Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 16.70 | 16.79 | 16.38 | 16.39 | 5,058,709 | -0.15(-0.93%) |
Oct 30, 2001 | 16.69 | 16.70 | 16.33 | 16.54 | 6,621,998 | -0.18(-1.10%) |
Oct 29, 2001 | 17.05 | 17.15 | 16.68 | 16.72 | 6,672,324 | -0.52(-3.01%) |
Oct 26, 2001 | 17.05 | 17.27 | 16.89 | 17.24 | 3,967,784 | +0.18(+1.04%) |
Oct 25, 2001 | 16.73 | 17.09 | 16.64 | 17.06 | 5,551,457 | +0.31(+1.87%) |
Oct 24, 2001 | 16.77 | 16.83 | 16.64 | 16.75 | 4,970,798 | +0.05(+0.28%) |
Oct 23, 2001 | 16.95 | 16.95 | 16.62 | 16.70 | 6,489,813 | -0.16(-0.92%) |
Oct 22, 2001 | 15.85 | 16.95 | 15.85 | 16.86 | 11,087,945 | +0.82(+5.11%) |
Oct 19, 2001 | 16.08 | 16.14 | 15.88 | 16.04 | 7,191,827 | -0.12(-0.76%) |
Oct 18, 2001 | 16.19 | 16.31 | 15.92 | 16.16 | 6,392,346 | -0.03(-0.20%) |
Oct 17, 2001 | 16.84 | 16.89 | 16.17 | 16.19 | 7,014,731 | -0.48(-2.86%) |
Oct 16, 2001 | 16.61 | 16.76 | 16.47 | 16.67 | 5,474,694 | +0.06(+0.37%) |
Oct 15, 2001 | 16.28 | 16.64 | 16.27 | 16.61 | 4,447,791 | +0.21(+1.26%) |
Oct 12, 2001 | 16.55 | 16.72 | 16.30 | 16.40 | 6,681,242 | -0.26(-1.55%) |
Oct 11, 2001 | 16.23 | 16.80 | 16.21 | 16.66 | 9,951,153 | +0.68(+4.22%) |
Oct 10, 2001 | 15.47 | 16.15 | 15.38 | 15.99 | 7,166,983 | +0.53(+3.45%) |
Oct 09, 2001 | 15.46 | 15.67 | 15.30 | 15.45 | 4,676,487 | -0.00(-0.01%) |
Oct 08, 2001 | 15.60 | 15.66 | 15.34 | 15.45 | 5,814,554 | -0.20(-1.29%) |
Oct 05, 2001 | 15.60 | 15.70 | 15.33 | 15.66 | 5,187,391 | +0.02(+0.10%) |
Oct 04, 2001 | 15.63 | 15.78 | 15.51 | 15.64 | 6,915,990 | +0.01(+0.05%) |
Oct 03, 2001 | 15.21 | 15.67 | 15.09 | 15.63 | 7,322,420 | +0.37(+2.45%) |
Oct 02, 2001 | 15.20 | 15.34 | 15.12 | 15.26 | 6,606,072 | +0.05(+0.36%) |
Oct 01, 2001 | 15.38 | 15.40 | 14.94 | 15.20 | 8,330,212 | -0.24(-1.56%) |
Sep 28, 2001 | 15.38 | 15.50 | 15.20 | 15.45 | 7,794,146 | +0.33(+2.17%) |
Sep 27, 2001 | 14.66 | 15.15 | 14.39 | 15.12 | 7,123,346 | +0.46(+3.14%) |
Sep 26, 2001 | 14.68 | 14.75 | 14.55 | 14.66 | 6,820,753 | +0.04(+0.27%) |
Sep 25, 2001 | 14.28 | 14.76 | 14.21 | 14.62 | 8,231,790 | +0.23(+1.59%) |
Sep 24, 2001 | 13.65 | 14.52 | 13.65 | 14.39 | 11,093,997 | +0.74(+5.39%) |
Sep 21, 2001 | 14.18 | 14.44 | 13.48 | 13.65 | 19,462,432 | -0.52(-3.70%) |
Sep 20, 2001 | 14.51 | 14.57 | 14.05 | 14.18 | 10,218,390 | -0.33(-2.30%) |
