Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 18.06 | 18.20 | 17.91 | 18.18 | 6,490,601 | +0.13(+0.70%) |
Jan 30, 2002 | 17.53 | 18.06 | 17.46 | 18.06 | 7,424,044 | +0.49(+2.78%) |
Jan 29, 2002 | 17.58 | 18.06 | 17.30 | 17.57 | 8,092,625 | -0.08(-0.45%) |
Jan 28, 2002 | 17.07 | 17.65 | 17.07 | 17.65 | 6,665,183 | +0.51(+2.97%) |
Jan 25, 2002 | 17.54 | 17.68 | 16.98 | 17.14 | 11,801,434 | -0.57(-3.21%) |
Jan 24, 2002 | 18.36 | 18.36 | 17.60 | 17.71 | 9,095,870 | -0.62(-3.39%) |
Jan 23, 2002 | 18.14 | 18.33 | 17.98 | 18.33 | 7,503,712 | +0.40(+2.24%) |
Jan 22, 2002 | 17.75 | 18.10 | 17.74 | 17.93 | 6,818,241 | +0.25(+1.40%) |
Jan 21, 2002 | 17.70 | 17.96 | 17.56 | 17.68 | 4,697,106 | +0.00(+0.00%) |
Jan 18, 2002 | 17.70 | 17.96 | 17.56 | 17.68 | 4,696,807 | -0.03(-0.19%) |
Jan 17, 2002 | 17.62 | 17.76 | 17.46 | 17.72 | 6,418,407 | +0.28(+1.61%) |
Jan 16, 2002 | 17.65 | 17.72 | 17.43 | 17.43 | 6,469,975 | -0.09(-0.53%) |
Jan 15, 2002 | 17.76 | 17.86 | 17.41 | 17.53 | 8,300,389 | +0.12(+0.69%) |
Jan 14, 2002 | 17.74 | 17.80 | 17.41 | 17.41 | 5,525,023 | -0.21(-1.21%) |
Jan 11, 2002 | 17.98 | 18.06 | 17.62 | 17.62 | 6,572,362 | -0.31(-1.75%) |
Jan 10, 2002 | 17.98 | 18.25 | 17.90 | 17.94 | 5,269,727 | -0.05(-0.26%) |
Jan 09, 2002 | 18.21 | 18.36 | 17.94 | 17.98 | 4,811,750 | -0.32(-1.75%) |
Jan 08, 2002 | 18.30 | 18.38 | 18.06 | 18.30 | 4,971,385 | +0.11(+0.59%) |
Jan 07, 2002 | 18.06 | 18.38 | 17.94 | 18.20 | 5,506,190 | +0.14(+0.78%) |
Jan 04, 2002 | 18.05 | 18.10 | 17.93 | 18.06 | 7,299,535 | +0.13(+0.75%) |
Jan 03, 2002 | 17.74 | 18.04 | 17.74 | 17.92 | 7,194,458 | +0.20(+1.13%) |
Jan 02, 2002 | 17.71 | 17.82 | 17.56 | 17.72 | 5,763,279 | +0.01(+0.08%) |
Dec 31, 2001 | 17.67 | 18.00 | 17.67 | 17.71 | 4,560,789 | -0.09(-0.49%) |
Dec 28, 2001 | 18.00 | 18.02 | 17.74 | 17.80 | 5,470,018 | -0.09(-0.49%) |
Dec 27, 2001 | 17.64 | 18.00 | 17.43 | 17.88 | 7,236,907 | +0.42(+2.41%) |
Dec 26, 2001 | 17.23 | 17.62 | 17.21 | 17.46 | 5,122,499 | +0.17(+0.97%) |
Dec 24, 2001 | 17.36 | 17.43 | 17.29 | 17.29 | 1,914,566 | -0.03(-0.19%) |
Dec 21, 2001 | 17.36 | 17.48 | 17.19 | 17.33 | 9,093,628 | +0.17(+0.97%) |
Dec 20, 2001 | 17.50 | 17.62 | 17.16 | 17.16 | 6,776,090 | -0.35(-1.99%) |
Dec 19, 2001 | 17.48 | 17.72 | 17.48 | 17.51 | 6,450,394 | -0.15(-0.87%) |
Dec 18, 2001 | 17.65 | 17.84 | 17.48 | 17.66 | 5,122,649 | +0.23(+1.30%) |
