Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 23.28 | 23.69 | 23.22 | 23.38 | 21,846,528 | +0.27(+1.18%) |
Apr 29, 2002 | 23.28 | 23.49 | 23.05 | 23.11 | 17,241,552 | -0.17(-0.75%) |
Apr 26, 2002 | 23.63 | 23.69 | 23.16 | 23.28 | 17,262,170 | -0.31(-1.33%) |
Apr 25, 2002 | 23.34 | 23.72 | 23.29 | 23.59 | 20,044,640 | +0.14(+0.60%) |
Apr 24, 2002 | 23.89 | 23.96 | 23.40 | 23.45 | 22,511,990 | -0.61(-2.54%) |
Apr 23, 2002 | 23.57 | 24.19 | 23.52 | 24.07 | 32,939,636 | -0.29(-1.19%) |
Apr 22, 2002 | 24.71 | 24.73 | 24.23 | 24.36 | 14,864,065 | -0.39(-1.58%) |
Apr 19, 2002 | 24.71 | 24.82 | 24.48 | 24.75 | 14,763,549 | +0.03(+0.14%) |
Apr 18, 2002 | 24.75 | 24.88 | 24.47 | 24.71 | 16,534,852 | +0.14(+0.57%) |
Apr 17, 2002 | 24.72 | 24.87 | 24.40 | 24.57 | 16,136,571 | -0.03(-0.14%) |
Apr 16, 2002 | 24.44 | 24.73 | 24.39 | 24.61 | 18,107,702 | +0.40(+1.63%) |
Apr 15, 2002 | 24.50 | 24.62 | 24.21 | 24.21 | 19,471,274 | +0.17(+0.73%) |
Apr 12, 2002 | 24.41 | 24.50 | 24.01 | 24.04 | 22,386,216 | -0.64(-2.59%) |
Apr 11, 2002 | 25.10 | 25.11 | 24.64 | 24.68 | 14,891,556 | -0.45(-1.81%) |
Apr 10, 2002 | 24.73 | 25.13 | 24.73 | 25.13 | 17,881,928 | +0.27(+1.08%) |
Apr 09, 2002 | 24.85 | 24.97 | 24.72 | 24.86 | 15,903,066 | -0.30(-1.20%) |
Apr 08, 2002 | 25.23 | 25.43 | 25.04 | 25.17 | 16,001,863 | +0.36(+1.43%) |
Apr 05, 2002 | 25.08 | 25.59 | 24.59 | 24.81 | 19,514,400 | -0.30(-1.20%) |
Apr 04, 2002 | 25.67 | 25.67 | 25.00 | 25.11 | 23,653,226 | -0.31(-1.24%) |
Apr 03, 2002 | 25.83 | 25.84 | 25.26 | 25.43 | 22,019,380 | -0.40(-1.55%) |
Apr 02, 2002 | 25.55 | 25.94 | 25.53 | 25.83 | 15,441,040 | +0.32(+1.25%) |
Apr 01, 2002 | 25.72 | 25.79 | 25.49 | 25.51 | 15,348,600 | +0.00(+0.00%) |
Mar 29, 2002 | 25.64 | 25.78 | 25.44 | 25.51 | 16,593,959 | +0.00(+0.00%) |
Mar 28, 2002 | 25.64 | 25.78 | 25.44 | 25.51 | 16,593,787 | -0.07(-0.27%) |
Mar 27, 2002 | 25.36 | 25.70 | 25.36 | 25.58 | 19,247,734 | +0.12(+0.48%) |
Mar 26, 2002 | 25.00 | 25.46 | 25.00 | 25.46 | 19,532,614 | +0.52(+2.08%) |
Mar 25, 2002 | 25.15 | 25.21 | 24.93 | 24.94 | 16,365,093 | -0.36(-1.43%) |
Mar 22, 2002 | 25.32 | 25.41 | 25.10 | 25.30 | 16,025,059 | -0.03(-0.14%) |
Mar 21, 2002 | 25.42 | 25.43 | 25.14 | 25.33 | 12,670,082 | +0.00(+0.00%) |
Mar 20, 2002 | 25.40 | 25.42 | 25.22 | 25.33 | 14,104,100 | -0.16(-0.62%) |
Mar 19, 2002 | 25.60 | 25.60 | 25.33 | 25.49 | 13,935,028 | +0.03(+0.14%) |