Sep 19, 2001 | 14.83 | 14.96 | 13.89 | 14.51 | 10,696,167 | -0.27(-1.80%) |
Sep 18, 2001 | 14.99 | 15.26 | 14.65 | 14.78 | 9,610,975 | -0.21(-1.37%) |
Sep 17, 2001 | 15.94 | 15.95 | 14.82 | 14.98 | 11,315,367 | -1.06(-6.60%) |
Sep 10, 2001 | 15.82 | 16.31 | 15.76 | 16.04 | 8,036,538 | +0.22(+1.41%) |
Sep 07, 2001 | 16.14 | 16.22 | 15.82 | 15.82 | 7,497,286 | -0.49(-3.00%) |
Sep 06, 2001 | 16.48 | 16.51 | 16.17 | 16.31 | 5,210,961 | -0.17(-1.05%) |
Sep 05, 2001 | 16.49 | 16.69 | 16.24 | 16.48 | 6,435,028 | +0.07(+0.43%) |
Sep 04, 2001 | 16.34 | 16.89 | 16.33 | 16.41 | 6,863,116 | +0.07(+0.43%) |
Aug 31, 2001 | 16.40 | 16.60 | 16.26 | 16.34 | 3,746,095 | -0.02(-0.10%) |
Aug 30, 2001 | 16.65 | 16.90 | 16.18 | 16.36 | 6,350,620 | -0.40(-2.39%) |
Aug 29, 2001 | 17.17 | 17.27 | 16.67 | 16.76 | 5,736,835 | -0.40(-2.33%) |
Aug 28, 2001 | 17.28 | 17.30 | 17.02 | 17.16 | 3,884,013 | -0.20(-1.13%) |
Aug 27, 2001 | 17.50 | 17.51 | 17.33 | 17.35 | 2,867,621 | -0.01(-0.05%) |
Aug 24, 2001 | 17.02 | 17.55 | 16.88 | 17.36 | 4,431,228 | +0.35(+2.09%) |
Aug 23, 2001 | 17.24 | 17.24 | 16.95 | 17.01 | 4,721,717 | -0.23(-1.33%) |
Aug 22, 2001 | 17.03 | 17.32 | 16.80 | 17.24 | 6,499,368 | +0.32(+1.91%) |
Aug 21, 2001 | 17.15 | 17.50 | 16.88 | 16.91 | 5,866,472 | -0.13(-0.78%) |
Aug 20, 2001 | 17.06 | 17.19 | 16.91 | 17.05 | 3,529,821 | -0.01(-0.07%) |
Aug 17, 2001 | 17.41 | 17.41 | 17.03 | 17.06 | 6,600,339 | -0.05(-0.31%) |
Aug 16, 2001 | 17.27 | 17.27 | 16.88 | 17.11 | 5,561,969 | -0.10(-0.57%) |
Aug 15, 2001 | 17.17 | 17.50 | 17.07 | 17.21 | 4,541,435 | +0.09(+0.50%) |
Aug 14, 2001 | 17.31 | 17.42 | 17.06 | 17.13 | 3,692,584 | -0.22(-1.27%) |
Aug 13, 2001 | 17.15 | 17.36 | 17.10 | 17.35 | 3,544,791 | +0.10(+0.59%) |
Aug 10, 2001 | 16.91 | 17.26 | 16.85 | 17.24 | 5,243,132 | +0.37(+2.17%) |
Aug 09, 2001 | 16.90 | 17.02 | 16.73 | 16.88 | 4,961,561 | -0.11(-0.62%) |
Aug 08, 2001 | 17.40 | 17.47 | 16.89 | 16.98 | 4,109,206 | -0.42(-2.40%) |
Aug 07, 2001 | 17.24 | 17.41 | 17.19 | 17.40 | 3,594,480 | +0.23(+1.35%) |
Aug 06, 2001 | 17.44 | 17.51 | 17.14 | 17.17 | 2,981,651 | -0.37(-2.11%) |
Aug 03, 2001 | 17.51 | 17.58 | 17.27 | 17.54 | 3,569,317 | +0.07(+0.40%) |
Aug 02, 2001 | 17.53 | 17.66 | 17.45 | 17.47 | 3,510,073 | +0.05(+0.26%) |
Aug 01, 2001 | 17.50 | 17.66 | 17.35 | 17.42 | 5,110,946 | -0.14(-0.79%) |
