Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 18.83 | 19.06 | 18.47 | 18.70 | 42,003,784 | +0.04(+0.22%) |
Apr 29, 2002 | 19.01 | 19.01 | 18.46 | 18.66 | 23,172,666 | -0.25(-1.33%) |
Apr 26, 2002 | 19.37 | 19.42 | 18.91 | 18.92 | 34,138,280 | -0.42(-2.16%) |
Apr 25, 2002 | 19.76 | 19.76 | 19.27 | 19.33 | 42,356,124 | +0.56(+2.96%) |
Apr 24, 2002 | 18.89 | 19.07 | 18.70 | 18.78 | 21,019,384 | -0.11(-0.57%) |
Apr 23, 2002 | 19.07 | 19.13 | 18.78 | 18.88 | 30,241,380 | -0.21(-1.10%) |
Apr 22, 2002 | 19.55 | 19.56 | 18.92 | 19.10 | 32,171,368 | -0.36(-1.83%) |
Apr 19, 2002 | 19.58 | 19.68 | 19.37 | 19.45 | 26,900,488 | -0.22(-1.10%) |
Apr 18, 2002 | 19.68 | 19.87 | 19.58 | 19.67 | 38,968,784 | +0.19(+0.98%) |
Apr 17, 2002 | 20.12 | 20.22 | 19.27 | 19.48 | 80,352,624 | -1.05(-5.14%) |
Apr 16, 2002 | 20.16 | 20.58 | 20.08 | 20.53 | 23,215,616 | +0.46(+2.31%) |
Apr 15, 2002 | 20.04 | 20.15 | 19.86 | 20.07 | 18,372,090 | -0.15(-0.74%) |
Apr 12, 2002 | 19.97 | 20.29 | 19.97 | 20.22 | 23,161,394 | +0.20(+1.00%) |
Apr 11, 2002 | 20.15 | 20.39 | 19.94 | 20.02 | 26,543,682 | -0.23(-1.12%) |
Apr 10, 2002 | 19.81 | 20.32 | 19.81 | 20.24 | 25,252,878 | +0.33(+1.65%) |
Apr 09, 2002 | 19.85 | 20.03 | 19.69 | 19.91 | 24,674,328 | +0.12(+0.60%) |
Apr 08, 2002 | 19.32 | 19.86 | 19.32 | 19.80 | 31,656,756 | +0.24(+1.24%) |
Apr 05, 2002 | 20.12 | 20.19 | 19.37 | 19.55 | 50,625,468 | -0.51(-2.56%) |
Apr 04, 2002 | 20.34 | 20.40 | 20.02 | 20.07 | 36,544,980 | -0.51(-2.50%) |
Apr 03, 2002 | 20.60 | 20.68 | 20.41 | 20.58 | 21,586,272 | +0.05(+0.23%) |
Apr 02, 2002 | 20.64 | 20.74 | 20.46 | 20.54 | 17,266,492 | -0.10(-0.50%) |
Apr 01, 2002 | 20.40 | 20.71 | 20.38 | 20.64 | 15,100,576 | +0.19(+0.93%) |
Mar 29, 2002 | 20.53 | 20.60 | 20.41 | 20.45 | 18,031,800 | +0.00(+0.00%) |
Mar 28, 2002 | 20.53 | 20.60 | 20.41 | 20.45 | 18,031,606 | -0.09(-0.45%) |
Mar 27, 2002 | 20.53 | 20.68 | 20.36 | 20.54 | 18,982,122 | -0.01(-0.05%) |
Mar 26, 2002 | 20.63 | 20.81 | 20.45 | 20.55 | 17,534,874 | -0.13(-0.65%) |
Mar 25, 2002 | 20.94 | 20.99 | 20.62 | 20.69 | 20,206,850 | -0.16(-0.77%) |
Mar 22, 2002 | 20.79 | 20.92 | 20.68 | 20.84 | 21,427,108 | +0.19(+0.90%) |
