Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 36.95 | 37.80 | 36.90 | 37.10 | 2,098,600 | +0.00(+0.00%) |
Mar 28, 2002 | 36.95 | 37.80 | 36.90 | 37.10 | 2,098,600 | +0.23(+0.61%) |
Mar 27, 2002 | 35.90 | 37.08 | 35.89 | 36.88 | 2,559,700 | +0.88(+2.43%) |
Mar 26, 2002 | 35.85 | 36.48 | 35.75 | 36.00 | 2,050,100 | +0.15(+0.42%) |
Mar 25, 2002 | 36.55 | 36.62 | 35.80 | 35.85 | 1,727,200 | -0.57(-1.58%) |
Mar 22, 2002 | 36.35 | 36.45 | 35.91 | 36.42 | 2,391,600 | -0.05(-0.15%) |
Mar 21, 2002 | 36.50 | 36.63 | 36.08 | 36.48 | 1,869,600 | -0.13(-0.36%) |
Mar 20, 2002 | 37.05 | 37.15 | 36.58 | 36.61 | 1,650,400 | -0.44(-1.19%) |
Mar 19, 2002 | 37.05 | 37.38 | 36.83 | 37.05 | 2,016,500 | +0.20(+0.54%) |
Mar 18, 2002 | 37.02 | 37.20 | 36.20 | 36.85 | 2,654,800 | -0.32(-0.87%) |
Mar 15, 2002 | 37.33 | 37.41 | 36.85 | 37.17 | 4,080,000 | -0.15(-0.40%) |
Mar 14, 2002 | 37.00 | 37.48 | 36.80 | 37.33 | 1,979,800 | +0.38(+1.03%) |
Mar 13, 2002 | 37.50 | 37.50 | 36.92 | 36.95 | 1,999,900 | -0.55(-1.48%) |
Mar 12, 2002 | 37.62 | 37.79 | 37.15 | 37.50 | 1,949,500 | -0.34(-0.91%) |
Mar 11, 2002 | 37.66 | 38.12 | 37.35 | 37.84 | 2,143,100 | +0.19(+0.49%) |
Mar 08, 2002 | 37.65 | 37.95 | 37.30 | 37.66 | 2,675,900 | +0.31(+0.84%) |
Mar 07, 2002 | 37.67 | 37.67 | 36.52 | 37.34 | 2,761,000 | -0.16(-0.41%) |
Mar 06, 2002 | 36.95 | 37.55 | 36.85 | 37.50 | 3,960,600 | +0.55(+1.49%) |
Mar 05, 2002 | 38.45 | 38.45 | 36.67 | 36.95 | 6,361,600 | -1.67(-4.34%) |
Mar 04, 2002 | 37.10 | 38.88 | 37.10 | 38.62 | 3,496,600 | +1.52(+4.11%) |
Mar 01, 2002 | 36.42 | 37.38 | 36.25 | 37.10 | 2,919,800 | +0.62(+1.71%) |
Feb 28, 2002 | 36.90 | 37.48 | 36.42 | 36.48 | 3,451,800 | +0.00(+0.00%) |
Feb 27, 2002 | 36.00 | 36.95 | 35.88 | 36.48 | 3,532,700 | +0.58(+1.60%) |
Feb 26, 2002 | 35.45 | 35.98 | 35.10 | 35.90 | 4,232,800 | +0.88(+2.50%) |
Feb 25, 2002 | 34.85 | 35.25 | 34.75 | 35.02 | 4,135,400 | +0.17(+0.50%) |
Feb 22, 2002 | 34.58 | 35.05 | 34.35 | 34.85 | 2,372,700 | +0.27(+0.80%) |
Feb 21, 2002 | 35.00 | 35.10 | 34.40 | 34.58 | 2,855,300 | -0.42(-1.21%) |
Feb 20, 2002 | 34.11 | 35.20 | 34.03 | 35.00 | 2,536,700 | +0.90(+2.62%) |
Feb 19, 2002 | 34.76 | 34.78 | 34.08 | 34.10 | 1,731,400 | -0.53(-1.53%) |
Feb 18, 2002 | 35.00 | 35.05 | 34.57 | 34.63 | 1,843,300 | +0.00(+0.00%) |