Jul 31, 2001 | 17.29 | 17.69 | 17.24 | 17.56 | 5,208,095 | +0.41(+2.41%) |
Jul 30, 2001 | 17.50 | 17.58 | 17.11 | 17.15 | 3,330,747 | -0.35(-2.00%) |
Jul 27, 2001 | 17.50 | 17.61 | 17.39 | 17.50 | 3,481,725 | +0.00(+0.02%) |
Jul 26, 2001 | 17.33 | 17.57 | 17.06 | 17.50 | 4,789,561 | +0.17(+1.00%) |
Jul 25, 2001 | 16.85 | 17.35 | 16.84 | 17.32 | 5,975,724 | +0.52(+3.08%) |
Jul 24, 2001 | 17.50 | 17.50 | 16.76 | 16.81 | 8,342,316 | -0.67(-3.83%) |
Jul 23, 2001 | 17.93 | 17.99 | 17.42 | 17.47 | 4,400,650 | -0.26(-1.49%) |
Jul 20, 2001 | 18.00 | 18.00 | 17.61 | 17.74 | 5,721,546 | -0.26(-1.44%) |
Jul 19, 2001 | 18.01 | 18.21 | 17.76 | 18.00 | 7,242,153 | +0.14(+0.79%) |
Jul 18, 2001 | 17.72 | 17.86 | 17.58 | 17.86 | 5,999,613 | +0.14(+0.79%) |
Jul 17, 2001 | 17.28 | 17.89 | 17.28 | 17.72 | 6,482,487 | +0.44(+2.55%) |
Jul 16, 2001 | 17.48 | 17.66 | 17.28 | 17.28 | 4,998,828 | -0.34(-1.94%) |
Jul 13, 2001 | 17.74 | 17.82 | 17.49 | 17.62 | 4,443,969 | -0.20(-1.15%) |
Jul 12, 2001 | 17.58 | 17.90 | 17.53 | 17.82 | 4,962,517 | +0.28(+1.60%) |
Jul 11, 2001 | 17.44 | 17.66 | 17.27 | 17.54 | 6,252,835 | +0.01(+0.08%) |
Jul 10, 2001 | 17.99 | 18.12 | 17.50 | 17.53 | 6,106,317 | -0.50(-2.79%) |
Jul 09, 2001 | 17.90 | 18.05 | 17.70 | 18.03 | 6,271,946 | +0.04(+0.22%) |
Jul 06, 2001 | 18.19 | 18.24 | 17.85 | 17.99 | 5,328,176 | -0.29(-1.58%) |
Jul 05, 2001 | 18.23 | 18.40 | 18.11 | 18.28 | 3,943,258 | -0.06(-0.33%) |
Jul 03, 2001 | 18.21 | 18.44 | 18.13 | 18.34 | 3,924,465 | -0.07(-0.37%) |
Jul 02, 2001 | 17.15 | 18.43 | 17.15 | 18.41 | 18,482,988 | +0.50(+2.77%) |
Jun 29, 2001 | 18.19 | 18.46 | 17.91 | 17.91 | 6,493,635 | -0.28(-1.52%) |
Jun 28, 2001 | 18.19 | 18.52 | 18.14 | 18.19 | 4,678,717 | +0.24(+1.36%) |
Jun 27, 2001 | 18.19 | 18.35 | 17.90 | 17.94 | 5,957,887 | -0.11(-0.61%) |
Jun 26, 2001 | 18.05 | 18.31 | 18.00 | 18.05 | 7,326,242 | -0.11(-0.60%) |
Jun 25, 2001 | 18.37 | 18.63 | 18.16 | 18.16 | 6,021,272 | -0.17(-0.93%) |
Jun 22, 2001 | 18.34 | 18.52 | 18.29 | 18.33 | 4,647,821 | +0.07(+0.38%) |
Jun 21, 2001 | 18.48 | 18.62 | 18.13 | 18.26 | 12,467,767 | -0.35(-1.91%) |
Jun 20, 2001 | 18.89 | 18.89 | 18.37 | 18.62 | 10,430,523 | -0.28(-1.46%) |
Jun 19, 2001 | 19.19 | 19.31 | 18.88 | 18.89 | 5,415,450 | -0.29(-1.53%) |
Jun 18, 2001 | 18.99 | 19.41 | 18.99 | 19.19 | 5,192,806 | +0.21(+1.12%) |
