Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 15.29 | 15.32 | 15.12 | 15.13 | 13,322,224 | -0.03(-0.19%) |
Feb 27, 2002 | 14.99 | 15.32 | 14.94 | 15.16 | 12,769,363 | +0.16(+1.04%) |
Feb 26, 2002 | 15.13 | 15.21 | 14.88 | 15.00 | 13,238,903 | -0.12(-0.80%) |
Feb 25, 2002 | 15.10 | 15.22 | 15.00 | 15.12 | 13,281,503 | +0.02(+0.15%) |
Feb 22, 2002 | 14.69 | 15.16 | 14.65 | 15.10 | 19,452,558 | +0.42(+2.83%) |
Feb 21, 2002 | 14.92 | 15.08 | 14.65 | 14.69 | 14,684,799 | -0.28(-1.88%) |
Feb 20, 2002 | 14.69 | 15.00 | 14.50 | 14.97 | 12,391,601 | +0.19(+1.27%) |
Feb 19, 2002 | 14.80 | 14.96 | 14.70 | 14.78 | 10,074,597 | -0.21(-1.41%) |
Feb 18, 2002 | 15.00 | 15.02 | 14.89 | 14.99 | 19,497,978 | +0.00(+0.00%) |
Feb 15, 2002 | 15.00 | 15.02 | 14.89 | 14.99 | 19,471,666 | -0.01(-0.09%) |
Feb 14, 2002 | 14.73 | 15.00 | 14.69 | 15.00 | 12,682,597 | +0.19(+1.32%) |
Feb 13, 2002 | 14.61 | 14.81 | 14.53 | 14.81 | 12,479,933 | +0.09(+0.59%) |
Feb 12, 2002 | 14.56 | 14.73 | 14.53 | 14.72 | 9,486,341 | -0.01(-0.07%) |
Feb 11, 2002 | 14.46 | 14.76 | 14.46 | 14.73 | 14,143,841 | +0.09(+0.63%) |
Feb 08, 2002 | 14.50 | 14.64 | 14.38 | 14.64 | 10,436,698 | -0.01(-0.07%) |
Feb 07, 2002 | 14.65 | 14.82 | 14.61 | 14.65 | 13,475,083 | -0.20(-1.33%) |
Feb 06, 2002 | 14.62 | 14.85 | 14.43 | 14.85 | 23,535,898 | +0.24(+1.64%) |
Feb 05, 2002 | 14.33 | 14.71 | 14.24 | 14.61 | 23,845,374 | +0.34(+2.39%) |
Feb 04, 2002 | 14.26 | 14.36 | 14.16 | 14.26 | 15,357,942 | +0.00(+0.00%) |
Feb 01, 2002 | 13.97 | 14.27 | 13.95 | 14.26 | 22,868,080 | +0.30(+2.13%) |
Jan 31, 2002 | 14.08 | 14.11 | 13.89 | 13.97 | 28,328,402 | -0.03(-0.23%) |
Jan 30, 2002 | 14.13 | 14.14 | 13.92 | 14.00 | 18,770,644 | -0.05(-0.34%) |
Jan 29, 2002 | 14.37 | 14.41 | 14.05 | 14.05 | 25,026,900 | -0.39(-2.68%) |
Jan 28, 2002 | 14.32 | 14.45 | 14.21 | 14.43 | 14,636,247 | +0.02(+0.13%) |
Jan 25, 2002 | 14.08 | 14.49 | 14.05 | 14.41 | 13,202,568 | +0.30(+2.10%) |
Jan 24, 2002 | 14.37 | 14.40 | 13.97 | 14.12 | 20,601,506 | -0.18(-1.25%) |
Jan 23, 2002 | 14.61 | 14.61 | 14.05 | 14.30 | 20,567,990 | -0.36(-2.44%) |
Jan 22, 2002 | 14.51 | 14.67 | 14.43 | 14.65 | 14,788,480 | +0.15(+1.01%) |
Jan 21, 2002 | 14.40 | 14.51 | 14.37 | 14.51 | 15,381,122 | +0.00(+0.00%) |
Jan 18, 2002 | 14.40 | 14.51 | 14.37 | 14.51 | 15,381,122 | +0.12(+0.87%) |
Jan 17, 2002 | 14.17 | 14.43 | 14.15 | 14.38 | 15,408,060 | +0.29(+2.04%) |
