Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 33.05 | 33.41 | 32.55 | 32.81 | 12,757,348 | -0.42(-1.26%) |
Apr 29, 2002 | 33.75 | 34.11 | 33.23 | 33.23 | 10,081,208 | -0.80(-2.35%) |
Apr 26, 2002 | 34.74 | 34.89 | 34.01 | 34.03 | 6,427,429 | -0.41(-1.19%) |
Apr 25, 2002 | 34.09 | 34.60 | 33.90 | 34.44 | 8,265,412 | +0.35(+1.04%) |
Apr 24, 2002 | 34.58 | 34.81 | 34.01 | 34.09 | 7,881,026 | -0.49(-1.41%) |
Apr 23, 2002 | 34.33 | 34.82 | 33.97 | 34.57 | 8,909,964 | +0.25(+0.72%) |
Apr 22, 2002 | 34.68 | 35.03 | 34.33 | 34.33 | 10,889,123 | -0.45(-1.30%) |
Apr 19, 2002 | 35.20 | 35.31 | 34.74 | 34.78 | 9,339,005 | -0.26(-0.75%) |
Apr 18, 2002 | 35.10 | 35.21 | 34.39 | 35.04 | 7,385,848 | +0.11(+0.30%) |
Apr 17, 2002 | 35.10 | 35.32 | 34.75 | 34.94 | 5,421,244 | -0.33(-0.94%) |
Apr 16, 2002 | 35.04 | 35.27 | 34.65 | 35.27 | 9,078,980 | +0.45(+1.30%) |
Apr 15, 2002 | 35.49 | 35.55 | 34.69 | 34.82 | 6,774,506 | -0.82(-2.30%) |
Apr 12, 2002 | 35.20 | 35.71 | 35.02 | 35.64 | 8,232,484 | +0.73(+2.09%) |
Apr 11, 2002 | 35.20 | 35.59 | 34.79 | 34.91 | 9,830,792 | -0.29(-0.82%) |
Apr 10, 2002 | 34.79 | 35.20 | 34.63 | 35.20 | 6,179,698 | +0.47(+1.34%) |
Apr 09, 2002 | 35.03 | 35.29 | 34.67 | 34.73 | 7,162,989 | -0.30(-0.85%) |
Apr 08, 2002 | 34.18 | 35.03 | 34.18 | 35.03 | 6,598,706 | +0.52(+1.50%) |
Apr 05, 2002 | 34.21 | 34.74 | 34.04 | 34.51 | 7,839,620 | +0.44(+1.29%) |
Apr 04, 2002 | 33.44 | 34.16 | 33.36 | 34.07 | 7,607,011 | +0.85(+2.56%) |
Apr 03, 2002 | 33.73 | 34.18 | 32.55 | 33.22 | 10,106,080 | -0.40(-1.18%) |
Apr 02, 2002 | 34.12 | 34.12 | 33.44 | 33.62 | 8,828,847 | -0.50(-1.47%) |
Apr 01, 2002 | 34.07 | 34.53 | 34.01 | 34.12 | 9,838,282 | -0.28(-0.80%) |
Mar 29, 2002 | 34.67 | 34.74 | 34.19 | 34.40 | 8,452,941 | +0.00(+0.00%) |
Mar 28, 2002 | 34.67 | 34.74 | 34.19 | 34.40 | 8,452,941 | -0.46(-1.32%) |
Mar 27, 2002 | 34.74 | 34.96 | 34.18 | 34.86 | 9,631,392 | +0.18(+0.53%) |
Mar 26, 2002 | 34.11 | 34.83 | 34.07 | 34.67 | 10,572,853 | +0.39(+1.14%) |
Mar 25, 2002 | 34.78 | 35.03 | 33.97 | 34.28 | 7,371,999 | -0.64(-1.84%) |
Mar 22, 2002 | 34.67 | 35.20 | 34.35 | 34.93 | 7,360,693 | +0.22(+0.63%) |
Mar 21, 2002 | 35.04 | 35.13 | 34.33 | 34.71 | 11,229,841 | -0.42(-1.19%) |
Mar 20, 2002 | 34.89 | 35.56 | 34.69 | 35.13 | 10,011,962 | +0.10(+0.28%) |
Mar 19, 2002 | 34.84 | 35.23 | 34.62 | 35.03 | 8,579,279 | +0.56(+1.62%) |
