Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 18.22 | 18.34 | 18.10 | 18.34 | 14,200,518 | +0.20(+1.09%) |
Jan 30, 2002 | 18.23 | 18.39 | 18.11 | 18.15 | 20,349,832 | -0.08(-0.44%) |
Jan 29, 2002 | 18.23 | 18.30 | 18.19 | 18.23 | 16,190,372 | -0.04(-0.22%) |
Jan 28, 2002 | 18.12 | 18.27 | 18.07 | 18.27 | 11,430,731 | +0.11(+0.60%) |
Jan 25, 2002 | 18.17 | 18.21 | 18.06 | 18.16 | 11,593,821 | +0.09(+0.51%) |
Jan 24, 2002 | 18.27 | 18.27 | 18.03 | 18.06 | 14,639,521 | -0.13(-0.70%) |
Jan 23, 2002 | 17.92 | 18.21 | 17.89 | 18.19 | 18,072,866 | +0.40(+2.22%) |
Jan 22, 2002 | 17.96 | 18.04 | 17.75 | 17.80 | 11,402,047 | -0.07(-0.39%) |
Jan 21, 2002 | 17.80 | 17.96 | 17.79 | 17.87 | 12,396,428 | +0.00(+0.00%) |
Jan 18, 2002 | 17.80 | 17.96 | 17.79 | 17.87 | 12,396,428 | -0.07(-0.39%) |
Jan 17, 2002 | 17.74 | 17.94 | 17.61 | 17.94 | 11,964,801 | +0.27(+1.55%) |
Jan 16, 2002 | 17.90 | 17.93 | 17.54 | 17.66 | 22,087,540 | -0.27(-1.53%) |
Jan 15, 2002 | 17.85 | 17.99 | 17.76 | 17.94 | 21,934,558 | +0.27(+1.53%) |
Jan 14, 2002 | 17.45 | 17.78 | 17.44 | 17.67 | 12,287,155 | +0.22(+1.28%) |
Jan 11, 2002 | 17.36 | 17.70 | 17.36 | 17.44 | 20,745,400 | +0.17(+0.97%) |
Jan 10, 2002 | 17.29 | 17.35 | 17.21 | 17.27 | 13,877,891 | +0.09(+0.51%) |
Jan 09, 2002 | 17.42 | 17.56 | 17.17 | 17.19 | 11,683,697 | -0.12(-0.72%) |
Jan 08, 2002 | 17.09 | 17.42 | 17.06 | 17.31 | 16,405,912 | +0.26(+1.52%) |
Jan 07, 2002 | 16.87 | 17.09 | 16.86 | 17.05 | 18,409,152 | +0.18(+1.06%) |
Jan 04, 2002 | 16.98 | 17.12 | 16.84 | 16.87 | 14,865,988 | -0.18(-1.07%) |
Jan 03, 2002 | 17.07 | 17.17 | 16.96 | 17.05 | 12,065,059 | -0.02(-0.11%) |
Jan 02, 2002 | 16.78 | 17.14 | 16.62 | 17.07 | 17,277,634 | +0.29(+1.72%) |
Dec 31, 2001 | 16.84 | 16.95 | 16.75 | 16.78 | 10,864,973 | -0.06(-0.35%) |
Dec 28, 2001 | 17.06 | 17.15 | 16.79 | 16.84 | 11,603,928 | -0.21(-1.22%) |
Dec 27, 2001 | 17.03 | 17.11 | 16.97 | 17.05 | 9,772,247 | +0.03(+0.15%) |
Dec 26, 2001 | 16.92 | 17.20 | 16.92 | 17.03 | 10,165,628 | +0.05(+0.30%) |
Dec 24, 2001 | 16.84 | 17.02 | 16.77 | 16.97 | 7,725,298 | +0.21(+1.24%) |
Dec 21, 2001 | 17.01 | 17.10 | 16.77 | 16.77 | 36,449,508 | -0.17(-1.02%) |
Dec 20, 2001 | 16.95 | 17.12 | 16.88 | 16.94 | 14,318,532 | -0.11(-0.67%) |
Dec 19, 2001 | 17.06 | 17.29 | 16.97 | 17.05 | 24,468,862 | -0.04(-0.24%) |
Dec 18, 2001 | 17.09 | 17.18 | 16.90 | 17.09 | 21,286,572 | -0.10(-0.55%) |