Feb 15, 2002 | 35.00 | 35.05 | 34.57 | 34.63 | 1,843,300 | -0.11(-0.30%) |
Feb 14, 2002 | 35.00 | 35.12 | 34.72 | 34.74 | 2,079,500 | -0.21(-0.62%) |
Feb 13, 2002 | 34.12 | 34.99 | 34.10 | 34.95 | 1,620,500 | +0.75(+2.21%) |
Feb 12, 2002 | 34.45 | 34.53 | 34.07 | 34.20 | 1,926,200 | -0.35(-1.01%) |
Feb 11, 2002 | 34.35 | 34.82 | 34.27 | 34.55 | 2,847,700 | +0.51(+1.50%) |
Feb 08, 2002 | 33.56 | 34.42 | 33.38 | 34.04 | 1,495,000 | +0.35(+1.04%) |
Feb 07, 2002 | 33.92 | 34.09 | 33.44 | 33.69 | 1,750,800 | -0.21(-0.62%) |
Feb 06, 2002 | 33.88 | 34.05 | 33.76 | 33.90 | 2,974,100 | +0.21(+0.64%) |
Feb 05, 2002 | 33.50 | 34.42 | 33.36 | 33.69 | 3,187,600 | +0.19(+0.57%) |
Feb 04, 2002 | 34.42 | 34.56 | 33.47 | 33.49 | 2,739,800 | -1.53(-4.37%) |
Feb 01, 2002 | 34.50 | 35.02 | 34.16 | 35.02 | 3,516,100 | +0.66(+1.92%) |
Jan 31, 2002 | 33.23 | 34.42 | 32.98 | 34.37 | 3,259,700 | +1.39(+4.20%) |
Jan 30, 2002 | 33.12 | 33.17 | 31.75 | 32.98 | 3,817,400 | -0.02(-0.06%) |
Jan 29, 2002 | 33.95 | 33.99 | 33.00 | 33.00 | 3,047,100 | -0.86(-2.54%) |
Jan 28, 2002 | 33.15 | 33.97 | 33.15 | 33.86 | 3,004,200 | +0.66(+1.99%) |
Jan 25, 2002 | 33.00 | 33.44 | 32.83 | 33.20 | 2,069,200 | +0.43(+1.30%) |
Jan 24, 2002 | 32.15 | 33.33 | 32.10 | 32.77 | 2,413,100 | +0.67(+2.10%) |
Jan 23, 2002 | 32.50 | 32.67 | 32.00 | 32.10 | 2,500,800 | -0.27(-0.85%) |
Jan 22, 2002 | 32.05 | 32.65 | 32.05 | 32.38 | 2,311,000 | +0.55(+1.73%) |
Jan 21, 2002 | 31.68 | 31.98 | 31.34 | 31.82 | 2,320,100 | +0.00(+0.00%) |
Jan 18, 2002 | 31.68 | 31.98 | 31.34 | 31.82 | 2,320,100 | +0.15(+0.47%) |
Jan 17, 2002 | 30.62 | 31.77 | 30.14 | 31.68 | 4,352,400 | +1.99(+6.70%) |
Jan 16, 2002 | 30.64 | 30.64 | 29.66 | 29.68 | 2,848,600 | -0.88(-2.86%) |
Jan 15, 2002 | 31.12 | 31.32 | 30.30 | 30.56 | 3,758,000 | -0.56(-1.80%) |
Jan 14, 2002 | 31.45 | 31.70 | 31.12 | 31.12 | 3,437,000 | -0.80(-2.51%) |
Jan 11, 2002 | 32.48 | 32.62 | 31.82 | 31.92 | 2,225,200 | -0.25(-0.79%) |
Jan 10, 2002 | 32.71 | 32.77 | 32.11 | 32.17 | 2,269,000 | -0.41(-1.26%) |
Jan 09, 2002 | 32.67 | 33.45 | 32.42 | 32.59 | 2,731,400 | +0.16(+0.51%) |
Jan 08, 2002 | 32.92 | 33.02 | 32.30 | 32.42 | 1,838,900 | -0.50(-1.53%) |
Jan 07, 2002 | 32.95 | 33.08 | 32.53 | 32.92 | 2,221,200 | +0.02(+0.05%) |
Jan 04, 2002 | 33.01 | 33.56 | 32.80 | 32.91 | 2,062,700 | -0.09(-0.27%) |
