001 | 36.43 | 36.98 | 36.30 | 36.77 | 8,279,104 | +0.71(+1.96%) |
Oct 05, 2001 | 36.00 | 36.73 | 35.98 | 36.07 | 10,159,533 | +0.16(+0.46%) |
Oct 04, 2001 | 36.27 | 36.43 | 35.79 | 35.90 | 12,563,492 | +0.12(+0.33%) |
Oct 03, 2001 | 35.67 | 35.90 | 34.98 | 35.78 | 16,509,374 | -0.47(-1.31%) |
Oct 02, 2001 | 35.97 | 36.36 | 35.45 | 36.26 | 14,902,691 | -0.28(-0.78%) |
Oct 01, 2001 | 36.53 | 36.56 | 35.97 | 36.54 | 12,765,502 | +0.01(+0.04%) |
Sep 28, 2001 | 36.40 | 36.53 | 35.87 | 36.53 | 16,202,415 | +0.61(+1.69%) |
Sep 27, 2001 | 35.76 | 36.29 | 35.45 | 35.92 | 15,177,195 | +0.23(+0.65%) |
Sep 26, 2001 | 35.23 | 35.69 | 34.68 | 35.69 | 13,800,125 | +0.78(+2.25%) |
Sep 25, 2001 | 34.56 | 35.05 | 34.29 | 34.91 | 13,951,633 | +0.35(+1.01%) |
Sep 24, 2001 | 35.38 | 35.47 | 34.12 | 34.56 | 19,670,570 | +0.11(+0.33%) |
Sep 21, 2001 | 33.30 | 36.27 | 33.10 | 34.45 | 25,569,222 | -0.07(-0.21%) |
Sep 20, 2001 | 34.62 | 35.10 | 34.52 | 34.52 | 14,352,015 | -0.78(-2.22%) |
Sep 19, 2001 | 35.94 | 35.94 | 34.35 | 35.30 | 18,098,768 | -0.63(-1.76%) |
Sep 18, 2001 | 35.97 | 36.27 | 35.19 | 35.94 | 20,319,370 | -0.87(-2.36%) |
Sep 17, 2001 | 37.58 | 37.58 | 36.14 | 36.81 | 18,556,022 | +0.13(+0.36%) |
Sep 10, 2001 | 36.73 | 37.09 | 36.30 | 36.67 | 10,182,586 | -0.07(-0.20%) |
Sep 07, 2001 | 36.79 | 37.09 | 36.20 | 36.75 | 13,845,320 | -0.80(-2.13%) |
Sep 06, 2001 | 37.25 | 37.69 | 37.02 | 37.54 | 21,958,204 | +0.46(+1.24%) |
Sep 05, 2001 | 36.56 | 37.25 | 36.43 | 37.08 | 17,878,558 | +0.06(+0.16%) |
Sep 04, 2001 | 36.50 | 37.46 | 36.27 | 37.02 | 28,014,584 | +2.27(+6.53%) |
Aug 31, 2001 | 35.08 | 35.08 | 34.49 | 34.76 | 10,536,559 | -0.25(-0.72%) |
Aug 30, 2001 | 35.14 | 35.61 | 34.82 | 35.01 | 8,880,587 | -0.13(-0.36%) |
Aug 29, 2001 | 35.53 | 35.58 | 35.04 | 35.13 | 7,218,699 | -0.39(-1.10%) |
Aug 28, 2001 | 35.74 | 35.92 | 35.41 | 35.52 | 6,696,838 | -0.32(-0.88%) |
Aug 27, 2001 | 35.94 | 36.09 | 35.80 | 35.84 | 5,948,701 | -0.16(-0.46%) |
Aug 24, 2001 | 35.81 | 36.27 | 35.79 | 36.00 | 8,690,254 | -0.03(-0.07%) |
Aug 23, 2001 | 35.64 | 36.33 | 35.63 | 36.03 | 8,424,849 | -0.09(-0.26%) |
Aug 22, 2001 | 35.86 | 36.20 | 35.56 | 36.12 | 10,097,504 | +0.32(+0.88%) |
Aug 21, 2001 | 35.61 | 36.23 | 35.61 | 35.80 | 12,050,882 | -0.36(-1.00%) |
Aug 20, 2001 | 35.61 | 36.27 | 35.61 | 36.17 | 13,510,455 | +0.73(+2.05%) |
Aug 17, 2001 | 36.22 | 36.34 | 34.98 | 35.44 | 20,071,254 | -0.75(-2.08%) |