Jan 16, 2002 | 14.23 | 14.30 | 14.02 | 14.09 | 16,446,436 | -0.06(-0.45%) |
Jan 15, 2002 | 14.29 | 14.31 | 14.06 | 14.16 | 18,818,882 | -0.05(-0.34%) |
Jan 14, 2002 | 14.37 | 14.42 | 14.14 | 14.21 | 25,239,274 | -0.26(-1.77%) |
Jan 11, 2002 | 14.35 | 14.56 | 14.26 | 14.46 | 17,683,090 | +0.17(+1.16%) |
Jan 10, 2002 | 14.24 | 14.35 | 14.20 | 14.30 | 14,444,547 | +0.07(+0.49%) |
Jan 09, 2002 | 14.21 | 14.39 | 14.20 | 14.23 | 18,795,076 | -0.03(-0.20%) |
Jan 08, 2002 | 14.52 | 14.52 | 14.25 | 14.25 | 19,252,714 | -0.18(-1.26%) |
Jan 07, 2002 | 14.65 | 15.00 | 14.30 | 14.44 | 26,848,678 | -0.39(-2.61%) |
Jan 04, 2002 | 14.88 | 14.89 | 14.69 | 14.82 | 15,889,816 | -0.13(-0.90%) |
Jan 03, 2002 | 15.21 | 15.21 | 14.85 | 14.96 | 16,898,748 | -0.20(-1.31%) |
Jan 02, 2002 | 14.94 | 15.21 | 14.77 | 15.15 | 13,857,544 | +0.10(+0.68%) |
Dec 31, 2001 | 15.08 | 15.23 | 14.99 | 15.05 | 10,859,879 | -0.01(-0.04%) |
Dec 28, 2001 | 15.10 | 15.15 | 15.00 | 15.06 | 13,642,038 | -0.25(-1.61%) |
Dec 27, 2001 | 15.16 | 15.30 | 15.15 | 15.30 | 12,422,298 | -0.19(-1.19%) |
Dec 26, 2001 | 15.34 | 15.57 | 15.26 | 15.49 | 7,522,353 | +0.05(+0.31%) |
Dec 24, 2001 | 15.57 | 15.58 | 15.36 | 15.44 | 8,108,730 | -0.13(-0.84%) |
Dec 21, 2001 | 15.37 | 15.57 | 15.25 | 15.57 | 26,429,256 | +0.33(+2.14%) |
Dec 20, 2001 | 15.08 | 15.36 | 15.08 | 15.25 | 15,305,319 | +0.09(+0.57%) |
Dec 19, 2001 | 14.77 | 15.31 | 14.77 | 15.16 | 23,596,666 | +0.32(+2.13%) |
Dec 18, 2001 | 14.83 | 14.86 | 14.65 | 14.85 | 15,415,578 | +0.11(+0.76%) |
Dec 17, 2001 | 14.89 | 14.89 | 14.62 | 14.73 | 13,690,589 | -0.03(-0.22%) |
Dec 14, 2001 | 14.75 | 14.92 | 14.71 | 14.77 | 10,629,024 | +0.01(+0.04%) |
Dec 13, 2001 | 14.64 | 14.85 | 14.61 | 14.76 | 17,193,190 | +0.08(+0.54%) |
Dec 12, 2001 | 14.57 | 14.73 | 14.51 | 14.68 | 13,155,896 | +0.11(+0.72%) |
Dec 11, 2001 | 14.61 | 14.75 | 14.54 | 14.57 | 11,484,157 | +0.01(+0.04%) |
Dec 10, 2001 | 14.74 | 14.96 | 14.53 | 14.57 | 11,638,896 | -0.31(-2.08%) |
Dec 07, 2001 | 14.74 | 14.97 | 14.72 | 14.88 | 10,421,036 | +0.05(+0.37%) |
Dec 06, 2001 | 14.91 | 14.97 | 14.74 | 14.82 | 11,003,654 | -0.22(-1.46%) |
Dec 05, 2001 | 15.09 | 15.13 | 14.99 | 15.04 | 18,975,500 | +0.18(+1.22%) |
Dec 04, 2001 | 14.99 | 15.02 | 14.78 | 14.86 | 12,306,401 | +0.01(+0.04%) |
Dec 03, 2001 | 14.80 | 14.92 | 14.72 | 14.85 | 13,196,303 | -0.14(-0.92%) |
