Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 16.89 | 16.96 | 16.61 | 16.61 | 6,703,942 | -0.18(-1.06%) |
Feb 27, 2002 | 16.86 | 16.95 | 16.56 | 16.79 | 7,599,686 | -0.08(-0.45%) |
Feb 26, 2002 | 17.07 | 17.17 | 16.84 | 16.87 | 5,792,017 | -0.20(-1.19%) |
Feb 25, 2002 | 17.16 | 17.23 | 17.04 | 17.07 | 5,446,099 | -0.08(-0.48%) |
Feb 22, 2002 | 16.87 | 17.23 | 16.80 | 17.16 | 4,665,975 | +0.27(+1.62%) |
Feb 21, 2002 | 17.17 | 17.34 | 16.87 | 16.88 | 4,985,031 | -0.29(-1.67%) |
Feb 20, 2002 | 16.71 | 17.17 | 16.68 | 17.17 | 5,773,166 | +0.49(+2.94%) |
Feb 19, 2002 | 16.86 | 17.03 | 16.61 | 16.68 | 8,058,083 | -0.35(-2.06%) |
Feb 18, 2002 | 17.14 | 17.37 | 17.03 | 17.03 | 5,885,331 | +0.00(+0.00%) |
Feb 15, 2002 | 17.14 | 17.37 | 17.03 | 17.03 | 5,875,120 | -0.07(-0.41%) |
Feb 14, 2002 | 17.12 | 17.22 | 17.03 | 17.10 | 6,847,525 | -0.04(-0.26%) |
Feb 13, 2002 | 17.09 | 17.24 | 17.00 | 17.14 | 6,765,208 | +0.05(+0.30%) |
Feb 12, 2002 | 17.12 | 17.16 | 16.97 | 17.09 | 4,658,906 | -0.10(-0.56%) |
Feb 11, 2002 | 16.91 | 17.28 | 16.88 | 17.19 | 4,169,247 | +0.18(+1.05%) |
Feb 08, 2002 | 17.19 | 17.31 | 16.79 | 17.01 | 6,457,777 | -0.22(-1.26%) |
Feb 07, 2002 | 17.35 | 17.47 | 17.21 | 17.23 | 5,338,333 | -0.08(-0.48%) |
Feb 06, 2002 | 17.36 | 17.41 | 17.15 | 17.31 | 7,755,679 | -0.01(-0.04%) |
Feb 05, 2002 | 17.00 | 17.37 | 16.91 | 17.31 | 7,595,916 | +0.38(+2.26%) |
Feb 04, 2002 | 17.04 | 17.28 | 16.93 | 16.93 | 6,964,245 | -0.02(-0.11%) |
Feb 01, 2002 | 17.11 | 17.22 | 16.95 | 16.95 | 5,389,388 | -0.35(-2.02%) |
Jan 31, 2002 | 17.19 | 17.31 | 17.04 | 17.30 | 6,821,605 | +0.12(+0.70%) |
Jan 30, 2002 | 16.68 | 17.19 | 16.61 | 17.18 | 7,802,650 | +0.46(+2.78%) |
Jan 29, 2002 | 16.73 | 17.19 | 16.46 | 16.72 | 8,505,327 | -0.08(-0.45%) |
Jan 28, 2002 | 16.25 | 16.79 | 16.24 | 16.79 | 7,005,089 | +0.48(+2.97%) |
Jan 25, 2002 | 16.69 | 16.82 | 16.16 | 16.31 | 12,403,275 | -0.54(-3.21%) |
Jan 24, 2002 | 17.47 | 17.47 | 16.74 | 16.85 | 9,559,735 | -0.59(-3.39%) |
Jan 23, 2002 | 17.26 | 17.44 | 17.10 | 17.44 | 7,886,381 | +0.38(+2.24%) |
Jan 22, 2002 | 16.89 | 17.22 | 16.88 | 17.06 | 7,165,952 | +0.24(+1.40%) |
Jan 21, 2002 | 16.84 | 17.09 | 16.71 | 16.82 | 4,936,646 | +0.00(+0.00%) |
Jan 18, 2002 | 16.84 | 17.09 | 16.71 | 16.82 | 4,936,332 | -0.03(-0.19%) |
Jan 17, 2002 | 16.76 | 16.89 | 16.61 | 16.86 | 6,745,729 | +0.27(+1.61%) |