Mar 21, 2002 | 20.63 | 20.74 | 20.33 | 20.66 | 24,695,122 | +0.04(+0.17%) |
Mar 20, 2002 | 20.96 | 20.96 | 20.58 | 20.62 | 19,178,598 | -0.33(-1.60%) |
Mar 19, 2002 | 21.05 | 21.09 | 20.78 | 20.96 | 13,324,312 | +0.04(+0.17%) |
Mar 18, 2002 | 21.20 | 21.22 | 20.85 | 20.92 | 19,875,112 | -0.37(-1.72%) |
Mar 15, 2002 | 20.79 | 21.32 | 20.79 | 21.29 | 47,279,912 | +0.73(+3.55%) |
Mar 14, 2002 | 20.43 | 20.76 | 20.43 | 20.56 | 20,129,696 | -0.05(-0.25%) |
Mar 13, 2002 | 20.62 | 20.79 | 20.53 | 20.61 | 21,182,824 | +0.10(+0.50%) |
Mar 12, 2002 | 20.52 | 20.63 | 20.37 | 20.51 | 21,965,428 | -0.10(-0.50%) |
Mar 11, 2002 | 20.69 | 20.73 | 20.45 | 20.61 | 22,108,268 | +0.02(+0.10%) |
Mar 08, 2002 | 20.58 | 20.81 | 20.50 | 20.59 | 23,461,066 | +0.02(+0.08%) |
Mar 07, 2002 | 20.87 | 20.93 | 20.45 | 20.57 | 33,164,832 | -0.29(-1.38%) |
Mar 06, 2002 | 20.80 | 21.15 | 20.40 | 20.86 | 49,888,144 | -0.03(-0.15%) |
Mar 05, 2002 | 21.29 | 21.48 | 20.81 | 20.89 | 33,595,100 | -0.66(-3.08%) |
Mar 04, 2002 | 21.43 | 21.56 | 21.28 | 21.55 | 20,183,140 | +0.13(+0.60%) |
Mar 01, 2002 | 21.18 | 21.46 | 21.10 | 21.43 | 20,032,332 | +0.35(+1.66%) |
Feb 28, 2002 | 21.12 | 21.43 | 21.07 | 21.08 | 17,621,550 | -0.15(-0.70%) |
Feb 27, 2002 | 21.25 | 21.50 | 21.10 | 21.23 | 20,235,418 | +0.12(+0.56%) |
Feb 26, 2002 | 20.97 | 21.32 | 20.94 | 21.11 | 18,366,260 | +0.10(+0.49%) |
Feb 25, 2002 | 21.06 | 21.34 | 20.84 | 21.00 | 17,850,288 | -0.15(-0.71%) |
Feb 22, 2002 | 20.76 | 21.21 | 20.73 | 21.15 | 17,839,404 | +0.26(+1.26%) |
Feb 21, 2002 | 21.20 | 21.34 | 20.89 | 20.89 | 19,886,190 | -0.18(-0.85%) |
Feb 20, 2002 | 20.94 | 21.15 | 20.58 | 21.07 | 20,005,902 | +0.24(+1.16%) |
Feb 19, 2002 | 21.16 | 21.20 | 20.78 | 20.83 | 15,820,216 | -0.32(-1.53%) |
Feb 18, 2002 | 21.13 | 21.40 | 21.12 | 21.15 | 20,642,170 | +0.00(+0.00%) |
Feb 15, 2002 | 21.13 | 21.40 | 21.12 | 21.15 | 18,519,594 | +0.16(+0.76%) |
Feb 14, 2002 | 21.14 | 21.40 | 20.89 | 20.99 | 21,901,880 | -0.15(-0.71%) |
Feb 13, 2002 | 21.25 | 21.28 | 20.99 | 21.14 | 17,971,944 | -0.05(-0.22%) |
Feb 12, 2002 | 20.97 | 21.27 | 20.78 | 21.19 | 17,424,684 | +0.14(+0.66%) |