Mar 18, 2002 | 25.46 | 25.60 | 25.22 | 25.46 | 14,753,240 | +0.08(+0.30%) |
Mar 15, 2002 | 25.32 | 25.60 | 25.21 | 25.38 | 27,610,436 | +0.22(+0.86%) |
Mar 14, 2002 | 25.28 | 25.29 | 25.03 | 25.17 | 15,007,707 | +0.07(+0.28%) |
Mar 13, 2002 | 25.58 | 25.66 | 25.00 | 25.10 | 24,732,604 | -0.51(-2.00%) |
Mar 12, 2002 | 25.37 | 25.61 | 25.29 | 25.61 | 22,177,798 | +0.30(+1.17%) |
Mar 11, 2002 | 25.17 | 25.48 | 25.13 | 25.31 | 20,916,460 | +0.34(+1.35%) |
Mar 08, 2002 | 25.32 | 25.33 | 24.83 | 24.97 | 18,563,714 | +0.01(+0.05%) |
Mar 07, 2002 | 25.23 | 25.23 | 24.79 | 24.96 | 20,223,334 | -0.19(-0.74%) |
Mar 06, 2002 | 24.76 | 25.31 | 24.67 | 25.15 | 25,347,896 | +0.41(+1.67%) |
Mar 05, 2002 | 24.73 | 24.97 | 24.55 | 24.73 | 18,490,348 | -0.09(-0.35%) |
Mar 04, 2002 | 24.53 | 24.85 | 24.51 | 24.82 | 20,446,530 | +0.38(+1.55%) |
Mar 01, 2002 | 24.30 | 24.44 | 24.24 | 24.44 | 21,793,262 | +0.41(+1.69%) |
Feb 28, 2002 | 24.09 | 24.33 | 24.01 | 24.04 | 22,147,214 | +0.22(+0.93%) |
Feb 27, 2002 | 23.82 | 24.18 | 23.62 | 23.82 | 23,951,162 | +0.12(+0.49%) |
Feb 26, 2002 | 23.86 | 23.93 | 23.63 | 23.70 | 17,264,576 | -0.16(-0.68%) |
Feb 25, 2002 | 23.77 | 23.95 | 23.64 | 23.86 | 19,765,260 | +0.16(+0.69%) |
Feb 22, 2002 | 22.93 | 23.84 | 22.73 | 23.70 | 30,650,980 | +0.91(+4.01%) |
Feb 21, 2002 | 22.96 | 23.13 | 22.73 | 22.79 | 21,154,604 | +0.09(+0.41%) |
Feb 20, 2002 | 22.63 | 22.69 | 22.38 | 22.69 | 12,508,398 | +0.13(+0.57%) |
Feb 19, 2002 | 22.64 | 22.95 | 22.54 | 22.56 | 16,947,738 | -0.08(-0.33%) |
Feb 18, 2002 | 22.80 | 22.93 | 22.64 | 22.64 | 18,041,894 | +0.00(+0.00%) |
Feb 15, 2002 | 22.80 | 22.93 | 22.64 | 22.64 | 17,991,894 | -0.06(-0.26%) |
Feb 14, 2002 | 22.69 | 22.93 | 22.51 | 22.70 | 17,258,734 | +0.21(+0.93%) |
Feb 13, 2002 | 22.41 | 22.51 | 22.19 | 22.49 | 17,295,332 | +0.14(+0.63%) |
Feb 12, 2002 | 22.51 | 22.55 | 21.88 | 22.35 | 12,601,354 | -0.06(-0.26%) |
Feb 11, 2002 | 22.28 | 22.65 | 22.09 | 22.41 | 15,047,913 | +0.12(+0.55%) |
Feb 08, 2002 | 22.15 | 22.33 | 22.11 | 22.28 | 15,001,865 | -0.01(-0.03%) |
Feb 07, 2002 | 22.52 | 22.69 | 22.24 | 22.29 | 15,510,455 | -0.36(-1.59%) |
Feb 06, 2002 | 22.31 | 22.69 | 22.19 | 22.65 | 17,844,472 | +0.34(+1.54%) |
Feb 05, 2002 | 22.47 | 22.64 | 22.03 | 22.31 | 18,811,824 | -0.01(-0.05%) |
Feb 04, 2002 | 22.76 | 22.81 | 22.27 | 22.32 | 17,330,040 | -0.38(-1.67%) |