Jan 16, 2002 | 16.79 | 16.86 | 16.59 | 16.59 | 6,799,926 | -0.09(-0.53%) |
Jan 15, 2002 | 16.90 | 17.00 | 16.56 | 16.68 | 8,723,687 | +0.11(+0.69%) |
Jan 14, 2002 | 16.88 | 16.93 | 16.56 | 16.56 | 5,806,784 | -0.20(-1.21%) |
Jan 11, 2002 | 17.11 | 17.19 | 16.77 | 16.77 | 6,907,534 | -0.30(-1.75%) |
Jan 10, 2002 | 17.11 | 17.37 | 17.03 | 17.07 | 5,538,469 | -0.04(-0.26%) |
Jan 09, 2002 | 17.33 | 17.47 | 17.07 | 17.11 | 5,057,136 | -0.31(-1.75%) |
Jan 08, 2002 | 17.41 | 17.49 | 17.19 | 17.42 | 5,224,912 | +0.10(+0.59%) |
Jan 07, 2002 | 17.19 | 17.49 | 17.07 | 17.31 | 5,786,990 | +0.13(+0.78%) |
Jan 04, 2002 | 17.17 | 17.22 | 17.06 | 17.18 | 7,671,792 | +0.13(+0.75%) |
Jan 03, 2002 | 16.88 | 17.16 | 16.88 | 17.05 | 7,561,355 | +0.19(+1.13%) |
Jan 02, 2002 | 16.85 | 16.96 | 16.70 | 16.86 | 6,057,190 | +0.01(+0.08%) |
Dec 31, 2001 | 16.81 | 17.12 | 16.81 | 16.85 | 4,793,377 | -0.08(-0.49%) |
Dec 28, 2001 | 17.12 | 17.14 | 16.88 | 16.93 | 5,748,974 | -0.08(-0.49%) |
Dec 27, 2001 | 16.78 | 17.12 | 16.58 | 17.02 | 7,605,970 | +0.40(+2.41%) |
Dec 26, 2001 | 16.39 | 16.77 | 16.37 | 16.61 | 5,383,733 | +0.16(+0.97%) |
Dec 24, 2001 | 16.52 | 16.59 | 16.45 | 16.46 | 2,012,203 | -0.03(-0.19%) |
Dec 21, 2001 | 16.52 | 16.63 | 16.36 | 16.49 | 9,557,379 | +0.16(+0.98%) |
Dec 20, 2001 | 16.65 | 16.77 | 16.33 | 16.33 | 7,121,652 | -0.33(-1.99%) |
Dec 19, 2001 | 16.63 | 16.86 | 16.63 | 16.66 | 6,779,347 | -0.15(-0.87%) |
Dec 18, 2001 | 16.79 | 16.97 | 16.63 | 16.81 | 5,383,890 | +0.22(+1.30%) |
Dec 17, 2001 | 17.08 | 17.12 | 16.59 | 16.59 | 8,465,269 | -0.47(-2.76%) |
Dec 14, 2001 | 16.61 | 17.24 | 16.58 | 17.06 | 12,205,495 | +0.74(+4.52%) |
Dec 13, 2001 | 16.07 | 16.44 | 16.01 | 16.32 | 9,687,452 | +0.00(+0.00%) |
Dec 12, 2001 | 17.00 | 17.03 | 16.20 | 16.32 | 12,755,949 | -0.55(-3.25%) |
Dec 11, 2001 | 16.87 | 17.03 | 16.81 | 16.87 | 9,907,696 | -0.33(-1.92%) |
Dec 10, 2001 | 17.22 | 17.50 | 17.10 | 17.20 | 6,703,157 | +0.08(+0.45%) |
Dec 07, 2001 | 17.61 | 17.61 | 17.07 | 17.12 | 7,081,436 | -0.46(-2.61%) |
Dec 06, 2001 | 17.41 | 17.65 | 17.38 | 17.58 | 7,870,829 | +0.09(+0.51%) |
Dec 05, 2001 | 17.12 | 17.51 | 16.97 | 17.49 | 6,909,577 | +0.39(+2.27%) |
Dec 04, 2001 | 17.16 | 17.16 | 16.93 | 17.10 | 6,579,210 | +0.10(+0.56%) |
Dec 03, 2001 | 17.20 | 17.42 | 16.93 | 17.01 | 8,782,911 | -0.08(-0.45%) |