Nov 30, 2001 | 15.00 | 15.08 | 14.93 | 14.99 | 10,924,405 | -0.04(-0.25%) |
Nov 29, 2001 | 14.99 | 15.09 | 14.83 | 15.03 | 11,192,535 | +0.11(+0.71%) |
Nov 28, 2001 | 15.07 | 15.13 | 14.87 | 14.92 | 14,214,319 | -0.40(-2.58%) |
Nov 27, 2001 | 15.42 | 15.45 | 15.17 | 15.32 | 11,374,212 | -0.10(-0.66%) |
Nov 26, 2001 | 15.63 | 15.67 | 15.36 | 15.42 | 12,619,323 | -0.27(-1.71%) |
Nov 23, 2001 | 15.49 | 15.69 | 15.49 | 15.69 | 3,401,112 | +0.12(+0.80%) |
Nov 21, 2001 | 15.52 | 15.64 | 15.49 | 15.57 | 7,155,241 | -0.08(-0.49%) |
Nov 20, 2001 | 15.61 | 15.72 | 15.55 | 15.64 | 12,160,120 | -0.15(-0.95%) |
Nov 19, 2001 | 15.99 | 16.03 | 15.68 | 15.79 | 10,656,589 | -0.15(-0.92%) |
Nov 16, 2001 | 16.10 | 16.10 | 15.89 | 15.94 | 13,366,703 | -0.02(-0.14%) |
Nov 15, 2001 | 15.99 | 16.11 | 15.88 | 15.96 | 15,745,102 | +0.00(+0.00%) |
Nov 14, 2001 | 15.88 | 15.98 | 15.83 | 15.96 | 13,579,390 | +0.11(+0.70%) |
Nov 13, 2001 | 15.77 | 15.87 | 15.69 | 15.85 | 8,769,971 | +0.11(+0.67%) |
Nov 12, 2001 | 15.63 | 15.80 | 15.56 | 15.75 | 6,431,040 | +0.03(+0.20%) |
Nov 09, 2001 | 15.57 | 15.75 | 15.50 | 15.71 | 8,126,585 | +0.05(+0.31%) |
Nov 08, 2001 | 15.72 | 15.83 | 15.58 | 15.67 | 11,578,441 | -0.11(-0.67%) |
Nov 07, 2001 | 15.77 | 15.93 | 15.68 | 15.77 | 8,769,971 | -0.14(-0.90%) |
Nov 06, 2001 | 15.66 | 15.91 | 15.60 | 15.91 | 9,918,606 | +0.18(+1.12%) |
Nov 05, 2001 | 15.42 | 15.83 | 15.42 | 15.74 | 12,099,979 | +0.13(+0.86%) |
Nov 02, 2001 | 15.33 | 15.63 | 15.29 | 15.60 | 8,935,046 | +0.09(+0.60%) |
Nov 01, 2001 | 15.13 | 15.54 | 15.12 | 15.51 | 11,343,515 | +0.23(+1.48%) |
Oct 31, 2001 | 15.38 | 15.42 | 15.24 | 15.29 | 10,009,444 | -0.09(-0.58%) |
Oct 30, 2001 | 15.36 | 15.58 | 15.19 | 15.38 | 12,117,833 | -0.14(-0.93%) |
Oct 29, 2001 | 15.64 | 15.69 | 15.48 | 15.52 | 9,038,414 | -0.17(-1.08%) |
Oct 26, 2001 | 15.64 | 15.80 | 15.60 | 15.69 | 10,141,943 | -0.10(-0.61%) |
Oct 25, 2001 | 15.41 | 15.80 | 15.40 | 15.78 | 11,649,859 | +0.21(+1.37%) |
Oct 24, 2001 | 15.53 | 15.64 | 15.50 | 15.57 | 10,617,434 | -0.03(-0.21%) |
Oct 23, 2001 | 15.64 | 15.64 | 15.42 | 15.60 | 13,903,903 | -0.04(-0.22%) |
Oct 22, 2001 | 15.36 | 15.64 | 15.24 | 15.64 | 18,998,994 | +0.12(+0.80%) |
Oct 19, 2001 | 15.07 | 15.60 | 15.01 | 15.51 | 37,074,568 | +0.79(+5.36%) |
Oct 18, 2001 | 14.16 | 14.75 | 14.16 | 14.72 | 23,751,404 | +0.59(+4.16%) |