Jan 03, 2002 | 32.40 | 33.03 | 32.28 | 33.00 | 2,172,700 | +0.83(+2.58%) |
Jan 02, 2002 | 32.35 | 32.53 | 31.78 | 32.17 | 1,739,600 | -0.14(-0.45%) |
Dec 31, 2001 | 32.55 | 32.75 | 32.31 | 32.31 | 1,711,300 | -0.11(-0.34%) |
Dec 28, 2001 | 32.90 | 32.95 | 32.31 | 32.42 | 1,548,900 | -0.36(-1.08%) |
Dec 27, 2001 | 32.32 | 32.86 | 32.23 | 32.78 | 1,309,300 | +0.51(+1.56%) |
Dec 26, 2001 | 32.05 | 32.68 | 32.05 | 32.27 | 1,282,800 | +0.24(+0.76%) |
Dec 24, 2001 | 32.10 | 32.38 | 32.03 | 32.03 | 693,000 | +0.18(+0.57%) |
Dec 21, 2001 | 31.95 | 32.38 | 31.84 | 31.85 | 3,415,000 | +0.19(+0.58%) |
Dec 20, 2001 | 32.40 | 32.44 | 31.50 | 31.66 | 2,138,000 | -0.64(-1.98%) |
Dec 19, 2001 | 31.55 | 32.60 | 31.34 | 32.30 | 2,742,100 | +0.62(+1.97%) |
Dec 18, 2001 | 31.48 | 31.88 | 31.38 | 31.68 | 2,375,800 | +0.25(+0.81%) |
Dec 17, 2001 | 31.12 | 31.81 | 31.12 | 31.43 | 3,203,200 | +0.70(+2.26%) |
Dec 14, 2001 | 30.45 | 31.04 | 30.25 | 30.73 | 3,729,900 | +0.41(+1.34%) |
Dec 13, 2001 | 30.38 | 30.78 | 30.12 | 30.32 | 4,072,300 | +0.57(+1.93%) |
Dec 12, 2001 | 30.46 | 30.46 | 29.65 | 29.75 | 2,693,800 | -0.72(-2.36%) |
Dec 11, 2001 | 30.23 | 30.75 | 30.23 | 30.47 | 1,555,000 | +0.24(+0.79%) |
Dec 10, 2001 | 30.15 | 31.11 | 30.14 | 30.23 | 1,424,300 | -0.31(-1.02%) |
Dec 07, 2001 | 30.81 | 30.96 | 30.43 | 30.54 | 1,300,900 | -0.36(-1.17%) |
Dec 06, 2001 | 30.95 | 30.95 | 30.52 | 30.90 | 1,845,200 | +0.07(+0.24%) |
Dec 05, 2001 | 30.57 | 31.00 | 30.15 | 30.82 | 2,679,200 | +0.37(+1.21%) |
Dec 04, 2001 | 30.00 | 30.50 | 29.73 | 30.45 | 1,783,100 | +1.00(+3.40%) |
Dec 03, 2001 | 29.62 | 29.75 | 29.30 | 29.45 | 2,751,700 | -0.65(-2.14%) |
Nov 30, 2001 | 30.75 | 30.88 | 29.95 | 30.10 | 3,045,500 | -0.67(-2.19%) |
Nov 29, 2001 | 29.57 | 30.80 | 29.45 | 30.77 | 2,494,200 | +1.20(+4.08%) |
Nov 28, 2001 | 29.55 | 30.15 | 29.45 | 29.57 | 1,863,500 | -0.34(-1.14%) |
Nov 27, 2001 | 30.00 | 30.12 | 29.62 | 29.91 | 1,696,600 | -0.32(-1.04%) |
Nov 26, 2001 | 29.32 | 30.23 | 29.32 | 30.23 | 2,032,500 | +0.45(+1.51%) |
Nov 23, 2001 | 29.32 | 29.90 | 29.28 | 29.77 | 553,000 | +0.37(+1.26%) |
Nov 21, 2001 | 29.40 | 29.52 | 28.77 | 29.41 | 1,283,200 | +0.01(+0.02%) |
Nov 20, 2001 | 29.70 | 29.70 | 29.12 | 29.40 | 1,869,100 | -0.33(-1.09%) |
Nov 19, 2001 | 29.25 | 29.88 | 29.15 | 29.73 | 1,709,100 | +0.54(+1.83%) |