Feb 01, 2002 | 22.79 | 22.81 | 22.58 | 22.70 | 16,354,440 | -0.03(-0.13%) |
Jan 31, 2002 | 22.41 | 22.73 | 22.29 | 22.73 | 19,097,906 | +0.21(+0.93%) |
Jan 30, 2002 | 22.09 | 22.54 | 22.00 | 22.52 | 20,160,448 | +0.43(+1.95%) |
Jan 29, 2002 | 22.41 | 22.64 | 22.09 | 22.09 | 20,359,932 | -0.59(-2.59%) |
Jan 28, 2002 | 22.96 | 23.20 | 22.53 | 22.67 | 13,913,379 | -0.12(-0.51%) |
Jan 25, 2002 | 22.69 | 23.07 | 22.52 | 22.79 | 14,632,622 | +0.21(+0.93%) |
Jan 24, 2002 | 22.47 | 22.69 | 22.41 | 22.58 | 17,377,634 | -0.06(-0.26%) |
Jan 23, 2002 | 22.41 | 22.80 | 22.41 | 22.64 | 16,997,738 | +0.51(+2.31%) |
Jan 22, 2002 | 22.61 | 22.99 | 22.12 | 22.13 | 12,300,323 | -0.22(-0.99%) |
Jan 21, 2002 | 22.49 | 22.61 | 22.28 | 22.35 | 3,745,698 | +0.00(+0.00%) |
Jan 18, 2002 | 22.49 | 22.61 | 22.28 | 22.35 | 17,700,658 | -0.14(-0.62%) |
Jan 17, 2002 | 22.48 | 22.72 | 22.47 | 22.49 | 12,851,525 | +0.08(+0.36%) |
Jan 16, 2002 | 22.70 | 22.70 | 22.38 | 22.41 | 15,314,407 | -0.47(-2.04%) |
Jan 15, 2002 | 22.63 | 23.02 | 22.63 | 22.87 | 16,303,237 | +0.38(+1.71%) |
Jan 14, 2002 | 22.47 | 22.81 | 22.41 | 22.49 | 17,427,634 | +0.08(+0.36%) |
Jan 11, 2002 | 22.93 | 23.05 | 22.38 | 22.41 | 16,252,550 | -0.52(-2.26%) |
Jan 10, 2002 | 22.84 | 23.15 | 22.73 | 22.93 | 13,483,654 | +0.09(+0.38%) |
Jan 09, 2002 | 23.05 | 23.26 | 22.76 | 22.84 | 17,245,160 | -0.27(-1.16%) |
Jan 08, 2002 | 23.22 | 23.27 | 22.99 | 23.11 | 14,223,344 | +0.03(+0.13%) |
Jan 07, 2002 | 23.13 | 23.33 | 22.98 | 23.08 | 17,088,804 | -0.20(-0.88%) |
Jan 04, 2002 | 23.11 | 23.32 | 23.05 | 23.28 | 13,835,200 | +0.20(+0.86%) |
Jan 03, 2002 | 23.19 | 23.27 | 22.94 | 23.08 | 17,402,376 | +0.04(+0.15%) |
Jan 02, 2002 | 22.87 | 23.05 | 22.64 | 23.05 | 19,350,312 | +0.17(+0.76%) |
Dec 31, 2001 | 23.21 | 23.28 | 22.79 | 22.87 | 15,000,834 | -0.28(-1.21%) |
Dec 28, 2001 | 23.25 | 23.34 | 23.08 | 23.15 | 13,759,084 | -0.01(-0.03%) |
Dec 27, 2001 | 23.05 | 23.36 | 22.96 | 23.16 | 12,706,852 | +0.11(+0.48%) |
Dec 26, 2001 | 22.79 | 23.45 | 22.77 | 23.05 | 17,116,466 | +0.35(+1.54%) |
Dec 24, 2001 | 22.61 | 22.96 | 22.59 | 22.70 | 8,442,769 | +0.29(+1.30%) |
Dec 21, 2001 | 22.47 | 22.97 | 22.41 | 22.41 | 43,509,548 | +0.12(+0.52%) |
Dec 20, 2001 | 22.44 | 22.56 | 22.20 | 22.29 | 20,732,784 | -0.03(-0.13%) |
Dec 19, 2001 | 21.85 | 22.41 | 21.77 | 22.32 | 22,852,024 | +0.47(+2.13%) |