Oct 17, 2001 | 14.30 | 14.33 | 14.13 | 14.14 | 16,614,330 | -0.08(-0.58%) |
Oct 16, 2001 | 14.21 | 14.30 | 14.14 | 14.22 | 15,066,633 | +0.01(+0.09%) |
Oct 15, 2001 | 14.11 | 14.30 | 14.06 | 14.21 | 15,216,047 | -0.10(-0.67%) |
Oct 12, 2001 | 14.41 | 14.47 | 14.05 | 14.30 | 26,061,204 | -0.40(-2.71%) |
Oct 11, 2001 | 14.69 | 14.85 | 14.56 | 14.70 | 14,981,120 | -0.03(-0.22%) |
Oct 10, 2001 | 14.73 | 14.80 | 14.59 | 14.73 | 13,002,097 | -0.01(-0.07%) |
Oct 09, 2001 | 14.61 | 14.76 | 14.52 | 14.74 | 9,302,785 | +0.01(+0.07%) |
Oct 08, 2001 | 14.52 | 14.84 | 14.48 | 14.73 | 10,836,386 | +0.21(+1.43%) |
Oct 05, 2001 | 14.37 | 14.65 | 14.14 | 14.53 | 16,452,388 | +0.11(+0.75%) |
Oct 04, 2001 | 14.37 | 14.46 | 14.31 | 14.42 | 19,228,594 | -0.20(-1.40%) |
Oct 03, 2001 | 14.67 | 14.69 | 14.48 | 14.62 | 17,393,660 | -0.12(-0.80%) |
Oct 02, 2001 | 14.77 | 14.84 | 14.53 | 14.74 | 14,744,314 | +0.03(+0.17%) |
Oct 01, 2001 | 14.85 | 14.92 | 14.64 | 14.71 | 19,410,272 | -0.24(-1.62%) |
Sep 28, 2001 | 15.02 | 15.08 | 14.91 | 14.96 | 18,095,622 | -0.03(-0.21%) |
Sep 27, 2001 | 15.00 | 15.03 | 14.85 | 14.99 | 17,360,770 | +0.02(+0.13%) |
Sep 26, 2001 | 15.29 | 15.32 | 14.93 | 14.97 | 18,157,956 | -0.35(-2.31%) |
Sep 25, 2001 | 15.28 | 15.73 | 15.26 | 15.32 | 27,857,922 | -0.01(-0.06%) |
Sep 24, 2001 | 14.94 | 15.55 | 14.94 | 15.33 | 21,313,178 | +0.39(+2.63%) |
Sep 21, 2001 | 14.69 | 15.27 | 14.45 | 14.94 | 36,106,984 | -0.49(-3.21%) |
Sep 20, 2001 | 15.58 | 15.77 | 15.42 | 15.44 | 25,996,364 | -0.37(-2.32%) |
Sep 19, 2001 | 15.87 | 15.94 | 15.43 | 15.80 | 22,578,024 | +0.01(+0.06%) |
Sep 18, 2001 | 16.06 | 16.06 | 15.63 | 15.79 | 17,403,370 | -0.23(-1.45%) |
Sep 17, 2001 | 15.80 | 16.03 | 15.55 | 16.03 | 31,725,442 | +0.08(+0.50%) |
Sep 10, 2001 | 15.88 | 16.02 | 15.80 | 15.95 | 21,507,698 | +0.07(+0.44%) |
Sep 07, 2001 | 15.73 | 15.96 | 15.69 | 15.88 | 19,002,438 | +0.07(+0.44%) |
Sep 06, 2001 | 16.08 | 16.08 | 15.78 | 15.81 | 16,266,639 | -0.30(-1.86%) |
Sep 05, 2001 | 15.58 | 16.19 | 15.58 | 16.11 | 21,610,752 | +0.30(+1.92%) |
Sep 04, 2001 | 15.62 | 16.09 | 15.47 | 15.80 | 22,224,694 | +0.26(+1.71%) |
Aug 31, 2001 | 15.43 | 15.67 | 15.42 | 15.54 | 12,013,839 | -0.04(-0.25%) |
Aug 30, 2001 | 15.36 | 15.88 | 15.34 | 15.58 | 20,561,726 | +0.35(+2.28%) |
Aug 29, 2001 | 15.31 | 15.36 | 15.10 | 15.23 | 8,570,440 | -0.05(-0.35%) |