Nov 16, 2001 | 28.88 | 29.41 | 28.66 | 29.19 | 1,796,300 | +0.32(+1.09%) |
Nov 15, 2001 | 28.75 | 29.18 | 28.75 | 28.88 | 2,163,800 | -0.21(-0.74%) |
Nov 14, 2001 | 28.75 | 29.14 | 28.49 | 29.09 | 2,409,200 | +0.61(+2.16%) |
Nov 13, 2001 | 28.38 | 28.75 | 28.12 | 28.48 | 2,331,400 | +0.83(+2.98%) |
Nov 12, 2001 | 28.00 | 28.00 | 26.70 | 27.65 | 4,348,400 | -0.88(-3.08%) |
Nov 09, 2001 | 28.40 | 28.70 | 28.25 | 28.53 | 1,368,000 | +0.11(+0.37%) |
Nov 08, 2001 | 28.18 | 28.82 | 28.05 | 28.43 | 2,184,000 | +0.62(+2.25%) |
Nov 07, 2001 | 28.23 | 28.48 | 27.75 | 27.80 | 2,469,900 | -0.53(-1.87%) |
Nov 06, 2001 | 27.62 | 28.43 | 27.21 | 28.33 | 1,830,200 | +0.70(+2.53%) |
Nov 05, 2001 | 27.20 | 27.81 | 27.14 | 27.63 | 2,330,300 | +0.49(+1.81%) |
Nov 02, 2001 | 26.62 | 27.34 | 26.52 | 27.14 | 1,900,200 | +0.29(+1.08%) |
Nov 01, 2001 | 26.95 | 27.12 | 26.35 | 26.85 | 2,260,300 | -0.09(-0.35%) |
Oct 31, 2001 | 26.73 | 27.50 | 26.73 | 26.95 | 3,312,000 | +0.21(+0.80%) |
Oct 30, 2001 | 27.00 | 27.00 | 26.25 | 26.73 | 2,194,800 | -0.49(-1.80%) |
Oct 29, 2001 | 28.50 | 28.50 | 27.06 | 27.22 | 3,819,900 | -1.29(-4.51%) |
Oct 26, 2001 | 27.23 | 28.62 | 27.23 | 28.50 | 3,439,400 | +1.27(+4.66%) |
Oct 25, 2001 | 26.43 | 27.35 | 25.85 | 27.23 | 2,184,200 | +0.59(+2.23%) |
Oct 24, 2001 | 26.47 | 26.90 | 25.89 | 26.64 | 2,101,900 | +0.16(+0.62%) |
Oct 23, 2001 | 26.62 | 26.77 | 26.10 | 26.48 | 2,030,400 | +0.10(+0.36%) |
Oct 22, 2001 | 25.77 | 26.60 | 25.68 | 26.38 | 1,965,200 | +0.43(+1.66%) |
Oct 19, 2001 | 25.30 | 25.96 | 25.10 | 25.95 | 2,462,500 | +0.75(+2.98%) |
Oct 18, 2001 | 25.73 | 25.73 | 24.99 | 25.20 | 3,255,000 | -0.80(-3.08%) |
Oct 17, 2001 | 27.05 | 27.08 | 25.93 | 26.00 | 3,213,100 | -1.00(-3.70%) |
Oct 16, 2001 | 26.95 | 27.55 | 26.77 | 27.00 | 4,023,900 | +0.49(+1.85%) |
Oct 15, 2001 | 26.25 | 26.52 | 25.93 | 26.51 | 2,627,300 | +0.59(+2.28%) |
Oct 12, 2001 | 26.15 | 26.20 | 25.62 | 25.92 | 3,027,100 | -0.43(-1.63%) |
Oct 11, 2001 | 26.75 | 26.95 | 26.20 | 26.35 | 3,217,300 | +0.25(+0.96%) |
Oct 10, 2001 | 25.60 | 26.30 | 25.52 | 26.10 | 2,978,300 | +0.60(+2.35%) |
Oct 09, 2001 | 25.88 | 25.94 | 25.15 | 25.50 | 2,604,500 | -0.45(-1.73%) |
Oct 08, 2001 | 25.82 | 26.18 | 25.52 | 25.95 | 2,360,600 | +0.10(+0.39%) |
Oct 05, 2001 | 26.12 | 26.45 | 25.50 | 25.85 | 3,100,000 | -0.30(-1.15%) |