Dec 17, 2001 | 17.95 | 18.00 | 17.43 | 17.43 | 8,054,510 | -0.50(-2.76%) |
Dec 14, 2001 | 17.46 | 18.12 | 17.43 | 17.93 | 11,613,251 | +0.78(+4.52%) |
Dec 13, 2001 | 16.89 | 17.27 | 16.83 | 17.15 | 9,217,390 | +0.00(+0.00%) |
Dec 12, 2001 | 17.86 | 17.90 | 17.03 | 17.15 | 12,136,995 | -0.58(-3.25%) |
Dec 11, 2001 | 17.73 | 17.90 | 17.66 | 17.73 | 9,426,947 | -0.35(-1.92%) |
Dec 10, 2001 | 18.10 | 18.39 | 17.97 | 18.08 | 6,377,901 | +0.08(+0.45%) |
Dec 07, 2001 | 18.51 | 18.51 | 17.94 | 18.00 | 6,737,825 | -0.48(-2.61%) |
Dec 06, 2001 | 18.30 | 18.55 | 18.27 | 18.48 | 7,488,914 | +0.09(+0.51%) |
Dec 05, 2001 | 18.00 | 18.40 | 17.84 | 18.38 | 6,574,305 | +0.41(+2.27%) |
Dec 04, 2001 | 18.04 | 18.04 | 17.80 | 17.98 | 6,259,969 | +0.10(+0.56%) |
Dec 03, 2001 | 18.08 | 18.30 | 17.80 | 17.88 | 8,356,739 | -0.08(-0.45%) |
Nov 30, 2001 | 17.99 | 18.08 | 17.79 | 17.96 | 6,246,217 | +0.03(+0.19%) |
Nov 29, 2001 | 17.80 | 18.03 | 17.77 | 17.92 | 4,339,723 | +0.02(+0.11%) |
Nov 28, 2001 | 18.07 | 18.13 | 17.73 | 17.90 | 11,713,396 | -0.17(-0.96%) |
Nov 27, 2001 | 18.21 | 18.22 | 18.00 | 18.08 | 8,700,970 | -0.25(-1.39%) |
Nov 26, 2001 | 18.28 | 18.57 | 18.24 | 18.33 | 7,615,815 | -0.08(-0.44%) |
Nov 23, 2001 | 18.32 | 18.47 | 18.26 | 18.41 | 1,924,281 | +0.23(+1.25%) |
Nov 21, 2001 | 18.10 | 18.20 | 18.00 | 18.18 | 4,500,553 | -0.03(-0.15%) |
Nov 20, 2001 | 18.35 | 18.48 | 18.18 | 18.21 | 7,493,548 | -0.43(-2.30%) |
Nov 19, 2001 | 18.74 | 18.90 | 18.36 | 18.64 | 5,051,650 | -0.10(-0.54%) |
Nov 16, 2001 | 19.07 | 19.07 | 18.73 | 18.74 | 8,468,693 | -0.23(-1.23%) |
Nov 15, 2001 | 18.56 | 18.97 | 18.45 | 18.97 | 6,801,799 | +0.55(+2.98%) |
Nov 14, 2001 | 18.20 | 18.52 | 18.20 | 18.43 | 7,865,580 | +0.05(+0.29%) |
Nov 13, 2001 | 18.16 | 18.43 | 18.07 | 18.37 | 7,987,398 | +0.47(+2.62%) |
Nov 12, 2001 | 17.92 | 18.03 | 17.48 | 17.90 | 4,892,464 | +0.12(+0.68%) |
Nov 09, 2001 | 17.51 | 17.90 | 17.39 | 17.78 | 7,065,315 | +0.19(+1.06%) |
Nov 08, 2001 | 18.06 | 18.15 | 17.31 | 17.60 | 12,048,658 | -0.48(-2.66%) |
Nov 07, 2001 | 18.12 | 18.24 | 17.90 | 18.08 | 5,082,591 | +0.01(+0.07%) |
Nov 06, 2001 | 17.88 | 18.16 | 17.84 | 18.06 | 4,758,539 | +0.15(+0.82%) |
Nov 05, 2001 | 17.96 | 18.06 | 17.68 | 17.92 | 6,127,388 | -0.01(-0.04%) |
Nov 02, 2001 | 17.73 | 18.05 | 17.64 | 17.92 | 4,916,529 | +0.39(+2.25%) |