Nov 30, 2001 | 17.12 | 17.21 | 16.93 | 17.09 | 6,564,758 | +0.03(+0.19%) |
Nov 29, 2001 | 16.93 | 17.16 | 16.91 | 17.05 | 4,561,037 | +0.02(+0.11%) |
Nov 28, 2001 | 17.19 | 17.25 | 16.87 | 17.03 | 12,310,747 | -0.17(-0.96%) |
Nov 27, 2001 | 17.33 | 17.33 | 17.12 | 17.20 | 9,144,696 | -0.24(-1.39%) |
Nov 26, 2001 | 17.39 | 17.66 | 17.35 | 17.44 | 8,004,200 | -0.08(-0.44%) |
Nov 23, 2001 | 17.43 | 17.57 | 17.38 | 17.52 | 2,022,414 | +0.22(+1.25%) |
Nov 21, 2001 | 17.22 | 17.32 | 17.13 | 17.30 | 4,730,069 | -0.03(-0.15%) |
Nov 20, 2001 | 17.46 | 17.58 | 17.30 | 17.33 | 7,875,698 | -0.41(-2.30%) |
Nov 19, 2001 | 17.83 | 17.98 | 17.47 | 17.73 | 5,309,271 | -0.10(-0.54%) |
Nov 16, 2001 | 18.14 | 18.14 | 17.82 | 17.83 | 8,900,573 | -0.22(-1.23%) |
Nov 15, 2001 | 17.66 | 18.05 | 17.56 | 18.05 | 7,148,672 | +0.52(+2.98%) |
Nov 14, 2001 | 17.32 | 17.62 | 17.32 | 17.53 | 8,266,703 | +0.05(+0.29%) |
Nov 13, 2001 | 17.28 | 17.53 | 17.19 | 17.48 | 8,394,734 | +0.45(+2.62%) |
Nov 12, 2001 | 17.05 | 17.16 | 16.63 | 17.03 | 5,141,967 | +0.11(+0.68%) |
Nov 09, 2001 | 16.66 | 17.03 | 16.54 | 16.92 | 7,425,627 | +0.18(+1.06%) |
Nov 08, 2001 | 17.19 | 17.27 | 16.47 | 16.74 | 12,663,107 | -0.46(-2.66%) |
Nov 07, 2001 | 17.24 | 17.35 | 17.03 | 17.20 | 5,341,789 | +0.01(+0.07%) |
Nov 06, 2001 | 17.01 | 17.28 | 16.97 | 17.19 | 5,001,211 | +0.14(+0.82%) |
Nov 05, 2001 | 17.09 | 17.19 | 16.82 | 17.05 | 6,439,869 | -0.01(-0.04%) |
Nov 02, 2001 | 16.87 | 17.17 | 16.78 | 17.05 | 5,167,259 | +0.38(+2.25%) |
Nov 01, 2001 | 16.61 | 16.84 | 16.44 | 16.68 | 7,862,031 | +0.08(+0.50%) |
Oct 31, 2001 | 16.52 | 16.79 | 16.46 | 16.60 | 10,269,953 | +0.05(+0.31%) |
Oct 30, 2001 | 17.00 | 17.12 | 15.91 | 16.54 | 21,625,574 | -0.82(-4.73%) |
Oct 29, 2001 | 18.17 | 18.40 | 17.37 | 17.37 | 11,921,785 | -1.06(-5.77%) |
Oct 26, 2001 | 17.82 | 18.47 | 17.82 | 18.43 | 4,691,267 | +0.38(+2.12%) |
Oct 25, 2001 | 17.66 | 18.07 | 17.43 | 18.05 | 5,137,725 | +0.23(+1.29%) |
Oct 24, 2001 | 17.70 | 17.89 | 17.57 | 17.82 | 5,731,379 | +0.21(+1.19%) |
Oct 23, 2001 | 18.01 | 18.08 | 17.54 | 17.61 | 6,422,274 | -0.47(-2.61%) |
Oct 22, 2001 | 17.84 | 18.27 | 17.84 | 18.08 | 5,895,699 | -0.11(-0.63%) |
Oct 19, 2001 | 18.14 | 18.21 | 17.83 | 18.19 | 9,761,600 | -0.42(-2.26%) |
Oct 18, 2001 | 18.66 | 18.71 | 18.30 | 18.61 | 7,897,220 | -0.10(-0.54%) |