Aug 28, 2001 | 15.49 | 15.49 | 15.20 | 15.28 | 9,913,594 | -0.20(-1.32%) |
Aug 27, 2001 | 15.64 | 15.72 | 15.45 | 15.49 | 12,561,375 | -0.22(-1.42%) |
Aug 24, 2001 | 15.77 | 15.91 | 15.58 | 15.71 | 13,039,059 | -0.08(-0.49%) |
Aug 23, 2001 | 15.48 | 15.83 | 15.39 | 15.79 | 14,580,491 | +0.38(+2.49%) |
Aug 22, 2001 | 15.42 | 15.44 | 15.26 | 15.40 | 12,397,239 | -0.02(-0.12%) |
Aug 21, 2001 | 15.48 | 15.57 | 15.34 | 15.42 | 12,787,218 | -0.07(-0.47%) |
Aug 20, 2001 | 15.29 | 15.50 | 15.23 | 15.50 | 12,572,338 | +0.32(+2.10%) |
Aug 17, 2001 | 15.23 | 15.29 | 15.01 | 15.18 | 9,997,854 | -0.05(-0.36%) |
Aug 16, 2001 | 15.19 | 15.25 | 14.98 | 15.23 | 15,037,815 | +0.04(+0.27%) |
Aug 15, 2001 | 14.75 | 15.23 | 14.73 | 15.19 | 24,840,210 | +0.49(+3.34%) |
Aug 14, 2001 | 14.65 | 14.72 | 14.59 | 14.70 | 10,537,559 | +0.08(+0.52%) |
Aug 13, 2001 | 14.53 | 14.67 | 14.48 | 14.62 | 8,103,718 | +0.04(+0.28%) |
Aug 10, 2001 | 14.46 | 14.68 | 14.19 | 14.58 | 12,206,479 | +0.02(+0.13%) |
Aug 09, 2001 | 14.47 | 14.59 | 14.37 | 14.56 | 15,333,510 | +0.04(+0.24%) |
Aug 08, 2001 | 14.30 | 14.63 | 14.23 | 14.53 | 20,675,430 | +0.20(+1.38%) |
Aug 07, 2001 | 14.27 | 14.33 | 14.18 | 14.33 | 13,450,337 | +0.09(+0.61%) |
Aug 06, 2001 | 14.30 | 14.36 | 14.14 | 14.24 | 11,897,315 | -0.03(-0.20%) |
Aug 03, 2001 | 14.11 | 14.30 | 14.08 | 14.27 | 18,309,874 | +0.25(+1.80%) |
Aug 02, 2001 | 14.16 | 14.19 | 13.89 | 14.02 | 16,568,285 | -0.05(-0.39%) |
Aug 01, 2001 | 14.27 | 14.29 | 13.97 | 14.07 | 12,413,527 | -0.17(-1.17%) |
Jul 31, 2001 | 14.13 | 14.28 | 13.98 | 14.24 | 13,617,918 | +0.11(+0.77%) |
Jul 30, 2001 | 14.22 | 14.30 | 14.05 | 14.13 | 9,094,483 | -0.17(-1.18%) |
Jul 27, 2001 | 14.37 | 14.39 | 14.11 | 14.30 | 7,398,625 | -0.07(-0.47%) |
Jul 26, 2001 | 14.36 | 14.37 | 14.17 | 14.37 | 10,858,626 | +0.01(+0.04%) |
Jul 25, 2001 | 14.11 | 14.38 | 14.05 | 14.36 | 11,413,366 | +0.25(+1.76%) |
Jul 24, 2001 | 14.20 | 14.24 | 13.94 | 14.11 | 15,612,290 | -0.09(-0.63%) |
Jul 23, 2001 | 14.70 | 14.70 | 14.12 | 14.20 | 16,260,061 | -0.52(-3.53%) |
Jul 20, 2001 | 14.91 | 14.93 | 14.62 | 14.72 | 11,097,938 | -0.19(-1.26%) |
Jul 19, 2001 | 14.76 | 14.97 | 14.62 | 14.91 | 7,891,031 | +0.15(+1.04%) |
Jul 18, 2001 | 14.99 | 14.99 | 14.56 | 14.76 | 12,825,119 | -0.29(-1.93%) |
Jul 17, 2001 | 15.00 | 15.07 | 14.66 | 15.05 | 11,796,453 | +0.05(+0.32%) |