Oct 04, 2001 | 25.88 | 26.75 | 25.55 | 26.15 | 4,524,700 | +0.61(+2.41%) |
Oct 03, 2001 | 24.48 | 25.84 | 24.25 | 25.54 | 3,569,800 | +1.05(+4.31%) |
Oct 02, 2001 | 23.62 | 24.60 | 23.45 | 24.48 | 3,405,800 | +0.86(+3.62%) |
Oct 01, 2001 | 23.10 | 23.73 | 22.85 | 23.62 | 3,354,300 | +0.38(+1.61%) |
Sep 28, 2001 | 22.75 | 23.57 | 22.35 | 23.25 | 4,068,800 | +0.62(+2.76%) |
Sep 27, 2001 | 22.32 | 22.62 | 21.68 | 22.62 | 3,289,400 | +0.30(+1.34%) |
Sep 26, 2001 | 23.45 | 23.45 | 22.04 | 22.32 | 3,231,000 | -1.07(-4.59%) |
Sep 25, 2001 | 22.30 | 23.45 | 22.20 | 23.40 | 6,578,700 | +1.10(+4.93%) |
Sep 24, 2001 | 21.11 | 22.88 | 21.11 | 22.30 | 6,739,900 | +1.18(+5.56%) |
Sep 21, 2001 | 20.82 | 22.12 | 20.05 | 21.12 | 9,420,300 | +0.30(+1.46%) |
Sep 20, 2001 | 23.25 | 23.35 | 20.75 | 20.82 | 9,618,900 | -3.00(-12.61%) |
Sep 19, 2001 | 24.32 | 24.35 | 22.43 | 23.82 | 7,922,100 | -0.71(-2.89%) |
Sep 18, 2001 | 24.05 | 25.01 | 24.00 | 24.54 | 10,802,400 | +0.09(+0.35%) |
Sep 17, 2001 | 28.00 | 28.15 | 23.75 | 24.45 | 19,894,200 | -9.43(-27.83%) |
Sep 06, 2001 | 34.00 | 34.30 | 33.63 | 33.88 | 1,934,600 | -0.09(-0.28%) |
Sep 05, 2001 | 34.00 | 34.30 | 33.65 | 33.98 | 2,587,800 | +0.05(+0.15%) |
Sep 04, 2001 | 34.45 | 34.84 | 33.91 | 33.92 | 3,603,600 | -0.28(-0.80%) |
Aug 31, 2001 | 33.94 | 34.25 | 33.72 | 34.20 | 2,617,000 | +0.46(+1.36%) |
Aug 30, 2001 | 34.48 | 34.62 | 33.55 | 33.74 | 4,195,800 | -0.76(-2.20%) |
Aug 29, 2001 | 35.55 | 35.61 | 34.25 | 34.50 | 4,985,500 | -1.05(-2.95%) |
Aug 28, 2001 | 36.26 | 36.35 | 35.55 | 35.55 | 1,887,800 | -0.83(-2.28%) |
Aug 27, 2001 | 36.49 | 36.58 | 36.38 | 36.38 | 1,032,200 | -0.11(-0.32%) |
Aug 24, 2001 | 36.50 | 36.66 | 36.13 | 36.49 | 2,776,400 | +0.04(+0.12%) |
Aug 23, 2001 | 36.43 | 36.63 | 36.40 | 36.45 | 1,380,500 | +0.03(+0.07%) |
Aug 22, 2001 | 36.44 | 36.66 | 36.02 | 36.42 | 1,743,300 | +0.38(+1.04%) |
Aug 21, 2001 | 36.53 | 37.18 | 35.92 | 36.05 | 2,161,900 | -0.73(-1.98%) |
Aug 20, 2001 | 36.00 | 36.80 | 35.84 | 36.78 | 1,342,500 | +0.91(+2.52%) |
Aug 17, 2001 | 37.00 | 37.00 | 35.75 | 35.88 | 1,241,300 | -0.92(-2.51%) |
Aug 16, 2001 | 35.20 | 36.80 | 35.20 | 36.80 | 2,214,700 | +1.38(+3.90%) |
Aug 15, 2001 | 36.50 | 36.50 | 35.31 | 35.42 | 1,981,600 | -0.92(-2.53%) |
Aug 14, 2001 | 36.88 | 36.90 | 36.08 | 36.34 | 998,300 | -0.15(-0.41%) |