Feb 11, 2002 | 20.89 | 21.15 | 20.82 | 21.05 | 14,930,335 | +0.11(+0.52%) |
Feb 08, 2002 | 20.38 | 20.99 | 20.34 | 20.94 | 24,281,762 | +0.33(+1.60%) |
Feb 07, 2002 | 21.23 | 21.29 | 20.48 | 20.61 | 29,204,968 | -0.63(-2.98%) |
Feb 06, 2002 | 21.41 | 21.51 | 21.12 | 21.25 | 20,078,586 | -0.36(-1.67%) |
Feb 05, 2002 | 21.17 | 21.74 | 21.17 | 21.61 | 20,559,188 | +0.43(+2.04%) |
Feb 04, 2002 | 21.53 | 21.61 | 20.99 | 21.17 | 20,065,176 | -0.51(-2.37%) |
Feb 01, 2002 | 21.56 | 21.69 | 21.46 | 21.69 | 17,472,102 | +0.25(+1.15%) |
Jan 31, 2002 | 21.15 | 21.44 | 21.05 | 21.44 | 22,130,422 | +0.22(+1.02%) |
Jan 30, 2002 | 21.23 | 21.48 | 20.94 | 21.23 | 25,317,592 | +0.14(+0.66%) |
Jan 29, 2002 | 21.41 | 21.85 | 20.99 | 21.09 | 27,190,054 | -0.30(-1.42%) |
Jan 28, 2002 | 21.41 | 21.55 | 21.24 | 21.39 | 15,968,886 | -0.07(-0.31%) |
Jan 25, 2002 | 21.57 | 21.58 | 21.38 | 21.46 | 24,482,904 | +0.10(+0.48%) |
Jan 24, 2002 | 21.60 | 21.61 | 21.27 | 21.35 | 24,963,312 | -0.15(-0.72%) |
Jan 23, 2002 | 21.10 | 21.58 | 21.03 | 21.51 | 35,202,288 | +0.51(+2.45%) |
Jan 22, 2002 | 20.79 | 21.07 | 20.70 | 20.99 | 23,001,064 | +0.36(+1.75%) |
Jan 21, 2002 | 20.63 | 20.91 | 20.58 | 20.63 | 23,759,766 | +0.00(+0.00%) |
Jan 18, 2002 | 20.63 | 20.91 | 20.58 | 20.63 | 23,759,572 | -0.02(-0.07%) |
Jan 17, 2002 | 20.98 | 20.98 | 20.57 | 20.65 | 20,640,616 | -0.05(-0.25%) |
Jan 16, 2002 | 20.94 | 21.04 | 20.64 | 20.70 | 22,447,196 | -0.09(-0.45%) |
Jan 15, 2002 | 21.05 | 21.10 | 20.53 | 20.79 | 24,955,344 | -0.06(-0.27%) |
Jan 14, 2002 | 20.92 | 21.10 | 20.79 | 20.85 | 20,218,122 | -0.04(-0.20%) |
Jan 11, 2002 | 21.23 | 21.25 | 20.71 | 20.89 | 17,720,080 | -0.21(-1.00%) |
Jan 10, 2002 | 20.66 | 21.13 | 20.58 | 21.10 | 24,654,118 | +0.49(+2.40%) |
Jan 09, 2002 | 20.51 | 20.86 | 20.43 | 20.61 | 24,122,210 | +0.24(+1.16%) |
Jan 08, 2002 | 20.57 | 20.57 | 20.20 | 20.37 | 19,998,906 | -0.06(-0.28%) |
Jan 07, 2002 | 20.30 | 20.43 | 20.17 | 20.43 | 23,285,772 | +0.15(+0.76%) |
Jan 04, 2002 | 20.38 | 20.52 | 20.12 | 20.27 | 23,528,114 | -0.15(-0.76%) |
Jan 03, 2002 | 20.44 | 20.48 | 20.15 | 20.43 | 24,853,510 | -0.10(-0.50%) |
Jan 02, 2002 | 20.51 | 20.58 | 20.22 | 20.53 | 28,155,728 | +0.03(+0.13%) |
