Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.82 | 41.17 | 40.35 | 40.64 | 14,309,417 | -0.25(-0.60%) |
Apr 29, 2002 | 40.67 | 41.76 | 40.60 | 40.89 | 13,817,913 | +0.29(+0.72%) |
Apr 26, 2002 | 41.65 | 41.69 | 40.58 | 40.60 | 13,794,135 | -0.87(-2.11%) |
Apr 25, 2002 | 41.33 | 41.55 | 40.91 | 41.47 | 10,075,831 | -0.33(-0.78%) |
Apr 24, 2002 | 42.13 | 42.66 | 41.70 | 41.80 | 8,971,734 | -0.44(-1.03%) |
Apr 23, 2002 | 42.09 | 42.52 | 41.92 | 42.23 | 9,508,320 | +0.36(+0.87%) |
Apr 22, 2002 | 42.88 | 43.00 | 41.47 | 41.87 | 8,849,957 | -1.00(-2.34%) |
Apr 19, 2002 | 42.78 | 43.00 | 42.30 | 42.88 | 8,038,068 | +0.57(+1.34%) |
Apr 18, 2002 | 42.60 | 43.23 | 41.28 | 42.31 | 16,118,608 | -0.83(-1.92%) |
Apr 17, 2002 | 44.05 | 44.05 | 42.67 | 43.14 | 12,564,138 | -0.52(-1.18%) |
Apr 16, 2002 | 43.80 | 44.17 | 43.36 | 43.65 | 9,640,129 | +0.05(+0.12%) |
Apr 15, 2002 | 44.42 | 44.58 | 43.30 | 43.60 | 7,930,586 | -0.95(-2.12%) |
Apr 12, 2002 | 44.16 | 45.00 | 43.86 | 44.55 | 8,918,680 | +0.77(+1.76%) |
Apr 11, 2002 | 44.13 | 44.97 | 43.66 | 43.78 | 11,774,928 | -0.29(-0.66%) |
Apr 10, 2002 | 43.84 | 44.16 | 43.56 | 44.07 | 9,780,598 | +0.34(+0.78%) |
Apr 09, 2002 | 43.73 | 43.98 | 43.58 | 43.73 | 8,562,559 | +0.23(+0.54%) |
Apr 08, 2002 | 42.93 | 43.62 | 42.58 | 43.49 | 8,438,171 | +0.47(+1.08%) |
Apr 05, 2002 | 43.09 | 43.47 | 42.77 | 43.03 | 7,314,282 | -0.10(-0.24%) |
Apr 04, 2002 | 42.78 | 43.36 | 42.72 | 43.13 | 9,419,530 | +0.49(+1.16%) |
Apr 03, 2002 | 43.22 | 43.51 | 42.02 | 42.64 | 12,277,702 | -0.24(-0.56%) |
Apr 02, 2002 | 43.29 | 43.30 | 42.74 | 42.88 | 10,705,330 | -0.46(-1.06%) |
Apr 01, 2002 | 43.91 | 43.92 | 42.65 | 43.33 | 18,209,974 | -1.27(-2.84%) |
Mar 29, 2002 | 45.12 | 45.23 | 44.59 | 44.60 | 8,013,053 | +0.00(+0.00%) |
Mar 28, 2002 | 45.12 | 45.23 | 44.59 | 44.60 | 8,013,053 | -0.51(-1.13%) |
Mar 27, 2002 | 45.15 | 45.33 | 44.83 | 45.11 | 9,526,050 | -0.12(-0.27%) |
Mar 26, 2002 | 44.64 | 45.39 | 44.64 | 45.23 | 8,498,922 | +0.65(+1.45%) |
Mar 25, 2002 | 45.00 | 45.24 | 44.59 | 44.59 | 8,133,868 | -0.56(-1.24%) |
Mar 22, 2002 | 45.25 | 45.28 | 44.80 | 45.15 | 7,558,385 | -0.11(-0.24%) |
Mar 21, 2002 | 45.80 | 45.97 | 45.07 | 45.25 | 7,975,118 | -0.71(-1.55%) |
Mar 20, 2002 | 45.80 | 46.16 | 45.79 | 45.97 | 9,761,494 | -0.20(-0.44%) |
Mar 19, 2002 | 46.35 | 46.45 | 45.87 | 46.17 | 7,621,197 | -0.07(-0.14%) |