Aug 13, 2001 | 36.99 | 37.07 | 36.33 | 36.49 | 1,304,100 | -0.50(-1.35%) |
Aug 10, 2001 | 36.23 | 37.29 | 36.08 | 36.99 | 1,576,300 | +0.64(+1.76%) |
Aug 09, 2001 | 35.83 | 36.35 | 35.50 | 36.35 | 1,897,800 | +0.63(+1.78%) |
Aug 08, 2001 | 36.58 | 36.62 | 35.60 | 35.72 | 1,351,200 | -0.81(-2.23%) |
Aug 07, 2001 | 36.35 | 36.67 | 36.23 | 36.53 | 1,680,100 | +0.27(+0.76%) |
Aug 06, 2001 | 36.12 | 36.55 | 36.10 | 36.26 | 1,155,100 | +0.13(+0.36%) |
Aug 03, 2001 | 36.33 | 36.38 | 35.56 | 36.12 | 1,085,300 | -0.02(-0.04%) |
Aug 02, 2001 | 36.50 | 36.58 | 35.88 | 36.14 | 2,952,700 | -0.04(-0.11%) |
Aug 01, 2001 | 37.00 | 37.00 | 36.02 | 36.18 | 2,195,300 | -0.52(-1.42%) |
Jul 31, 2001 | 36.45 | 36.77 | 36.34 | 36.70 | 1,916,700 | +0.46(+1.27%) |
Jul 30, 2001 | 36.65 | 36.75 | 36.05 | 36.24 | 1,444,700 | -0.35(-0.96%) |
Jul 27, 2001 | 36.62 | 36.70 | 36.12 | 36.59 | 1,853,500 | +0.00(+0.00%) |
Jul 26, 2001 | 36.85 | 36.88 | 36.31 | 36.59 | 2,298,300 | -0.29(-0.80%) |
Jul 25, 2001 | 37.42 | 37.42 | 36.46 | 36.88 | 2,766,700 | -0.05(-0.14%) |
Jul 24, 2001 | 37.70 | 37.70 | 36.80 | 36.94 | 1,799,300 | -0.77(-2.03%) |
Jul 23, 2001 | 38.10 | 38.24 | 37.62 | 37.70 | 1,272,300 | -0.35(-0.92%) |
Jul 20, 2001 | 38.00 | 38.30 | 37.98 | 38.05 | 1,648,100 | +0.11(+0.30%) |
Jul 19, 2001 | 38.25 | 38.48 | 37.40 | 37.94 | 1,473,400 | +0.31(+0.82%) |
Jul 18, 2001 | 37.75 | 37.76 | 37.31 | 37.62 | 3,637,000 | -0.66(-1.71%) |
Jul 17, 2001 | 37.65 | 38.60 | 37.60 | 38.28 | 1,924,700 | +0.78(+2.08%) |
Jul 16, 2001 | 37.58 | 37.65 | 37.25 | 37.50 | 1,079,900 | -0.08(-0.20%) |
Jul 13, 2001 | 37.20 | 37.72 | 36.70 | 37.58 | 1,470,700 | +0.38(+1.01%) |
Jul 12, 2001 | 36.40 | 37.33 | 36.08 | 37.20 | 2,206,700 | +1.36(+3.78%) |
Jul 11, 2001 | 35.98 | 36.40 | 35.65 | 35.84 | 1,982,800 | -0.11(-0.29%) |
Jul 10, 2001 | 36.50 | 36.52 | 35.55 | 35.95 | 1,712,600 | -0.41(-1.13%) |
Jul 09, 2001 | 36.50 | 36.56 | 36.24 | 36.36 | 1,768,600 | -0.06(-0.18%) |
Jul 06, 2001 | 36.65 | 36.70 | 36.31 | 36.42 | 2,029,700 | +0.12(+0.33%) |
Jul 05, 2001 | 36.73 | 36.80 | 36.15 | 36.30 | 2,211,900 | -0.17(-0.47%) |
Jul 03, 2001 | 35.50 | 36.48 | 35.46 | 36.48 | 1,840,800 | +0.94(+2.63%) |
Jul 02, 2001 | 36.52 | 36.52 | 35.30 | 35.54 | 3,114,000 | -1.09(-2.98%) |