Jun 15, 2001 | 18.99 | 19.27 | 18.80 | 18.98 | 8,073,168 | +0.02(+0.10%) |
Jun 14, 2001 | 19.14 | 19.21 | 18.86 | 18.96 | 4,384,087 | -0.19(-0.98%) |
Jun 13, 2001 | 19.21 | 19.47 | 19.11 | 19.14 | 4,486,332 | -0.02(-0.11%) |
Jun 12, 2001 | 18.89 | 19.22 | 18.82 | 19.16 | 6,503,509 | +0.27(+1.45%) |
Jun 11, 2001 | 18.86 | 18.97 | 18.69 | 18.89 | 2,707,725 | +0.04(+0.19%) |
Jun 08, 2001 | 19.07 | 19.07 | 18.81 | 18.85 | 3,074,977 | -0.27(-1.39%) |
Jun 07, 2001 | 19.06 | 19.32 | 18.98 | 19.12 | 3,653,087 | +0.03(+0.17%) |
Jun 06, 2001 | 19.14 | 19.15 | 18.97 | 19.09 | 4,789,880 | +0.01(+0.07%) |
Jun 05, 2001 | 18.87 | 19.13 | 18.69 | 19.07 | 4,944,680 | +0.24(+1.25%) |
Jun 04, 2001 | 18.69 | 19.00 | 18.61 | 18.84 | 3,819,036 | +0.09(+0.49%) |
Jun 01, 2001 | 18.53 | 18.81 | 18.18 | 18.74 | 6,806,420 | +0.13(+0.70%) |
May 31, 2001 | 18.42 | 18.74 | 18.42 | 18.61 | 4,973,346 | +0.19(+1.05%) |
May 30, 2001 | 18.64 | 18.76 | 18.32 | 18.42 | 5,374,998 | -0.38(-2.00%) |
May 29, 2001 | 18.68 | 18.95 | 18.52 | 18.80 | 4,954,235 | +0.15(+0.83%) |
May 25, 2001 | 18.72 | 18.85 | 18.64 | 18.64 | 3,336,480 | -0.03(-0.18%) |
May 24, 2001 | 18.98 | 19.07 | 18.52 | 18.68 | 8,153,753 | -0.26(-1.38%) |
May 23, 2001 | 18.93 | 19.01 | 18.85 | 18.94 | 4,468,176 | -0.06(-0.30%) |
May 22, 2001 | 19.36 | 19.37 | 18.92 | 18.99 | 6,866,620 | -0.33(-1.70%) |
May 21, 2001 | 19.32 | 19.44 | 19.19 | 19.32 | 4,459,258 | +0.01(+0.03%) |
May 18, 2001 | 19.44 | 19.53 | 19.15 | 19.32 | 6,263,983 | -0.10(-0.53%) |
May 17, 2001 | 19.62 | 19.94 | 19.26 | 19.42 | 12,834,382 | -0.28(-1.43%) |
May 16, 2001 | 18.54 | 19.71 | 18.45 | 19.70 | 11,419,841 | +1.15(+6.22%) |
May 15, 2001 | 18.57 | 18.80 | 18.49 | 18.55 | 4,528,058 | -0.02(-0.13%) |
May 14, 2001 | 18.43 | 18.59 | 18.41 | 18.57 | 2,613,125 | +0.14(+0.78%) |
May 11, 2001 | 18.53 | 18.64 | 18.28 | 18.43 | 3,598,939 | -0.10(-0.56%) |
May 10, 2001 | 18.42 | 18.67 | 18.41 | 18.53 | 3,733,036 | +0.17(+0.95%) |
May 09, 2001 | 18.27 | 18.54 | 18.26 | 18.36 | 4,153,161 | +0.09(+0.49%) |
May 08, 2001 | 18.50 | 18.63 | 18.17 | 18.27 | 5,749,257 | -0.24(-1.31%) |
May 07, 2001 | 18.72 | 18.95 | 18.45 | 18.51 | 4,672,984 | -0.33(-1.74%) |
May 04, 2001 | 18.33 | 18.84 | 18.23 | 18.84 | 6,665,635 | +0.35(+1.90%) |
May 03, 2001 | 18.33 | 18.65 | 18.11 | 18.48 | 6,397,124 | +0.19(+1.03%) |