Nov 01, 2001 | 17.46 | 17.70 | 17.27 | 17.53 | 7,480,544 | +0.09(+0.50%) |
Oct 31, 2001 | 17.36 | 17.64 | 17.29 | 17.44 | 9,771,626 | +0.05(+0.31%) |
Oct 30, 2001 | 17.86 | 18.00 | 16.73 | 17.39 | 20,576,242 | -0.86(-4.73%) |
Oct 29, 2001 | 19.10 | 19.33 | 18.25 | 18.25 | 11,343,307 | -1.12(-5.77%) |
Oct 26, 2001 | 18.73 | 19.41 | 18.73 | 19.37 | 4,463,634 | +0.40(+2.12%) |
Oct 25, 2001 | 18.57 | 18.99 | 18.32 | 18.97 | 4,888,428 | +0.24(+1.29%) |
Oct 24, 2001 | 18.60 | 18.81 | 18.47 | 18.73 | 5,453,277 | +0.22(+1.19%) |
Oct 23, 2001 | 18.93 | 19.00 | 18.43 | 18.51 | 6,110,648 | -0.50(-2.61%) |
Oct 22, 2001 | 18.75 | 19.20 | 18.75 | 19.00 | 5,609,623 | -0.12(-0.63%) |
Oct 19, 2001 | 19.07 | 19.14 | 18.74 | 19.12 | 9,287,940 | -0.44(-2.26%) |
Oct 18, 2001 | 19.62 | 19.66 | 19.23 | 19.56 | 7,514,025 | -0.11(-0.54%) |
Oct 17, 2001 | 20.01 | 20.07 | 19.62 | 19.67 | 7,299,386 | -0.20(-1.01%) |
Oct 16, 2001 | 19.80 | 19.96 | 19.70 | 19.87 | 7,150,962 | +0.13(+0.64%) |
Oct 15, 2001 | 19.90 | 20.05 | 19.65 | 19.74 | 7,466,942 | +0.01(+0.07%) |
Oct 12, 2001 | 19.77 | 20.05 | 19.38 | 19.73 | 6,883,260 | -0.37(-1.86%) |
Oct 11, 2001 | 19.70 | 20.14 | 19.65 | 20.10 | 8,538,495 | +0.40(+2.04%) |
Oct 10, 2001 | 19.40 | 19.74 | 19.36 | 19.70 | 7,961,539 | +0.44(+2.29%) |
Oct 09, 2001 | 18.79 | 19.31 | 18.77 | 19.26 | 3,646,628 | +0.29(+1.52%) |
Oct 08, 2001 | 19.29 | 19.29 | 18.91 | 18.97 | 5,364,193 | -0.35(-1.83%) |
Oct 05, 2001 | 19.40 | 19.43 | 19.01 | 19.33 | 6,611,075 | -0.03(-0.14%) |
Oct 04, 2001 | 19.35 | 19.36 | 19.08 | 19.36 | 9,770,729 | +0.19(+0.98%) |
Oct 03, 2001 | 18.53 | 19.21 | 18.41 | 19.17 | 7,500,274 | +0.69(+3.73%) |
Oct 02, 2001 | 18.38 | 18.50 | 18.24 | 18.48 | 5,441,020 | +0.19(+1.06%) |
Oct 01, 2001 | 18.38 | 18.38 | 17.86 | 18.28 | 6,925,560 | +0.13(+0.70%) |
Sep 28, 2001 | 18.40 | 18.47 | 17.83 | 18.16 | 9,526,794 | +0.09(+0.52%) |
Sep 27, 2001 | 18.03 | 18.06 | 17.68 | 18.06 | 15,001,595 | +0.50(+2.86%) |
Sep 26, 2001 | 17.90 | 17.98 | 17.43 | 17.56 | 9,045,947 | -0.06(-0.34%) |
Sep 25, 2001 | 17.86 | 18.26 | 17.39 | 17.62 | 9,223,518 | -0.25(-1.42%) |
Sep 24, 2001 | 18.13 | 18.30 | 17.73 | 17.88 | 9,091,386 | -0.24(-1.33%) |
Sep 21, 2001 | 17.86 | 18.40 | 17.50 | 18.12 | 10,602,382 | -0.19(-1.06%) |
Sep 20, 2001 | 18.75 | 18.79 | 18.17 | 18.31 | 11,869,592 | -0.76(-3.96%) |