Jun 29, 2001 | 37.00 | 37.12 | 36.25 | 36.63 | 3,895,300 | -0.52(-1.40%) |
Jun 28, 2001 | 37.25 | 37.75 | 37.10 | 37.15 | 2,833,600 | +0.46(+1.25%) |
Jun 27, 2001 | 36.90 | 37.12 | 36.67 | 36.69 | 2,317,700 | -0.12(-0.31%) |
Jun 26, 2001 | 36.75 | 37.00 | 36.21 | 36.80 | 2,253,400 | +0.02(+0.07%) |
Jun 25, 2001 | 37.15 | 37.42 | 36.46 | 36.78 | 2,839,800 | +0.05(+0.12%) |
Jun 22, 2001 | 37.20 | 37.23 | 36.62 | 36.73 | 2,397,800 | -0.37(-0.98%) |
Jun 21, 2001 | 37.20 | 37.53 | 36.55 | 37.10 | 4,025,300 | +0.00(+0.00%) |
Jun 20, 2001 | 37.37 | 37.52 | 36.62 | 37.10 | 3,886,500 | -0.27(-0.74%) |
Jun 19, 2001 | 39.00 | 39.00 | 37.08 | 37.38 | 4,116,600 | -1.53(-3.93%) |
Jun 18, 2001 | 38.25 | 39.12 | 37.95 | 38.91 | 3,748,300 | +1.53(+4.09%) |
Jun 15, 2001 | 38.62 | 38.62 | 36.99 | 37.38 | 6,261,900 | -1.17(-3.05%) |
Jun 14, 2001 | 39.50 | 39.50 | 38.17 | 38.55 | 6,804,400 | -1.58(-3.94%) |
Jun 13, 2001 | 40.21 | 40.56 | 39.98 | 40.13 | 2,122,400 | -0.08(-0.20%) |
Jun 12, 2001 | 40.24 | 40.40 | 39.45 | 40.21 | 2,618,400 | -0.03(-0.07%) |
Jun 11, 2001 | 40.88 | 40.90 | 40.08 | 40.24 | 1,674,400 | -0.46(-1.14%) |
Jun 08, 2001 | 41.60 | 41.60 | 40.54 | 40.70 | 1,882,700 | -0.90(-2.16%) |
Jun 07, 2001 | 41.38 | 42.05 | 40.79 | 41.60 | 1,854,500 | +0.35(+0.86%) |
Jun 06, 2001 | 42.83 | 42.83 | 41.15 | 41.25 | 1,664,500 | -1.19(-2.80%) |
Jun 05, 2001 | 42.33 | 42.65 | 42.16 | 42.44 | 1,505,600 | +0.28(+0.66%) |
Jun 04, 2001 | 41.65 | 42.33 | 41.08 | 42.16 | 767,300 | +0.57(+1.38%) |
Jun 01, 2001 | 41.50 | 41.90 | 40.95 | 41.59 | 1,126,600 | -0.07(-0.17%) |
May 31, 2001 | 41.00 | 41.78 | 40.98 | 41.66 | 1,538,200 | +0.80(+1.97%) |
May 30, 2001 | 41.70 | 42.10 | 40.78 | 40.85 | 1,502,700 | -0.82(-1.98%) |
May 29, 2001 | 42.00 | 42.10 | 41.45 | 41.67 | 1,228,600 | +0.05(+0.12%) |
May 25, 2001 | 42.12 | 42.12 | 41.00 | 41.62 | 1,590,400 | -0.49(-1.16%) |
May 24, 2001 | 42.62 | 42.84 | 41.92 | 42.12 | 1,457,700 | -0.16(-0.38%) |
May 23, 2001 | 42.53 | 42.55 | 41.86 | 42.27 | 1,445,600 | -0.13(-0.32%) |
May 22, 2001 | 42.90 | 43.17 | 42.02 | 42.41 | 2,356,600 | -0.74(-1.71%) |
May 21, 2001 | 43.25 | 43.48 | 42.86 | 43.15 | 2,234,800 | -0.45(-1.04%) |
May 18, 2001 | 42.33 | 43.75 | 42.17 | 43.60 | 4,162,800 | +1.28(+3.02%) |
May 17, 2001 | 41.33 | 42.66 | 41.27 | 42.33 | 3,369,400 | +0.88(+2.11%) |