Dec 31, 2001 | 20.79 | 20.81 | 20.51 | 20.51 | 18,943,642 | -0.28(-1.36%) |
Dec 28, 2001 | 20.84 | 20.94 | 20.56 | 20.79 | 17,383,290 | +0.03(+0.12%) |
Dec 27, 2001 | 20.87 | 20.89 | 20.58 | 20.76 | 17,707,254 | -0.14(-0.67%) |
Dec 26, 2001 | 20.87 | 21.25 | 20.84 | 20.90 | 12,188,592 | -0.08(-0.37%) |
Dec 24, 2001 | 20.87 | 21.23 | 20.74 | 20.98 | 11,050,345 | -0.12(-0.56%) |
Dec 21, 2001 | 21.35 | 21.61 | 20.39 | 21.10 | 46,124,952 | -0.21(-0.97%) |
Dec 20, 2001 | 21.58 | 21.58 | 21.11 | 21.30 | 26,637,742 | +0.15(+0.73%) |
Dec 19, 2001 | 20.84 | 21.25 | 20.77 | 21.15 | 26,193,286 | +0.24(+1.13%) |
Dec 18, 2001 | 21.10 | 21.22 | 20.89 | 20.91 | 36,376,100 | +0.16(+0.77%) |
Dec 17, 2001 | 20.39 | 21.11 | 20.38 | 20.75 | 38,072,488 | +0.46(+2.26%) |
Dec 14, 2001 | 20.17 | 20.45 | 19.72 | 20.29 | 38,491,484 | -0.03(-0.15%) |
Dec 13, 2001 | 20.58 | 20.84 | 20.28 | 20.33 | 35,639,356 | -0.38(-1.84%) |
Dec 12, 2001 | 20.84 | 20.97 | 19.99 | 20.71 | 41,485,872 | -0.06(-0.27%) |
Dec 11, 2001 | 21.20 | 21.21 | 20.61 | 20.76 | 51,332,864 | -0.51(-2.39%) |
Dec 10, 2001 | 22.07 | 22.18 | 21.21 | 21.27 | 42,997,248 | -0.91(-4.08%) |
Dec 07, 2001 | 22.28 | 22.40 | 22.16 | 22.18 | 18,435,250 | -0.12(-0.53%) |
Dec 06, 2001 | 22.50 | 22.61 | 22.27 | 22.30 | 24,974,778 | -0.10(-0.46%) |
Dec 05, 2001 | 22.28 | 22.48 | 22.18 | 22.40 | 21,522,528 | +0.05(+0.21%) |
Dec 04, 2001 | 22.31 | 22.41 | 22.20 | 22.35 | 19,232,042 | -0.13(-0.57%) |
Dec 03, 2001 | 22.37 | 22.59 | 22.27 | 22.48 | 18,865,128 | +0.20(+0.88%) |
Nov 30, 2001 | 22.46 | 22.52 | 22.23 | 22.29 | 18,292,994 | -0.09(-0.39%) |
Nov 29, 2001 | 22.22 | 22.46 | 22.18 | 22.37 | 17,350,640 | +0.16(+0.72%) |
Nov 28, 2001 | 22.39 | 22.51 | 22.21 | 22.21 | 15,585,648 | -0.22(-0.99%) |
Nov 27, 2001 | 22.42 | 22.66 | 22.26 | 22.43 | 20,045,354 | -0.15(-0.68%) |
Nov 26, 2001 | 22.41 | 22.64 | 22.25 | 22.59 | 20,959,722 | +0.13(+0.57%) |
Nov 23, 2001 | 22.46 | 22.59 | 22.29 | 22.46 | 7,019,352 | +0.01(+0.05%) |
Nov 21, 2001 | 22.30 | 22.54 | 22.28 | 22.45 | 17,708,226 | +0.23(+1.04%) |
Nov 20, 2001 | 22.27 | 22.40 | 22.10 | 22.22 | 23,524,616 | +0.00(+0.00%) |