Mar 18, 2002 | 34.98 | 34.98 | 34.14 | 34.47 | 8,143,030 | -0.15(-0.43%) |
Mar 15, 2002 | 34.21 | 34.66 | 33.79 | 34.62 | 14,612,713 | +0.40(+1.18%) |
Mar 14, 2002 | 34.14 | 34.67 | 34.11 | 34.21 | 6,710,771 | -0.11(-0.31%) |
Mar 13, 2002 | 33.90 | 34.47 | 33.65 | 34.32 | 9,136,779 | +0.11(+0.31%) |
Mar 12, 2002 | 34.04 | 34.47 | 33.80 | 34.21 | 10,616,803 | +0.01(+0.04%) |
Mar 11, 2002 | 34.61 | 34.61 | 34.03 | 34.20 | 9,104,983 | -0.43(-1.25%) |
Mar 08, 2002 | 34.60 | 34.96 | 34.36 | 34.63 | 9,887,602 | +0.38(+1.12%) |
Mar 07, 2002 | 35.07 | 35.10 | 33.97 | 34.25 | 12,483,757 | -0.21(-0.62%) |
Mar 06, 2002 | 33.79 | 34.65 | 33.75 | 34.46 | 13,766,642 | +0.85(+2.53%) |
Mar 05, 2002 | 34.80 | 34.80 | 33.33 | 33.61 | 20,550,192 | -1.70(-4.81%) |
Mar 04, 2002 | 34.67 | 35.49 | 34.43 | 35.31 | 17,486,276 | -0.28(-0.78%) |
Mar 01, 2002 | 35.58 | 35.73 | 35.17 | 35.59 | 12,244,646 | +0.21(+0.58%) |
Feb 28, 2002 | 36.03 | 36.09 | 35.17 | 35.38 | 13,098,631 | -0.65(-1.81%) |
Feb 27, 2002 | 36.90 | 36.97 | 35.69 | 36.03 | 12,605,149 | -0.42(-1.15%) |
Feb 26, 2002 | 36.87 | 37.22 | 35.78 | 36.45 | 17,300,442 | -0.40(-1.08%) |
Feb 25, 2002 | 36.27 | 36.88 | 36.15 | 36.85 | 12,199,142 | +0.76(+2.10%) |
Feb 22, 2002 | 36.07 | 36.12 | 35.24 | 36.09 | 12,159,432 | -0.21(-0.58%) |
Feb 21, 2002 | 36.36 | 36.87 | 35.92 | 36.30 | 10,671,211 | -0.29(-0.79%) |
Feb 20, 2002 | 35.93 | 36.65 | 35.74 | 36.59 | 11,315,763 | +0.96(+2.70%) |
Feb 19, 2002 | 35.90 | 36.31 | 35.59 | 35.63 | 8,033,791 | -0.12(-0.34%) |
Feb 18, 2002 | 36.48 | 36.48 | 35.52 | 35.75 | 8,405,458 | +0.00(+0.00%) |
Feb 15, 2002 | 36.48 | 36.48 | 35.52 | 35.75 | 8,390,902 | -0.73(-2.00%) |
Feb 14, 2002 | 36.44 | 36.73 | 35.98 | 36.48 | 7,572,529 | +0.22(+0.61%) |
Feb 13, 2002 | 36.09 | 36.61 | 35.73 | 36.26 | 8,647,960 | +0.66(+1.85%) |
Feb 12, 2002 | 35.73 | 36.02 | 35.52 | 35.60 | 6,846,578 | -0.13(-0.38%) |
Feb 11, 2002 | 35.04 | 35.91 | 35.03 | 35.73 | 8,078,589 | +0.57(+1.61%) |
Feb 08, 2002 | 34.67 | 35.20 | 34.36 | 35.17 | 6,767,723 | +0.60(+1.74%) |
Feb 07, 2002 | 34.62 | 35.04 | 34.33 | 34.57 | 6,932,923 | -0.04(-0.12%) |
Feb 06, 2002 | 34.71 | 34.92 | 34.32 | 34.61 | 6,086,428 | -0.13(-0.39%) |
Feb 05, 2002 | 34.67 | 34.96 | 34.21 | 34.74 | 10,205,426 | +0.08(+0.22%) |
Feb 04, 2002 | 35.03 | 35.48 | 34.53 | 34.67 | 8,827,999 | -0.29(-0.83%) |
