Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 43.84 | 44.63 | 43.34 | 44.50 | 3,582,600 | +1.23(+2.84%) |
Apr 29, 2002 | 43.90 | 43.93 | 42.85 | 43.27 | 2,541,100 | -0.63(-1.44%) |
Apr 26, 2002 | 44.50 | 44.90 | 43.69 | 43.90 | 2,529,000 | -0.27(-0.61%) |
Apr 25, 2002 | 44.20 | 44.44 | 43.51 | 44.17 | 3,751,300 | -0.49(-1.10%) |
Apr 24, 2002 | 45.23 | 45.49 | 44.36 | 44.66 | 4,295,200 | -0.18(-0.40%) |
Apr 23, 2002 | 46.05 | 46.12 | 44.40 | 44.84 | 6,003,400 | -1.51(-3.26%) |
Apr 22, 2002 | 47.39 | 47.45 | 46.01 | 46.35 | 2,615,900 | -1.01(-2.13%) |
Apr 19, 2002 | 47.74 | 47.97 | 47.15 | 47.36 | 2,136,000 | -0.38(-0.80%) |
Apr 18, 2002 | 47.99 | 48.30 | 47.05 | 47.74 | 2,557,900 | -0.24(-0.50%) |
Apr 17, 2002 | 48.00 | 48.29 | 47.76 | 47.98 | 2,319,000 | -0.12(-0.25%) |
Apr 16, 2002 | 47.36 | 48.10 | 47.24 | 48.10 | 3,032,800 | +1.24(+2.65%) |
Apr 15, 2002 | 46.94 | 47.14 | 46.17 | 46.86 | 1,967,500 | -0.08(-0.17%) |
Apr 12, 2002 | 47.00 | 47.23 | 46.40 | 46.94 | 2,616,100 | +0.04(+0.09%) |
Apr 11, 2002 | 47.20 | 47.80 | 46.80 | 46.90 | 2,572,200 | -0.72(-1.51%) |
Apr 10, 2002 | 47.18 | 47.84 | 46.92 | 47.62 | 2,346,000 | +1.00(+2.15%) |
Apr 09, 2002 | 46.68 | 47.30 | 46.24 | 46.62 | 1,971,900 | +0.04(+0.09%) |
Apr 08, 2002 | 46.15 | 46.89 | 45.76 | 46.58 | 2,383,100 | +0.08(+0.17%) |
Apr 05, 2002 | 46.15 | 46.85 | 46.02 | 46.50 | 2,668,300 | +0.80(+1.75%) |
Apr 04, 2002 | 45.99 | 46.11 | 45.18 | 45.70 | 4,349,100 | -0.97(-2.08%) |
Apr 03, 2002 | 48.40 | 48.40 | 46.21 | 46.67 | 6,089,900 | -0.68(-1.44%) |
Apr 02, 2002 | 46.90 | 47.47 | 46.75 | 47.35 | 2,448,600 | +0.25(+0.53%) |
Apr 01, 2002 | 47.16 | 47.20 | 46.31 | 47.10 | 2,393,900 | -0.05(-0.11%) |
Mar 29, 2002 | 48.60 | 48.83 | 47.15 | 47.15 | 3,314,800 | +0.00(+0.00%) |
Mar 28, 2002 | 48.60 | 48.83 | 47.15 | 47.15 | 3,314,800 | -1.22(-2.52%) |
Mar 27, 2002 | 47.65 | 48.70 | 47.64 | 48.37 | 2,967,300 | +0.86(+1.81%) |
Mar 26, 2002 | 46.25 | 47.60 | 46.25 | 47.51 | 3,111,600 | +0.81(+1.73%) |
Mar 25, 2002 | 47.80 | 47.90 | 46.65 | 46.70 | 2,677,700 | -1.10(-2.30%) |
Mar 22, 2002 | 48.20 | 48.35 | 47.66 | 47.80 | 2,121,100 | -0.39(-0.81%) |
Mar 21, 2002 | 48.60 | 48.81 | 47.81 | 48.19 | 2,289,000 | -0.74(-1.51%) |
Mar 20, 2002 | 48.89 | 49.80 | 48.80 | 48.93 | 2,623,000 | -0.16(-0.33%) |
Mar 19, 2002 | 48.47 | 49.73 | 48.46 | 49.09 | 2,627,400 | +0.62(+1.28%) |