May 16, 2001 | 39.62 | 41.45 | 39.51 | 41.45 | 2,343,500 | +1.75(+4.41%) |
May 15, 2001 | 39.85 | 39.99 | 39.15 | 39.70 | 1,437,400 | +0.26(+0.66%) |
May 14, 2001 | 39.95 | 39.95 | 39.23 | 39.44 | 1,080,300 | -0.11(-0.28%) |
May 11, 2001 | 39.50 | 40.00 | 39.17 | 39.55 | 1,523,900 | +0.18(+0.47%) |
May 10, 2001 | 38.75 | 39.66 | 38.67 | 39.37 | 1,422,700 | +0.99(+2.58%) |
May 09, 2001 | 38.80 | 38.80 | 38.25 | 38.38 | 1,419,000 | -0.19(-0.48%) |
May 08, 2001 | 39.32 | 39.44 | 38.23 | 38.56 | 1,349,700 | -0.53(-1.36%) |
May 07, 2001 | 38.84 | 39.38 | 38.84 | 39.09 | 955,200 | -0.39(-0.99%) |
May 04, 2001 | 39.05 | 39.60 | 38.58 | 39.48 | 1,133,600 | +0.32(+0.83%) |
May 03, 2001 | 39.50 | 39.50 | 38.73 | 39.16 | 1,338,100 | +0.09(+0.22%) |
May 02, 2001 | 39.95 | 39.95 | 38.73 | 39.07 | 1,881,200 | -0.16(-0.40%) |
May 01, 2001 | 39.00 | 39.38 | 38.75 | 39.23 | 1,498,600 | +0.30(+0.76%) |
Apr 30, 2001 | 39.27 | 39.73 | 38.85 | 38.93 | 1,552,900 | -0.32(-0.82%) |
Apr 27, 2001 | 38.67 | 39.42 | 38.48 | 39.25 | 1,504,400 | +0.75(+1.95%) |
Apr 26, 2001 | 38.50 | 38.95 | 38.12 | 38.50 | 1,353,400 | +0.27(+0.72%) |
Apr 25, 2001 | 38.38 | 38.47 | 37.48 | 38.23 | 1,256,100 | -0.02(-0.07%) |
Apr 24, 2001 | 38.27 | 38.92 | 38.25 | 38.25 | 1,290,400 | -0.08(-0.21%) |
Apr 23, 2001 | 38.75 | 38.75 | 38.14 | 38.33 | 1,033,600 | -0.04(-0.09%) |
Apr 20, 2001 | 38.05 | 38.60 | 38.05 | 38.37 | 1,601,400 | -0.28(-0.74%) |
Apr 19, 2001 | 38.92 | 38.93 | 38.15 | 38.65 | 2,279,500 | -0.40(-1.02%) |
Apr 18, 2001 | 38.30 | 39.92 | 38.15 | 39.05 | 2,222,000 | +1.25(+3.31%) |
Apr 17, 2001 | 37.52 | 38.00 | 37.15 | 37.80 | 1,141,900 | +0.15(+0.41%) |
Apr 16, 2001 | 37.67 | 38.33 | 37.30 | 37.65 | 1,314,100 | -0.04(-0.12%) |
Apr 12, 2001 | 36.95 | 37.69 | 36.62 | 37.69 | 1,497,800 | +1.27(+3.47%) |
Apr 11, 2001 | 37.12 | 37.23 | 36.17 | 36.42 | 2,266,100 | -0.88(-2.35%) |
Apr 10, 2001 | 36.50 | 37.62 | 36.12 | 37.30 | 3,167,000 | -0.16(-0.43%) |
Apr 09, 2001 | 37.00 | 37.93 | 37.00 | 37.46 | 1,377,000 | +0.57(+1.55%) |
Apr 06, 2001 | 37.00 | 37.50 | 36.60 | 36.89 | 1,609,200 | -0.69(-1.82%) |
Apr 05, 2001 | 36.30 | 37.70 | 36.30 | 37.58 | 1,837,200 | +1.88(+5.25%) |
Apr 04, 2001 | 35.30 | 36.37 | 35.00 | 35.70 | 2,160,300 | +0.29(+0.80%) |
Apr 03, 2001 | 36.30 | 36.56 | 35.19 | 35.41 | 2,927,600 | -1.29(-3.50%) |