Feb 01, 2002 | 35.38 | 35.49 | 34.68 | 34.96 | 7,084,699 | -0.49(-1.38%) |
Jan 31, 2002 | 35.03 | 35.52 | 34.70 | 35.44 | 10,676,581 | +0.72(+2.08%) |
Jan 30, 2002 | 33.26 | 34.92 | 33.26 | 34.72 | 10,990,166 | +1.46(+4.40%) |
Jan 29, 2002 | 33.94 | 34.36 | 33.19 | 33.26 | 8,076,469 | -0.57(-1.67%) |
Jan 28, 2002 | 33.61 | 33.88 | 33.40 | 33.82 | 6,618,915 | +0.57(+1.70%) |
Jan 25, 2002 | 33.61 | 33.62 | 33.19 | 33.26 | 10,640,969 | -0.70(-2.06%) |
Jan 24, 2002 | 34.46 | 34.84 | 33.90 | 33.96 | 8,839,305 | -0.38(-1.09%) |
Jan 23, 2002 | 34.43 | 34.67 | 34.14 | 34.33 | 6,455,834 | +0.01(+0.04%) |
Jan 22, 2002 | 34.64 | 35.02 | 34.19 | 34.32 | 6,925,999 | +0.00(+0.00%) |
Jan 21, 2002 | 33.97 | 34.67 | 33.79 | 34.32 | 7,623,404 | +0.00(+0.00%) |
Jan 18, 2002 | 33.97 | 34.67 | 33.79 | 34.32 | 7,623,404 | +0.35(+1.04%) |
Jan 17, 2002 | 34.64 | 34.70 | 33.79 | 33.97 | 12,624,227 | -0.77(-2.22%) |
Jan 16, 2002 | 35.13 | 35.35 | 34.74 | 34.74 | 5,884,343 | -0.43(-1.23%) |
Jan 15, 2002 | 35.05 | 35.50 | 34.78 | 35.17 | 8,764,265 | +0.12(+0.34%) |
Jan 14, 2002 | 35.71 | 35.77 | 34.96 | 35.05 | 10,695,094 | -0.66(-1.84%) |
Jan 11, 2002 | 35.77 | 36.19 | 35.63 | 35.71 | 8,872,514 | +0.11(+0.32%) |
Jan 10, 2002 | 35.57 | 36.16 | 35.20 | 35.59 | 9,362,888 | +0.03(+0.08%) |
Jan 09, 2002 | 36.37 | 36.55 | 35.42 | 35.57 | 8,977,372 | -0.59(-1.64%) |
Jan 08, 2002 | 36.16 | 36.29 | 35.81 | 36.16 | 7,309,536 | +0.36(+1.01%) |
Jan 07, 2002 | 36.16 | 36.48 | 35.76 | 35.80 | 8,887,211 | -0.25(-0.71%) |
Jan 04, 2002 | 35.73 | 36.07 | 35.45 | 36.05 | 7,805,280 | +0.64(+1.80%) |
Jan 03, 2002 | 35.49 | 35.66 | 35.03 | 35.42 | 7,329,603 | -0.24(-0.67%) |
Jan 02, 2002 | 36.10 | 36.10 | 34.96 | 35.66 | 10,303,925 | -0.44(-1.22%) |
Dec 31, 2001 | 36.10 | 36.34 | 36.09 | 36.10 | 5,613,437 | -0.35(-0.95%) |
Dec 28, 2001 | 36.75 | 36.79 | 36.28 | 36.44 | 5,200,364 | +0.04(+0.12%) |
Dec 27, 2001 | 36.44 | 36.75 | 35.95 | 36.40 | 6,058,871 | -0.13(-0.35%) |
Dec 26, 2001 | 36.36 | 36.82 | 36.36 | 36.53 | 5,410,928 | +0.21(+0.58%) |
Dec 24, 2001 | 36.34 | 36.51 | 36.25 | 36.32 | 3,560,791 | -0.13(-0.35%) |
Dec 21, 2001 | 35.98 | 36.44 | 35.35 | 36.44 | 15,540,043 | +0.84(+2.37%) |
Dec 20, 2001 | 35.70 | 36.06 | 35.42 | 35.60 | 6,488,054 | -0.21(-0.57%) |
Dec 19, 2001 | 35.42 | 35.81 | 35.14 | 35.81 | 8,994,613 | +0.31(+0.88%) |