Sep 19, 2001 | 19.11 | 19.47 | 18.73 | 19.07 | 17,294,620 | +0.33(+1.75%) |
Sep 18, 2001 | 18.99 | 19.03 | 18.46 | 18.74 | 6,932,286 | -0.25(-1.30%) |
Sep 17, 2001 | 18.53 | 19.27 | 18.38 | 18.99 | 12,460,299 | -0.36(-1.87%) |
Sep 10, 2001 | 20.07 | 20.21 | 19.13 | 19.35 | 12,257,468 | -0.70(-3.47%) |
Sep 07, 2001 | 20.22 | 20.29 | 19.98 | 20.04 | 6,104,221 | -0.29(-1.45%) |
Sep 06, 2001 | 20.56 | 20.57 | 20.28 | 20.34 | 6,304,660 | -0.23(-1.14%) |
Sep 05, 2001 | 20.57 | 20.64 | 20.29 | 20.57 | 5,547,443 | -0.02(-0.10%) |
Sep 04, 2001 | 20.22 | 20.65 | 20.10 | 20.59 | 6,575,501 | +0.50(+2.50%) |
Aug 31, 2001 | 20.10 | 20.20 | 20.00 | 20.09 | 4,206,844 | +0.01(+0.03%) |
Aug 30, 2001 | 19.94 | 20.14 | 19.91 | 20.08 | 4,826,548 | +0.01(+0.07%) |
Aug 29, 2001 | 19.87 | 20.12 | 19.84 | 20.07 | 7,467,091 | +0.07(+0.37%) |
Aug 28, 2001 | 20.07 | 20.14 | 19.88 | 20.00 | 6,565,337 | -0.25(-1.26%) |
Aug 27, 2001 | 20.25 | 20.39 | 20.14 | 20.25 | 4,321,039 | -0.15(-0.72%) |
Aug 24, 2001 | 20.54 | 20.74 | 20.21 | 20.40 | 7,386,228 | -0.23(-1.14%) |
Aug 23, 2001 | 20.15 | 20.71 | 20.14 | 20.63 | 6,099,139 | +0.39(+1.95%) |
Aug 22, 2001 | 20.07 | 20.37 | 20.06 | 20.24 | 4,742,246 | +0.17(+0.83%) |
Aug 21, 2001 | 20.07 | 20.39 | 20.00 | 20.07 | 7,147,673 | -0.03(-0.17%) |
Aug 20, 2001 | 20.07 | 20.13 | 19.94 | 20.10 | 4,134,201 | +0.03(+0.17%) |
Aug 17, 2001 | 19.74 | 20.12 | 19.64 | 20.07 | 11,525,661 | +0.20(+1.01%) |
Aug 16, 2001 | 19.17 | 19.94 | 19.13 | 19.87 | 11,023,739 | +0.81(+4.25%) |
Aug 15, 2001 | 18.77 | 19.20 | 18.77 | 19.06 | 9,655,936 | +0.33(+1.79%) |
Aug 14, 2001 | 18.85 | 18.85 | 18.58 | 18.73 | 5,062,263 | -0.02(-0.11%) |
Aug 13, 2001 | 18.74 | 19.06 | 18.67 | 18.75 | 2,781,942 | -0.05(-0.25%) |
Aug 10, 2001 | 18.77 | 18.88 | 18.53 | 18.79 | 4,960,623 | -0.13(-0.71%) |
Aug 09, 2001 | 18.95 | 19.07 | 18.73 | 18.93 | 4,293,536 | -0.09(-0.46%) |
Aug 08, 2001 | 19.14 | 19.33 | 18.93 | 19.01 | 4,260,503 | -0.25(-1.32%) |
Aug 07, 2001 | 19.15 | 19.38 | 19.11 | 19.27 | 3,145,006 | +0.00(+0.00%) |
Aug 06, 2001 | 19.33 | 19.46 | 19.13 | 19.27 | 3,069,075 | -0.14(-0.72%) |
Aug 03, 2001 | 19.40 | 19.49 | 19.27 | 19.41 | 2,583,147 | -0.09(-0.48%) |
Aug 02, 2001 | 19.57 | 19.72 | 19.33 | 19.50 | 3,902,671 | -0.15(-0.78%) |
Aug 01, 2001 | 19.60 | 19.74 | 19.51 | 19.66 | 5,597,665 | +0.16(+0.82%) |