May 02, 2001 | 18.60 | 18.60 | 18.16 | 18.30 | 6,873,309 | -0.15(-0.82%) |
May 01, 2001 | 18.68 | 18.68 | 18.27 | 18.45 | 5,599,235 | -0.24(-1.26%) |
Apr 30, 2001 | 18.68 | 19.14 | 18.58 | 18.68 | 8,032,079 | +0.00(+0.03%) |
Apr 27, 2001 | 18.44 | 18.78 | 18.41 | 18.68 | 5,050,109 | +0.18(+0.98%) |
Apr 26, 2001 | 18.42 | 18.63 | 18.13 | 18.50 | 4,151,887 | +0.13(+0.68%) |
Apr 25, 2001 | 18.23 | 18.43 | 17.98 | 18.37 | 5,351,428 | +0.14(+0.79%) |
Apr 24, 2001 | 18.24 | 18.79 | 18.13 | 18.23 | 10,033,649 | -0.03(-0.16%) |
Apr 23, 2001 | 17.68 | 18.32 | 17.43 | 18.26 | 9,524,019 | +0.60(+3.38%) |
Apr 20, 2001 | 17.98 | 18.07 | 17.60 | 17.66 | 6,921,405 | -0.63(-3.43%) |
Apr 19, 2001 | 18.17 | 18.29 | 17.90 | 18.29 | 6,130,524 | +0.08(+0.43%) |
Apr 18, 2001 | 17.36 | 18.41 | 17.09 | 18.21 | 10,892,693 | +1.11(+6.52%) |
Apr 17, 2001 | 17.19 | 17.37 | 16.98 | 17.09 | 5,835,894 | -0.25(-1.43%) |
Apr 16, 2001 | 16.91 | 17.38 | 16.91 | 17.34 | 6,516,250 | +0.43(+2.55%) |
Apr 12, 2001 | 16.64 | 16.99 | 16.55 | 16.91 | 5,188,028 | +0.14(+0.86%) |
Apr 11, 2001 | 17.42 | 17.46 | 16.68 | 16.77 | 7,285,153 | -0.28(-1.62%) |
Apr 10, 2001 | 16.56 | 17.55 | 16.52 | 17.04 | 12,381,448 | +0.63(+3.82%) |
Apr 09, 2001 | 16.29 | 16.51 | 16.18 | 16.42 | 6,297,746 | +0.40(+2.53%) |
Apr 06, 2001 | 16.07 | 16.15 | 15.82 | 16.01 | 5,928,583 | -0.19(-1.19%) |
Apr 05, 2001 | 15.85 | 16.30 | 15.85 | 16.20 | 9,428,782 | +0.72(+4.67%) |
Apr 04, 2001 | 15.68 | 16.01 | 15.25 | 15.48 | 12,820,048 | -0.20(-1.29%) |
Apr 03, 2001 | 15.91 | 16.01 | 15.46 | 15.68 | 10,380,516 | -0.34(-2.10%) |
Apr 02, 2001 | 16.26 | 16.66 | 15.93 | 16.02 | 7,390,583 | -0.29(-1.78%) |
Mar 30, 2001 | 16.18 | 16.52 | 16.02 | 16.31 | 5,886,539 | +0.17(+1.07%) |
Mar 29, 2001 | 16.33 | 16.33 | 15.78 | 16.14 | 7,942,257 | -0.32(-1.94%) |
Mar 28, 2001 | 16.27 | 16.47 | 16.08 | 16.46 | 7,119,842 | -0.09(-0.55%) |
Mar 27, 2001 | 16.33 | 16.69 | 16.13 | 16.55 | 10,393,893 | +0.22(+1.33%) |
Mar 26, 2001 | 15.93 | 16.72 | 15.93 | 16.33 | 8,675,486 | +0.36(+2.24%) |
Mar 23, 2001 | 16.05 | 16.24 | 15.62 | 15.97 | 12,454,708 | -0.01(-0.06%) |
Mar 22, 2001 | 15.85 | 16.25 | 15.46 | 15.98 | 21,460,816 | -0.29(-1.76%) |
Mar 21, 2001 | 16.52 | 16.61 | 16.01 | 16.27 | 14,310,396 | -0.25(-1.53%) |
Mar 20, 2001 | 16.95 | 17.19 | 16.52 | 16.52 | 8,767,220 | -0.43(-2.54%) |