Aug 16, 2001 | 37.30 | 37.32 | 35.99 | 36.19 | 17,427,978 | -1.39(-3.70%) |
Aug 15, 2001 | 37.68 | 37.98 | 37.45 | 37.58 | 16,265,657 | +0.01(+0.02%) |
Aug 14, 2001 | 36.92 | 37.62 | 36.89 | 37.58 | 17,461,342 | +0.85(+2.32%) |
Aug 13, 2001 | 36.28 | 36.91 | 36.28 | 36.73 | 13,306,169 | +0.45(+1.24%) |
Aug 10, 2001 | 35.67 | 36.30 | 35.58 | 36.28 | 12,738,204 | +0.76(+2.15%) |
Aug 09, 2001 | 35.34 | 35.64 | 35.28 | 35.51 | 7,569,943 | +0.10(+0.28%) |
Aug 08, 2001 | 35.08 | 35.73 | 35.08 | 35.41 | 6,565,349 | -0.18(-0.50%) |
Aug 07, 2001 | 34.72 | 35.60 | 34.65 | 35.59 | 8,218,592 | +0.41(+1.16%) |
Aug 06, 2001 | 35.41 | 35.64 | 34.96 | 35.18 | 9,543,643 | -0.15(-0.41%) |
Aug 03, 2001 | 35.14 | 35.44 | 34.87 | 35.33 | 7,233,562 | +0.26(+0.73%) |
Aug 02, 2001 | 35.47 | 35.61 | 34.82 | 35.07 | 8,758,652 | -0.40(-1.13%) |
Aug 01, 2001 | 35.67 | 35.76 | 35.08 | 35.47 | 10,195,932 | -0.20(-0.55%) |
Jul 31, 2001 | 34.89 | 35.86 | 34.72 | 35.67 | 13,113,865 | +0.78(+2.23%) |
Jul 30, 2001 | 34.96 | 35.05 | 34.39 | 34.89 | 8,086,648 | -0.06(-0.17%) |
Jul 27, 2001 | 35.08 | 35.30 | 34.79 | 34.95 | 7,112,234 | -0.12(-0.34%) |
Jul 26, 2001 | 34.35 | 35.24 | 34.35 | 35.07 | 9,137,043 | +0.32(+0.93%) |
Jul 25, 2001 | 34.85 | 35.11 | 34.39 | 34.75 | 14,069,624 | -0.01(-0.02%) |
Jul 24, 2001 | 35.14 | 35.57 | 34.70 | 34.76 | 10,894,476 | -0.59(-1.66%) |
Jul 23, 2001 | 35.76 | 35.84 | 35.22 | 35.34 | 7,603,915 | -0.59(-1.63%) |
Jul 20, 2001 | 35.52 | 36.19 | 35.35 | 35.93 | 10,771,329 | +0.19(+0.54%) |
Jul 19, 2001 | 36.07 | 36.21 | 35.45 | 35.74 | 14,105,264 | -0.13(-0.37%) |
Jul 18, 2001 | 36.12 | 36.21 | 35.47 | 35.87 | 18,615,170 | -0.34(-0.93%) |
Jul 17, 2001 | 34.99 | 36.25 | 34.29 | 36.21 | 18,569,824 | +0.78(+2.20%) |
Jul 16, 2001 | 34.98 | 35.61 | 34.83 | 35.43 | 10,258,112 | +0.45(+1.28%) |
Jul 13, 2001 | 34.68 | 35.36 | 34.68 | 34.98 | 8,498,708 | +0.14(+0.40%) |
Jul 12, 2001 | 35.27 | 35.43 | 34.67 | 34.84 | 17,904,492 | -0.34(-0.96%) |
Jul 11, 2001 | 34.95 | 35.41 | 34.68 | 35.18 | 19,021,012 | +0.56(+1.62%) |
Jul 10, 2001 | 34.25 | 34.85 | 33.96 | 34.62 | 12,833,143 | +0.25(+0.73%) |
Jul 09, 2001 | 33.63 | 34.45 | 33.09 | 34.37 | 13,543,668 | +1.13(+3.39%) |
Jul 06, 2001 | 33.35 | 33.40 | 32.97 | 33.24 | 8,757,894 | -0.33(-0.98%) |
Jul 05, 2001 | 33.30 | 33.65 | 33.30 | 33.57 | 7,283,306 | -0.09(-0.25%) |
Jul 03, 2001 | 33.76 | 33.83 | 33.41 | 33.65 | 4,864,030 | -0.10(-0.29%) |