Mar 18, 2002 | 46.51 | 46.52 | 45.62 | 46.24 | 8,739,864 | -0.15(-0.31%) |
Mar 15, 2002 | 45.60 | 46.38 | 45.44 | 46.38 | 18,283,644 | +1.08(+2.38%) |
Mar 14, 2002 | 45.07 | 45.54 | 45.04 | 45.31 | 6,900,022 | +0.20(+0.45%) |
Mar 13, 2002 | 44.93 | 45.17 | 44.60 | 45.10 | 8,491,775 | -0.17(-0.39%) |
Mar 12, 2002 | 45.04 | 45.40 | 45.03 | 45.28 | 9,594,910 | -0.22(-0.48%) |
Mar 11, 2002 | 45.70 | 45.70 | 45.13 | 45.49 | 9,206,352 | +0.01(+0.02%) |
Mar 08, 2002 | 45.24 | 45.76 | 45.11 | 45.49 | 14,378,414 | +0.60(+1.33%) |
Mar 07, 2002 | 44.75 | 45.07 | 44.37 | 44.89 | 12,771,955 | +0.58(+1.31%) |
Mar 06, 2002 | 44.36 | 44.73 | 43.87 | 44.31 | 14,014,185 | +0.10(+0.23%) |
Mar 05, 2002 | 45.34 | 45.54 | 44.05 | 44.21 | 16,983,688 | -1.62(-3.52%) |
Mar 04, 2002 | 45.80 | 45.89 | 45.24 | 45.82 | 11,225,972 | +0.12(+0.27%) |
Mar 01, 2002 | 45.25 | 45.70 | 45.15 | 45.70 | 10,335,327 | +0.58(+1.29%) |
Feb 28, 2002 | 45.62 | 45.75 | 44.77 | 45.12 | 16,487,510 | -0.17(-0.39%) |
Feb 27, 2002 | 45.55 | 45.73 | 44.93 | 45.29 | 17,836,672 | +0.11(+0.24%) |
Feb 26, 2002 | 44.24 | 45.31 | 43.98 | 45.18 | 16,012,912 | +1.05(+2.39%) |
Feb 25, 2002 | 43.80 | 44.20 | 43.70 | 44.13 | 11,466,363 | +0.51(+1.17%) |
Feb 22, 2002 | 43.40 | 43.62 | 42.64 | 43.62 | 10,450,231 | +0.29(+0.67%) |
Feb 21, 2002 | 43.76 | 44.29 | 43.21 | 43.33 | 10,087,926 | -0.34(-0.78%) |
Feb 20, 2002 | 43.20 | 43.80 | 42.78 | 43.67 | 11,262,395 | +0.53(+1.23%) |
Feb 19, 2002 | 43.22 | 43.78 | 43.07 | 43.14 | 12,453,357 | -0.54(-1.23%) |
Feb 18, 2002 | 44.01 | 44.08 | 43.58 | 43.68 | 9,989,240 | +0.00(+0.00%) |
Feb 15, 2002 | 44.01 | 44.08 | 43.58 | 43.68 | 9,975,221 | -0.33(-0.76%) |
Feb 14, 2002 | 43.91 | 44.08 | 43.60 | 44.01 | 8,227,468 | +0.27(+0.62%) |
Feb 13, 2002 | 43.87 | 44.18 | 43.57 | 43.74 | 8,795,941 | +0.01(+0.03%) |
Feb 12, 2002 | 43.54 | 43.91 | 43.51 | 43.73 | 7,317,031 | -0.11(-0.25%) |
Feb 11, 2002 | 43.28 | 43.87 | 43.20 | 43.84 | 11,684,214 | +0.80(+1.86%) |
Feb 08, 2002 | 42.48 | 43.04 | 42.27 | 43.04 | 8,767,353 | +0.55(+1.30%) |
Feb 07, 2002 | 43.04 | 43.47 | 42.45 | 42.48 | 11,571,921 | -0.36(-0.83%) |
Feb 06, 2002 | 42.71 | 43.11 | 42.50 | 42.84 | 8,825,629 | +0.06(+0.14%) |
Feb 05, 2002 | 42.96 | 43.29 | 42.53 | 42.78 | 9,108,217 | -0.07(-0.17%) |
Feb 04, 2002 | 43.35 | 43.58 | 42.67 | 42.85 | 8,954,003 | -0.26(-0.61%) |