Mar 19, 2001 | 16.64 | 17.06 | 16.52 | 16.95 | 7,508,116 | +0.31(+1.86%) |
Mar 16, 2001 | 17.31 | 17.31 | 16.56 | 16.64 | 10,760,827 | -0.51(-2.96%) |
Mar 15, 2001 | 17.17 | 17.25 | 16.95 | 17.15 | 6,723,287 | +0.27(+1.61%) |
Mar 14, 2001 | 16.48 | 17.27 | 16.41 | 16.88 | 18,018,588 | -0.03(-0.18%) |
Mar 13, 2001 | 17.72 | 17.72 | 16.72 | 16.91 | 15,808,070 | -0.64(-3.67%) |
Mar 12, 2001 | 18.21 | 18.33 | 17.42 | 17.55 | 8,758,620 | -0.72(-3.96%) |
Mar 09, 2001 | 18.35 | 18.80 | 18.06 | 18.27 | 9,568,612 | -0.12(-0.67%) |
Mar 08, 2001 | 17.88 | 18.44 | 17.78 | 18.40 | 7,734,901 | +0.67(+3.77%) |
Mar 07, 2001 | 17.63 | 17.77 | 17.61 | 17.73 | 4,651,643 | +0.11(+0.61%) |
Mar 06, 2001 | 17.82 | 17.82 | 17.56 | 17.62 | 5,052,021 | +0.01(+0.04%) |
Mar 05, 2001 | 17.61 | 17.75 | 17.50 | 17.61 | 4,234,702 | +0.14(+0.78%) |
Mar 02, 2001 | 17.20 | 17.74 | 17.04 | 17.48 | 8,497,116 | +0.27(+1.58%) |
Mar 01, 2001 | 17.70 | 17.73 | 17.16 | 17.20 | 7,997,679 | -0.49(-2.79%) |
Feb 28, 2001 | 17.74 | 17.91 | 17.59 | 17.70 | 6,662,131 | -0.04(-0.22%) |
Feb 27, 2001 | 17.63 | 17.81 | 17.38 | 17.74 | 6,077,013 | +0.26(+1.48%) |
Feb 26, 2001 | 17.42 | 17.57 | 17.28 | 17.48 | 5,363,850 | +0.15(+0.86%) |
Feb 23, 2001 | 17.42 | 17.49 | 17.25 | 17.33 | 8,951,005 | +0.02(+0.14%) |
Feb 22, 2001 | 17.64 | 17.66 | 17.05 | 17.31 | 6,927,139 | -0.16(-0.91%) |
Feb 21, 2001 | 17.74 | 17.93 | 17.46 | 17.47 | 5,086,421 | -0.41(-2.27%) |
Feb 20, 2001 | 17.77 | 18.01 | 17.76 | 17.87 | 5,509,413 | +0.10(+0.55%) |
Feb 16, 2001 | 18.01 | 18.04 | 17.50 | 17.77 | 5,589,361 | -0.24(-1.33%) |
Feb 15, 2001 | 17.40 | 18.04 | 17.28 | 18.01 | 4,465,947 | +0.59(+3.41%) |
Feb 14, 2001 | 17.92 | 17.92 | 17.11 | 17.42 | 6,701,627 | -0.50(-2.78%) |
Feb 13, 2001 | 17.66 | 18.12 | 17.61 | 17.92 | 5,378,502 | +0.26(+1.48%) |
Feb 12, 2001 | 17.34 | 17.66 | 17.33 | 17.66 | 4,334,717 | +0.29(+1.64%) |
Feb 09, 2001 | 17.63 | 17.63 | 17.34 | 17.37 | 2,773,977 | -0.22(-1.24%) |
Feb 08, 2001 | 17.72 | 17.73 | 17.45 | 17.59 | 3,348,265 | +0.03(+0.15%) |
Feb 07, 2001 | 17.44 | 17.92 | 17.44 | 17.56 | 4,464,991 | +0.03(+0.20%) |
Feb 06, 2001 | 17.44 | 17.78 | 17.30 | 17.53 | 4,906,139 | +0.30(+1.72%) |
Feb 05, 2001 | 17.00 | 17.52 | 17.00 | 17.23 | 5,240,583 | +0.16(+0.96%) |
Feb 02, 2001 | 17.39 | 17.53 | 16.89 | 17.07 | 5,294,095 | -0.44(-2.53%) |