Dec 17, 2001 | 16.84 | 17.19 | 16.78 | 17.19 | 18,725,768 | +0.42(+2.49%) |
Dec 14, 2001 | 16.62 | 16.86 | 16.62 | 16.77 | 12,711,406 | +0.15(+0.90%) |
Dec 13, 2001 | 16.60 | 16.89 | 16.49 | 16.62 | 16,745,203 | +0.02(+0.13%) |
Dec 12, 2001 | 16.51 | 16.66 | 16.48 | 16.60 | 14,315,801 | +0.05(+0.33%) |
Dec 11, 2001 | 16.67 | 16.78 | 16.54 | 16.54 | 13,455,279 | -0.05(-0.31%) |
Dec 10, 2001 | 16.56 | 16.78 | 16.48 | 16.59 | 15,774,316 | +0.09(+0.55%) |
Dec 07, 2001 | 16.55 | 16.71 | 16.45 | 16.50 | 25,261,362 | -0.09(-0.53%) |
Dec 06, 2001 | 16.80 | 16.89 | 16.59 | 16.59 | 22,055,850 | -0.30(-1.78%) |
Dec 05, 2001 | 17.02 | 17.04 | 16.68 | 16.89 | 21,949,310 | -0.19(-1.09%) |
Dec 04, 2001 | 17.26 | 17.28 | 16.98 | 17.08 | 11,959,337 | -0.18(-1.02%) |
Dec 03, 2001 | 17.26 | 17.31 | 16.98 | 17.25 | 12,914,380 | -0.01(-0.08%) |
Nov 30, 2001 | 17.20 | 17.41 | 17.16 | 17.27 | 14,313,069 | +0.07(+0.40%) |
Nov 29, 2001 | 16.60 | 17.20 | 16.56 | 17.20 | 23,037,664 | +0.75(+4.56%) |
Nov 28, 2001 | 16.50 | 16.63 | 16.36 | 16.45 | 24,083,130 | -0.10(-0.62%) |
Nov 27, 2001 | 16.88 | 16.90 | 16.40 | 16.55 | 32,852,800 | -0.36(-2.10%) |
Nov 26, 2001 | 17.29 | 17.29 | 16.87 | 16.90 | 17,953,758 | -0.26(-1.54%) |
Nov 23, 2001 | 17.21 | 17.30 | 17.11 | 17.17 | 8,815,565 | -0.12(-0.72%) |
Nov 21, 2001 | 17.36 | 17.44 | 17.29 | 17.29 | 10,831,371 | -0.16(-0.90%) |
Nov 20, 2001 | 17.57 | 17.59 | 17.30 | 17.45 | 17,739,856 | -0.14(-0.79%) |
Nov 19, 2001 | 17.57 | 17.67 | 17.30 | 17.59 | 15,634,447 | -0.03(-0.17%) |
Nov 16, 2001 | 17.60 | 17.67 | 17.50 | 17.62 | 15,053,937 | +0.05(+0.29%) |
Nov 15, 2001 | 17.46 | 17.67 | 17.41 | 17.57 | 14,404,585 | +0.15(+0.86%) |
Nov 14, 2001 | 17.50 | 17.65 | 17.28 | 17.42 | 23,910,752 | +0.21(+1.23%) |
Nov 13, 2001 | 17.21 | 17.33 | 17.08 | 17.20 | 14,558,659 | +0.05(+0.30%) |
Nov 12, 2001 | 17.00 | 17.31 | 16.89 | 17.15 | 12,632,183 | +0.01(+0.06%) |
Nov 09, 2001 | 17.05 | 17.28 | 17.01 | 17.14 | 16,141,472 | +0.19(+1.10%) |
Nov 08, 2001 | 17.33 | 17.37 | 16.93 | 16.96 | 30,839,180 | -0.54(-3.10%) |
Nov 07, 2001 | 17.61 | 17.77 | 17.45 | 17.50 | 18,891,590 | -0.27(-1.55%) |
Nov 06, 2001 | 17.86 | 17.86 | 17.70 | 17.77 | 15,729,788 | +0.09(+0.52%) |
Nov 05, 2001 | 17.82 | 17.86 | 17.63 | 17.68 | 11,960,703 | +0.01(+0.04%) |
Nov 02, 2001 | 17.42 | 17.72 | 17.35 | 17.67 | 12,026,267 | +0.25(+1.43%) |