Oct 17, 2001 | 19.04 | 19.10 | 18.66 | 18.71 | 7,671,635 | -0.19(-1.01%) |
Oct 16, 2001 | 18.84 | 19.00 | 18.75 | 18.91 | 7,515,641 | +0.12(+0.64%) |
Oct 15, 2001 | 18.93 | 19.08 | 18.70 | 18.79 | 7,847,736 | +0.01(+0.07%) |
Oct 12, 2001 | 18.81 | 19.08 | 18.43 | 18.77 | 7,234,288 | -0.36(-1.86%) |
Oct 11, 2001 | 18.75 | 19.16 | 18.70 | 19.13 | 8,973,936 | +0.38(+2.04%) |
Oct 10, 2001 | 18.46 | 18.79 | 18.42 | 18.75 | 8,367,557 | +0.42(+2.29%) |
Oct 09, 2001 | 17.88 | 18.38 | 17.86 | 18.33 | 3,832,597 | +0.27(+1.52%) |
Oct 08, 2001 | 18.35 | 18.36 | 17.99 | 18.05 | 5,637,752 | -0.34(-1.83%) |
Oct 05, 2001 | 18.46 | 18.49 | 18.09 | 18.39 | 6,948,222 | -0.03(-0.14%) |
Oct 04, 2001 | 18.41 | 18.42 | 18.15 | 18.42 | 10,269,010 | +0.18(+0.98%) |
Oct 03, 2001 | 17.63 | 18.28 | 17.52 | 18.24 | 7,882,768 | +0.66(+3.73%) |
Oct 02, 2001 | 17.49 | 17.60 | 17.36 | 17.58 | 5,718,498 | +0.18(+1.06%) |
Oct 01, 2001 | 17.49 | 17.49 | 16.99 | 17.40 | 7,278,745 | +0.12(+0.70%) |
Sep 28, 2001 | 17.51 | 17.57 | 16.96 | 17.28 | 10,012,634 | +0.09(+0.52%) |
Sep 27, 2001 | 17.16 | 17.19 | 16.82 | 17.19 | 15,766,635 | +0.48(+2.86%) |
Sep 26, 2001 | 17.03 | 17.11 | 16.59 | 16.71 | 9,507,266 | -0.06(-0.34%) |
Sep 25, 2001 | 17.00 | 17.37 | 16.55 | 16.77 | 9,693,893 | -0.24(-1.42%) |
Sep 24, 2001 | 17.25 | 17.41 | 16.87 | 17.01 | 9,555,022 | -0.23(-1.33%) |
Sep 21, 2001 | 17.00 | 17.51 | 16.65 | 17.24 | 11,143,075 | -0.18(-1.06%) |
Sep 20, 2001 | 17.84 | 17.88 | 17.29 | 17.42 | 12,474,909 | -0.72(-3.96%) |
Sep 19, 2001 | 18.19 | 18.52 | 17.82 | 18.14 | 18,176,598 | +0.31(+1.75%) |
Sep 18, 2001 | 18.07 | 18.10 | 17.56 | 17.83 | 7,285,814 | -0.24(-1.30%) |
Sep 17, 2001 | 17.63 | 18.33 | 17.49 | 18.07 | 13,095,741 | -0.34(-1.87%) |
Sep 10, 2001 | 19.10 | 19.23 | 18.21 | 18.41 | 12,882,566 | -0.66(-3.47%) |
Sep 07, 2001 | 19.24 | 19.30 | 19.01 | 19.07 | 6,415,519 | -0.28(-1.45%) |
Sep 06, 2001 | 19.56 | 19.57 | 19.29 | 19.35 | 6,626,181 | -0.22(-1.14%) |
Sep 05, 2001 | 19.57 | 19.64 | 19.30 | 19.57 | 5,830,348 | -0.02(-0.10%) |
Sep 04, 2001 | 19.24 | 19.65 | 19.12 | 19.59 | 6,910,833 | +0.48(+2.50%) |
Aug 31, 2001 | 19.13 | 19.22 | 19.03 | 19.12 | 4,421,381 | +0.01(+0.03%) |
Aug 30, 2001 | 18.98 | 19.16 | 18.94 | 19.11 | 5,072,689 | +0.01(+0.07%) |
Aug 29, 2001 | 18.91 | 19.15 | 18.87 | 19.10 | 7,847,893 | +0.07(+0.37%) |