Dec 18, 2001 | 21.87 | 21.97 | 21.77 | 21.85 | 17,636,740 | +0.05(+0.21%) |
Dec 17, 2001 | 21.42 | 21.84 | 21.27 | 21.81 | 21,243,436 | +0.36(+1.65%) |
Dec 14, 2001 | 21.32 | 21.65 | 21.25 | 21.45 | 19,522,992 | +0.24(+1.15%) |
Dec 13, 2001 | 21.88 | 21.88 | 21.19 | 21.21 | 27,374,696 | -0.57(-2.62%) |
Dec 12, 2001 | 21.62 | 21.85 | 21.48 | 21.78 | 17,403,922 | +0.36(+1.66%) |
Dec 11, 2001 | 21.92 | 22.15 | 21.39 | 21.42 | 20,906,838 | -0.43(-1.97%) |
Dec 10, 2001 | 22.16 | 22.17 | 21.83 | 21.85 | 16,885,196 | -0.30(-1.37%) |
Dec 07, 2001 | 21.82 | 22.26 | 21.71 | 22.16 | 17,094,816 | +0.43(+1.98%) |
Dec 06, 2001 | 22.55 | 22.55 | 21.71 | 21.73 | 26,914,216 | -0.90(-3.99%) |
Dec 05, 2001 | 22.61 | 22.67 | 22.41 | 22.63 | 28,350,984 | +0.33(+1.49%) |
Dec 04, 2001 | 22.12 | 22.33 | 21.88 | 22.30 | 18,294,128 | +0.38(+1.73%) |
Dec 03, 2001 | 21.77 | 22.23 | 21.56 | 21.92 | 25,594,288 | +0.15(+0.70%) |
Nov 30, 2001 | 21.90 | 21.94 | 21.64 | 21.77 | 19,322,992 | -0.03(-0.13%) |
Nov 29, 2001 | 21.74 | 21.94 | 21.60 | 21.80 | 14,995,679 | +0.20(+0.94%) |
Nov 28, 2001 | 21.62 | 21.78 | 21.42 | 21.59 | 16,525,574 | -0.15(-0.67%) |
Nov 27, 2001 | 21.84 | 22.08 | 21.53 | 21.74 | 29,794,796 | -0.24(-1.11%) |
Nov 26, 2001 | 22.15 | 22.26 | 21.74 | 21.98 | 16,737,601 | -0.39(-1.74%) |
Nov 23, 2001 | 21.97 | 22.49 | 21.77 | 22.37 | 7,364,764 | +0.33(+1.48%) |
Nov 21, 2001 | 22.29 | 22.52 | 22.00 | 22.05 | 14,029,874 | -0.05(-0.21%) |
Nov 20, 2001 | 22.10 | 22.37 | 21.88 | 22.09 | 25,317,484 | +0.55(+2.57%) |
Nov 19, 2001 | 21.77 | 21.82 | 21.39 | 21.54 | 24,581,230 | -0.31(-1.41%) |
Nov 16, 2001 | 21.71 | 21.89 | 21.49 | 21.85 | 32,697,712 | +0.20(+0.94%) |
Nov 15, 2001 | 22.17 | 22.18 | 21.41 | 21.64 | 39,979,660 | -0.88(-3.90%) |
Nov 14, 2001 | 23.22 | 23.48 | 22.36 | 22.52 | 29,510,088 | -1.05(-4.44%) |
Nov 13, 2001 | 23.29 | 23.62 | 23.22 | 23.57 | 14,758,051 | +0.26(+1.10%) |
Nov 12, 2001 | 22.93 | 23.40 | 22.93 | 23.32 | 11,729,877 | -0.11(-0.47%) |
Nov 09, 2001 | 23.22 | 23.51 | 23.17 | 23.43 | 13,550,493 | +0.44(+1.90%) |
Nov 08, 2001 | 22.86 | 23.07 | 22.79 | 22.99 | 17,828,836 | +0.24(+1.07%) |
Nov 07, 2001 | 22.70 | 23.01 | 22.49 | 22.74 | 18,744,298 | -0.23(-0.99%) |
Nov 06, 2001 | 22.61 | 22.98 | 22.27 | 22.97 | 20,543,952 | +0.05(+0.20%) |
Nov 05, 2001 | 23.28 | 23.33 | 22.70 | 22.93 | 18,924,196 | -0.22(-0.93%) |
Nov 02, 2001 | 23.16 | 23.24 | 22.91 | 23.14 | 11,569,397 | -0.42(-1.80%) |