Jul 31, 2001 | 19.49 | 19.74 | 19.41 | 19.50 | 6,515,862 | +0.16(+0.83%) |
Jul 30, 2001 | 19.13 | 19.44 | 19.03 | 19.33 | 3,132,002 | +0.17(+0.91%) |
Jul 27, 2001 | 19.20 | 19.35 | 19.13 | 19.16 | 3,863,958 | -0.19(-1.00%) |
Jul 26, 2001 | 19.38 | 19.47 | 19.21 | 19.36 | 5,337,886 | -0.25(-1.26%) |
Jul 25, 2001 | 19.09 | 19.70 | 19.03 | 19.60 | 11,215,958 | +0.61(+3.21%) |
Jul 24, 2001 | 18.89 | 19.13 | 18.73 | 18.99 | 12,353,577 | +0.41(+2.23%) |
Jul 23, 2001 | 18.71 | 19.19 | 18.53 | 18.58 | 9,730,073 | +0.17(+0.91%) |
Jul 20, 2001 | 18.40 | 18.57 | 18.36 | 18.41 | 4,426,714 | -0.10(-0.54%) |
Jul 19, 2001 | 18.65 | 18.69 | 18.41 | 18.51 | 4,496,966 | -0.02(-0.11%) |
Jul 18, 2001 | 18.53 | 18.65 | 18.45 | 18.53 | 4,586,498 | -0.01(-0.07%) |
Jul 17, 2001 | 18.47 | 18.66 | 18.28 | 18.55 | 3,983,086 | +0.06(+0.33%) |
Jul 16, 2001 | 18.26 | 18.66 | 18.26 | 18.49 | 5,391,695 | -0.01(-0.07%) |
Jul 13, 2001 | 17.95 | 18.53 | 17.95 | 18.50 | 5,999,890 | +0.43(+2.41%) |
Jul 12, 2001 | 17.82 | 18.22 | 17.53 | 18.06 | 5,116,670 | +0.24(+1.35%) |
Jul 11, 2001 | 17.53 | 18.09 | 17.52 | 17.82 | 8,596,041 | -0.17(-0.97%) |
Jul 10, 2001 | 17.97 | 18.28 | 17.83 | 18.00 | 8,095,166 | +0.22(+1.24%) |
Jul 09, 2001 | 17.75 | 17.88 | 17.60 | 17.78 | 4,029,721 | +0.01(+0.08%) |
Jul 06, 2001 | 18.08 | 18.10 | 17.43 | 17.76 | 7,845,550 | -0.34(-1.88%) |
Jul 05, 2001 | 18.28 | 18.32 | 18.08 | 18.10 | 3,005,699 | -0.12(-0.66%) |
Jul 03, 2001 | 18.45 | 18.46 | 18.01 | 18.22 | 2,555,794 | -0.11(-0.58%) |
Jul 02, 2001 | 18.20 | 18.43 | 18.20 | 18.33 | 5,855,950 | +0.23(+1.26%) |
Jun 29, 2001 | 18.59 | 18.59 | 18.06 | 18.10 | 21,582,776 | -0.41(-2.24%) |
Jun 28, 2001 | 18.44 | 18.73 | 18.42 | 18.52 | 4,051,245 | +0.11(+0.62%) |
Jun 27, 2001 | 18.34 | 18.57 | 18.16 | 18.41 | 4,404,593 | -0.02(-0.11%) |
Jun 26, 2001 | 18.71 | 18.72 | 18.06 | 18.43 | 13,551,433 | -0.17(-0.93%) |
Jun 25, 2001 | 18.71 | 18.86 | 18.51 | 18.60 | 5,468,075 | -0.21(-1.14%) |
Jun 22, 2001 | 19.00 | 19.02 | 18.61 | 18.81 | 6,048,020 | -0.35(-1.82%) |
Jun 21, 2001 | 18.73 | 19.17 | 18.73 | 19.16 | 5,237,890 | +0.28(+1.49%) |
Jun 20, 2001 | 18.73 | 19.07 | 18.60 | 18.88 | 5,834,128 | +0.01(+0.07%) |
Jun 19, 2001 | 19.07 | 19.27 | 18.72 | 18.87 | 6,587,608 | -0.20(-1.05%) |
Jun 18, 2001 | 19.01 | 19.10 | 18.83 | 19.07 | 7,586,817 | -0.11(-0.59%) |