Aug 28, 2001 | 19.10 | 19.16 | 18.92 | 19.03 | 6,900,151 | -0.24(-1.26%) |
Aug 27, 2001 | 19.27 | 19.40 | 19.16 | 19.27 | 4,541,400 | -0.14(-0.72%) |
Aug 24, 2001 | 19.54 | 19.73 | 19.23 | 19.41 | 7,762,906 | -0.22(-1.13%) |
Aug 23, 2001 | 19.17 | 19.70 | 19.16 | 19.63 | 6,410,178 | +0.38(+1.95%) |
Aug 22, 2001 | 19.10 | 19.38 | 19.08 | 19.26 | 4,984,088 | +0.16(+0.83%) |
Aug 21, 2001 | 19.10 | 19.40 | 19.03 | 19.10 | 7,512,185 | -0.03(-0.17%) |
Aug 20, 2001 | 19.10 | 19.15 | 18.97 | 19.13 | 4,345,034 | +0.03(+0.17%) |
Aug 17, 2001 | 18.78 | 19.14 | 18.69 | 19.10 | 12,113,438 | +0.19(+1.01%) |
Aug 16, 2001 | 18.24 | 18.97 | 18.21 | 18.91 | 11,585,920 | +0.77(+4.25%) |
Aug 15, 2001 | 17.86 | 18.27 | 17.86 | 18.14 | 10,148,363 | +0.32(+1.79%) |
Aug 14, 2001 | 17.93 | 17.93 | 17.68 | 17.82 | 5,320,424 | -0.02(-0.11%) |
Aug 13, 2001 | 17.83 | 18.14 | 17.77 | 17.84 | 2,923,814 | -0.04(-0.25%) |
Aug 10, 2001 | 17.86 | 17.96 | 17.63 | 17.88 | 5,213,601 | -0.13(-0.71%) |
Aug 09, 2001 | 18.03 | 18.14 | 17.82 | 18.01 | 4,512,495 | -0.08(-0.46%) |
Aug 08, 2001 | 18.21 | 18.40 | 18.01 | 18.09 | 4,477,778 | -0.24(-1.32%) |
Aug 07, 2001 | 18.22 | 18.43 | 18.18 | 18.33 | 3,305,393 | +0.00(+0.00%) |
Aug 06, 2001 | 18.40 | 18.51 | 18.21 | 18.33 | 3,225,589 | -0.13(-0.72%) |
Aug 03, 2001 | 18.46 | 18.54 | 18.33 | 18.47 | 2,714,880 | -0.09(-0.48%) |
Aug 02, 2001 | 18.62 | 18.77 | 18.40 | 18.56 | 4,101,697 | -0.15(-0.78%) |
Aug 01, 2001 | 18.64 | 18.78 | 18.56 | 18.70 | 5,883,131 | +0.15(+0.82%) |
Jul 31, 2001 | 18.54 | 18.78 | 18.47 | 18.55 | 6,848,153 | +0.15(+0.83%) |
Jul 30, 2001 | 18.21 | 18.49 | 18.11 | 18.40 | 3,291,726 | +0.17(+0.91%) |
Jul 27, 2001 | 18.27 | 18.41 | 18.21 | 18.23 | 4,061,010 | -0.18(-1.00%) |
Jul 26, 2001 | 18.44 | 18.52 | 18.28 | 18.42 | 5,610,104 | -0.24(-1.26%) |
Jul 25, 2001 | 18.16 | 18.74 | 18.11 | 18.65 | 11,787,942 | +0.58(+3.21%) |
Jul 24, 2001 | 17.98 | 18.20 | 17.82 | 18.07 | 12,983,576 | +0.39(+2.23%) |
Jul 23, 2001 | 17.80 | 18.26 | 17.63 | 17.68 | 10,226,281 | +0.16(+0.91%) |
Jul 20, 2001 | 17.51 | 17.66 | 17.47 | 17.52 | 4,652,465 | -0.10(-0.54%) |
Jul 19, 2001 | 17.75 | 17.79 | 17.51 | 17.61 | 4,726,299 | -0.02(-0.11%) |
Jul 18, 2001 | 17.63 | 17.75 | 17.55 | 17.63 | 4,820,397 | -0.01(-0.07%) |
Jul 17, 2001 | 17.57 | 17.75 | 17.39 | 17.65 | 4,186,213 | +0.06(+0.33%) |