Nov 01, 2001 | 17.39 | 17.53 | 17.24 | 17.42 | 18,300,152 | +0.29(+1.71%) |
Oct 31, 2001 | 17.37 | 17.41 | 17.09 | 17.13 | 25,977,370 | -0.33(-1.89%) |
Oct 30, 2001 | 17.57 | 17.61 | 17.35 | 17.46 | 35,818,732 | -0.72(-3.99%) |
Oct 29, 2001 | 18.31 | 18.58 | 18.15 | 18.19 | 9,473,933 | -0.07(-0.38%) |
Oct 26, 2001 | 17.94 | 18.47 | 17.93 | 18.26 | 14,095,890 | +0.18(+0.97%) |
Oct 25, 2001 | 18.06 | 18.15 | 17.79 | 18.08 | 19,773,146 | -0.27(-1.48%) |
Oct 24, 2001 | 18.33 | 18.49 | 18.25 | 18.35 | 15,503,320 | -0.03(-0.18%) |
Oct 23, 2001 | 18.59 | 18.76 | 18.20 | 18.38 | 12,794,726 | -0.20(-1.10%) |
Oct 22, 2001 | 18.21 | 18.71 | 18.21 | 18.59 | 11,964,255 | +0.32(+1.74%) |
Oct 19, 2001 | 18.05 | 18.30 | 18.02 | 18.27 | 12,572,903 | +0.22(+1.24%) |
Oct 18, 2001 | 18.30 | 18.31 | 18.00 | 18.05 | 15,402,516 | -0.26(-1.42%) |
Oct 17, 2001 | 18.46 | 18.52 | 18.23 | 18.31 | 16,755,857 | -0.25(-1.34%) |
Oct 16, 2001 | 18.50 | 18.60 | 18.37 | 18.56 | 11,658,565 | +0.08(+0.42%) |
Oct 15, 2001 | 18.45 | 18.68 | 18.45 | 18.48 | 9,921,131 | -0.06(-0.32%) |
Oct 12, 2001 | 18.51 | 18.72 | 18.32 | 18.54 | 27,455,282 | -0.14(-0.74%) |
Oct 11, 2001 | 18.80 | 18.93 | 18.50 | 18.68 | 20,437,524 | -0.11(-0.57%) |
Oct 10, 2001 | 18.53 | 18.88 | 18.42 | 18.78 | 20,792,932 | +0.12(+0.67%) |
Oct 09, 2001 | 18.60 | 18.66 | 18.45 | 18.66 | 21,309,518 | +0.12(+0.65%) |
Oct 08, 2001 | 18.30 | 18.60 | 18.20 | 18.54 | 12,278,687 | +0.18(+0.96%) |
Oct 05, 2001 | 18.30 | 18.58 | 18.16 | 18.36 | 18,320,094 | +0.11(+0.62%) |
Oct 04, 2001 | 18.19 | 18.30 | 18.13 | 18.25 | 16,226,158 | +0.15(+0.81%) |
Oct 03, 2001 | 18.14 | 18.29 | 17.94 | 18.10 | 15,779,780 | +0.02(+0.10%) |
Oct 02, 2001 | 18.11 | 18.15 | 17.78 | 18.08 | 13,890,730 | +0.01(+0.06%) |
Oct 01, 2001 | 17.68 | 18.09 | 17.60 | 18.07 | 22,571,890 | +0.40(+2.24%) |
Sep 28, 2001 | 17.94 | 17.94 | 17.44 | 17.68 | 25,163,290 | -0.26(-1.45%) |
Sep 27, 2001 | 17.29 | 17.94 | 17.13 | 17.94 | 19,956,452 | +0.78(+4.57%) |
Sep 26, 2001 | 17.28 | 17.35 | 17.07 | 17.15 | 19,191,544 | -0.07(-0.38%) |
Sep 25, 2001 | 17.19 | 17.42 | 16.94 | 17.22 | 21,161,182 | -0.12(-0.70%) |
Sep 24, 2001 | 16.99 | 17.38 | 16.86 | 17.34 | 31,537,160 | +0.25(+1.48%) |
Sep 21, 2001 | 16.95 | 17.21 | 16.59 | 17.09 | 42,681,324 | -0.27(-1.58%) |
Sep 20, 2001 | 17.46 | 17.55 | 17.28 | 17.36 | 25,290,592 | -0.21(-1.19%) |