Mar 18, 2002 | 48.70 | 48.85 | 48.39 | 48.47 | 2,028,600 | +0.00(+0.00%) |
Mar 15, 2002 | 47.97 | 48.59 | 47.76 | 48.47 | 4,444,000 | +0.88(+1.85%) |
Mar 14, 2002 | 47.00 | 47.96 | 46.85 | 47.59 | 2,416,800 | +0.59(+1.26%) |
Mar 13, 2002 | 47.29 | 47.50 | 46.77 | 47.00 | 2,287,500 | -0.24(-0.51%) |
Mar 12, 2002 | 46.98 | 47.50 | 46.61 | 47.24 | 2,321,800 | +0.01(+0.02%) |
Mar 11, 2002 | 47.00 | 47.23 | 46.69 | 47.23 | 2,680,100 | +0.15(+0.32%) |
Mar 08, 2002 | 47.77 | 47.85 | 46.80 | 47.08 | 2,407,000 | -0.44(-0.93%) |
Mar 07, 2002 | 48.00 | 48.00 | 47.24 | 47.52 | 2,857,600 | -0.47(-0.98%) |
Mar 06, 2002 | 47.70 | 48.20 | 47.35 | 47.99 | 4,321,200 | +0.32(+0.67%) |
Mar 05, 2002 | 48.00 | 48.25 | 47.61 | 47.67 | 4,027,700 | -0.98(-2.01%) |
Mar 04, 2002 | 48.00 | 48.75 | 47.70 | 48.65 | 4,260,500 | +0.79(+1.65%) |
Mar 01, 2002 | 47.40 | 47.97 | 46.63 | 47.86 | 3,493,200 | +1.02(+2.18%) |
Feb 28, 2002 | 47.40 | 47.76 | 46.84 | 46.84 | 2,801,800 | -0.26(-0.55%) |
Feb 27, 2002 | 47.15 | 47.97 | 46.25 | 47.10 | 3,529,400 | +0.06(+0.13%) |
Feb 26, 2002 | 47.30 | 47.49 | 46.55 | 47.04 | 4,060,000 | +0.09(+0.19%) |
Feb 25, 2002 | 47.02 | 47.92 | 46.32 | 46.95 | 3,221,100 | -0.36(-0.76%) |
Feb 22, 2002 | 46.60 | 47.40 | 46.27 | 47.31 | 4,141,500 | +0.65(+1.39%) |
Feb 21, 2002 | 46.40 | 48.00 | 46.37 | 46.66 | 6,112,800 | +0.33(+0.71%) |
Feb 20, 2002 | 46.00 | 46.74 | 45.80 | 46.33 | 4,859,600 | +0.82(+1.80%) |
Feb 19, 2002 | 45.00 | 46.25 | 44.98 | 45.51 | 6,946,900 | +0.61(+1.36%) |
Feb 18, 2002 | 43.90 | 45.47 | 43.85 | 44.90 | 6,174,200 | +0.00(+0.00%) |
Feb 15, 2002 | 43.90 | 45.47 | 43.85 | 44.90 | 6,168,600 | +1.40(+3.22%) |
Feb 14, 2002 | 44.00 | 44.00 | 43.44 | 43.50 | 3,192,500 | -0.50(-1.14%) |
Feb 13, 2002 | 43.95 | 44.39 | 43.90 | 44.00 | 3,143,800 | -0.49(-1.10%) |
Feb 12, 2002 | 44.81 | 44.95 | 43.95 | 44.49 | 4,625,800 | -0.07(-0.16%) |
Feb 11, 2002 | 43.25 | 44.88 | 43.10 | 44.56 | 5,179,900 | +1.84(+4.31%) |
Feb 08, 2002 | 41.80 | 42.72 | 41.54 | 42.72 | 2,186,200 | +0.92(+2.20%) |
Feb 07, 2002 | 42.20 | 42.49 | 41.60 | 41.80 | 2,513,700 | -0.40(-0.95%) |
Feb 06, 2002 | 42.30 | 42.77 | 41.90 | 42.20 | 2,563,100 | -0.10(-0.24%) |
Feb 05, 2002 | 43.19 | 43.48 | 42.01 | 42.30 | 3,153,800 | -0.93(-2.15%) |
Feb 04, 2002 | 43.70 | 44.13 | 43.12 | 43.23 | 2,073,500 | -0.35(-0.80%) |