Feb 01, 2002 | 43.44 | 43.58 | 42.74 | 43.12 | 9,204,703 | -0.52(-1.20%) |
Jan 31, 2002 | 43.36 | 43.64 | 43.00 | 43.64 | 9,430,388 | +0.17(+0.38%) |
Jan 30, 2002 | 42.05 | 43.62 | 42.02 | 43.47 | 13,752,901 | +1.34(+3.18%) |
Jan 29, 2002 | 42.98 | 43.28 | 42.13 | 42.13 | 10,135,070 | -0.52(-1.23%) |
Jan 28, 2002 | 42.71 | 43.06 | 42.43 | 42.66 | 7,068,393 | +0.17(+0.39%) |
Jan 25, 2002 | 43.19 | 43.28 | 42.24 | 42.49 | 10,063,873 | -0.92(-2.13%) |
Jan 24, 2002 | 43.55 | 43.62 | 43.14 | 43.41 | 10,973,760 | -0.14(-0.32%) |
Jan 23, 2002 | 42.49 | 43.62 | 42.36 | 43.55 | 14,682,168 | +1.35(+3.19%) |
Jan 22, 2002 | 41.56 | 42.71 | 41.55 | 42.21 | 13,730,773 | +1.21(+2.95%) |
Jan 21, 2002 | 41.14 | 41.39 | 40.72 | 41.00 | 9,631,333 | +0.00(+0.00%) |
Jan 18, 2002 | 41.14 | 41.39 | 40.72 | 41.00 | 9,631,333 | -0.30(-0.72%) |
Jan 17, 2002 | 40.63 | 41.63 | 40.53 | 41.30 | 10,715,913 | +0.56(+1.38%) |
Jan 16, 2002 | 41.38 | 41.38 | 40.38 | 40.74 | 7,568,281 | -0.64(-1.55%) |
Jan 15, 2002 | 40.57 | 41.40 | 40.24 | 41.38 | 11,113,954 | +0.81(+1.99%) |
Jan 14, 2002 | 40.60 | 41.40 | 40.57 | 40.57 | 9,227,794 | -0.03(-0.07%) |
Jan 11, 2002 | 41.22 | 41.28 | 40.40 | 40.60 | 9,994,051 | -0.87(-2.11%) |
Jan 10, 2002 | 41.03 | 41.73 | 40.93 | 41.47 | 8,887,755 | +0.44(+1.06%) |
Jan 09, 2002 | 41.58 | 41.86 | 40.88 | 41.03 | 10,412,571 | -1.05(-2.49%) |
Jan 08, 2002 | 41.97 | 42.20 | 41.71 | 42.08 | 6,006,629 | +0.33(+0.78%) |
Jan 07, 2002 | 41.80 | 42.27 | 41.62 | 41.75 | 7,367,611 | -0.15(-0.36%) |
Jan 04, 2002 | 41.95 | 42.39 | 41.62 | 41.91 | 9,180,925 | -0.28(-0.66%) |
Jan 03, 2002 | 42.16 | 42.42 | 41.83 | 42.18 | 8,188,021 | -0.05(-0.12%) |
Jan 02, 2002 | 41.94 | 42.31 | 41.46 | 42.23 | 9,178,451 | +0.36(+0.87%) |
Dec 31, 2001 | 42.27 | 42.55 | 41.87 | 41.87 | 7,057,397 | -0.58(-1.37%) |
Dec 28, 2001 | 42.45 | 42.74 | 42.30 | 42.45 | 5,969,793 | -0.01(-0.03%) |
Dec 27, 2001 | 42.27 | 42.64 | 42.03 | 42.47 | 6,627,881 | +0.16(+0.38%) |
Dec 26, 2001 | 42.02 | 42.61 | 41.99 | 42.31 | 9,124,847 | +0.74(+1.79%) |
Dec 24, 2001 | 41.85 | 41.98 | 41.57 | 41.57 | 2,792,061 | -0.32(-0.76%) |
Dec 21, 2001 | 41.35 | 41.89 | 41.13 | 41.89 | 18,042,152 | +0.95(+2.33%) |
Dec 20, 2001 | 40.98 | 41.57 | 40.89 | 40.93 | 10,782,574 | -0.01(-0.04%) |
Dec 19, 2001 | 40.51 | 41.11 | 40.27 | 40.95 | 11,287,135 | +0.36(+0.90%) |