Sep 19, 2001 | 17.68 | 17.93 | 17.43 | 17.57 | 31,916,882 | -0.11(-0.62%) |
Sep 18, 2001 | 18.01 | 18.14 | 17.39 | 17.68 | 29,970,464 | -0.22(-1.23%) |
Sep 17, 2001 | 17.20 | 18.06 | 17.14 | 17.90 | 35,612,480 | +0.27(+1.56%) |
Sep 10, 2001 | 17.24 | 17.75 | 17.23 | 17.63 | 16,594,680 | +0.39(+2.27%) |
Sep 07, 2001 | 17.50 | 17.61 | 17.11 | 17.23 | 19,261,204 | -0.29(-1.63%) |
Sep 06, 2001 | 17.68 | 17.83 | 17.35 | 17.52 | 17,540,980 | -0.23(-1.32%) |
Sep 05, 2001 | 17.53 | 17.84 | 17.41 | 17.75 | 14,898,770 | +0.20(+1.17%) |
Sep 04, 2001 | 17.45 | 17.77 | 17.35 | 17.55 | 15,445,952 | +0.20(+1.14%) |
Aug 31, 2001 | 17.55 | 17.69 | 17.24 | 17.35 | 13,638,311 | -0.20(-1.13%) |
Aug 30, 2001 | 17.38 | 17.74 | 17.32 | 17.55 | 16,452,899 | +0.26(+1.50%) |
Aug 29, 2001 | 17.44 | 17.46 | 17.22 | 17.29 | 10,616,377 | -0.14(-0.78%) |
Aug 28, 2001 | 17.41 | 17.43 | 17.31 | 17.42 | 9,986,148 | +0.03(+0.19%) |
Aug 27, 2001 | 17.23 | 17.53 | 17.22 | 17.39 | 9,555,068 | +0.17(+0.98%) |
Aug 24, 2001 | 17.15 | 17.52 | 17.13 | 17.22 | 17,739,310 | +0.11(+0.66%) |
Aug 23, 2001 | 16.70 | 17.20 | 16.68 | 17.11 | 14,269,906 | +0.41(+2.46%) |
Aug 22, 2001 | 16.67 | 16.89 | 16.63 | 16.70 | 15,617,237 | +0.08(+0.48%) |
Aug 21, 2001 | 16.65 | 17.08 | 16.58 | 16.62 | 20,420,040 | -0.03(-0.18%) |
Aug 20, 2001 | 16.15 | 16.65 | 16.09 | 16.65 | 20,731,740 | +0.49(+3.06%) |
Aug 17, 2001 | 15.97 | 16.27 | 15.89 | 16.15 | 14,820,367 | +0.21(+1.31%) |
Aug 16, 2001 | 16.07 | 16.08 | 15.76 | 15.95 | 15,388,311 | -0.04(-0.28%) |
Aug 15, 2001 | 16.14 | 16.28 | 15.96 | 15.99 | 12,563,068 | -0.28(-1.71%) |
Aug 14, 2001 | 16.18 | 16.34 | 16.17 | 16.27 | 7,860,523 | +0.06(+0.38%) |
Aug 13, 2001 | 16.23 | 16.31 | 16.07 | 16.21 | 8,596,201 | +0.06(+0.36%) |
Aug 10, 2001 | 16.28 | 16.56 | 16.05 | 16.15 | 14,559,752 | -0.14(-0.85%) |
Aug 09, 2001 | 16.26 | 16.42 | 16.05 | 16.29 | 10,289,652 | -0.12(-0.71%) |
Aug 08, 2001 | 16.63 | 16.66 | 16.34 | 16.40 | 8,902,983 | -0.26(-1.54%) |
Aug 07, 2001 | 16.33 | 16.66 | 16.33 | 16.66 | 11,157,277 | +0.27(+1.65%) |
Aug 06, 2001 | 16.63 | 16.65 | 16.27 | 16.39 | 10,362,046 | -0.15(-0.89%) |
Aug 03, 2001 | 16.66 | 16.75 | 16.34 | 16.53 | 11,199,347 | -0.25(-1.46%) |
Aug 02, 2001 | 16.87 | 16.95 | 16.55 | 16.78 | 9,193,648 | +0.04(+0.24%) |
Aug 01, 2001 | 16.62 | 16.98 | 16.51 | 16.74 | 13,053,156 | +0.08(+0.51%) |