Feb 01, 2002 | 44.30 | 44.45 | 43.37 | 43.58 | 2,466,300 | -0.59(-1.34%) |
Jan 31, 2002 | 42.90 | 44.31 | 42.65 | 44.17 | 3,464,000 | +1.06(+2.46%) |
Jan 30, 2002 | 41.88 | 43.33 | 41.58 | 43.11 | 4,498,700 | +0.73(+1.72%) |
Jan 29, 2002 | 43.25 | 43.55 | 42.27 | 42.38 | 3,143,500 | -1.12(-2.57%) |
Jan 28, 2002 | 43.99 | 44.22 | 43.15 | 43.50 | 2,820,100 | -0.49(-1.11%) |
Jan 25, 2002 | 42.85 | 44.95 | 42.60 | 43.99 | 5,082,700 | +0.95(+2.21%) |
Jan 24, 2002 | 41.75 | 43.44 | 41.75 | 43.04 | 4,578,000 | +1.77(+4.29%) |
Jan 23, 2002 | 40.44 | 41.55 | 40.44 | 41.27 | 2,503,400 | +0.83(+2.05%) |
Jan 22, 2002 | 40.60 | 41.85 | 40.35 | 40.44 | 2,379,500 | -0.24(-0.59%) |
Jan 21, 2002 | 40.51 | 41.17 | 40.40 | 40.68 | 4,348,000 | +0.00(+0.00%) |
Jan 18, 2002 | 40.51 | 41.17 | 40.40 | 40.68 | 4,348,000 | +0.17(+0.42%) |
Jan 17, 2002 | 40.30 | 40.65 | 39.79 | 40.51 | 4,741,800 | +0.21(+0.52%) |
Jan 16, 2002 | 41.48 | 41.63 | 40.30 | 40.30 | 4,463,800 | -1.97(-4.66%) |
Jan 15, 2002 | 41.96 | 42.60 | 41.77 | 42.27 | 3,577,700 | +0.31(+0.74%) |
Jan 14, 2002 | 42.75 | 42.75 | 41.89 | 41.96 | 4,146,500 | -1.06(-2.46%) |
Jan 11, 2002 | 43.20 | 43.40 | 42.81 | 43.02 | 2,113,600 | -0.04(-0.09%) |
Jan 10, 2002 | 44.17 | 44.17 | 42.83 | 43.06 | 4,256,500 | -1.04(-2.36%) |
Jan 09, 2002 | 44.60 | 44.85 | 44.00 | 44.10 | 4,216,700 | -0.10(-0.23%) |
Jan 08, 2002 | 44.75 | 44.79 | 44.13 | 44.20 | 2,239,900 | -0.45(-1.01%) |
Jan 07, 2002 | 45.00 | 45.20 | 44.62 | 44.65 | 3,541,300 | -0.47(-1.04%) |
Jan 04, 2002 | 44.50 | 45.12 | 44.50 | 45.12 | 5,119,700 | +1.07(+2.43%) |
Jan 03, 2002 | 42.75 | 44.40 | 42.70 | 44.05 | 4,836,800 | +1.13(+2.63%) |
Jan 02, 2002 | 42.85 | 43.20 | 42.32 | 42.92 | 2,535,600 | +0.41(+0.96%) |
Dec 31, 2001 | 42.32 | 43.40 | 42.32 | 42.51 | 2,094,400 | -0.13(-0.30%) |
Dec 28, 2001 | 42.55 | 42.95 | 42.40 | 42.64 | 1,481,500 | +0.19(+0.45%) |
Dec 27, 2001 | 42.30 | 42.73 | 42.26 | 42.45 | 1,373,000 | +0.20(+0.47%) |
Dec 26, 2001 | 42.30 | 42.69 | 42.25 | 42.25 | 1,766,000 | -0.05(-0.12%) |
Dec 24, 2001 | 42.05 | 42.57 | 42.05 | 42.30 | 885,200 | +0.45(+1.08%) |
Dec 21, 2001 | 42.95 | 43.00 | 41.85 | 41.85 | 5,300,000 | -0.46(-1.09%) |
Dec 20, 2001 | 43.28 | 43.49 | 42.31 | 42.31 | 3,068,500 | -0.64(-1.49%) |
Dec 19, 2001 | 42.97 | 43.40 | 42.55 | 42.95 | 3,400,300 | -0.27(-0.62%) |