Dec 18, 2001 | 40.68 | 40.82 | 40.32 | 40.58 | 12,093,113 | -0.05(-0.13%) |
Dec 17, 2001 | 39.40 | 40.63 | 39.20 | 40.63 | 11,632,260 | +1.30(+3.31%) |
Dec 14, 2001 | 39.07 | 39.59 | 38.58 | 39.33 | 8,268,564 | +0.51(+1.31%) |
Dec 13, 2001 | 39.35 | 39.35 | 38.63 | 38.82 | 10,785,460 | -0.71(-1.79%) |
Dec 12, 2001 | 39.30 | 39.80 | 38.92 | 39.53 | 7,933,747 | +0.18(+0.46%) |
Dec 11, 2001 | 39.38 | 39.87 | 38.93 | 39.35 | 8,380,857 | -0.14(-0.35%) |
Dec 10, 2001 | 40.09 | 40.31 | 39.48 | 39.48 | 7,275,522 | -0.78(-1.93%) |
Dec 07, 2001 | 40.17 | 40.45 | 39.83 | 40.26 | 6,325,776 | -0.20(-0.50%) |
Dec 06, 2001 | 40.71 | 40.74 | 40.31 | 40.47 | 9,682,050 | -0.69(-1.68%) |
Dec 05, 2001 | 40.14 | 41.16 | 39.97 | 41.16 | 12,413,636 | +1.02(+2.54%) |
Dec 04, 2001 | 39.58 | 40.14 | 39.43 | 40.14 | 9,436,298 | +0.43(+1.08%) |
Dec 03, 2001 | 40.06 | 40.18 | 39.42 | 39.71 | 10,467,137 | -0.41(-1.03%) |
Nov 30, 2001 | 40.02 | 40.67 | 39.94 | 40.13 | 11,565,049 | +0.36(+0.91%) |
Nov 29, 2001 | 40.09 | 40.23 | 39.65 | 39.76 | 7,872,447 | -0.25(-0.64%) |
Nov 28, 2001 | 39.94 | 40.57 | 39.64 | 40.02 | 10,266,330 | -0.06(-0.15%) |
Nov 27, 2001 | 40.42 | 40.61 | 39.89 | 40.07 | 13,282,839 | -0.49(-1.20%) |
Nov 26, 2001 | 40.53 | 40.76 | 40.24 | 40.56 | 10,586,577 | -0.04(-0.09%) |
Nov 23, 2001 | 40.07 | 40.63 | 40.06 | 40.60 | 3,170,860 | +0.49(+1.23%) |
Nov 21, 2001 | 40.39 | 40.46 | 39.90 | 40.10 | 6,857,827 | -0.42(-1.04%) |
Nov 20, 2001 | 40.53 | 40.73 | 40.10 | 40.53 | 8,709,076 | -0.04(-0.09%) |
Nov 19, 2001 | 39.72 | 40.64 | 39.72 | 40.56 | 10,945,996 | +0.47(+1.18%) |
Nov 16, 2001 | 40.74 | 40.74 | 39.76 | 40.09 | 14,512,011 | -0.65(-1.61%) |
Nov 15, 2001 | 40.44 | 40.92 | 40.22 | 40.74 | 11,616,866 | +0.52(+1.30%) |
Nov 14, 2001 | 40.45 | 40.60 | 40.05 | 40.22 | 13,180,030 | +0.74(+1.88%) |
Nov 13, 2001 | 40.67 | 40.71 | 39.47 | 39.48 | 14,461,981 | -0.96(-2.37%) |
Nov 12, 2001 | 39.69 | 40.51 | 39.29 | 40.44 | 8,934,898 | +0.35(+0.87%) |
Nov 09, 2001 | 39.69 | 40.20 | 39.21 | 40.09 | 6,935,071 | +0.44(+1.10%) |
Nov 08, 2001 | 39.72 | 40.31 | 39.28 | 39.65 | 11,798,431 | +0.49(+1.26%) |
Nov 07, 2001 | 39.91 | 40.01 | 38.85 | 39.16 | 11,301,292 | -0.81(-2.04%) |
Nov 06, 2001 | 39.32 | 40.09 | 39.03 | 39.97 | 12,069,335 | +0.76(+1.93%) |
Nov 05, 2001 | 38.67 | 39.51 | 38.12 | 39.22 | 9,402,899 | +0.68(+1.76%) |
Nov 02, 2001 | 37.69 | 38.69 | 37.66 | 38.54 | 7,963,985 | +0.53(+1.40%) |