Jul 16, 2001 | 17.38 | 17.75 | 17.38 | 17.59 | 5,666,657 | -0.01(-0.07%) |
Jul 13, 2001 | 17.08 | 17.63 | 17.08 | 17.60 | 6,305,868 | +0.41(+2.41%) |
Jul 12, 2001 | 16.95 | 17.33 | 16.68 | 17.19 | 5,377,606 | +0.23(+1.35%) |
Jul 11, 2001 | 16.68 | 17.21 | 16.67 | 16.96 | 9,034,416 | -0.17(-0.97%) |
Jul 10, 2001 | 17.10 | 17.39 | 16.96 | 17.12 | 8,507,998 | +0.21(+1.24%) |
Jul 09, 2001 | 16.89 | 17.01 | 16.74 | 16.91 | 4,235,226 | +0.01(+0.08%) |
Jul 06, 2001 | 17.21 | 17.23 | 16.58 | 16.90 | 8,245,652 | -0.32(-1.88%) |
Jul 05, 2001 | 17.39 | 17.44 | 17.21 | 17.23 | 3,158,982 | -0.11(-0.66%) |
Jul 03, 2001 | 17.56 | 17.56 | 17.14 | 17.34 | 2,686,132 | -0.10(-0.58%) |
Jul 02, 2001 | 17.31 | 17.53 | 17.31 | 17.44 | 6,154,588 | +0.22(+1.26%) |
Jun 29, 2001 | 17.69 | 17.69 | 17.19 | 17.23 | 22,683,438 | -0.39(-2.24%) |
Jun 28, 2001 | 17.54 | 17.82 | 17.52 | 17.62 | 4,257,847 | +0.11(+0.62%) |
Jun 27, 2001 | 17.45 | 17.66 | 17.28 | 17.51 | 4,629,215 | -0.02(-0.11%) |
Jun 26, 2001 | 17.80 | 17.81 | 17.19 | 17.53 | 14,242,519 | -0.17(-0.94%) |
Jun 25, 2001 | 17.80 | 17.94 | 17.61 | 17.70 | 5,746,932 | -0.20(-1.14%) |
Jun 22, 2001 | 18.08 | 18.10 | 17.70 | 17.90 | 6,356,452 | -0.33(-1.82%) |
Jun 21, 2001 | 17.82 | 18.24 | 17.82 | 18.23 | 5,505,009 | +0.27(+1.49%) |
Jun 20, 2001 | 17.82 | 18.15 | 17.70 | 17.96 | 6,131,652 | +0.01(+0.07%) |
Jun 19, 2001 | 18.14 | 18.33 | 17.81 | 17.95 | 6,923,558 | -0.19(-1.05%) |
Jun 18, 2001 | 18.09 | 18.17 | 17.91 | 18.14 | 7,973,724 | -0.11(-0.59%) |
Jun 15, 2001 | 18.68 | 19.02 | 18.09 | 18.25 | 18,621,014 | -0.82(-4.31%) |
Jun 14, 2001 | 19.10 | 19.35 | 18.97 | 19.07 | 7,553,187 | -0.03(-0.13%) |
Jun 13, 2001 | 19.05 | 19.28 | 19.00 | 19.10 | 5,062,635 | +0.12(+0.64%) |
Jun 12, 2001 | 18.89 | 19.13 | 18.77 | 18.98 | 5,840,088 | -0.06(-0.33%) |
Jun 11, 2001 | 18.75 | 19.09 | 18.62 | 19.04 | 4,150,867 | +0.29(+1.56%) |
Jun 08, 2001 | 18.88 | 19.10 | 18.40 | 18.75 | 3,867,471 | -0.28(-1.47%) |
Jun 07, 2001 | 18.82 | 19.14 | 18.79 | 19.03 | 3,967,697 | +0.12(+0.64%) |
Jun 06, 2001 | 19.16 | 19.38 | 18.85 | 18.91 | 8,218,004 | +0.18(+0.99%) |
Jun 05, 2001 | 18.63 | 18.94 | 18.46 | 18.72 | 7,419,815 | +0.11(+0.62%) |
Jun 04, 2001 | 18.81 | 18.84 | 18.51 | 18.61 | 5,650,005 | -0.31(-1.62%) |
Jun 01, 2001 | 19.28 | 19.31 | 18.79 | 18.91 | 6,434,842 | -0.36(-1.88%) |
May 31, 2001 | 19.15 | 19.52 | 19.00 | 19.28 | 8,062,639 | -0.26(-1.34%) |