Jul 16, 2001 | 14.70 | 15.00 | 14.70 | 15.00 | 13,159,655 | +0.31(+2.11%) |
Jul 13, 2001 | 14.52 | 14.73 | 14.40 | 14.69 | 10,137,557 | +0.17(+1.14%) |
Jul 12, 2001 | 14.53 | 14.53 | 14.33 | 14.52 | 10,886,191 | -0.01(-0.04%) |
Jul 11, 2001 | 14.26 | 14.61 | 14.14 | 14.53 | 11,330,045 | +0.27(+1.88%) |
Jul 10, 2001 | 14.44 | 14.46 | 14.19 | 14.26 | 14,783,468 | -0.18(-1.22%) |
Jul 09, 2001 | 14.24 | 14.58 | 14.23 | 14.44 | 7,129,242 | +0.20(+1.39%) |
Jul 06, 2001 | 14.44 | 14.52 | 14.23 | 14.24 | 7,862,527 | -0.20(-1.41%) |
Jul 05, 2001 | 14.65 | 14.65 | 14.37 | 14.44 | 8,637,472 | -0.22(-1.52%) |
Jul 03, 2001 | 14.56 | 14.68 | 14.56 | 14.67 | 6,102,143 | +0.11(+0.75%) |
Jul 02, 2001 | 14.37 | 14.70 | 14.26 | 14.56 | 11,456,279 | +0.19(+1.33%) |
Jun 29, 2001 | 14.53 | 14.58 | 14.32 | 14.37 | 20,590,230 | -0.11(-0.77%) |
Jun 28, 2001 | 14.12 | 14.50 | 14.12 | 14.48 | 24,455,870 | +0.37(+2.65%) |
Jun 27, 2001 | 14.03 | 14.16 | 13.97 | 14.10 | 19,818,104 | +0.07(+0.52%) |
Jun 26, 2001 | 13.92 | 14.14 | 13.74 | 14.03 | 32,023,016 | +0.12(+0.83%) |
Jun 25, 2001 | 13.81 | 14.11 | 13.81 | 13.92 | 23,008,096 | +0.24(+1.73%) |
Jun 22, 2001 | 13.92 | 13.95 | 13.60 | 13.68 | 14,426,380 | -0.24(-1.70%) |
Jun 21, 2001 | 14.02 | 14.20 | 13.90 | 13.92 | 16,129,755 | -0.11(-0.77%) |
Jun 20, 2001 | 13.97 | 14.12 | 13.87 | 14.02 | 13,002,097 | +0.06(+0.41%) |
Jun 19, 2001 | 13.97 | 14.08 | 13.90 | 13.97 | 8,521,575 | -0.01(-0.05%) |
Jun 18, 2001 | 14.13 | 14.19 | 13.88 | 13.97 | 9,952,122 | -0.16(-1.11%) |
Jun 15, 2001 | 14.37 | 14.43 | 14.08 | 14.13 | 21,534,636 | -0.24(-1.69%) |
Jun 14, 2001 | 14.59 | 14.59 | 14.32 | 14.37 | 10,997,076 | -0.26(-1.81%) |
Jun 13, 2001 | 14.65 | 14.65 | 14.49 | 14.64 | 8,732,383 | -0.02(-0.13%) |
Jun 12, 2001 | 14.66 | 14.73 | 14.53 | 14.66 | 7,673,333 | -0.01(-0.04%) |
Jun 11, 2001 | 14.69 | 14.72 | 14.53 | 14.66 | 5,444,348 | -0.02(-0.15%) |
Jun 08, 2001 | 14.72 | 14.76 | 14.57 | 14.69 | 6,930,338 | -0.04(-0.26%) |
Jun 07, 2001 | 14.92 | 15.07 | 14.64 | 14.72 | 10,627,145 | -0.20(-1.35%) |
Jun 06, 2001 | 15.16 | 15.16 | 14.80 | 14.92 | 11,112,660 | -0.28(-1.83%) |
Jun 05, 2001 | 15.19 | 15.22 | 14.84 | 15.20 | 10,714,851 | +0.02(+0.10%) |
Jun 04, 2001 | 15.20 | 15.20 | 14.97 | 15.19 | 7,023,995 | -0.08(-0.50%) |
Jun 01, 2001 | 15.13 | 15.29 | 15.00 | 15.26 | 10,920,333 | +0.13(+0.87%) |
May 31, 2001 | 15.18 | 15.18 | 14.99 | 15.13 | 11,313,131 | -0.15(-1.00%) |