Nov 01, 2001 | 37.25 | 38.52 | 37.00 | 38.01 | 11,822,896 | +0.61(+1.63%) |
Oct 31, 2001 | 36.89 | 38.07 | 36.85 | 37.40 | 9,668,718 | +0.58(+1.58%) |
Oct 30, 2001 | 37.47 | 37.65 | 36.64 | 36.81 | 9,751,597 | -0.95(-2.50%) |
Oct 29, 2001 | 38.49 | 38.60 | 37.62 | 37.76 | 8,280,796 | -1.11(-2.85%) |
Oct 26, 2001 | 38.67 | 39.16 | 38.20 | 38.87 | 7,042,278 | +0.09(+0.23%) |
Oct 25, 2001 | 37.69 | 38.78 | 37.48 | 38.78 | 9,473,821 | +0.60(+1.56%) |
Oct 24, 2001 | 38.54 | 38.70 | 38.15 | 38.18 | 7,189,482 | -0.09(-0.25%) |
Oct 23, 2001 | 38.59 | 38.96 | 37.94 | 38.28 | 8,505,657 | -0.31(-0.81%) |
Oct 22, 2001 | 38.42 | 39.00 | 37.89 | 38.59 | 8,994,687 | +0.02(+0.06%) |
Oct 19, 2001 | 37.94 | 38.61 | 37.54 | 38.57 | 8,307,873 | +0.81(+2.14%) |
Oct 18, 2001 | 38.07 | 38.42 | 37.41 | 37.76 | 10,760,720 | -0.23(-0.61%) |
Oct 17, 2001 | 38.74 | 39.10 | 37.94 | 37.99 | 9,124,298 | -0.67(-1.73%) |
Oct 16, 2001 | 38.91 | 39.29 | 38.20 | 38.66 | 9,301,739 | -0.25(-0.64%) |
Oct 15, 2001 | 38.28 | 38.91 | 38.13 | 38.91 | 8,603,655 | +0.42(+1.10%) |
Oct 12, 2001 | 38.45 | 38.56 | 37.69 | 38.49 | 14,761,749 | -0.43(-1.10%) |
Oct 11, 2001 | 39.25 | 39.83 | 38.45 | 38.92 | 16,851,602 | -0.10(-0.26%) |
Oct 10, 2001 | 38.07 | 39.07 | 37.98 | 39.02 | 13,032,414 | +1.13(+2.98%) |
Oct 09, 2001 | 37.47 | 37.98 | 37.11 | 37.89 | 11,089,626 | +0.71(+1.90%) |
Oct 08, 2001 | 38.13 | 38.13 | 37.08 | 37.19 | 9,211,575 | -0.94(-2.46%) |
Oct 05, 2001 | 37.48 | 38.12 | 37.11 | 38.12 | 13,006,711 | +0.65(+1.75%) |
Oct 04, 2001 | 38.42 | 38.52 | 37.41 | 37.47 | 14,018,033 | -0.89(-2.33%) |
Oct 03, 2001 | 37.75 | 38.90 | 37.47 | 38.36 | 19,176,076 | +0.82(+2.19%) |
Oct 02, 2001 | 36.41 | 37.83 | 36.23 | 37.54 | 15,674,522 | +1.34(+3.70%) |
Oct 01, 2001 | 36.01 | 36.41 | 35.02 | 36.20 | 16,477,752 | +0.19(+0.53%) |
Sep 28, 2001 | 35.98 | 36.34 | 35.51 | 36.01 | 13,140,033 | +0.08(+0.22%) |
Sep 27, 2001 | 36.00 | 36.15 | 35.00 | 35.93 | 12,709,555 | -0.07(-0.18%) |
Sep 26, 2001 | 35.91 | 36.00 | 35.37 | 36.00 | 16,653,269 | +0.79(+2.23%) |
Sep 25, 2001 | 35.07 | 35.72 | 34.96 | 35.21 | 21,955,216 | +0.81(+2.37%) |
Sep 24, 2001 | 33.83 | 34.91 | 33.48 | 34.40 | 19,107,216 | +1.91(+5.87%) |
Sep 21, 2001 | 32.12 | 33.43 | 31.94 | 32.49 | 22,600,934 | -0.47(-1.43%) |
Sep 20, 2001 | 32.99 | 33.42 | 32.75 | 32.97 | 17,395,610 | -0.10(-0.31%) |