May 30, 2001 | 19.42 | 19.61 | 19.26 | 19.54 | 5,657,232 | -0.04(-0.20%) |
May 29, 2001 | 19.43 | 19.60 | 19.29 | 19.57 | 4,370,483 | +0.15(+0.79%) |
May 25, 2001 | 19.40 | 19.47 | 19.27 | 19.42 | 3,230,774 | -0.16(-0.81%) |
May 24, 2001 | 19.19 | 19.58 | 19.17 | 19.58 | 4,708,547 | +0.33(+1.72%) |
May 23, 2001 | 19.19 | 19.32 | 19.00 | 19.25 | 6,506,947 | -0.17(-0.85%) |
May 22, 2001 | 19.54 | 19.71 | 19.22 | 19.42 | 10,724,265 | +0.41(+2.14%) |
May 21, 2001 | 18.95 | 19.08 | 18.47 | 19.01 | 9,125,844 | +0.04(+0.20%) |
May 18, 2001 | 18.17 | 19.03 | 18.15 | 18.97 | 13,981,117 | +0.83(+4.56%) |
May 17, 2001 | 17.51 | 18.30 | 17.51 | 18.14 | 12,252,937 | +0.51(+2.89%) |
May 16, 2001 | 17.57 | 17.81 | 17.44 | 17.63 | 7,651,213 | +0.13(+0.73%) |
May 15, 2001 | 17.66 | 17.89 | 17.47 | 17.51 | 6,787,044 | -0.16(-0.90%) |
May 14, 2001 | 17.51 | 17.76 | 17.42 | 17.66 | 9,927,804 | +0.01(+0.04%) |
May 11, 2001 | 17.26 | 17.68 | 17.22 | 17.66 | 7,621,051 | +0.53(+3.08%) |
May 10, 2001 | 17.31 | 17.32 | 17.13 | 17.13 | 8,257,906 | -0.18(-1.07%) |
May 09, 2001 | 16.74 | 17.31 | 16.71 | 17.31 | 9,597,123 | +0.41(+2.45%) |
May 08, 2001 | 17.05 | 17.16 | 16.87 | 16.90 | 6,527,370 | -0.14(-0.82%) |
May 07, 2001 | 17.17 | 17.19 | 16.96 | 17.04 | 5,310,842 | -0.03(-0.19%) |
May 04, 2001 | 16.82 | 17.10 | 16.81 | 17.07 | 9,982,787 | -0.05(-0.30%) |
May 03, 2001 | 17.54 | 17.54 | 17.03 | 17.12 | 10,111,289 | -0.41(-2.36%) |
May 02, 2001 | 17.69 | 17.69 | 17.35 | 17.54 | 5,628,326 | -0.15(-0.83%) |
May 01, 2001 | 17.35 | 17.79 | 17.26 | 17.68 | 6,310,738 | +0.18(+1.02%) |
Apr 30, 2001 | 17.44 | 17.62 | 17.12 | 17.51 | 9,077,460 | +0.25(+1.44%) |
Apr 27, 2001 | 17.35 | 17.49 | 17.03 | 17.26 | 4,436,305 | +0.06(+0.33%) |
Apr 26, 2001 | 17.10 | 17.31 | 16.99 | 17.20 | 4,764,786 | +0.01(+0.07%) |
Apr 25, 2001 | 17.20 | 17.21 | 16.95 | 17.19 | 6,732,533 | +0.10(+0.60%) |
Apr 24, 2001 | 17.32 | 17.35 | 17.05 | 17.09 | 7,947,804 | -0.08(-0.45%) |
Apr 23, 2001 | 17.23 | 17.35 | 17.06 | 17.16 | 5,400,227 | -0.08(-0.48%) |
Apr 20, 2001 | 17.35 | 17.49 | 17.00 | 17.24 | 6,299,428 | -0.24(-1.38%) |
Apr 19, 2001 | 17.50 | 17.76 | 17.00 | 17.49 | 7,709,023 | -0.01(-0.07%) |
Apr 18, 2001 | 17.16 | 17.79 | 17.10 | 17.50 | 6,746,671 | +0.20(+1.18%) |
Apr 17, 2001 | 17.20 | 17.38 | 17.12 | 17.30 | 4,467,724 | -0.03(-0.18%) |