Dec 18, 2001 | 43.25 | 43.76 | 42.81 | 43.22 | 3,929,900 | +1.10(+2.61%) |
Dec 17, 2001 | 41.90 | 42.42 | 41.72 | 42.12 | 2,393,200 | +0.63(+1.52%) |
Dec 14, 2001 | 41.52 | 42.35 | 41.40 | 41.49 | 3,572,100 | -0.03(-0.07%) |
Dec 13, 2001 | 42.75 | 42.78 | 41.50 | 41.52 | 3,462,700 | -1.48(-3.44%) |
Dec 12, 2001 | 43.77 | 43.80 | 42.50 | 43.00 | 2,624,000 | -0.87(-1.98%) |
Dec 11, 2001 | 43.05 | 44.48 | 43.05 | 43.87 | 1,937,500 | +0.67(+1.55%) |
Dec 10, 2001 | 43.70 | 44.17 | 43.04 | 43.20 | 2,934,700 | -0.62(-1.41%) |
Dec 07, 2001 | 44.20 | 44.46 | 43.65 | 43.82 | 2,670,500 | -1.15(-2.56%) |
Dec 06, 2001 | 45.40 | 45.68 | 44.90 | 44.97 | 2,834,300 | -0.29(-0.64%) |
Dec 05, 2001 | 44.05 | 45.75 | 44.05 | 45.26 | 3,836,500 | +1.31(+2.98%) |
Dec 04, 2001 | 43.42 | 44.10 | 42.93 | 43.95 | 2,964,400 | +0.53(+1.22%) |
Dec 03, 2001 | 43.80 | 43.90 | 43.10 | 43.42 | 3,004,000 | -0.92(-2.07%) |
Nov 30, 2001 | 43.70 | 44.45 | 43.68 | 44.34 | 2,455,300 | +0.35(+0.80%) |
Nov 29, 2001 | 44.02 | 44.10 | 43.45 | 43.99 | 2,306,700 | -0.02(-0.05%) |
Nov 28, 2001 | 44.30 | 44.31 | 43.77 | 44.01 | 2,020,700 | -0.42(-0.95%) |
Nov 27, 2001 | 44.46 | 44.87 | 44.01 | 44.43 | 2,566,700 | -0.07(-0.16%) |
Nov 26, 2001 | 45.55 | 45.68 | 44.47 | 44.50 | 2,638,200 | -1.15(-2.52%) |
Nov 23, 2001 | 44.98 | 45.75 | 44.91 | 45.65 | 1,095,200 | +0.87(+1.94%) |
Nov 21, 2001 | 44.79 | 45.10 | 44.75 | 44.78 | 2,587,900 | -0.40(-0.89%) |
Nov 20, 2001 | 44.91 | 45.48 | 44.52 | 45.18 | 3,065,500 | +0.41(+0.92%) |
Nov 19, 2001 | 44.40 | 44.95 | 44.23 | 44.77 | 2,880,100 | +0.85(+1.94%) |
Nov 16, 2001 | 44.24 | 44.24 | 43.70 | 43.92 | 2,442,300 | -0.19(-0.43%) |
Nov 15, 2001 | 43.26 | 44.24 | 43.10 | 44.11 | 3,140,500 | +0.85(+1.96%) |
Nov 14, 2001 | 43.15 | 43.50 | 42.83 | 43.26 | 3,647,600 | -0.13(-0.30%) |
Nov 13, 2001 | 42.75 | 43.50 | 42.75 | 43.39 | 2,592,000 | +1.06(+2.50%) |
Nov 12, 2001 | 42.03 | 42.48 | 41.56 | 42.33 | 2,240,800 | -0.44(-1.03%) |
Nov 09, 2001 | 42.69 | 43.47 | 42.39 | 42.77 | 3,032,600 | -0.46(-1.06%) |
Nov 08, 2001 | 42.82 | 43.74 | 42.82 | 43.23 | 2,700,400 | +0.02(+0.05%) |
Nov 07, 2001 | 42.77 | 43.70 | 42.75 | 43.21 | 2,061,600 | +0.18(+0.42%) |
Nov 06, 2001 | 41.80 | 43.24 | 41.75 | 43.03 | 2,056,600 | +1.01(+2.40%) |
Nov 05, 2001 | 42.08 | 42.82 | 41.85 | 42.02 | 2,196,000 | +0.39(+0.94%) |
Nov 02, 2001 | 41.35 | 42.28 | 41.00 | 41.63 | 2,153,900 | +0.28(+0.68%) |