Sep 19, 2001 | 32.94 | 33.53 | 32.15 | 33.07 | 16,103,901 | +0.07(+0.22%) |
Sep 18, 2001 | 32.74 | 33.72 | 32.13 | 32.99 | 14,445,900 | +0.98(+3.07%) |
Sep 17, 2001 | 32.01 | 33.54 | 30.56 | 32.01 | 24,055,380 | -1.62(-4.82%) |
Sep 10, 2001 | 33.10 | 34.20 | 32.77 | 33.64 | 9,245,799 | +0.01(+0.02%) |
Sep 07, 2001 | 34.12 | 34.12 | 32.83 | 33.63 | 14,337,868 | -0.84(-2.43%) |
Sep 06, 2001 | 35.61 | 36.13 | 34.20 | 34.46 | 14,271,619 | -1.30(-3.62%) |
Sep 05, 2001 | 35.16 | 35.91 | 34.20 | 35.76 | 13,515,259 | +0.51(+1.44%) |
Sep 04, 2001 | 35.09 | 36.29 | 35.08 | 35.25 | 10,067,446 | +0.29(+0.83%) |
Aug 31, 2001 | 34.70 | 35.65 | 34.70 | 34.96 | 10,384,120 | +0.33(+0.95%) |
Aug 30, 2001 | 35.72 | 35.99 | 34.37 | 34.63 | 13,248,340 | -1.13(-3.15%) |
Aug 29, 2001 | 36.41 | 36.68 | 35.67 | 35.76 | 7,477,704 | -0.69(-1.90%) |
Aug 28, 2001 | 36.31 | 36.52 | 36.16 | 36.45 | 8,452,466 | -0.21(-0.58%) |
Aug 27, 2001 | 37.25 | 37.47 | 36.66 | 36.66 | 6,425,562 | -0.41(-1.10%) |
Aug 24, 2001 | 36.12 | 37.11 | 36.12 | 37.07 | 9,990,065 | +0.88(+2.43%) |
Aug 23, 2001 | 36.41 | 36.69 | 36.01 | 36.19 | 7,621,609 | -0.36(-1.00%) |
Aug 22, 2001 | 36.39 | 36.77 | 36.02 | 36.55 | 7,996,697 | +0.22(+0.60%) |
Aug 21, 2001 | 37.40 | 37.56 | 36.29 | 36.33 | 8,992,625 | -1.20(-3.20%) |
Aug 20, 2001 | 37.32 | 37.56 | 36.96 | 37.53 | 5,977,490 | +0.57(+1.56%) |
Aug 17, 2001 | 37.47 | 37.47 | 36.45 | 36.96 | 8,111,601 | -0.65(-1.72%) |
Aug 16, 2001 | 37.48 | 37.98 | 36.87 | 37.61 | 8,528,748 | -0.23(-0.60%) |
Aug 15, 2001 | 38.07 | 38.50 | 37.70 | 37.83 | 8,292,067 | -0.26(-0.69%) |
Aug 14, 2001 | 37.29 | 38.34 | 37.20 | 38.10 | 13,837,430 | +0.12(+0.31%) |
Aug 13, 2001 | 38.96 | 39.12 | 37.69 | 37.98 | 13,937,490 | -1.02(-2.61%) |
Aug 10, 2001 | 39.25 | 39.29 | 38.20 | 39.00 | 11,333,179 | -0.41(-1.05%) |
Aug 09, 2001 | 39.59 | 39.86 | 38.78 | 39.41 | 11,736,718 | -0.26(-0.66%) |
Aug 08, 2001 | 39.72 | 40.65 | 39.58 | 39.67 | 8,778,623 | -0.40(-1.00%) |
Aug 07, 2001 | 39.78 | 40.22 | 39.40 | 40.07 | 7,085,986 | +0.42(+1.06%) |
Aug 06, 2001 | 40.44 | 40.44 | 39.33 | 39.65 | 7,851,693 | -0.65(-1.61%) |
Aug 03, 2001 | 40.67 | 40.72 | 40.05 | 40.30 | 5,731,463 | -0.44(-1.07%) |
Aug 02, 2001 | 40.34 | 40.85 | 40.05 | 40.74 | 7,898,012 | +0.71(+1.78%) |
Aug 01, 2001 | 40.31 | 41.30 | 39.98 | 40.02 | 8,478,305 | -0.65(-1.59%) |