Jul 31, 2001 | 16.04 | 16.67 | 16.03 | 16.66 | 19,244,814 | +0.67(+4.19%) |
Jul 30, 2001 | 15.81 | 16.06 | 15.81 | 15.99 | 14,599,636 | +0.19(+1.18%) |
Jul 27, 2001 | 16.18 | 16.22 | 15.74 | 15.80 | 18,155,092 | -0.38(-2.35%) |
Jul 26, 2001 | 16.26 | 16.33 | 15.83 | 16.18 | 19,123,248 | -0.18(-1.07%) |
Jul 25, 2001 | 16.58 | 16.59 | 16.07 | 16.36 | 16,153,219 | -0.24(-1.43%) |
Jul 24, 2001 | 16.82 | 16.82 | 16.53 | 16.59 | 9,071,810 | -0.14(-0.85%) |
Jul 23, 2001 | 17.02 | 17.17 | 16.70 | 16.74 | 10,486,070 | -0.10(-0.61%) |
Jul 20, 2001 | 16.77 | 17.00 | 16.69 | 16.84 | 12,089,099 | +0.07(+0.39%) |
Jul 19, 2001 | 16.74 | 16.97 | 16.62 | 16.77 | 13,318,688 | +0.12(+0.75%) |
Jul 18, 2001 | 16.47 | 16.89 | 16.45 | 16.65 | 15,764,482 | +0.23(+1.40%) |
Jul 17, 2001 | 16.07 | 16.53 | 15.96 | 16.42 | 17,703,524 | +0.35(+2.16%) |
Jul 16, 2001 | 16.47 | 16.47 | 15.96 | 16.07 | 19,908,372 | -0.40(-2.42%) |
Jul 13, 2001 | 16.64 | 16.80 | 16.36 | 16.47 | 13,801,400 | -0.29(-1.73%) |
Jul 12, 2001 | 17.05 | 17.05 | 16.66 | 16.76 | 13,824,894 | -0.29(-1.70%) |
Jul 11, 2001 | 17.04 | 17.15 | 16.82 | 17.05 | 11,999,768 | +0.10(+0.58%) |
Jul 10, 2001 | 16.54 | 17.20 | 16.54 | 16.95 | 26,315,296 | +0.41(+2.46%) |
Jul 09, 2001 | 16.95 | 16.95 | 16.51 | 16.54 | 12,755,388 | -0.19(-1.14%) |
Jul 06, 2001 | 17.12 | 17.12 | 16.58 | 16.73 | 16,093,119 | -0.39(-2.29%) |
Jul 05, 2001 | 17.20 | 17.28 | 16.88 | 17.12 | 20,715,896 | -0.37(-2.13%) |
Jul 03, 2001 | 17.75 | 17.86 | 17.48 | 17.50 | 14,137,959 | -0.37(-2.05%) |
Jul 02, 2001 | 18.21 | 18.21 | 17.79 | 17.86 | 18,569,782 | -0.26(-1.41%) |
Jun 29, 2001 | 17.74 | 18.58 | 17.49 | 18.12 | 30,624,460 | +0.44(+2.51%) |
Jun 28, 2001 | 17.39 | 17.86 | 17.34 | 17.68 | 15,688,537 | +0.43(+2.51%) |
Jun 27, 2001 | 17.23 | 17.45 | 17.06 | 17.24 | 15,939,318 | +0.07(+0.40%) |
Jun 26, 2001 | 17.57 | 17.74 | 17.12 | 17.18 | 16,537,039 | -0.46(-2.60%) |
Jun 25, 2001 | 17.49 | 17.78 | 17.39 | 17.63 | 17,456,022 | +0.23(+1.35%) |
Jun 22, 2001 | 17.45 | 17.64 | 17.31 | 17.40 | 16,999,808 | -0.05(-0.27%) |
Jun 21, 2001 | 17.02 | 17.63 | 16.97 | 17.45 | 34,638,040 | +0.42(+2.49%) |
Jun 20, 2001 | 16.45 | 17.11 | 16.44 | 17.02 | 25,360,254 | +0.70(+4.26%) |
Jun 19, 2001 | 16.47 | 16.62 | 16.29 | 16.33 | 25,441,116 | -0.07(-0.45%) |
Jun 18, 2001 | 16.96 | 17.05 | 16.30 | 16.40 | 26,393,152 | -0.56(-3.28%) |