Nov 01, 2001 | 40.44 | 41.56 | 39.80 | 41.35 | 2,997,700 | +1.36(+3.40%) |
Oct 31, 2001 | 40.60 | 40.83 | 39.88 | 39.99 | 2,188,900 | -0.24(-0.60%) |
Oct 30, 2001 | 40.26 | 40.70 | 39.85 | 40.23 | 2,357,900 | -0.58(-1.42%) |
Oct 29, 2001 | 41.31 | 41.33 | 40.36 | 40.81 | 2,135,800 | -0.50(-1.21%) |
Oct 26, 2001 | 40.00 | 41.62 | 40.00 | 41.31 | 2,600,900 | +1.01(+2.51%) |
Oct 25, 2001 | 39.75 | 40.38 | 39.75 | 40.30 | 5,976,600 | -0.99(-2.40%) |
Oct 24, 2001 | 40.90 | 41.93 | 40.80 | 41.29 | 3,790,600 | -0.81(-1.92%) |
Oct 23, 2001 | 41.99 | 42.50 | 41.71 | 42.10 | 2,826,200 | +0.24(+0.57%) |
Oct 22, 2001 | 40.06 | 41.96 | 40.06 | 41.86 | 2,814,500 | +1.16(+2.85%) |
Oct 19, 2001 | 40.85 | 40.88 | 39.90 | 40.70 | 2,537,300 | +0.09(+0.22%) |
Oct 18, 2001 | 40.75 | 41.20 | 40.18 | 40.61 | 4,310,100 | -0.22(-0.54%) |
Oct 17, 2001 | 41.24 | 41.94 | 40.68 | 40.83 | 2,712,300 | -0.42(-1.02%) |
Oct 16, 2001 | 40.95 | 41.42 | 40.40 | 41.25 | 2,526,600 | +0.75(+1.85%) |
Oct 15, 2001 | 40.11 | 40.83 | 40.11 | 40.50 | 2,872,100 | -0.59(-1.44%) |
Oct 12, 2001 | 41.01 | 41.45 | 40.27 | 41.09 | 4,753,500 | -0.66(-1.58%) |
Oct 11, 2001 | 39.60 | 42.10 | 39.60 | 41.75 | 5,598,500 | +2.24(+5.67%) |
Oct 10, 2001 | 37.65 | 39.59 | 37.65 | 39.51 | 5,449,500 | +1.47(+3.86%) |
Oct 09, 2001 | 37.70 | 38.14 | 37.60 | 38.04 | 2,948,500 | +0.34(+0.90%) |
Oct 08, 2001 | 37.40 | 38.06 | 37.36 | 37.70 | 2,225,600 | -0.28(-0.74%) |
Oct 05, 2001 | 38.00 | 38.60 | 37.50 | 37.98 | 3,309,400 | -0.02(-0.05%) |
Oct 04, 2001 | 38.37 | 38.40 | 37.62 | 38.00 | 2,590,900 | -0.27(-0.71%) |
Oct 03, 2001 | 37.20 | 38.27 | 36.72 | 38.27 | 4,066,000 | +1.02(+2.74%) |
Oct 02, 2001 | 37.74 | 38.25 | 36.77 | 37.25 | 4,278,000 | -0.49(-1.30%) |
Oct 01, 2001 | 37.52 | 37.79 | 36.28 | 37.74 | 3,049,600 | +0.22(+0.59%) |
Sep 28, 2001 | 36.35 | 37.52 | 35.77 | 37.52 | 3,599,300 | +1.37(+3.79%) |
Sep 27, 2001 | 35.08 | 36.15 | 34.40 | 36.15 | 2,722,300 | +0.45(+1.26%) |
Sep 26, 2001 | 36.15 | 36.15 | 34.51 | 35.70 | 2,383,700 | +0.22(+0.62%) |
Sep 25, 2001 | 35.46 | 35.80 | 34.31 | 35.48 | 4,430,100 | -0.52(-1.44%) |
Sep 24, 2001 | 34.94 | 36.50 | 34.52 | 36.00 | 3,515,800 | +2.39(+7.11%) |
Sep 21, 2001 | 33.70 | 33.88 | 32.64 | 33.61 | 7,478,900 | -0.49(-1.44%) |
Sep 20, 2001 | 34.10 | 34.74 | 33.77 | 34.10 | 4,733,700 | -0.98(-2.79%) |