Jul 31, 2001 | 40.39 | 41.11 | 40.31 | 40.67 | 10,618,464 | +0.01(+0.04%) |
Jul 30, 2001 | 40.74 | 40.78 | 39.43 | 40.66 | 9,852,345 | +0.34(+0.85%) |
Jul 27, 2001 | 40.56 | 40.74 | 40.02 | 40.31 | 7,104,953 | -0.07(-0.16%) |
Jul 26, 2001 | 40.09 | 40.39 | 39.42 | 40.38 | 11,580,993 | +0.29(+0.73%) |
Jul 25, 2001 | 38.63 | 40.09 | 38.36 | 40.09 | 13,074,334 | +1.46(+3.77%) |
Jul 24, 2001 | 38.60 | 38.71 | 38.20 | 38.63 | 8,350,206 | +0.05(+0.13%) |
Jul 23, 2001 | 39.22 | 39.48 | 38.45 | 38.58 | 7,368,573 | -0.91(-2.30%) |
Jul 20, 2001 | 39.29 | 39.72 | 39.22 | 39.49 | 8,102,255 | +0.04(+0.09%) |
Jul 19, 2001 | 39.27 | 39.65 | 39.15 | 39.46 | 11,312,700 | +0.18(+0.46%) |
Jul 18, 2001 | 38.47 | 39.27 | 38.22 | 39.27 | 9,868,976 | +0.46(+1.18%) |
Jul 17, 2001 | 39.17 | 39.18 | 38.52 | 38.82 | 12,075,108 | -0.09(-0.24%) |
Jul 16, 2001 | 38.85 | 39.32 | 38.64 | 38.91 | 15,671,911 | +0.42(+1.10%) |
Jul 13, 2001 | 37.72 | 38.73 | 37.20 | 38.49 | 13,532,164 | +0.76(+2.03%) |
Jul 12, 2001 | 36.78 | 37.72 | 36.34 | 37.72 | 16,088,095 | +2.18(+6.14%) |
Jul 11, 2001 | 35.03 | 35.94 | 34.65 | 35.54 | 10,872,600 | +0.98(+2.84%) |
Jul 10, 2001 | 35.29 | 35.41 | 34.47 | 34.56 | 8,881,157 | -0.55(-1.55%) |
Jul 09, 2001 | 34.54 | 35.21 | 34.23 | 35.10 | 8,359,140 | +0.66(+1.92%) |
Jul 06, 2001 | 35.32 | 35.33 | 33.98 | 34.44 | 9,159,621 | -0.92(-2.59%) |
Jul 05, 2001 | 35.91 | 35.93 | 35.25 | 35.36 | 7,053,823 | -0.45(-1.26%) |
Jul 03, 2001 | 36.16 | 36.16 | 35.61 | 35.81 | 5,228,002 | -0.39(-1.07%) |
Jul 02, 2001 | 35.61 | 36.23 | 35.40 | 36.20 | 7,547,389 | +0.69(+1.95%) |
Jun 29, 2001 | 35.75 | 36.73 | 35.36 | 35.51 | 12,791,335 | -0.41(-1.15%) |
Jun 28, 2001 | 35.61 | 36.23 | 35.61 | 35.92 | 6,891,088 | +0.63(+1.79%) |
Jun 27, 2001 | 35.67 | 36.17 | 35.21 | 35.29 | 7,046,951 | -0.44(-1.22%) |
Jun 26, 2001 | 35.32 | 36.23 | 35.31 | 35.72 | 8,274,337 | +0.07(+0.20%) |
Jun 25, 2001 | 36.78 | 36.78 | 35.51 | 35.65 | 7,844,545 | -0.71(-1.96%) |
Jun 22, 2001 | 36.87 | 36.92 | 35.98 | 36.36 | 6,643,687 | -0.34(-0.93%) |
Jun 21, 2001 | 35.87 | 37.23 | 35.87 | 36.71 | 12,292,821 | +0.47(+1.31%) |
Jun 20, 2001 | 35.80 | 36.31 | 35.64 | 36.23 | 8,127,133 | +0.68(+1.92%) |
Jun 19, 2001 | 35.99 | 36.01 | 35.38 | 35.55 | 7,115,261 | +0.25(+0.70%) |
Jun 18, 2001 | 35.51 | 36.08 | 35.18 | 35.30 | 9,790,082 | +0.27(+0.77%) |
Jun 15, 2001 | 35.94 | 36.18 | 34.92 | 35.03 | 19,784,408 | -0.98(-2.73%) |