Nov 19, 2001 | 22.13 | 22.33 | 22.06 | 22.22 | 25,100,710 | +0.23(+1.05%) |
Nov 16, 2001 | 22.06 | 22.07 | 21.82 | 21.99 | 20,446,858 | +0.04(+0.19%) |
Nov 15, 2001 | 21.89 | 22.10 | 21.70 | 21.95 | 18,698,192 | +0.14(+0.64%) |
Nov 14, 2001 | 21.91 | 21.98 | 21.71 | 21.81 | 19,611,004 | -0.10(-0.47%) |
Nov 13, 2001 | 21.71 | 21.91 | 21.58 | 21.91 | 20,595,528 | +0.27(+1.24%) |
Nov 12, 2001 | 21.68 | 21.83 | 21.42 | 21.64 | 13,796,752 | -0.04(-0.17%) |
Nov 09, 2001 | 21.77 | 21.86 | 21.47 | 21.68 | 15,722,463 | -0.09(-0.40%) |
Nov 08, 2001 | 21.81 | 21.92 | 21.62 | 21.77 | 19,077,154 | +0.08(+0.38%) |
Nov 07, 2001 | 21.65 | 21.95 | 21.65 | 21.68 | 21,985,446 | -0.09(-0.40%) |
Nov 06, 2001 | 21.56 | 21.86 | 21.32 | 21.77 | 22,030,726 | +0.18(+0.83%) |
Nov 05, 2001 | 21.89 | 22.07 | 21.51 | 21.59 | 21,476,082 | -0.12(-0.57%) |
Nov 02, 2001 | 21.99 | 22.02 | 21.65 | 21.71 | 20,275,258 | -0.28(-1.26%) |
Nov 01, 2001 | 21.61 | 22.00 | 21.56 | 21.99 | 24,408,472 | +0.43(+2.00%) |
Oct 31, 2001 | 21.82 | 21.86 | 21.49 | 21.56 | 21,292,430 | -0.28(-1.30%) |
Oct 30, 2001 | 21.86 | 22.02 | 21.64 | 21.84 | 20,200,630 | -0.06(-0.28%) |
Oct 29, 2001 | 21.88 | 22.15 | 21.87 | 21.91 | 20,553,746 | -0.07(-0.30%) |
Oct 26, 2001 | 21.78 | 22.10 | 21.68 | 21.97 | 19,983,164 | -0.16(-0.72%) |
Oct 25, 2001 | 21.64 | 22.17 | 21.46 | 22.13 | 25,345,188 | +0.03(+0.12%) |
Oct 24, 2001 | 21.91 | 22.25 | 21.82 | 22.11 | 24,495,342 | +0.16(+0.73%) |
Oct 23, 2001 | 22.08 | 22.12 | 21.71 | 21.95 | 20,843,894 | -0.18(-0.81%) |
Oct 22, 2001 | 21.73 | 22.13 | 21.71 | 22.13 | 24,386,706 | +0.34(+1.58%) |
Oct 19, 2001 | 21.51 | 21.78 | 21.46 | 21.78 | 23,511,400 | +0.24(+1.12%) |
Oct 18, 2001 | 21.35 | 21.71 | 21.35 | 21.54 | 26,962,482 | +0.11(+0.50%) |
Oct 17, 2001 | 21.35 | 21.60 | 21.23 | 21.43 | 27,609,634 | +0.28(+1.34%) |
Oct 16, 2001 | 21.46 | 21.53 | 20.90 | 21.15 | 22,845,592 | -0.14(-0.65%) |
Oct 15, 2001 | 21.05 | 21.51 | 21.03 | 21.29 | 21,797,520 | +0.26(+1.25%) |
Oct 12, 2001 | 20.79 | 21.15 | 20.76 | 21.03 | 26,190,178 | +0.31(+1.49%) |
Oct 11, 2001 | 21.38 | 21.43 | 20.71 | 20.72 | 35,988,976 | -0.77(-3.57%) |
Oct 10, 2001 | 20.96 | 21.57 | 20.84 | 21.48 | 22,958,310 | +0.52(+2.48%) |