Jul 02, 2001 | 33.03 | 34.25 | 33.03 | 33.75 | 13,931,462 | +0.81(+2.46%) |
Jun 29, 2001 | 34.29 | 34.49 | 32.39 | 32.94 | 24,064,152 | -1.48(-4.29%) |
Jun 28, 2001 | 33.17 | 34.68 | 33.13 | 34.42 | 12,756,403 | +0.99(+2.96%) |
Jun 27, 2001 | 33.96 | 33.96 | 33.37 | 33.43 | 14,667,012 | -0.27(-0.80%) |
Jun 26, 2001 | 33.66 | 34.19 | 33.29 | 33.70 | 14,077,814 | -0.32(-0.95%) |
Jun 25, 2001 | 34.12 | 34.49 | 33.97 | 34.02 | 16,159,495 | -0.52(-1.51%) |
Jun 22, 2001 | 34.29 | 34.81 | 34.00 | 34.54 | 15,889,086 | -0.42(-1.19%) |
Jun 21, 2001 | 35.14 | 35.43 | 34.76 | 34.96 | 12,093,346 | -0.39(-1.10%) |
Jun 20, 2001 | 35.34 | 35.74 | 35.28 | 35.35 | 14,209,758 | +0.22(+0.62%) |
Jun 19, 2001 | 34.64 | 35.19 | 34.49 | 35.13 | 13,512,730 | +0.82(+2.40%) |
Jun 18, 2001 | 33.96 | 34.77 | 33.95 | 34.31 | 10,043,362 | -0.01(-0.02%) |
Jun 15, 2001 | 33.62 | 34.45 | 33.56 | 34.31 | 15,835,550 | +0.75(+2.22%) |
Jun 14, 2001 | 33.71 | 33.77 | 33.46 | 33.57 | 8,250,592 | +0.13(+0.39%) |
Jun 13, 2001 | 33.33 | 33.63 | 33.30 | 33.44 | 8,892,871 | +16.66(+99.25%) |
Jun 12, 2001 | 16.70 | 16.81 | 16.61 | 16.78 | 14,315,768 | +0.07(+0.42%) |
Jun 11, 2001 | 16.68 | 16.76 | 16.50 | 16.71 | 9,543,946 | -0.11(-0.63%) |
Jun 08, 2001 | 16.94 | 16.98 | 16.66 | 16.82 | 8,286,384 | -0.17(-1.02%) |
Jun 07, 2001 | 17.00 | 17.05 | 16.92 | 16.99 | 13,696,693 | -0.01(-0.04%) |
Jun 06, 2001 | 16.85 | 17.06 | 16.79 | 17.00 | 16,053,788 | +0.15(+0.89%) |
Jun 05, 2001 | 16.56 | 16.89 | 16.56 | 16.85 | 16,114,149 | +0.34(+2.05%) |
Jun 04, 2001 | 16.15 | 16.58 | 16.14 | 16.51 | 13,926,003 | +0.35(+2.18%) |
Jun 01, 2001 | 15.98 | 16.19 | 15.92 | 16.15 | 12,124,588 | +0.17(+1.08%) |
May 31, 2001 | 16.14 | 16.14 | 15.89 | 15.98 | 12,715,151 | -0.02(-0.15%) |
May 30, 2001 | 16.13 | 16.17 | 15.91 | 16.01 | 14,732,832 | -0.06(-0.35%) |
May 29, 2001 | 16.03 | 16.17 | 15.99 | 16.06 | 12,871,967 | +0.03(+0.20%) |
May 25, 2001 | 16.10 | 16.11 | 15.98 | 16.03 | 6,656,042 | -0.03(-0.20%) |
May 24, 2001 | 16.22 | 16.22 | 15.96 | 16.06 | 16,071,684 | -0.05(-0.29%) |
May 23, 2001 | 16.41 | 16.44 | 16.06 | 16.11 | 15,509,027 | -0.21(-1.28%) |
May 22, 2001 | 16.59 | 16.59 | 16.28 | 16.32 | 9,998,319 | -0.27(-1.62%) |
May 21, 2001 | 16.57 | 16.64 | 16.37 | 16.59 | 12,263,812 | -0.06(-0.37%) |
May 18, 2001 | 16.81 | 16.81 | 16.39 | 16.65 | 17,864,908 | +0.05(+0.32%) |