Jun 15, 2001 | 19.63 | 19.99 | 19.01 | 19.18 | 17,717,472 | -0.86(-4.31%) |
Jun 14, 2001 | 20.07 | 20.34 | 19.94 | 20.04 | 7,186,685 | -0.03(-0.13%) |
Jun 13, 2001 | 20.02 | 20.26 | 19.97 | 20.07 | 4,816,982 | +0.13(+0.64%) |
Jun 12, 2001 | 19.85 | 20.10 | 19.72 | 19.94 | 5,556,711 | -0.07(-0.33%) |
Jun 11, 2001 | 19.70 | 20.06 | 19.57 | 20.01 | 3,949,455 | +0.31(+1.56%) |
Jun 08, 2001 | 19.84 | 20.07 | 19.34 | 19.70 | 3,679,811 | -0.29(-1.47%) |
Jun 07, 2001 | 19.78 | 20.11 | 19.75 | 20.00 | 3,775,173 | +0.13(+0.64%) |
Jun 06, 2001 | 20.14 | 20.37 | 19.81 | 19.87 | 7,819,244 | +0.19(+0.99%) |
Jun 05, 2001 | 19.58 | 19.90 | 19.40 | 19.68 | 7,059,785 | +0.12(+0.62%) |
Jun 04, 2001 | 19.77 | 19.80 | 19.46 | 19.56 | 5,375,851 | -0.32(-1.62%) |
Jun 01, 2001 | 20.26 | 20.30 | 19.75 | 19.88 | 6,122,605 | -0.38(-1.88%) |
May 31, 2001 | 20.12 | 20.52 | 19.96 | 20.26 | 7,671,417 | -0.27(-1.34%) |
May 30, 2001 | 20.41 | 20.61 | 20.24 | 20.53 | 5,382,727 | -0.04(-0.19%) |
May 29, 2001 | 20.42 | 20.60 | 20.28 | 20.57 | 4,158,415 | +0.16(+0.79%) |
May 25, 2001 | 20.39 | 20.47 | 20.25 | 20.41 | 3,074,007 | -0.17(-0.81%) |
May 24, 2001 | 20.17 | 20.58 | 20.15 | 20.58 | 4,480,075 | +0.35(+1.72%) |
May 23, 2001 | 20.17 | 20.30 | 19.97 | 20.23 | 6,191,212 | -0.17(-0.85%) |
May 22, 2001 | 20.54 | 20.71 | 20.20 | 20.41 | 10,203,894 | +0.43(+2.14%) |
May 21, 2001 | 19.92 | 20.05 | 19.42 | 19.98 | 8,683,033 | +0.04(+0.20%) |
May 18, 2001 | 19.10 | 20.00 | 19.08 | 19.94 | 13,302,714 | +0.87(+4.56%) |
May 17, 2001 | 18.40 | 19.23 | 18.40 | 19.07 | 11,658,391 | +0.54(+2.89%) |
May 16, 2001 | 18.47 | 18.72 | 18.33 | 18.53 | 7,279,955 | +0.13(+0.73%) |
May 15, 2001 | 18.57 | 18.81 | 18.36 | 18.40 | 6,457,718 | -0.17(-0.90%) |
May 14, 2001 | 18.40 | 18.67 | 18.30 | 18.57 | 9,446,080 | +0.01(+0.04%) |
May 11, 2001 | 18.14 | 18.59 | 18.10 | 18.56 | 7,251,256 | +0.56(+3.08%) |
May 10, 2001 | 18.20 | 18.20 | 18.00 | 18.00 | 7,857,209 | -0.19(-1.07%) |
May 09, 2001 | 17.60 | 18.20 | 17.56 | 18.20 | 9,131,444 | +0.43(+2.45%) |
May 08, 2001 | 17.92 | 18.03 | 17.73 | 17.76 | 6,210,643 | -0.15(-0.82%) |
May 07, 2001 | 18.04 | 18.07 | 17.83 | 17.91 | 5,053,145 | -0.03(-0.19%) |
May 04, 2001 | 17.68 | 17.97 | 17.67 | 17.94 | 9,498,394 | -0.05(-0.30%) |
May 03, 2001 | 18.44 | 18.44 | 17.90 | 18.00 | 9,620,661 | -0.43(-2.36%) |