Jun 15, 2001 | 17.20 | 17.41 | 16.73 | 16.96 | 29,453,058 | -0.26(-1.49%) |
Jun 14, 2001 | 17.41 | 17.46 | 17.19 | 17.21 | 17,546,444 | -0.29(-1.65%) |
Jun 13, 2001 | 17.78 | 18.08 | 17.42 | 17.50 | 27,848,116 | -0.47(-2.63%) |
Jun 12, 2001 | 17.76 | 18.14 | 17.76 | 17.97 | 19,427,572 | +0.21(+1.20%) |
Jun 11, 2001 | 17.66 | 17.88 | 17.59 | 17.76 | 14,145,882 | +0.09(+0.50%) |
Jun 08, 2001 | 17.76 | 17.94 | 17.11 | 17.67 | 15,154,194 | -0.09(-0.49%) |
Jun 07, 2001 | 17.53 | 17.86 | 17.22 | 17.76 | 64,019,800 | -0.54(-2.96%) |
Jun 06, 2001 | 18.34 | 18.45 | 18.16 | 18.30 | 16,702,587 | -0.30(-1.63%) |
Jun 05, 2001 | 18.58 | 18.67 | 18.34 | 18.61 | 13,820,249 | -0.12(-0.65%) |
Jun 04, 2001 | 18.69 | 18.87 | 18.32 | 18.73 | 12,906,731 | -0.04(-0.21%) |
Jun 01, 2001 | 18.89 | 18.89 | 18.58 | 18.77 | 9,810,765 | -0.05(-0.27%) |
May 31, 2001 | 18.81 | 19.03 | 18.74 | 18.82 | 12,122,973 | +0.08(+0.43%) |
May 30, 2001 | 19.00 | 19.04 | 18.68 | 18.74 | 12,488,763 | -0.16(-0.87%) |
May 29, 2001 | 18.56 | 18.94 | 18.34 | 18.90 | 16,206,489 | +0.41(+2.20%) |
May 25, 2001 | 18.43 | 18.67 | 18.42 | 18.50 | 10,687,405 | +0.03(+0.18%) |
May 24, 2001 | 18.30 | 18.73 | 18.27 | 18.46 | 13,840,738 | +0.23(+1.29%) |
May 23, 2001 | 18.08 | 18.37 | 18.08 | 18.23 | 17,546,990 | +0.15(+0.83%) |
May 22, 2001 | 18.30 | 18.47 | 18.01 | 18.08 | 33,869,856 | -0.30(-1.65%) |
May 21, 2001 | 19.22 | 19.25 | 18.28 | 18.38 | 26,623,172 | -0.79(-4.11%) |
May 18, 2001 | 19.04 | 19.21 | 19.04 | 19.17 | 11,594,094 | +0.16(+0.83%) |
May 17, 2001 | 19.14 | 19.31 | 18.91 | 19.01 | 11,308,346 | -0.15(-0.78%) |
May 16, 2001 | 18.74 | 19.25 | 18.67 | 19.16 | 20,944,002 | +0.52(+2.81%) |
May 15, 2001 | 18.65 | 18.83 | 18.41 | 18.64 | 14,035,790 | +0.00(+0.02%) |
May 14, 2001 | 18.78 | 18.90 | 18.58 | 18.64 | 12,019,437 | -0.31(-1.62%) |
May 11, 2001 | 19.15 | 19.20 | 18.80 | 18.94 | 11,494,109 | -0.21(-1.09%) |
May 10, 2001 | 18.82 | 19.19 | 18.74 | 19.15 | 11,998,402 | +0.34(+1.83%) |
May 09, 2001 | 18.67 | 18.96 | 18.64 | 18.81 | 18,338,670 | +0.14(+0.75%) |
May 08, 2001 | 18.85 | 18.97 | 18.60 | 18.67 | 16,417,112 | -0.37(-1.92%) |
May 07, 2001 | 19.25 | 19.72 | 18.93 | 19.04 | 21,123,482 | -0.37(-1.89%) |
May 04, 2001 | 18.94 | 19.47 | 18.91 | 19.40 | 19,876,956 | +0.51(+2.71%) |
May 03, 2001 | 18.78 | 19.13 | 18.78 | 18.89 | 17,548,904 | +0.22(+1.16%) |