Nov 01, 2001 | 22.96 | 23.59 | 22.73 | 23.57 | 16,592,928 | +0.61(+2.64%) |
Oct 31, 2001 | 22.97 | 23.51 | 22.90 | 22.96 | 17,235,710 | -0.01(-0.03%) |
Oct 30, 2001 | 23.13 | 23.32 | 22.86 | 22.97 | 18,392,410 | -0.71(-3.00%) |
Oct 29, 2001 | 23.65 | 23.86 | 23.56 | 23.68 | 12,890,528 | -0.22(-0.93%) |
Oct 26, 2001 | 23.51 | 23.98 | 23.45 | 23.90 | 13,071,456 | +0.29(+1.23%) |
Oct 25, 2001 | 22.87 | 23.62 | 22.87 | 23.61 | 18,255,468 | +0.41(+1.76%) |
Oct 24, 2001 | 23.57 | 23.59 | 23.15 | 23.20 | 22,241,888 | -0.59(-2.47%) |
Oct 23, 2001 | 23.68 | 24.16 | 23.55 | 23.79 | 15,476,091 | -0.15(-0.61%) |
Oct 22, 2001 | 23.57 | 24.06 | 23.40 | 23.93 | 12,586,405 | +0.34(+1.43%) |
Oct 19, 2001 | 23.45 | 23.80 | 23.05 | 23.59 | 19,997,562 | +0.08(+0.35%) |
Oct 18, 2001 | 23.75 | 24.01 | 23.37 | 23.51 | 16,445,333 | -0.61(-2.51%) |
Oct 17, 2001 | 24.33 | 24.65 | 24.11 | 24.12 | 14,731,762 | -0.18(-0.74%) |
Oct 16, 2001 | 24.25 | 24.44 | 24.05 | 24.30 | 11,786,578 | +0.06(+0.24%) |
Oct 15, 2001 | 24.41 | 24.55 | 24.10 | 24.24 | 11,446,716 | -0.37(-1.51%) |
Oct 12, 2001 | 24.50 | 24.76 | 24.16 | 24.61 | 19,601,342 | +0.12(+0.48%) |
Oct 11, 2001 | 24.61 | 24.85 | 24.31 | 24.50 | 18,474,884 | -0.11(-0.45%) |
Oct 10, 2001 | 23.90 | 24.73 | 23.80 | 24.61 | 17,961,310 | +0.71(+2.97%) |
Oct 09, 2001 | 23.98 | 24.01 | 23.50 | 23.90 | 12,387,093 | +0.07(+0.29%) |
Oct 08, 2001 | 23.51 | 24.01 | 23.29 | 23.83 | 15,119,391 | +0.15(+0.61%) |
Oct 05, 2001 | 23.95 | 24.03 | 23.26 | 23.68 | 19,647,734 | +0.06(+0.27%) |
Oct 04, 2001 | 23.11 | 24.03 | 23.08 | 23.62 | 20,646,358 | +0.43(+1.86%) |
Oct 03, 2001 | 23.05 | 23.31 | 22.70 | 23.19 | 22,215,256 | -0.09(-0.38%) |
Oct 02, 2001 | 22.74 | 23.27 | 22.47 | 23.27 | 18,750,484 | +0.52(+2.30%) |
Oct 01, 2001 | 22.84 | 23.13 | 22.15 | 22.75 | 17,242,412 | -0.18(-0.79%) |
Sep 28, 2001 | 22.99 | 23.05 | 22.64 | 22.93 | 24,165,252 | +0.57(+2.55%) |
Sep 27, 2001 | 21.36 | 22.44 | 21.24 | 22.36 | 22,874,704 | +1.40(+6.69%) |
Sep 26, 2001 | 21.39 | 21.50 | 20.82 | 20.96 | 19,757,700 | -0.16(-0.74%) |
Sep 25, 2001 | 20.73 | 21.13 | 20.52 | 21.11 | 26,726,244 | +0.24(+1.17%) |
Sep 24, 2001 | 20.95 | 21.45 | 20.60 | 20.87 | 24,098,758 | +0.02(+0.08%) |
Sep 21, 2001 | 20.66 | 21.56 | 20.38 | 20.85 | 36,687,396 | -0.69(-3.21%) |
Sep 20, 2001 | 21.80 | 21.97 | 21.42 | 21.55 | 22,263,880 | -0.81(-3.62%) |