May 17, 2001 | 16.42 | 16.68 | 16.30 | 16.60 | 15,082,256 | +0.15(+0.91%) |
May 16, 2001 | 16.07 | 16.50 | 15.97 | 16.45 | 17,166,364 | +0.44(+2.77%) |
May 15, 2001 | 16.12 | 16.15 | 15.88 | 16.00 | 13,700,333 | -0.12(-0.73%) |
May 14, 2001 | 16.06 | 16.15 | 16.05 | 16.12 | 6,189,536 | +0.09(+0.55%) |
May 11, 2001 | 16.08 | 16.12 | 15.99 | 16.03 | 10,799,386 | +0.00(+0.02%) |
May 10, 2001 | 16.20 | 16.23 | 16.01 | 16.03 | 18,908,632 | -0.17(-1.03%) |
May 09, 2001 | 16.15 | 16.22 | 15.99 | 16.20 | 13,783,746 | +0.05(+0.31%) |
May 08, 2001 | 16.17 | 16.17 | 15.99 | 16.15 | 7,957,282 | -0.02(-0.15%) |
May 07, 2001 | 16.19 | 16.22 | 16.05 | 16.17 | 9,480,553 | +0.06(+0.35%) |
May 04, 2001 | 15.95 | 16.13 | 15.92 | 16.11 | 8,565,135 | +0.16(+1.03%) |
May 03, 2001 | 16.11 | 16.11 | 15.83 | 15.95 | 9,650,412 | -0.12(-0.76%) |
May 02, 2001 | 15.96 | 16.15 | 15.80 | 16.07 | 16,186,339 | +0.12(+0.72%) |
May 01, 2001 | 15.92 | 16.09 | 15.87 | 15.96 | 13,872,922 | +0.05(+0.33%) |
Apr 30, 2001 | 15.81 | 15.94 | 15.79 | 15.90 | 13,138,282 | +0.18(+1.15%) |
Apr 27, 2001 | 15.75 | 15.78 | 15.56 | 15.72 | 13,265,676 | -0.03(-0.18%) |
Apr 26, 2001 | 15.45 | 15.78 | 15.26 | 15.75 | 16,455,080 | +0.26(+1.65%) |
Apr 25, 2001 | 15.25 | 15.52 | 15.25 | 15.50 | 9,848,783 | +0.25(+1.61%) |
Apr 24, 2001 | 15.25 | 15.31 | 15.17 | 15.25 | 11,934,710 | +0.10(+0.66%) |
Apr 23, 2001 | 15.22 | 15.35 | 14.98 | 15.15 | 9,799,038 | -0.03(-0.23%) |
Apr 20, 2001 | 15.15 | 15.28 | 14.99 | 15.18 | 12,918,679 | -0.12(-0.80%) |
Apr 19, 2001 | 15.37 | 15.37 | 15.12 | 15.31 | 11,179,748 | -0.18(-1.17%) |
Apr 18, 2001 | 15.57 | 15.57 | 15.11 | 15.49 | 19,464,010 | -0.08(-0.53%) |
Apr 17, 2001 | 15.31 | 15.60 | 15.30 | 15.57 | 15,298,826 | +0.30(+2.00%) |
Apr 16, 2001 | 15.08 | 15.31 | 15.00 | 15.26 | 9,497,842 | +0.27(+1.81%) |
Apr 12, 2001 | 14.86 | 15.07 | 14.86 | 14.99 | 16,482,682 | +0.02(+0.12%) |
Apr 11, 2001 | 15.08 | 15.18 | 14.89 | 14.97 | 23,202,422 | -0.20(-1.29%) |
Apr 10, 2001 | 15.23 | 15.25 | 14.98 | 15.17 | 24,705,066 | +0.13(+0.87%) |
Apr 09, 2001 | 14.98 | 15.04 | 14.87 | 15.04 | 15,388,912 | +0.14(+0.94%) |
Apr 06, 2001 | 14.62 | 15.08 | 14.59 | 14.90 | 21,862,052 | +0.25(+1.70%) |
Apr 05, 2001 | 14.33 | 14.67 | 14.19 | 14.65 | 20,406,120 | +0.32(+2.27%) |
Apr 04, 2001 | 14.20 | 14.42 | 14.04 | 14.33 | 18,773,654 | +0.13(+0.93%) |
Apr 03, 2001 | 14.29 | 14.46 | 14.14 | 14.19 | 16,859,102 | -0.20(-1.39%) |