May 02, 2001 | 19.07 | 19.07 | 18.61 | 18.67 | 17,982,988 | -0.40(-2.09%) |
May 01, 2001 | 18.52 | 19.16 | 18.47 | 19.07 | 20,104,516 | +0.73(+3.97%) |
Apr 30, 2001 | 18.66 | 19.03 | 18.34 | 18.34 | 19,424,020 | -0.36(-1.90%) |
Apr 27, 2001 | 18.41 | 18.76 | 18.24 | 18.70 | 18,686,158 | +0.07(+0.35%) |
Apr 26, 2001 | 18.30 | 18.63 | 18.12 | 18.63 | 27,241,108 | +0.07(+0.39%) |
Apr 25, 2001 | 17.92 | 18.56 | 17.75 | 18.56 | 33,241,538 | +1.01(+5.74%) |
Apr 24, 2001 | 17.68 | 17.75 | 17.38 | 17.55 | 13,385,345 | +0.00(+0.00%) |
Apr 23, 2001 | 17.48 | 17.79 | 17.44 | 17.55 | 17,668,556 | +0.29(+1.67%) |
Apr 20, 2001 | 17.02 | 17.41 | 16.95 | 17.26 | 18,518,150 | +0.24(+1.42%) |
Apr 19, 2001 | 17.06 | 17.13 | 16.70 | 17.02 | 23,039,576 | -0.12(-0.70%) |
Apr 18, 2001 | 17.50 | 17.57 | 16.91 | 17.14 | 25,184,598 | -0.36(-2.05%) |
Apr 17, 2001 | 16.95 | 17.68 | 16.93 | 17.50 | 16,549,878 | +0.46(+2.68%) |
Apr 16, 2001 | 16.83 | 17.20 | 16.81 | 17.04 | 11,689,981 | +0.25(+1.46%) |
Apr 12, 2001 | 16.73 | 16.87 | 16.49 | 16.80 | 11,215,191 | +0.05(+0.33%) |
Apr 11, 2001 | 17.26 | 17.26 | 16.59 | 16.74 | 17,792,308 | -0.67(-3.85%) |
Apr 10, 2001 | 17.22 | 17.51 | 17.22 | 17.41 | 18,849,246 | +0.21(+1.21%) |
Apr 09, 2001 | 17.09 | 17.27 | 17.08 | 17.20 | 16,307,840 | +0.09(+0.53%) |
Apr 06, 2001 | 16.66 | 17.38 | 16.64 | 17.11 | 23,177,260 | +0.19(+1.13%) |
Apr 05, 2001 | 16.84 | 17.06 | 16.81 | 16.92 | 28,487,362 | +0.22(+1.34%) |
Apr 04, 2001 | 16.33 | 16.75 | 16.11 | 16.70 | 20,592,144 | +0.41(+2.49%) |
Apr 03, 2001 | 16.88 | 16.88 | 16.11 | 16.29 | 22,745,088 | -0.62(-3.64%) |
Apr 02, 2001 | 17.46 | 17.65 | 16.87 | 16.91 | 17,094,330 | -0.46(-2.66%) |
Mar 30, 2001 | 17.33 | 17.66 | 17.25 | 17.37 | 18,320,094 | +0.23(+1.32%) |
Mar 29, 2001 | 16.84 | 17.53 | 16.70 | 17.14 | 19,145,102 | +0.15(+0.91%) |
Mar 28, 2001 | 17.20 | 17.23 | 16.57 | 16.99 | 24,847,492 | -0.30(-1.74%) |
Mar 27, 2001 | 16.53 | 17.35 | 16.29 | 17.29 | 29,954,618 | +0.72(+4.38%) |
Mar 26, 2001 | 16.09 | 16.82 | 15.92 | 16.56 | 25,301,520 | +0.68(+4.26%) |
Mar 23, 2001 | 15.76 | 16.07 | 15.53 | 15.89 | 36,677,888 | +0.18(+1.17%) |
Mar 22, 2001 | 16.05 | 16.07 | 15.18 | 15.70 | 42,898,776 | -0.51(-3.16%) |
Mar 21, 2001 | 16.22 | 16.29 | 15.93 | 16.22 | 31,656,266 | -0.22(-1.36%) |
Mar 20, 2001 | 17.20 | 17.21 | 16.19 | 16.44 | 40,313,660 | -0.82(-4.75%) |