May 30, 2001 | 15.43 | 15.53 | 15.25 | 15.29 | 8,176,076 | -0.15(-0.95%) |
May 29, 2001 | 15.38 | 15.58 | 15.37 | 15.43 | 7,097,606 | +0.05(+0.35%) |
May 25, 2001 | 15.67 | 15.68 | 15.29 | 15.38 | 6,275,675 | -0.29(-1.87%) |
May 24, 2001 | 15.55 | 15.75 | 15.48 | 15.67 | 10,483,996 | +0.12(+0.80%) |
May 23, 2001 | 15.26 | 15.55 | 15.10 | 15.55 | 13,352,921 | +0.29(+1.88%) |
May 22, 2001 | 15.37 | 15.37 | 15.18 | 15.26 | 9,285,243 | -0.16(-1.01%) |
May 21, 2001 | 15.36 | 15.44 | 15.10 | 15.42 | 12,524,100 | +0.06(+0.39%) |
May 18, 2001 | 15.37 | 15.42 | 15.23 | 15.36 | 10,534,114 | -0.01(-0.06%) |
May 17, 2001 | 15.40 | 15.55 | 15.21 | 15.37 | 14,995,842 | -0.03(-0.21%) |
May 16, 2001 | 14.65 | 15.45 | 14.54 | 15.40 | 17,790,216 | +0.74(+5.08%) |
May 15, 2001 | 14.69 | 14.72 | 14.43 | 14.65 | 10,863,638 | -0.04(-0.24%) |
May 14, 2001 | 14.48 | 14.72 | 14.48 | 14.69 | 11,880,400 | +0.23(+1.59%) |
May 11, 2001 | 14.56 | 14.65 | 14.24 | 14.46 | 15,092,318 | -0.10(-0.70%) |
May 10, 2001 | 14.61 | 14.77 | 14.53 | 14.56 | 11,460,038 | -0.05(-0.33%) |
May 09, 2001 | 14.87 | 14.87 | 14.49 | 14.61 | 15,721,296 | -0.26(-1.74%) |
May 08, 2001 | 14.91 | 14.91 | 14.69 | 14.87 | 10,768,414 | -0.08(-0.53%) |
May 07, 2001 | 14.95 | 14.97 | 14.82 | 14.95 | 10,986,113 | -0.00(-0.02%) |
May 04, 2001 | 14.92 | 15.00 | 14.63 | 14.95 | 13,812,125 | +0.03(+0.17%) |
May 03, 2001 | 15.18 | 15.18 | 14.81 | 14.92 | 13,455,976 | -0.26(-1.72%) |
May 02, 2001 | 15.21 | 15.29 | 15.05 | 15.19 | 12,011,959 | -0.02(-0.13%) |
May 01, 2001 | 14.75 | 15.39 | 14.73 | 15.21 | 13,246,734 | +0.46(+3.12%) |
Apr 30, 2001 | 14.92 | 14.92 | 14.64 | 14.75 | 12,018,851 | -0.26(-1.72%) |
Apr 27, 2001 | 14.97 | 15.16 | 14.69 | 15.00 | 10,903,419 | +0.03(+0.21%) |
Apr 26, 2001 | 15.32 | 15.32 | 14.97 | 14.97 | 13,457,855 | -0.42(-2.70%) |
Apr 25, 2001 | 15.13 | 15.45 | 15.13 | 15.39 | 10,172,953 | +0.26(+1.71%) |
Apr 24, 2001 | 15.15 | 15.47 | 15.06 | 15.13 | 13,605,076 | -0.02(-0.13%) |
Apr 23, 2001 | 15.01 | 15.29 | 15.01 | 15.15 | 10,432,312 | +0.14(+0.96%) |
Apr 20, 2001 | 15.08 | 15.08 | 14.77 | 15.00 | 14,357,468 | -0.16(-1.05%) |
Apr 19, 2001 | 14.92 | 15.25 | 14.70 | 15.16 | 16,971,732 | +0.24(+1.60%) |
Apr 18, 2001 | 14.59 | 15.03 | 14.59 | 14.92 | 23,128,378 | +0.34(+2.30%) |
Apr 17, 2001 | 14.50 | 14.59 | 14.31 | 14.59 | 13,807,113 | +0.09(+0.64%) |