Sep 19, 2001 | 22.98 | 22.98 | 21.03 | 22.35 | 26,458,204 | -0.62(-2.71%) |
Sep 18, 2001 | 23.37 | 23.43 | 22.71 | 22.98 | 17,333,304 | -0.39(-1.67%) |
Sep 17, 2001 | 24.00 | 24.12 | 23.15 | 23.37 | 28,620,398 | -0.63(-2.64%) |
Sep 10, 2001 | 23.69 | 24.07 | 23.51 | 24.00 | 18,515,604 | +0.20(+0.83%) |
Sep 07, 2001 | 23.56 | 24.03 | 23.48 | 23.80 | 17,367,324 | +0.00(+0.00%) |
Sep 06, 2001 | 23.97 | 24.15 | 23.63 | 23.80 | 17,693,784 | -0.19(-0.78%) |
Sep 05, 2001 | 23.77 | 24.04 | 23.34 | 23.99 | 16,432,275 | +0.27(+1.15%) |
Sep 04, 2001 | 23.63 | 24.07 | 23.58 | 23.72 | 15,885,541 | +0.35(+1.49%) |
Aug 31, 2001 | 23.55 | 23.80 | 23.34 | 23.37 | 13,072,487 | +0.00(+0.00%) |
Aug 30, 2001 | 23.74 | 24.01 | 23.37 | 23.37 | 18,343,268 | -0.13(-0.57%) |
Aug 29, 2001 | 23.84 | 23.96 | 23.50 | 23.50 | 13,942,417 | -0.08(-0.32%) |
Aug 28, 2001 | 23.92 | 24.00 | 23.57 | 23.58 | 11,332,284 | -0.31(-1.32%) |
Aug 27, 2001 | 24.27 | 24.31 | 23.86 | 23.89 | 10,562,010 | -0.38(-1.56%) |
Aug 24, 2001 | 23.94 | 24.27 | 23.70 | 24.27 | 11,481,424 | +0.47(+1.98%) |
Aug 23, 2001 | 23.58 | 24.00 | 23.58 | 23.80 | 12,357,368 | +0.10(+0.44%) |
Aug 22, 2001 | 23.77 | 24.01 | 23.64 | 23.69 | 16,596,880 | +0.19(+0.79%) |
Aug 21, 2001 | 23.77 | 23.86 | 23.31 | 23.51 | 13,404,617 | -0.21(-0.88%) |
Aug 20, 2001 | 23.52 | 23.79 | 23.48 | 23.72 | 16,373,340 | +0.16(+0.69%) |
Aug 17, 2001 | 24.03 | 24.03 | 23.38 | 23.55 | 14,799,288 | -0.48(-1.99%) |
Aug 16, 2001 | 24.07 | 24.23 | 23.78 | 24.03 | 12,981,078 | -0.12(-0.51%) |
Aug 15, 2001 | 24.15 | 24.36 | 23.86 | 24.15 | 15,984,509 | +0.20(+0.85%) |
Aug 14, 2001 | 24.13 | 24.27 | 23.76 | 23.95 | 13,831,077 | -0.15(-0.60%) |
Aug 13, 2001 | 24.09 | 24.32 | 24.01 | 24.09 | 11,996,715 | +0.03(+0.12%) |
Aug 10, 2001 | 24.04 | 24.33 | 23.72 | 24.07 | 15,421,452 | +0.23(+0.98%) |
Aug 09, 2001 | 23.75 | 24.00 | 23.63 | 23.83 | 14,266,815 | -0.17(-0.73%) |
Aug 08, 2001 | 24.30 | 24.41 | 23.86 | 24.01 | 16,278,839 | -0.08(-0.31%) |
Aug 07, 2001 | 23.86 | 24.09 | 23.79 | 24.08 | 15,433,651 | +0.31(+1.30%) |
Aug 06, 2001 | 24.01 | 24.07 | 23.70 | 23.77 | 14,407,536 | -0.24(-0.99%) |
Aug 03, 2001 | 24.39 | 24.40 | 23.75 | 24.01 | 15,198,085 | -0.27(-1.13%) |
Aug 02, 2001 | 24.16 | 24.39 | 24.09 | 24.29 | 14,828,841 | +0.08(+0.31%) |
Aug 01, 2001 | 24.71 | 24.73 | 24.16 | 24.21 | 13,866,987 | -0.09(-0.38%) |