Apr 16, 2001 | 17.16 | 17.37 | 17.04 | 17.33 | 3,839,823 | +0.21(+1.23%) |
Apr 12, 2001 | 16.83 | 17.21 | 16.82 | 17.12 | 4,512,966 | +0.10(+0.60%) |
Apr 11, 2001 | 17.09 | 17.35 | 16.91 | 17.02 | 5,349,015 | -0.17(-1.00%) |
Apr 10, 2001 | 17.02 | 17.42 | 16.93 | 17.19 | 5,893,185 | +0.20(+1.16%) |
Apr 09, 2001 | 16.52 | 17.15 | 16.51 | 16.99 | 5,770,967 | +0.28(+1.68%) |
Apr 06, 2001 | 16.69 | 16.71 | 16.39 | 16.71 | 5,203,547 | +0.16(+0.96%) |
Apr 05, 2001 | 16.76 | 16.89 | 16.37 | 16.55 | 6,852,395 | -0.06(-0.35%) |
Apr 04, 2001 | 16.52 | 16.61 | 16.16 | 16.61 | 8,570,992 | +0.19(+1.16%) |
Apr 03, 2001 | 16.90 | 16.91 | 16.31 | 16.42 | 8,738,139 | -0.54(-3.19%) |
Apr 02, 2001 | 16.74 | 17.35 | 16.74 | 16.96 | 7,163,753 | +0.06(+0.34%) |
Mar 30, 2001 | 16.33 | 16.93 | 16.25 | 16.90 | 9,182,712 | +0.04(+0.23%) |
Mar 29, 2001 | 16.07 | 17.17 | 15.97 | 16.86 | 8,921,152 | +0.77(+4.79%) |
Mar 28, 2001 | 16.09 | 16.24 | 15.91 | 16.09 | 6,548,891 | -0.03(-0.20%) |
Mar 27, 2001 | 16.11 | 16.30 | 15.95 | 16.12 | 8,967,966 | +0.02(+0.12%) |
Mar 26, 2001 | 15.91 | 16.23 | 15.76 | 16.11 | 8,112,752 | +0.19(+1.20%) |
Mar 23, 2001 | 16.07 | 16.13 | 15.76 | 15.91 | 8,184,857 | -0.07(-0.44%) |
Mar 22, 2001 | 16.01 | 16.22 | 15.84 | 15.98 | 11,889,738 | -0.34(-2.10%) |
Mar 21, 2001 | 16.30 | 16.61 | 16.12 | 16.33 | 9,712,273 | -0.08(-0.47%) |
Mar 20, 2001 | 16.81 | 16.86 | 16.35 | 16.40 | 7,826,057 | -0.39(-2.31%) |
Mar 19, 2001 | 16.70 | 17.00 | 16.68 | 16.79 | 6,901,879 | -0.08(-0.45%) |
Mar 16, 2001 | 17.06 | 17.47 | 16.62 | 16.87 | 13,282,996 | -0.47(-2.72%) |
Mar 15, 2001 | 17.38 | 17.38 | 16.89 | 17.34 | 9,043,057 | -0.20(-1.13%) |
Mar 14, 2001 | 16.74 | 17.89 | 16.74 | 17.54 | 15,647,088 | -0.16(-0.90%) |
Mar 13, 2001 | 17.66 | 17.84 | 17.28 | 17.70 | 12,899,218 | -0.17(-0.93%) |
Mar 12, 2001 | 18.24 | 18.24 | 17.78 | 17.86 | 7,820,245 | -0.57(-3.07%) |
Mar 09, 2001 | 18.65 | 18.68 | 18.22 | 18.43 | 5,883,760 | -0.22(-1.19%) |
Mar 08, 2001 | 17.95 | 18.65 | 17.93 | 18.65 | 6,344,670 | +0.57(+3.17%) |
Mar 07, 2001 | 18.36 | 18.43 | 17.89 | 18.08 | 5,975,345 | -0.29(-1.56%) |
Mar 06, 2001 | 17.89 | 18.40 | 17.73 | 18.36 | 8,840,092 | +0.18(+1.02%) |
Mar 05, 2001 | 18.21 | 18.26 | 18.12 | 18.18 | 4,369,383 | -0.18(-1.01%) |
Mar 02, 2001 | 18.59 | 18.59 | 18.21 | 18.36 | 7,736,357 | -0.23(-1.23%) |