Sep 19, 2001 | 35.75 | 35.99 | 34.00 | 35.08 | 4,776,000 | -0.28(-0.79%) |
Sep 18, 2001 | 35.00 | 35.99 | 34.51 | 35.36 | 5,727,500 | +0.91(+2.64%) |
Sep 17, 2001 | 36.99 | 36.99 | 33.99 | 34.45 | 7,780,000 | -3.94(-10.26%) |
Sep 10, 2001 | 38.23 | 38.74 | 38.17 | 38.39 | 2,958,600 | -0.34(-0.88%) |
Sep 07, 2001 | 39.80 | 39.81 | 38.38 | 38.73 | 4,389,700 | -1.75(-4.32%) |
Sep 06, 2001 | 40.60 | 40.95 | 40.25 | 40.48 | 2,936,000 | -0.68(-1.65%) |
Sep 05, 2001 | 41.10 | 41.30 | 40.56 | 41.16 | 3,579,800 | +0.00(+0.00%) |
Sep 04, 2001 | 41.00 | 41.80 | 40.75 | 41.16 | 3,363,200 | +0.19(+0.46%) |
Aug 31, 2001 | 40.33 | 41.32 | 40.31 | 40.97 | 2,715,100 | +0.44(+1.09%) |
Aug 30, 2001 | 41.64 | 41.66 | 40.45 | 40.53 | 2,812,100 | -0.71(-1.72%) |
Aug 29, 2001 | 41.74 | 42.16 | 40.80 | 41.24 | 2,303,800 | -0.40(-0.96%) |
Aug 28, 2001 | 42.21 | 42.33 | 41.64 | 41.64 | 2,262,300 | -0.56(-1.33%) |
Aug 27, 2001 | 42.55 | 42.60 | 42.20 | 42.20 | 2,519,300 | -0.05(-0.12%) |
Aug 24, 2001 | 41.15 | 42.43 | 41.09 | 42.25 | 2,021,300 | +1.11(+2.70%) |
Aug 23, 2001 | 41.32 | 41.74 | 40.88 | 41.14 | 1,520,800 | -0.23(-0.56%) |
Aug 22, 2001 | 40.97 | 41.90 | 40.54 | 41.37 | 1,950,100 | +0.40(+0.98%) |
Aug 21, 2001 | 41.24 | 41.67 | 40.80 | 40.97 | 2,309,900 | +0.11(+0.27%) |
Aug 20, 2001 | 40.70 | 41.25 | 40.51 | 40.86 | 1,652,300 | +0.00(+0.00%) |
Aug 17, 2001 | 40.64 | 41.13 | 40.33 | 40.86 | 2,426,300 | +0.22(+0.54%) |
Aug 16, 2001 | 41.28 | 41.46 | 40.20 | 40.64 | 2,936,500 | -0.87(-2.10%) |
Aug 15, 2001 | 41.60 | 42.24 | 41.37 | 41.51 | 1,660,900 | -0.23(-0.55%) |
Aug 14, 2001 | 42.00 | 42.10 | 41.54 | 41.74 | 1,636,200 | +0.15(+0.36%) |
Aug 13, 2001 | 41.65 | 41.88 | 41.12 | 41.59 | 1,640,700 | -0.48(-1.14%) |
Aug 10, 2001 | 41.65 | 42.29 | 40.92 | 42.07 | 2,232,200 | +0.67(+1.62%) |
Aug 09, 2001 | 41.56 | 41.70 | 41.03 | 41.40 | 2,326,900 | -0.12(-0.29%) |
Aug 08, 2001 | 42.30 | 42.78 | 41.52 | 41.52 | 2,338,400 | -1.12(-2.63%) |
Aug 07, 2001 | 42.87 | 43.00 | 42.59 | 42.64 | 1,716,000 | -0.22(-0.51%) |
Aug 06, 2001 | 42.50 | 42.98 | 42.27 | 42.86 | 2,038,400 | +0.29(+0.68%) |
Aug 03, 2001 | 42.55 | 42.70 | 42.01 | 42.57 | 2,308,900 | -0.10(-0.23%) |
Aug 02, 2001 | 43.00 | 43.00 | 42.51 | 42.67 | 2,261,400 | +0.64(+1.52%) |
Aug 01, 2001 | 42.90 | 42.93 | 41.85 | 42.03 | 3,272,500 | -0.79(-1.84%) |