Feb 01, 2001 | 17.41 | 17.82 | 17.19 | 17.51 | 6,027,324 | +0.14(+0.81%) |
Jan 31, 2001 | 17.49 | 17.72 | 17.33 | 17.37 | 6,494,272 | -0.12(-0.67%) |
Jan 30, 2001 | 16.76 | 17.58 | 16.71 | 17.49 | 7,366,057 | +0.65(+3.83%) |
Jan 29, 2001 | 16.85 | 16.92 | 16.62 | 16.84 | 4,897,858 | -0.00(-0.02%) |
Jan 26, 2001 | 17.20 | 17.36 | 16.78 | 16.85 | 4,722,035 | -0.34(-2.00%) |
Jan 25, 2001 | 16.80 | 17.24 | 16.34 | 17.19 | 6,730,613 | +0.37(+2.22%) |
Jan 24, 2001 | 17.19 | 17.36 | 16.60 | 16.82 | 5,899,917 | -0.61(-3.50%) |
Jan 23, 2001 | 17.09 | 17.53 | 17.02 | 17.42 | 5,627,902 | +0.33(+1.96%) |
Jan 22, 2001 | 16.73 | 17.11 | 16.55 | 17.09 | 6,464,968 | +0.33(+1.99%) |
Jan 19, 2001 | 17.10 | 17.10 | 16.67 | 16.76 | 6,470,065 | -0.35(-2.06%) |
Jan 18, 2001 | 17.27 | 17.27 | 16.91 | 17.11 | 8,550,627 | -0.16(-0.91%) |
Jan 17, 2001 | 16.72 | 17.27 | 16.62 | 17.27 | 18,408,772 | -0.55(-3.08%) |
Jan 16, 2001 | 17.36 | 17.82 | 17.28 | 17.82 | 6,771,064 | +0.60(+3.47%) |
Jan 12, 2001 | 17.60 | 17.61 | 17.03 | 17.22 | 5,836,213 | -0.38(-2.17%) |
Jan 11, 2001 | 17.64 | 17.89 | 17.20 | 17.60 | 6,683,472 | -0.03(-0.17%) |
Jan 10, 2001 | 17.36 | 17.66 | 17.11 | 17.63 | 6,922,679 | -0.18(-1.00%) |
Jan 09, 2001 | 18.04 | 18.08 | 17.60 | 17.81 | 6,313,672 | -0.28(-1.57%) |
Jan 08, 2001 | 17.74 | 18.11 | 17.20 | 18.09 | 8,743,968 | +0.11(+0.60%) |
Jan 05, 2001 | 18.37 | 18.37 | 17.36 | 17.98 | 13,331,589 | -0.70(-3.73%) |
Jan 04, 2001 | 18.50 | 18.76 | 18.14 | 18.68 | 6,466,879 | +0.19(+1.01%) |
Jan 03, 2001 | 18.52 | 18.82 | 18.27 | 18.49 | 7,584,879 | -0.22(-1.16%) |
Jan 02, 2001 | 18.54 | 19.07 | 18.44 | 18.71 | 7,417,657 | -0.21(-1.09%) |
Dec 29, 2000 | 19.14 | 19.30 | 18.78 | 18.92 | 4,399,058 | -0.23(-1.18%) |
Dec 28, 2000 | 18.60 | 19.30 | 18.25 | 19.14 | 6,834,131 | +0.43(+2.31%) |
Dec 27, 2000 | 18.19 | 18.74 | 17.95 | 18.71 | 4,091,050 | +0.66(+3.64%) |
Dec 26, 2000 | 17.80 | 18.05 | 17.61 | 18.05 | 3,202,065 | +0.35(+2.00%) |
Dec 22, 2000 | 17.65 | 17.81 | 17.40 | 17.70 | 5,828,887 | +0.01(+0.05%) |
Dec 21, 2000 | 17.50 | 17.89 | 17.19 | 17.69 | 7,670,879 | -0.04(-0.22%) |
Dec 20, 2000 | 17.31 | 17.85 | 17.31 | 17.73 | 6,130,524 | -0.13(-0.71%) |
Dec 19, 2000 | 17.99 | 18.21 | 17.68 | 17.86 | 7,394,724 | -0.14(-0.76%) |
Dec 18, 2000 | 17.87 | 18.04 | 17.76 | 17.99 | 6,406,679 | +0.38(+2.17%) |