Jul 31, 2001 | 24.56 | 24.96 | 24.30 | 24.30 | 19,019,384 | -0.38(-1.53%) |
Jul 30, 2001 | 24.68 | 24.85 | 24.54 | 24.68 | 11,939,671 | -0.19(-0.75%) |
Jul 27, 2001 | 24.76 | 25.00 | 24.36 | 24.87 | 14,387,949 | +0.01(+0.02%) |
Jul 26, 2001 | 24.04 | 24.88 | 24.03 | 24.86 | 17,908,390 | +0.34(+1.40%) |
Jul 25, 2001 | 24.09 | 24.68 | 23.95 | 24.52 | 19,905,122 | +0.68(+2.83%) |
Jul 24, 2001 | 24.72 | 24.72 | 23.58 | 23.84 | 25,290,164 | -0.89(-3.60%) |
Jul 23, 2001 | 25.32 | 25.45 | 24.53 | 24.73 | 16,494,302 | -0.50(-1.98%) |
Jul 20, 2001 | 25.11 | 25.38 | 25.11 | 25.24 | 19,238,972 | +0.16(+0.65%) |
Jul 19, 2001 | 25.14 | 25.35 | 24.79 | 25.07 | 19,703,404 | +12.81(+104.53%) |
Jul 18, 2001 | 12.29 | 12.33 | 12.14 | 12.26 | 32,287,232 | -0.15(-1.23%) |
Jul 17, 2001 | 12.54 | 12.60 | 12.36 | 12.41 | 20,163,884 | -0.10(-0.80%) |
Jul 16, 2001 | 12.53 | 12.66 | 12.45 | 12.51 | 16,715,092 | +0.00(+0.01%) |
Jul 13, 2001 | 12.43 | 12.66 | 12.42 | 12.51 | 15,697,225 | +0.08(+0.62%) |
Jul 12, 2001 | 12.24 | 12.50 | 12.24 | 12.43 | 16,567,670 | +0.07(+0.59%) |
Jul 11, 2001 | 12.44 | 12.48 | 12.23 | 12.36 | 23,586,902 | -0.12(-0.94%) |
Jul 10, 2001 | 12.59 | 12.60 | 12.48 | 12.48 | 17,877,290 | -0.14(-1.11%) |
Jul 09, 2001 | 12.67 | 12.67 | 12.54 | 12.62 | 15,849,802 | -0.01(-0.09%) |
Jul 06, 2001 | 12.75 | 12.77 | 12.56 | 12.63 | 16,631,244 | -0.03(-0.23%) |
Jul 05, 2001 | 12.73 | 12.83 | 12.64 | 12.66 | 17,402,720 | -0.05(-0.39%) |
Jul 03, 2001 | 12.75 | 12.75 | 12.64 | 12.71 | 11,434,689 | -0.05(-0.41%) |
Jul 02, 2001 | 12.84 | 12.92 | 12.72 | 12.76 | 19,720,586 | +0.05(+0.40%) |
Jun 29, 2001 | 12.63 | 12.79 | 12.59 | 12.71 | 26,412,328 | +0.08(+0.61%) |
Jun 28, 2001 | 12.56 | 12.66 | 12.54 | 12.63 | 26,781,398 | -0.06(-0.46%) |
Jun 27, 2001 | 12.81 | 12.83 | 12.69 | 12.69 | 19,899,624 | -0.20(-1.51%) |
Jun 26, 2001 | 12.86 | 12.95 | 12.86 | 12.89 | 17,729,180 | +0.01(+0.05%) |
Jun 25, 2001 | 12.81 | 12.97 | 12.81 | 12.88 | 17,711,654 | -0.06(-0.44%) |
Jun 22, 2001 | 12.88 | 12.95 | 12.78 | 12.94 | 19,618,180 | +0.07(+0.57%) |
Jun 21, 2001 | 12.76 | 12.86 | 12.62 | 12.86 | 25,759,064 | +0.10(+0.78%) |
Jun 20, 2001 | 12.79 | 12.97 | 12.76 | 12.76 | 21,807,180 | -0.09(-0.72%) |
Jun 19, 2001 | 12.91 | 12.93 | 12.81 | 12.86 | 15,128,497 | -0.02(-0.15%) |
Jun 18, 2001 | 12.98 | 12.98 | 12.85 | 12.88 | 15,786,228 | -0.06(-0.45%) |
Jun 15, 2001 | 12.92 | 13.14 | 12.91 | 12.94 | 39,452,168 | +0.01(+0.06%) |