Jun 14, 2001 | 36.31 | 36.64 | 35.94 | 36.01 | 6,260,078 | -0.47(-1.30%) |
Jun 13, 2001 | 36.81 | 36.81 | 36.42 | 36.49 | 4,842,880 | -0.31(-0.83%) |
Jun 12, 2001 | 36.39 | 37.08 | 36.09 | 36.79 | 6,142,699 | +0.25(+0.68%) |
Jun 11, 2001 | 37.07 | 37.18 | 36.49 | 36.55 | 4,444,289 | -0.57(-1.55%) |
Jun 08, 2001 | 37.11 | 37.30 | 36.92 | 37.12 | 5,205,736 | -0.06(-0.16%) |
Jun 07, 2001 | 36.43 | 37.36 | 36.43 | 37.18 | 8,398,312 | +0.25(+0.69%) |
Jun 06, 2001 | 37.32 | 37.62 | 36.89 | 36.92 | 5,764,038 | -0.40(-1.07%) |
Jun 05, 2001 | 36.92 | 37.57 | 36.88 | 37.32 | 7,097,668 | +0.23(+0.61%) |
Jun 04, 2001 | 37.51 | 37.69 | 36.74 | 37.10 | 7,724,281 | -0.53(-1.41%) |
Jun 01, 2001 | 37.50 | 38.16 | 37.43 | 37.63 | 5,710,984 | -0.02(-0.06%) |
May 31, 2001 | 37.91 | 38.27 | 37.30 | 37.65 | 8,082,738 | +0.20(+0.54%) |
May 30, 2001 | 37.27 | 37.98 | 37.19 | 37.45 | 8,205,202 | +0.19(+0.51%) |
May 29, 2001 | 37.80 | 37.80 | 37.13 | 37.26 | 6,873,083 | +0.01(+0.02%) |
May 25, 2001 | 38.55 | 38.56 | 37.25 | 37.25 | 7,114,437 | -1.23(-3.20%) |
May 24, 2001 | 38.09 | 38.74 | 37.94 | 38.48 | 6,218,707 | +0.27(+0.70%) |
May 23, 2001 | 38.78 | 39.20 | 37.99 | 38.21 | 7,650,335 | -0.73(-1.87%) |
May 22, 2001 | 38.71 | 39.07 | 38.49 | 38.94 | 9,337,613 | +0.23(+0.60%) |
May 21, 2001 | 37.86 | 38.78 | 37.51 | 38.71 | 10,655,987 | +0.84(+2.23%) |
May 18, 2001 | 37.80 | 37.86 | 37.40 | 37.86 | 8,055,524 | +0.20(+0.54%) |
May 17, 2001 | 37.80 | 37.99 | 37.32 | 37.66 | 8,988,227 | +0.08(+0.21%) |
May 16, 2001 | 37.25 | 37.92 | 37.11 | 37.58 | 13,200,784 | -0.25(-0.67%) |
May 15, 2001 | 39.54 | 39.54 | 37.83 | 37.83 | 18,433,734 | -1.71(-4.32%) |
May 14, 2001 | 39.36 | 39.83 | 39.17 | 39.54 | 6,597,780 | +0.18(+0.46%) |
May 11, 2001 | 39.27 | 39.62 | 38.82 | 39.36 | 8,974,620 | +0.49(+1.27%) |
May 10, 2001 | 38.78 | 39.07 | 38.71 | 38.87 | 11,291,396 | +1.33(+3.55%) |
May 09, 2001 | 37.87 | 37.98 | 37.32 | 37.53 | 7,482,927 | -0.28(-0.75%) |
May 08, 2001 | 37.65 | 37.83 | 37.21 | 37.82 | 6,099,267 | -0.05(-0.13%) |
May 07, 2001 | 38.12 | 38.52 | 37.72 | 37.87 | 6,483,288 | -0.71(-1.83%) |
May 04, 2001 | 38.05 | 39.07 | 37.84 | 38.58 | 10,233,343 | -0.06(-0.15%) |
May 03, 2001 | 38.05 | 38.89 | 37.86 | 38.63 | 10,433,051 | +0.01(+0.04%) |
May 02, 2001 | 38.89 | 38.89 | 38.04 | 38.62 | 10,569,259 | -0.31(-0.79%) |