May 02, 2001 | 18.59 | 18.59 | 18.23 | 18.43 | 5,355,224 | -0.15(-0.83%) |
May 01, 2001 | 18.23 | 18.70 | 18.14 | 18.59 | 6,004,524 | +0.19(+1.02%) |
Apr 30, 2001 | 18.33 | 18.52 | 18.00 | 18.40 | 8,636,996 | +0.26(+1.44%) |
Apr 27, 2001 | 18.23 | 18.38 | 17.90 | 18.14 | 4,221,043 | +0.06(+0.33%) |
Apr 26, 2001 | 17.97 | 18.19 | 17.86 | 18.08 | 4,533,586 | +0.01(+0.07%) |
Apr 25, 2001 | 18.08 | 18.09 | 17.81 | 18.06 | 6,405,852 | +0.11(+0.60%) |
Apr 24, 2001 | 18.20 | 18.24 | 17.92 | 17.96 | 7,562,155 | -0.08(-0.45%) |
Apr 23, 2001 | 18.11 | 18.23 | 17.93 | 18.04 | 5,138,193 | -0.09(-0.48%) |
Apr 20, 2001 | 18.23 | 18.38 | 17.87 | 18.12 | 5,993,762 | -0.25(-1.38%) |
Apr 19, 2001 | 18.39 | 18.67 | 17.86 | 18.38 | 7,334,960 | -0.01(-0.07%) |
Apr 18, 2001 | 18.03 | 18.70 | 17.97 | 18.39 | 6,419,304 | +0.21(+1.18%) |
Apr 17, 2001 | 18.08 | 18.26 | 18.00 | 18.18 | 4,250,937 | -0.03(-0.18%) |
Apr 16, 2001 | 18.03 | 18.26 | 17.91 | 18.21 | 3,653,504 | +0.22(+1.23%) |
Apr 12, 2001 | 17.69 | 18.08 | 17.68 | 17.99 | 4,293,985 | +0.11(+0.60%) |
Apr 11, 2001 | 17.96 | 18.23 | 17.77 | 17.88 | 5,089,466 | -0.18(-1.00%) |
Apr 10, 2001 | 17.89 | 18.31 | 17.80 | 18.06 | 5,607,232 | +0.21(+1.16%) |
Apr 09, 2001 | 17.36 | 18.02 | 17.35 | 17.86 | 5,490,944 | +0.29(+1.68%) |
Apr 06, 2001 | 17.54 | 17.56 | 17.23 | 17.56 | 4,951,057 | +0.17(+0.96%) |
Apr 05, 2001 | 17.62 | 17.76 | 17.21 | 17.39 | 6,519,898 | -0.06(-0.34%) |
Apr 04, 2001 | 17.36 | 17.45 | 16.99 | 17.45 | 8,155,104 | +0.20(+1.16%) |
Apr 03, 2001 | 17.76 | 17.78 | 17.14 | 17.25 | 8,314,140 | -0.57(-3.19%) |
Apr 02, 2001 | 17.60 | 18.23 | 17.60 | 17.82 | 6,816,148 | +0.06(+0.34%) |
Mar 30, 2001 | 17.16 | 17.80 | 17.07 | 17.76 | 8,737,142 | +0.04(+0.23%) |
Mar 29, 2001 | 16.89 | 18.05 | 16.79 | 17.72 | 8,488,273 | +0.81(+4.79%) |
Mar 28, 2001 | 16.91 | 17.07 | 16.73 | 16.91 | 6,231,121 | -0.03(-0.20%) |
Mar 27, 2001 | 16.93 | 17.13 | 16.77 | 16.95 | 8,532,816 | +0.02(+0.12%) |
Mar 26, 2001 | 16.73 | 17.05 | 16.56 | 16.93 | 7,719,099 | +0.20(+1.20%) |
Mar 23, 2001 | 16.89 | 16.95 | 16.56 | 16.73 | 7,787,705 | -0.07(-0.44%) |
Mar 22, 2001 | 16.83 | 17.05 | 16.65 | 16.80 | 11,312,815 | -0.36(-2.11%) |
Mar 21, 2001 | 17.13 | 17.45 | 16.95 | 17.16 | 9,241,006 | -0.08(-0.47%) |
Mar 20, 2001 | 17.66 | 17.72 | 17.19 | 17.24 | 7,446,315 | -0.41(-2.31%) |