Dec 18, 2001 | 35.66 | 36.12 | 35.37 | 35.49 | 9,880,960 | +0.11(+0.32%) |
Dec 17, 2001 | 35.25 | 35.72 | 34.79 | 35.38 | 10,313,393 | +0.13(+0.38%) |
Dec 14, 2001 | 33.97 | 35.45 | 33.68 | 35.25 | 12,784,905 | +1.28(+3.77%) |
Dec 13, 2001 | 33.79 | 34.21 | 33.36 | 33.97 | 8,558,364 | -0.25(-0.72%) |
Dec 12, 2001 | 33.93 | 34.60 | 33.77 | 34.21 | 9,629,979 | +0.27(+0.79%) |
Dec 11, 2001 | 33.97 | 34.14 | 33.51 | 33.94 | 7,094,733 | -0.21(-0.60%) |
Dec 10, 2001 | 34.89 | 34.89 | 33.97 | 34.15 | 7,951,403 | -0.81(-2.33%) |
Dec 07, 2001 | 34.57 | 35.13 | 34.39 | 34.96 | 6,811,249 | +0.18(+0.53%) |
Dec 06, 2001 | 34.74 | 35.14 | 34.43 | 34.78 | 10,470,257 | -0.53(-1.50%) |
Dec 05, 2001 | 33.92 | 35.66 | 33.83 | 35.31 | 20,733,340 | +1.56(+4.61%) |
Dec 04, 2001 | 33.40 | 34.10 | 33.20 | 33.75 | 15,348,415 | +0.93(+2.82%) |
Dec 03, 2001 | 33.02 | 33.19 | 32.73 | 32.83 | 13,020,059 | -0.18(-0.56%) |
Nov 30, 2001 | 31.84 | 33.26 | 31.84 | 33.01 | 20,880,312 | +1.86(+5.97%) |
Nov 29, 2001 | 31.31 | 31.48 | 30.82 | 31.15 | 10,312,970 | +0.16(+0.50%) |
Nov 28, 2001 | 30.25 | 31.33 | 30.18 | 30.99 | 15,098,989 | +0.32(+1.04%) |
Nov 27, 2001 | 31.70 | 31.84 | 30.36 | 30.68 | 17,979,616 | -1.54(-4.77%) |
Nov 26, 2001 | 32.55 | 32.64 | 31.70 | 32.21 | 10,913,006 | -0.75(-2.28%) |
Nov 23, 2001 | 32.44 | 33.02 | 32.44 | 32.96 | 3,775,877 | +0.14(+0.43%) |
Nov 21, 2001 | 32.37 | 32.85 | 32.27 | 32.82 | 6,191,286 | +0.14(+0.43%) |
Nov 20, 2001 | 32.91 | 33.08 | 32.48 | 32.68 | 8,195,883 | -0.63(-1.89%) |
Nov 19, 2001 | 32.55 | 33.42 | 32.34 | 33.31 | 11,864,501 | +0.90(+2.77%) |
Nov 16, 2001 | 32.90 | 32.90 | 31.88 | 32.41 | 13,201,652 | -0.49(-1.48%) |
Nov 15, 2001 | 32.36 | 33.07 | 32.14 | 32.90 | 10,589,529 | +0.18(+0.56%) |
Nov 14, 2001 | 31.84 | 32.78 | 31.14 | 32.71 | 17,271,190 | +1.58(+5.07%) |
Nov 13, 2001 | 30.43 | 31.58 | 30.04 | 31.14 | 15,732,235 | +2.04(+7.00%) |
Nov 12, 2001 | 28.66 | 29.44 | 28.30 | 29.10 | 9,273,010 | -0.70(-2.35%) |
Nov 09, 2001 | 29.64 | 29.93 | 29.15 | 29.80 | 5,609,621 | +0.16(+0.53%) |
Nov 08, 2001 | 30.21 | 30.85 | 29.36 | 29.64 | 10,278,912 | -0.04(-0.14%) |
Nov 07, 2001 | 30.04 | 30.39 | 29.51 | 29.68 | 8,370,270 | -0.53(-1.76%) |
Nov 06, 2001 | 29.40 | 30.22 | 29.15 | 30.22 | 10,735,087 | +0.81(+2.77%) |
Nov 05, 2001 | 29.12 | 29.83 | 29.02 | 29.40 | 11,576,494 | +0.87(+3.05%) |
Nov 02, 2001 | 27.46 | 28.96 | 27.17 | 28.53 | 15,559,262 | +1.36(+5.00%) |