Jul 31, 2001 | 41.72 | 42.98 | 41.72 | 42.82 | 3,638,900 | +1.20(+2.88%) |
Jul 30, 2001 | 42.01 | 42.14 | 41.38 | 41.62 | 3,151,500 | -0.51(-1.21%) |
Jul 27, 2001 | 43.19 | 43.25 | 41.90 | 42.13 | 2,341,200 | -1.06(-2.45%) |
Jul 26, 2001 | 43.19 | 43.19 | 42.45 | 43.19 | 2,421,400 | -0.02(-0.05%) |
Jul 25, 2001 | 42.92 | 43.83 | 42.11 | 43.21 | 3,865,300 | +0.29(+0.68%) |
Jul 24, 2001 | 44.23 | 44.33 | 42.50 | 42.92 | 2,598,500 | -1.31(-2.96%) |
Jul 23, 2001 | 45.14 | 45.20 | 43.95 | 44.23 | 1,844,000 | -0.91(-2.02%) |
Jul 20, 2001 | 45.11 | 45.45 | 44.75 | 45.14 | 2,153,300 | +0.03(+0.07%) |
Jul 19, 2001 | 45.19 | 46.28 | 44.97 | 45.11 | 3,650,400 | -0.08(-0.18%) |
Jul 18, 2001 | 44.63 | 45.39 | 44.10 | 45.19 | 2,741,200 | +0.56(+1.25%) |
Jul 17, 2001 | 44.85 | 45.28 | 44.18 | 44.63 | 2,818,500 | -0.22(-0.49%) |
Jul 16, 2001 | 45.43 | 45.43 | 44.60 | 44.85 | 2,509,200 | -0.62(-1.36%) |
Jul 13, 2001 | 45.55 | 45.86 | 44.91 | 45.47 | 2,775,800 | -0.08(-0.18%) |
Jul 12, 2001 | 45.47 | 45.91 | 44.84 | 45.55 | 3,126,600 | +0.08(+0.18%) |
Jul 11, 2001 | 45.93 | 46.40 | 45.19 | 45.47 | 2,981,800 | -0.46(-1.00%) |
Jul 10, 2001 | 46.48 | 46.53 | 45.59 | 45.93 | 1,971,700 | -0.55(-1.18%) |
Jul 09, 2001 | 46.19 | 46.62 | 45.82 | 46.48 | 2,322,500 | +0.29(+0.63%) |
Jul 06, 2001 | 46.93 | 46.95 | 45.81 | 46.19 | 2,495,600 | -0.74(-1.58%) |
Jul 05, 2001 | 47.19 | 47.19 | 46.25 | 46.93 | 3,552,700 | -0.27(-0.57%) |
Jul 03, 2001 | 47.24 | 47.24 | 46.21 | 47.20 | 3,638,700 | -0.92(-1.91%) |
Jul 02, 2001 | 48.24 | 48.93 | 47.61 | 48.12 | 2,839,900 | -0.12(-0.25%) |
Jun 29, 2001 | 46.74 | 48.30 | 46.74 | 48.24 | 3,016,100 | +1.07(+2.27%) |
Jun 28, 2001 | 47.05 | 47.73 | 47.05 | 47.17 | 1,827,900 | +0.13(+0.28%) |
Jun 27, 2001 | 46.91 | 47.99 | 46.67 | 47.04 | 3,026,200 | +0.13(+0.28%) |
Jun 26, 2001 | 46.52 | 47.54 | 45.82 | 46.91 | 3,242,900 | +0.39(+0.84%) |
Jun 25, 2001 | 47.16 | 47.25 | 46.28 | 46.52 | 2,332,100 | -0.64(-1.36%) |
Jun 22, 2001 | 47.94 | 47.94 | 46.70 | 47.16 | 3,173,600 | -1.04(-2.16%) |
Jun 21, 2001 | 47.59 | 48.25 | 47.02 | 48.20 | 3,382,000 | +0.61(+1.28%) |
Jun 20, 2001 | 47.10 | 48.19 | 47.10 | 47.59 | 3,025,900 | +0.55(+1.17%) |
Jun 19, 2001 | 46.17 | 47.40 | 46.00 | 47.04 | 2,636,400 | +0.87(+1.88%) |
Jun 18, 2001 | 45.76 | 46.89 | 45.55 | 46.17 | 2,025,600 | +0.41(+0.90%) |
Jun 15, 2001 | 46.23 | 46.42 | 45.31 | 45.76 | 3,972,900 | -0.47(-1.02%) |