Dec 15, 2000 | 17.78 | 17.86 | 17.46 | 17.61 | 9,475,923 | +0.19(+1.07%) |
Dec 14, 2000 | 17.75 | 17.95 | 17.30 | 17.42 | 6,500,642 | -0.44(-2.47%) |
Dec 13, 2000 | 17.90 | 18.05 | 17.66 | 17.87 | 4,554,176 | -0.01(-0.05%) |
Dec 12, 2000 | 17.95 | 18.01 | 17.84 | 17.87 | 6,570,398 | -0.22(-1.20%) |
Dec 11, 2000 | 18.18 | 18.26 | 17.97 | 18.09 | 5,265,109 | -0.27(-1.45%) |
Dec 08, 2000 | 18.03 | 18.40 | 17.83 | 18.36 | 10,143,219 | +0.35(+1.96%) |
Dec 07, 2000 | 17.94 | 18.02 | 17.66 | 18.00 | 11,950,493 | -0.07(-0.37%) |
Dec 06, 2000 | 18.12 | 18.33 | 17.98 | 18.07 | 19,945,306 | -0.24(-1.29%) |
Dec 05, 2000 | 16.84 | 18.68 | 16.84 | 18.31 | 46,384,244 | +1.82(+11.07%) |
Dec 04, 2000 | 15.68 | 16.74 | 15.61 | 16.48 | 19,457,016 | +0.84(+5.40%) |
Dec 01, 2000 | 15.58 | 15.75 | 15.58 | 15.64 | 4,034,673 | -0.04(-0.25%) |
Nov 30, 2000 | 15.72 | 15.74 | 15.44 | 15.68 | 4,691,139 | -0.04(-0.25%) |
Nov 29, 2000 | 15.56 | 15.72 | 15.55 | 15.72 | 4,207,310 | +0.20(+1.26%) |
Nov 28, 2000 | 15.46 | 15.89 | 15.40 | 15.52 | 5,963,620 | -0.06(-0.38%) |
Nov 27, 2000 | 15.08 | 15.70 | 14.93 | 15.58 | 7,424,027 | +0.54(+3.59%) |
Nov 24, 2000 | 15.04 | 15.08 | 14.93 | 15.04 | 1,587,495 | +0.00(+0.00%) |
Nov 22, 2000 | 14.92 | 15.23 | 14.92 | 15.04 | 3,449,554 | +0.02(+0.13%) |
Nov 21, 2000 | 14.80 | 15.05 | 14.80 | 15.02 | 3,727,621 | +0.17(+1.13%) |
Nov 20, 2000 | 15.14 | 15.18 | 14.80 | 14.85 | 4,879,702 | -0.22(-1.44%) |
Nov 17, 2000 | 15.07 | 15.23 | 14.94 | 15.07 | 5,291,546 | +0.11(+0.72%) |
Nov 16, 2000 | 15.27 | 15.28 | 14.71 | 14.96 | 4,892,124 | -0.01(-0.06%) |
Nov 15, 2000 | 14.77 | 15.18 | 14.77 | 14.97 | 4,708,658 | +0.06(+0.39%) |
Nov 14, 2000 | 14.77 | 14.98 | 14.56 | 14.91 | 4,241,710 | +0.03(+0.20%) |
Nov 13, 2000 | 14.77 | 15.03 | 14.77 | 14.88 | 3,580,784 | -0.03(-0.20%) |
Nov 10, 2000 | 15.32 | 15.45 | 14.85 | 14.91 | 3,121,480 | -0.37(-2.43%) |
Nov 09, 2000 | 15.13 | 15.46 | 14.93 | 15.28 | 3,518,036 | +0.01(+0.06%) |
Nov 08, 2000 | 15.31 | 15.66 | 15.03 | 15.28 | 4,595,584 | +0.06(+0.38%) |
Nov 07, 2000 | 15.42 | 15.42 | 15.07 | 15.22 | 2,896,925 | -0.07(-0.44%) |
Nov 06, 2000 | 14.87 | 15.42 | 14.80 | 15.28 | 5,371,176 | +0.39(+2.63%) |
Nov 03, 2000 | 14.86 | 14.92 | 14.73 | 14.89 | 3,988,806 | -0.01(-0.07%) |
Nov 02, 2000 | 14.94 | 15.06 | 14.82 | 14.90 | 4,441,739 | -0.03(-0.19%) |