Nov 01, 2001 | 27.05 | 27.55 | 26.51 | 27.17 | 10,254,888 | +0.12(+0.44%) |
Oct 31, 2001 | 26.88 | 27.60 | 26.43 | 27.05 | 13,380,420 | +0.45(+1.68%) |
Oct 30, 2001 | 27.07 | 27.12 | 26.29 | 26.61 | 12,704,354 | -0.72(-2.64%) |
Oct 29, 2001 | 28.13 | 28.38 | 27.26 | 27.33 | 8,025,736 | -1.18(-4.15%) |
Oct 26, 2001 | 28.45 | 28.76 | 28.08 | 28.51 | 8,339,604 | -0.11(-0.40%) |
Oct 25, 2001 | 28.09 | 28.62 | 27.42 | 28.62 | 11,767,980 | +0.18(+0.62%) |
Oct 24, 2001 | 28.55 | 28.87 | 28.20 | 28.45 | 7,823,934 | -0.11(-0.37%) |
Oct 23, 2001 | 28.90 | 29.03 | 28.27 | 28.55 | 10,160,629 | +0.28(+1.00%) |
Oct 22, 2001 | 28.42 | 28.85 | 27.44 | 28.27 | 12,251,995 | -0.33(-1.14%) |
Oct 19, 2001 | 29.08 | 29.17 | 28.30 | 28.60 | 11,004,156 | -0.21(-0.71%) |
Oct 18, 2001 | 28.52 | 29.57 | 28.16 | 28.80 | 10,432,383 | +0.13(+0.47%) |
Oct 17, 2001 | 29.72 | 30.07 | 28.59 | 28.67 | 8,764,406 | -0.79(-2.67%) |
Oct 16, 2001 | 29.16 | 29.58 | 28.59 | 29.45 | 6,681,801 | +0.47(+1.61%) |
Oct 15, 2001 | 28.84 | 29.18 | 28.30 | 28.98 | 8,754,090 | -0.51(-1.73%) |
Oct 12, 2001 | 29.99 | 30.00 | 28.44 | 29.49 | 14,117,111 | -1.00(-3.29%) |
Oct 11, 2001 | 29.01 | 30.51 | 29.01 | 30.50 | 17,327,858 | +2.05(+7.19%) |
Oct 10, 2001 | 27.01 | 28.51 | 26.83 | 28.45 | 10,369,497 | +1.63(+6.09%) |
Oct 09, 2001 | 27.74 | 27.74 | 26.57 | 26.82 | 11,454,396 | -0.33(-1.22%) |
Oct 08, 2001 | 27.89 | 27.89 | 27.00 | 27.15 | 7,818,705 | -0.74(-2.64%) |
Oct 05, 2001 | 27.74 | 27.96 | 26.82 | 27.89 | 9,487,248 | +0.16(+0.56%) |
Oct 04, 2001 | 28.87 | 28.98 | 27.73 | 27.73 | 12,182,184 | -1.16(-4.02%) |
Oct 03, 2001 | 27.49 | 29.07 | 27.33 | 28.89 | 12,218,079 | +1.26(+4.56%) |
Oct 02, 2001 | 27.07 | 27.85 | 26.83 | 27.63 | 8,881,135 | +0.87(+3.25%) |
Oct 01, 2001 | 26.97 | 27.15 | 26.25 | 26.76 | 11,700,148 | -0.39(-1.43%) |
Sep 28, 2001 | 26.36 | 27.46 | 25.72 | 27.15 | 13,255,777 | +1.04(+3.98%) |
Sep 27, 2001 | 25.55 | 26.25 | 25.12 | 26.11 | 11,217,123 | +0.96(+3.80%) |
Sep 26, 2001 | 26.32 | 26.43 | 25.16 | 25.16 | 11,833,128 | -0.53(-2.07%) |
Sep 25, 2001 | 26.00 | 26.35 | 25.03 | 25.69 | 16,224,729 | +0.21(+0.81%) |
Sep 24, 2001 | 23.44 | 25.84 | 23.42 | 25.48 | 17,794,066 | +2.05(+8.76%) |
Sep 21, 2001 | 21.79 | 23.72 | 21.44 | 23.43 | 25,956,880 | +0.22(+0.94%) |
Sep 20, 2001 | 23.56 | 24.55 | 22.93 | 23.21 | 22,074,026 | -1.77(-7.08%) |