Mar 19, 2001 | 17.59 | 17.74 | 17.26 | 17.26 | 17,994,462 | -0.37(-2.08%) |
Mar 16, 2001 | 17.26 | 17.67 | 17.26 | 17.63 | 28,281,656 | +0.33(+1.88%) |
Mar 15, 2001 | 17.53 | 17.54 | 17.16 | 17.30 | 19,702,666 | -0.29(-1.62%) |
Mar 14, 2001 | 17.61 | 17.94 | 17.51 | 17.59 | 20,750,044 | -0.53(-2.95%) |
Mar 13, 2001 | 17.86 | 18.16 | 17.52 | 18.12 | 25,417,894 | -0.04(-0.20%) |
Mar 12, 2001 | 18.78 | 18.89 | 18.16 | 18.16 | 23,450,168 | -0.79(-4.15%) |
Mar 09, 2001 | 18.82 | 19.05 | 18.67 | 18.94 | 23,806,398 | +0.33(+1.77%) |
Mar 08, 2001 | 18.30 | 18.67 | 18.19 | 18.61 | 21,242,590 | +0.30(+1.62%) |
Mar 07, 2001 | 17.77 | 18.43 | 17.76 | 18.32 | 25,016,318 | +0.44(+2.48%) |
Mar 06, 2001 | 17.97 | 17.97 | 17.77 | 17.87 | 14,804,249 | -0.18(-1.01%) |
Mar 05, 2001 | 18.08 | 18.30 | 18.03 | 18.06 | 15,171,678 | -0.14(-0.74%) |
Mar 02, 2001 | 17.85 | 18.23 | 17.85 | 18.19 | 24,681,398 | +0.42(+2.37%) |
Mar 01, 2001 | 17.86 | 18.12 | 17.77 | 17.77 | 25,773,850 | +0.14(+0.77%) |
Feb 28, 2001 | 17.71 | 17.94 | 17.37 | 17.64 | 22,363,452 | -0.03(-0.17%) |
Feb 27, 2001 | 17.13 | 17.78 | 17.13 | 17.67 | 22,455,516 | +0.64(+3.78%) |
Feb 26, 2001 | 17.06 | 17.48 | 16.78 | 17.02 | 21,569,860 | -0.19(-1.11%) |
Feb 23, 2001 | 17.57 | 17.75 | 17.11 | 17.21 | 22,668,324 | -0.36(-2.06%) |
Feb 22, 2001 | 17.61 | 17.94 | 17.39 | 17.57 | 23,840,818 | -0.02(-0.10%) |
Feb 21, 2001 | 17.57 | 17.90 | 17.52 | 17.59 | 19,117,784 | +0.05(+0.27%) |
Feb 20, 2001 | 17.03 | 17.77 | 17.03 | 17.55 | 21,827,198 | +0.51(+3.01%) |
Feb 16, 2001 | 16.77 | 17.30 | 16.77 | 17.03 | 22,153,104 | +0.20(+1.17%) |
Feb 15, 2001 | 16.75 | 16.97 | 16.67 | 16.84 | 18,715,114 | -0.01(-0.09%) |
Feb 14, 2001 | 17.42 | 17.55 | 16.84 | 16.85 | 31,504,104 | -0.57(-3.30%) |
Feb 13, 2001 | 17.46 | 17.47 | 17.21 | 17.42 | 14,484,080 | -0.13(-0.73%) |
Feb 12, 2001 | 17.57 | 17.72 | 17.33 | 17.55 | 22,747,546 | -0.02(-0.10%) |
Feb 09, 2001 | 17.24 | 17.73 | 17.24 | 17.57 | 28,844,410 | +0.39(+2.26%) |
Feb 08, 2001 | 16.84 | 17.26 | 16.77 | 17.18 | 16,934,244 | +0.34(+2.04%) |
Feb 07, 2001 | 16.89 | 17.27 | 16.84 | 16.84 | 27,776,270 | -0.06(-0.35%) |
Feb 06, 2001 | 17.00 | 17.02 | 16.78 | 16.90 | 15,402,790 | -0.11(-0.67%) |
Feb 05, 2001 | 16.55 | 17.20 | 16.49 | 17.01 | 21,134,410 | +0.39(+2.33%) |
Feb 02, 2001 | 16.78 | 16.84 | 16.62 | 16.62 | 16,631,013 | -0.14(-0.83%) |