Mar 19, 2001 | 17.56 | 17.86 | 17.54 | 17.65 | 6,566,981 | -0.08(-0.45%) |
Mar 16, 2001 | 17.93 | 18.36 | 17.47 | 17.73 | 12,638,468 | -0.50(-2.72%) |
Mar 15, 2001 | 18.26 | 18.27 | 17.76 | 18.22 | 8,604,262 | -0.21(-1.13%) |
Mar 14, 2001 | 17.60 | 18.80 | 17.59 | 18.43 | 14,887,848 | -0.17(-0.90%) |
Mar 13, 2001 | 18.57 | 18.75 | 18.16 | 18.60 | 12,273,312 | -0.17(-0.93%) |
Mar 12, 2001 | 19.17 | 19.17 | 18.69 | 18.77 | 7,440,785 | -0.60(-3.07%) |
Mar 09, 2001 | 19.60 | 19.64 | 19.15 | 19.37 | 5,598,263 | -0.23(-1.19%) |
Mar 08, 2001 | 18.87 | 19.60 | 18.85 | 19.60 | 6,036,809 | +0.60(+3.17%) |
Mar 07, 2001 | 19.30 | 19.38 | 18.81 | 19.00 | 5,685,405 | -0.30(-1.56%) |
Mar 06, 2001 | 18.80 | 19.34 | 18.63 | 19.30 | 8,411,147 | +0.19(+1.02%) |
Mar 05, 2001 | 19.13 | 19.19 | 19.04 | 19.11 | 4,157,369 | -0.19(-1.01%) |
Mar 02, 2001 | 19.54 | 19.54 | 19.13 | 19.30 | 7,360,968 | -0.24(-1.23%) |
Mar 01, 2001 | 19.43 | 19.72 | 19.40 | 19.54 | 7,073,088 | -0.13(-0.65%) |
Feb 28, 2001 | 20.07 | 20.07 | 19.40 | 19.67 | 6,849,031 | -0.43(-2.16%) |
Feb 27, 2001 | 20.09 | 20.18 | 19.88 | 20.10 | 5,480,032 | +0.11(+0.57%) |
Feb 26, 2001 | 20.10 | 20.20 | 19.90 | 19.99 | 4,130,763 | -0.16(-0.80%) |
Feb 23, 2001 | 20.14 | 20.40 | 20.04 | 20.15 | 6,954,856 | +0.04(+0.20%) |
Feb 22, 2001 | 19.84 | 20.30 | 19.80 | 20.11 | 6,009,157 | +0.25(+1.28%) |
Feb 21, 2001 | 20.23 | 20.64 | 19.81 | 19.86 | 6,369,082 | -0.51(-2.50%) |
Feb 20, 2001 | 20.12 | 20.63 | 20.12 | 20.37 | 5,549,387 | +0.15(+0.73%) |
Feb 16, 2001 | 20.07 | 20.37 | 19.97 | 20.22 | 6,861,437 | +0.09(+0.47%) |
Feb 15, 2001 | 19.60 | 20.18 | 19.57 | 20.12 | 10,592,966 | +0.56(+2.84%) |
Feb 14, 2001 | 20.74 | 20.74 | 19.50 | 19.57 | 7,307,009 | -0.50(-2.50%) |
Feb 13, 2001 | 20.00 | 20.30 | 19.88 | 20.07 | 7,824,176 | +0.11(+0.57%) |
Feb 12, 2001 | 19.91 | 20.24 | 19.84 | 19.96 | 5,777,777 | +0.05(+0.24%) |
Feb 09, 2001 | 19.62 | 20.14 | 19.59 | 19.91 | 5,091,260 | +0.28(+1.43%) |
Feb 08, 2001 | 19.68 | 19.85 | 19.37 | 19.63 | 10,401,644 | +0.05(+0.24%) |
Feb 07, 2001 | 20.08 | 20.23 | 19.53 | 19.58 | 9,136,975 | -0.51(-2.53%) |
Feb 06, 2001 | 19.58 | 20.41 | 19.58 | 20.09 | 10,150,982 | +0.45(+2.28%) |
Feb 05, 2001 | 19.57 | 19.76 | 19.50 | 19.64 | 6,591,643 | -0.05(-0.24%) |
Feb 02, 2001 | 19.44 | 19.74 | 19.38 | 19.69 | 8,623,992 | +0.27(+1.38%) |