Sep 19, 2001 | 26.39 | 26.66 | 24.07 | 24.98 | 21,718,470 | -0.98(-3.79%) |
Sep 18, 2001 | 26.18 | 27.02 | 24.94 | 25.96 | 24,617,892 | +0.35(+1.35%) |
Sep 17, 2001 | 25.12 | 26.36 | 24.77 | 25.62 | 35,730,720 | -3.08(-10.73%) |
Sep 10, 2001 | 28.36 | 29.22 | 28.35 | 28.69 | 15,613,528 | -0.28(-0.98%) |
Sep 07, 2001 | 29.86 | 30.77 | 28.30 | 28.98 | 26,991,330 | -1.84(-5.97%) |
Sep 06, 2001 | 32.03 | 32.73 | 30.71 | 30.82 | 11,138,550 | -1.73(-5.31%) |
Sep 05, 2001 | 33.13 | 33.13 | 31.70 | 32.54 | 9,674,212 | -0.59(-1.77%) |
Sep 04, 2001 | 32.42 | 33.97 | 32.42 | 33.13 | 9,150,346 | +0.62(+1.89%) |
Aug 31, 2001 | 32.44 | 33.35 | 32.44 | 32.52 | 8,097,526 | +0.09(+0.28%) |
Aug 30, 2001 | 32.90 | 33.37 | 32.03 | 32.42 | 11,775,470 | -0.84(-2.51%) |
Aug 29, 2001 | 33.72 | 33.79 | 32.98 | 33.26 | 9,243,050 | -0.64(-1.88%) |
Aug 28, 2001 | 34.36 | 34.64 | 33.86 | 33.90 | 7,818,846 | -0.77(-2.22%) |
Aug 27, 2001 | 34.98 | 35.08 | 34.21 | 34.67 | 8,316,710 | -0.67(-1.90%) |
Aug 24, 2001 | 34.15 | 35.35 | 33.90 | 35.34 | 8,496,184 | +1.38(+4.06%) |
Aug 23, 2001 | 34.46 | 34.56 | 33.65 | 33.96 | 6,042,054 | -0.61(-1.76%) |
Aug 22, 2001 | 34.06 | 34.67 | 33.72 | 34.57 | 7,075,937 | +0.53(+1.56%) |
Aug 21, 2001 | 35.35 | 35.35 | 34.04 | 34.04 | 7,436,016 | -1.20(-3.41%) |
Aug 20, 2001 | 34.69 | 35.38 | 34.60 | 35.24 | 8,012,876 | +0.40(+1.16%) |
Aug 17, 2001 | 35.27 | 35.27 | 34.60 | 34.84 | 6,291,905 | -0.47(-1.32%) |
Aug 16, 2001 | 34.50 | 35.36 | 34.50 | 35.30 | 8,303,285 | +0.50(+1.42%) |
Aug 15, 2001 | 35.03 | 35.23 | 34.64 | 34.81 | 8,485,303 | -0.08(-0.22%) |
Aug 14, 2001 | 34.67 | 35.35 | 34.67 | 34.89 | 9,539,818 | +0.85(+2.49%) |
Aug 13, 2001 | 34.29 | 34.42 | 33.54 | 34.04 | 7,704,944 | -0.25(-0.74%) |
Aug 10, 2001 | 34.57 | 34.59 | 33.48 | 34.29 | 5,294,482 | -0.01(-0.04%) |
Aug 09, 2001 | 34.25 | 34.50 | 33.93 | 34.31 | 8,785,038 | +0.42(+1.25%) |
Aug 08, 2001 | 34.67 | 34.99 | 33.79 | 33.88 | 8,186,415 | -0.79(-2.27%) |
Aug 07, 2001 | 34.50 | 35.02 | 34.23 | 34.67 | 6,582,879 | +0.50(+1.47%) |
Aug 06, 2001 | 34.99 | 35.13 | 33.94 | 34.16 | 6,460,780 | -0.60(-1.73%) |
Aug 03, 2001 | 35.35 | 35.35 | 34.39 | 34.77 | 5,564,258 | -0.46(-1.31%) |
Aug 02, 2001 | 35.48 | 35.59 | 34.92 | 35.23 | 6,041,913 | +0.00(+0.00%) |
Aug 01, 2001 | 35.64 | 35.88 | 35.02 | 35.23 | 6,715,294 | -0.42(-1.17%) |