Apr 16, 2001 | 14.23 | 14.53 | 14.09 | 14.50 | 12,978,918 | +0.27(+1.88%) |
Apr 12, 2001 | 14.09 | 14.33 | 13.62 | 14.23 | 16,333,984 | +0.14(+1.00%) |
Apr 11, 2001 | 13.94 | 14.29 | 13.53 | 14.09 | 21,532,442 | +0.15(+1.10%) |
Apr 10, 2001 | 14.02 | 14.14 | 13.79 | 13.94 | 18,631,880 | -0.08(-0.57%) |
Apr 09, 2001 | 14.37 | 14.55 | 14.02 | 14.02 | 12,892,152 | -0.35(-2.44%) |
Apr 06, 2001 | 14.46 | 14.48 | 14.00 | 14.37 | 12,385,023 | -0.10(-0.66%) |
Apr 05, 2001 | 14.45 | 14.88 | 14.24 | 14.46 | 14,474,931 | +0.02(+0.11%) |
Apr 04, 2001 | 14.26 | 14.70 | 14.10 | 14.45 | 13,780,174 | +0.19(+1.32%) |
Apr 03, 2001 | 14.59 | 14.59 | 14.10 | 14.26 | 14,636,561 | -0.38(-2.60%) |
Apr 02, 2001 | 14.42 | 14.98 | 14.32 | 14.64 | 16,327,093 | +0.22(+1.53%) |
Mar 30, 2001 | 14.21 | 14.53 | 14.17 | 14.42 | 16,099,684 | +0.20(+1.44%) |
Mar 29, 2001 | 14.43 | 14.43 | 13.97 | 14.21 | 23,952,814 | -0.46(-3.11%) |
Mar 28, 2001 | 14.88 | 15.08 | 14.32 | 14.67 | 22,202,140 | -0.21(-1.42%) |
Mar 27, 2001 | 14.33 | 14.99 | 14.23 | 14.88 | 21,090,154 | +0.55(+3.81%) |
Mar 26, 2001 | 14.53 | 14.72 | 14.21 | 14.33 | 17,584,422 | -0.19(-1.32%) |
Mar 23, 2001 | 14.53 | 14.53 | 14.05 | 14.53 | 24,546,396 | -0.07(-0.48%) |
Mar 22, 2001 | 14.45 | 14.75 | 14.20 | 14.60 | 23,005,276 | +0.15(+1.04%) |
Mar 21, 2001 | 15.14 | 15.32 | 14.45 | 14.45 | 28,853,698 | -0.70(-4.60%) |
Mar 20, 2001 | 15.45 | 15.57 | 15.02 | 15.14 | 13,846,894 | -0.31(-2.00%) |
Mar 19, 2001 | 15.53 | 15.68 | 15.34 | 15.45 | 11,651,738 | -0.08(-0.51%) |
Mar 16, 2001 | 15.21 | 15.88 | 15.04 | 15.53 | 28,964,898 | +0.32(+2.10%) |
Mar 15, 2001 | 15.22 | 15.24 | 14.75 | 15.21 | 14,789,106 | -0.01(-0.04%) |
Mar 14, 2001 | 15.42 | 15.42 | 14.77 | 15.22 | 22,154,842 | -0.34(-2.22%) |
Mar 13, 2001 | 15.65 | 15.65 | 15.42 | 15.56 | 16,227,484 | -0.43(-2.69%) |
Mar 12, 2001 | 16.38 | 16.38 | 15.97 | 15.99 | 12,505,619 | -0.45(-2.72%) |
Mar 09, 2001 | 16.41 | 16.56 | 16.27 | 16.44 | 12,315,485 | +0.03(+0.19%) |
Mar 08, 2001 | 16.10 | 16.43 | 16.03 | 16.41 | 15,308,764 | +0.31(+1.92%) |
Mar 07, 2001 | 15.90 | 16.22 | 15.90 | 16.10 | 16,172,042 | +0.20(+1.26%) |
Mar 06, 2001 | 16.03 | 16.03 | 15.77 | 15.90 | 14,525,675 | -0.13(-0.80%) |
Mar 05, 2001 | 16.38 | 16.38 | 15.81 | 16.03 | 22,630,646 | -0.75(-4.47%) |
Mar 02, 2001 | 16.82 | 16.94 | 16.60 | 16.78 | 14,276,966 | -0.05(-0.28%) |