Jun 14, 2001 | 46.80 | 47.00 | 45.89 | 46.23 | 2,623,200 | -0.57(-1.22%) |
Jun 13, 2001 | 46.80 | 47.44 | 46.75 | 46.80 | 2,451,100 | +0.00(+0.00%) |
Jun 12, 2001 | 46.99 | 46.99 | 46.35 | 46.80 | 3,096,200 | -0.34(-0.72%) |
Jun 11, 2001 | 46.95 | 47.25 | 46.25 | 47.14 | 2,900,500 | +0.19(+0.40%) |
Jun 08, 2001 | 46.83 | 47.83 | 46.50 | 46.95 | 2,282,800 | +0.12(+0.26%) |
Jun 07, 2001 | 46.35 | 47.30 | 46.35 | 46.83 | 2,164,500 | +0.49(+1.06%) |
Jun 06, 2001 | 46.70 | 47.44 | 46.21 | 46.34 | 3,711,100 | -0.36(-0.77%) |
Jun 05, 2001 | 46.53 | 46.73 | 45.44 | 46.70 | 2,760,500 | +0.17(+0.37%) |
Jun 04, 2001 | 46.07 | 46.65 | 46.02 | 46.53 | 2,341,900 | +0.46(+1.00%) |
Jun 01, 2001 | 46.40 | 46.40 | 45.08 | 46.07 | 3,118,200 | -0.33(-0.71%) |
May 31, 2001 | 45.80 | 46.89 | 45.55 | 46.40 | 3,135,800 | +0.60(+1.31%) |
May 30, 2001 | 46.70 | 46.70 | 45.72 | 45.80 | 3,581,200 | -1.02(-2.18%) |
May 29, 2001 | 45.62 | 46.97 | 45.60 | 46.82 | 2,779,200 | +1.20(+2.63%) |
May 25, 2001 | 45.77 | 46.27 | 45.50 | 45.62 | 2,744,000 | -0.15(-0.33%) |
May 24, 2001 | 47.14 | 47.14 | 45.54 | 45.77 | 4,459,000 | -1.62(-3.42%) |
May 23, 2001 | 49.13 | 49.13 | 47.15 | 47.39 | 4,263,100 | -1.92(-3.89%) |
May 22, 2001 | 49.49 | 49.49 | 48.84 | 49.31 | 2,741,900 | -0.33(-0.66%) |
May 21, 2001 | 49.18 | 49.80 | 48.59 | 49.64 | 2,790,100 | +0.46(+0.94%) |
May 18, 2001 | 49.50 | 49.50 | 48.56 | 49.18 | 3,738,000 | -0.52(-1.05%) |
May 17, 2001 | 48.69 | 49.88 | 48.13 | 49.70 | 4,237,400 | +1.01(+2.07%) |
May 16, 2001 | 46.75 | 48.69 | 45.95 | 48.69 | 4,464,100 | +1.94(+4.15%) |
May 15, 2001 | 46.78 | 46.88 | 45.95 | 46.75 | 2,346,900 | -0.03(-0.06%) |
May 14, 2001 | 46.00 | 46.78 | 45.76 | 46.78 | 2,443,400 | +0.78(+1.70%) |
May 11, 2001 | 46.97 | 47.15 | 45.97 | 46.00 | 3,384,900 | -0.97(-2.07%) |
May 10, 2001 | 46.00 | 47.84 | 46.00 | 46.97 | 4,202,400 | +1.03(+2.24%) |
May 09, 2001 | 45.80 | 46.74 | 45.44 | 45.94 | 2,684,700 | +0.14(+0.31%) |
May 08, 2001 | 45.75 | 46.10 | 45.36 | 45.80 | 2,883,400 | +0.05(+0.11%) |
May 07, 2001 | 46.16 | 46.80 | 45.73 | 45.75 | 2,205,300 | -0.41(-0.89%) |
May 04, 2001 | 45.29 | 46.23 | 44.30 | 46.16 | 2,769,100 | +0.87(+1.92%) |
May 03, 2001 | 45.39 | 45.39 | 44.33 | 45.29 | 2,188,900 | -0.19(-0.42%) |
May 02, 2001 | 45.28 | 45.96 | 44.82 | 45.48 | 2,925,500 | +0.20(+0.44%) |