Jul 31, 2001 | 35.31 | 36.02 | 34.87 | 35.64 | 9,893,820 | +0.58(+1.66%) |
Jul 30, 2001 | 35.13 | 35.35 | 34.57 | 35.06 | 5,844,068 | -0.07(-0.20%) |
Jul 27, 2001 | 35.09 | 35.17 | 34.26 | 35.13 | 5,089,712 | +0.11(+0.30%) |
Jul 26, 2001 | 34.67 | 35.11 | 34.46 | 35.03 | 8,564,441 | +0.21(+0.59%) |
Jul 25, 2001 | 33.68 | 34.89 | 33.15 | 34.82 | 8,083,677 | +1.46(+4.39%) |
Jul 24, 2001 | 34.25 | 34.25 | 32.95 | 33.36 | 5,740,623 | -0.59(-1.73%) |
Jul 23, 2001 | 35.13 | 35.30 | 33.94 | 33.94 | 5,253,499 | -1.01(-2.89%) |
Jul 20, 2001 | 35.24 | 35.45 | 34.74 | 34.96 | 5,797,574 | -0.28(-0.80%) |
Jul 19, 2001 | 35.02 | 35.36 | 34.50 | 35.24 | 6,153,554 | +0.40(+1.14%) |
Jul 18, 2001 | 34.67 | 35.31 | 34.30 | 34.84 | 7,144,194 | -0.20(-0.57%) |
Jul 17, 2001 | 34.74 | 35.31 | 34.36 | 35.04 | 6,092,505 | +0.30(+0.86%) |
Jul 16, 2001 | 34.60 | 35.01 | 34.06 | 34.74 | 6,832,729 | +0.28(+0.82%) |
Jul 13, 2001 | 33.97 | 34.67 | 33.42 | 34.46 | 8,235,170 | +0.50(+1.46%) |
Jul 12, 2001 | 32.35 | 34.06 | 32.30 | 33.97 | 9,812,280 | +1.62(+5.01%) |
Jul 11, 2001 | 32.16 | 32.59 | 31.56 | 32.35 | 8,341,017 | +0.50(+1.58%) |
Jul 10, 2001 | 33.26 | 33.42 | 31.81 | 31.84 | 9,562,429 | -0.70(-2.15%) |
Jul 09, 2001 | 32.16 | 32.63 | 31.84 | 32.54 | 5,713,066 | +0.45(+1.39%) |
Jul 06, 2001 | 33.01 | 33.01 | 31.74 | 32.10 | 8,588,465 | -0.92(-2.79%) |
Jul 05, 2001 | 33.36 | 33.53 | 32.73 | 33.02 | 9,034,606 | -0.87(-2.57%) |
Jul 03, 2001 | 34.00 | 34.09 | 33.51 | 33.89 | 3,441,095 | +0.13(+0.40%) |
Jul 02, 2001 | 33.25 | 34.14 | 33.05 | 33.75 | 6,657,918 | +0.33(+0.97%) |
Jun 29, 2001 | 33.44 | 33.78 | 32.94 | 33.43 | 10,774,090 | +0.17(+0.51%) |
Jun 28, 2001 | 33.40 | 34.35 | 33.16 | 33.26 | 10,331,058 | +0.11(+0.32%) |
Jun 27, 2001 | 33.19 | 34.14 | 33.05 | 33.15 | 8,163,663 | -0.21(-0.64%) |
Jun 26, 2001 | 34.04 | 34.28 | 32.98 | 33.36 | 13,333,219 | -1.31(-3.78%) |
Jun 25, 2001 | 35.20 | 35.35 | 33.99 | 34.67 | 11,217,547 | -1.21(-3.37%) |
Jun 22, 2001 | 35.95 | 36.12 | 35.23 | 35.88 | 7,226,300 | -0.05(-0.14%) |
Jun 21, 2001 | 35.20 | 36.17 | 34.85 | 35.93 | 9,280,641 | +1.09(+3.13%) |
Jun 20, 2001 | 35.02 | 36.02 | 34.05 | 34.84 | 10,714,172 | -0.18(-0.51%) |
Jun 19, 2001 | 35.31 | 35.44 | 34.71 | 35.02 | 5,048,306 | +0.35(+1.00%) |
Jun 18, 2001 | 34.96 | 35.52 | 34.67 | 34.67 | 6,340,659 | +0.07(+0.20%) |
Jun 15, 2001 | 34.64 | 34.95 | 34.04 | 34.60 | 10,925,442 | -0.43(-1.23%) |