Jun 14, 2001 | 12.95 | 13.07 | 12.88 | 12.93 | 15,512,002 | -0.16(-1.26%) |
Jun 13, 2001 | 13.15 | 13.20 | 13.02 | 13.09 | 15,152,208 | -0.02(-0.16%) |
Jun 12, 2001 | 13.16 | 13.16 | 13.01 | 13.11 | 18,899,282 | +0.06(+0.47%) |
Jun 11, 2001 | 13.02 | 13.17 | 12.99 | 13.05 | 17,444,988 | +0.05(+0.35%) |
Jun 08, 2001 | 12.95 | 13.03 | 12.86 | 13.01 | 15,114,064 | +0.03(+0.24%) |
Jun 07, 2001 | 13.04 | 13.09 | 12.94 | 12.98 | 21,988,966 | -0.03(-0.25%) |
Jun 06, 2001 | 13.18 | 13.20 | 12.98 | 13.01 | 27,291,364 | -0.31(-2.35%) |
Jun 05, 2001 | 13.22 | 13.34 | 13.07 | 13.32 | 21,451,510 | +0.10(+0.79%) |
Jun 04, 2001 | 13.07 | 13.22 | 13.05 | 13.22 | 16,891,038 | +0.27(+2.11%) |
Jun 01, 2001 | 12.95 | 12.96 | 12.83 | 12.94 | 13,457,710 | +0.03(+0.23%) |
May 31, 2001 | 12.85 | 13.00 | 12.85 | 12.91 | 20,370,756 | -0.02(-0.14%) |
May 30, 2001 | 12.86 | 13.10 | 12.80 | 12.93 | 28,033,974 | +0.16(+1.22%) |
May 29, 2001 | 12.94 | 12.98 | 12.77 | 12.77 | 21,043,264 | -0.04(-0.34%) |
May 25, 2001 | 12.76 | 12.90 | 12.76 | 12.82 | 15,939,149 | +0.02(+0.19%) |
May 24, 2001 | 12.78 | 12.83 | 12.70 | 12.79 | 14,908,566 | +0.10(+0.76%) |
May 23, 2001 | 12.92 | 12.92 | 12.66 | 12.70 | 21,255,978 | -0.22(-1.73%) |
May 22, 2001 | 12.92 | 12.95 | 12.87 | 12.92 | 20,275,912 | +0.01(+0.07%) |
May 21, 2001 | 13.16 | 13.19 | 12.91 | 12.91 | 21,095,842 | -0.21(-1.61%) |
May 18, 2001 | 12.94 | 13.13 | 12.92 | 13.12 | 24,551,850 | +0.21(+1.66%) |
May 17, 2001 | 12.97 | 12.97 | 12.84 | 12.91 | 19,927,114 | -0.11(-0.86%) |
May 16, 2001 | 13.02 | 13.10 | 12.96 | 13.02 | 28,070,400 | +0.01(+0.06%) |
May 15, 2001 | 12.96 | 13.03 | 12.90 | 13.02 | 15,492,758 | +0.06(+0.44%) |
May 14, 2001 | 12.83 | 13.01 | 12.82 | 12.96 | 16,803,064 | +0.21(+1.62%) |
May 11, 2001 | 12.82 | 12.82 | 12.61 | 12.75 | 15,388,978 | -0.07(-0.52%) |
May 10, 2001 | 12.99 | 13.00 | 12.81 | 12.82 | 17,383,476 | -0.24(-1.81%) |
May 09, 2001 | 12.96 | 13.06 | 12.93 | 13.05 | 18,704,780 | +0.14(+1.10%) |
May 08, 2001 | 12.82 | 12.97 | 12.75 | 12.91 | 18,994,814 | +0.08(+0.62%) |
May 07, 2001 | 12.74 | 12.92 | 12.69 | 12.83 | 17,321,964 | +0.09(+0.73%) |
May 04, 2001 | 12.53 | 12.77 | 12.53 | 12.74 | 16,649,457 | +0.21(+1.68%) |
May 03, 2001 | 12.59 | 12.63 | 12.43 | 12.53 | 22,652,540 | -0.06(-0.46%) |
May 02, 2001 | 12.75 | 12.75 | 12.55 | 12.59 | 29,126,412 | -0.33(-2.59%) |