Jun 14, 2001 | 35.42 | 35.81 | 34.79 | 35.03 | 4,820,925 | -0.71(-1.98%) |
Jun 13, 2001 | 36.17 | 36.41 | 35.70 | 35.74 | 5,585,456 | -0.42(-1.17%) |
Jun 12, 2001 | 35.93 | 36.24 | 34.91 | 36.17 | 5,915,575 | +0.27(+0.75%) |
Jun 11, 2001 | 35.95 | 36.16 | 35.77 | 35.90 | 5,616,687 | -0.05(-0.14%) |
Jun 08, 2001 | 35.89 | 36.22 | 35.63 | 35.95 | 4,572,205 | +0.06(+0.18%) |
Jun 07, 2001 | 34.92 | 36.02 | 34.71 | 35.88 | 8,100,635 | +0.85(+2.42%) |
Jun 06, 2001 | 35.35 | 35.55 | 35.01 | 35.03 | 5,814,108 | -0.59(-1.67%) |
Jun 05, 2001 | 35.63 | 36.02 | 35.03 | 35.63 | 10,418,110 | +0.25(+0.70%) |
Jun 04, 2001 | 35.03 | 35.42 | 34.57 | 35.38 | 6,672,898 | +0.52(+1.50%) |
Jun 01, 2001 | 34.67 | 34.88 | 34.39 | 34.86 | 7,241,986 | -0.02(-0.06%) |
May 31, 2001 | 35.45 | 35.63 | 34.25 | 34.88 | 11,444,362 | -0.50(-1.40%) |
May 30, 2001 | 36.27 | 36.68 | 35.03 | 35.37 | 11,255,702 | -0.39(-1.09%) |
May 29, 2001 | 36.90 | 37.05 | 35.52 | 35.76 | 11,105,764 | -1.23(-3.33%) |
May 25, 2001 | 37.47 | 37.65 | 36.99 | 36.99 | 4,740,515 | -0.83(-2.19%) |
May 24, 2001 | 37.15 | 37.82 | 36.65 | 37.82 | 7,121,300 | +0.59(+1.58%) |
May 23, 2001 | 37.40 | 37.65 | 36.58 | 37.24 | 6,775,212 | -0.26(-0.70%) |
May 22, 2001 | 37.43 | 37.93 | 36.80 | 37.50 | 7,633,437 | -0.28(-0.73%) |
May 21, 2001 | 37.29 | 38.02 | 36.71 | 37.77 | 9,713,216 | +0.48(+1.29%) |
May 18, 2001 | 36.75 | 37.29 | 36.37 | 37.29 | 8,278,272 | +0.50(+1.35%) |
May 17, 2001 | 36.44 | 37.29 | 36.34 | 36.80 | 8,517,806 | +0.56(+1.54%) |
May 16, 2001 | 35.38 | 36.33 | 34.96 | 36.24 | 15,105,772 | +0.79(+2.22%) |
May 15, 2001 | 35.56 | 35.98 | 35.02 | 35.45 | 16,279,136 | +0.67(+1.93%) |
May 14, 2001 | 35.30 | 35.30 | 34.25 | 34.78 | 7,162,848 | -0.52(-1.46%) |
May 11, 2001 | 34.82 | 35.45 | 34.74 | 35.30 | 6,945,077 | +0.45(+1.28%) |
May 10, 2001 | 35.03 | 35.56 | 34.66 | 34.85 | 9,593,237 | +0.52(+1.53%) |
May 09, 2001 | 34.75 | 35.10 | 33.98 | 34.33 | 8,713,955 | -1.06(-3.00%) |
May 08, 2001 | 35.02 | 35.52 | 34.26 | 35.39 | 9,329,820 | +0.65(+1.87%) |
May 07, 2001 | 35.09 | 35.52 | 34.53 | 34.74 | 6,883,321 | -0.35(-1.01%) |
May 04, 2001 | 33.79 | 35.20 | 33.69 | 35.09 | 8,057,250 | +0.76(+2.23%) |
May 03, 2001 | 34.35 | 34.48 | 33.90 | 34.33 | 7,269,967 | -0.20(-0.57%) |
May 02, 2001 | 34.46 | 35.20 | 34.32 | 34.52 | 10,156,106 | -0.32(-0.91%) |