Oct 09, 2001 | 21.07 | 21.09 | 20.82 | 20.96 | 14,251,895 | -0.13(-0.63%) |
Oct 08, 2001 | 21.43 | 21.48 | 21.01 | 21.10 | 16,090,542 | -0.41(-1.89%) |
Oct 05, 2001 | 21.11 | 21.59 | 21.09 | 21.50 | 24,746,818 | +0.40(+1.88%) |
Oct 04, 2001 | 21.13 | 21.28 | 20.86 | 21.11 | 28,882,170 | -0.12(-0.56%) |
Oct 03, 2001 | 21.35 | 21.36 | 20.91 | 21.23 | 28,132,214 | -0.13(-0.60%) |
Oct 02, 2001 | 21.15 | 21.35 | 20.89 | 21.35 | 27,728,182 | +0.21(+0.97%) |
Oct 01, 2001 | 20.70 | 21.22 | 20.66 | 21.15 | 34,512,964 | +0.51(+2.49%) |
Sep 28, 2001 | 20.56 | 20.69 | 20.05 | 20.63 | 36,920,640 | +0.18(+0.88%) |
Sep 27, 2001 | 20.07 | 20.51 | 19.95 | 20.45 | 39,978,768 | +0.62(+3.11%) |
Sep 26, 2001 | 19.04 | 19.84 | 18.91 | 19.84 | 35,987,808 | +0.81(+4.25%) |
Sep 25, 2001 | 19.17 | 19.17 | 18.81 | 19.03 | 31,361,166 | +0.49(+2.64%) |
Sep 24, 2001 | 18.91 | 18.97 | 18.15 | 18.54 | 37,278,808 | +0.12(+0.64%) |
Sep 21, 2001 | 17.50 | 18.50 | 17.50 | 18.42 | 55,356,276 | -0.38(-2.02%) |
Sep 20, 2001 | 18.65 | 19.28 | 18.58 | 18.80 | 35,259,036 | -0.25(-1.30%) |
Sep 19, 2001 | 19.48 | 19.55 | 18.53 | 19.05 | 36,031,340 | -0.40(-2.06%) |
Sep 18, 2001 | 19.58 | 19.63 | 19.15 | 19.45 | 30,916,906 | -0.17(-0.89%) |
Sep 17, 2001 | 20.53 | 20.56 | 19.04 | 19.63 | 52,290,180 | -0.02(-0.08%) |
Sep 10, 2001 | 18.78 | 19.83 | 18.76 | 19.64 | 21,453,926 | +0.60(+3.16%) |
Sep 07, 2001 | 19.68 | 19.76 | 19.02 | 19.04 | 34,133,420 | -0.75(-3.77%) |
Sep 06, 2001 | 20.02 | 20.24 | 19.63 | 19.79 | 22,091,944 | -0.46(-2.26%) |
Sep 05, 2001 | 19.96 | 20.35 | 19.62 | 20.24 | 26,022,074 | +0.39(+1.94%) |
Sep 04, 2001 | 19.79 | 20.42 | 19.66 | 19.86 | 25,556,436 | +0.14(+0.73%) |
Aug 31, 2001 | 19.81 | 19.93 | 19.58 | 19.71 | 29,371,712 | +0.01(+0.03%) |
Aug 30, 2001 | 20.38 | 20.53 | 19.58 | 19.71 | 37,955,304 | -0.67(-3.28%) |
Aug 29, 2001 | 20.91 | 20.93 | 20.29 | 20.38 | 24,377,766 | -0.28(-1.37%) |
Aug 28, 2001 | 21.20 | 21.20 | 20.56 | 20.66 | 18,519,010 | -0.41(-1.95%) |
Aug 27, 2001 | 21.27 | 21.27 | 21.07 | 21.07 | 12,926,110 | -0.20(-0.92%) |
Aug 24, 2001 | 20.79 | 21.35 | 20.74 | 21.27 | 20,636,534 | +0.33(+1.60%) |
Aug 23, 2001 | 20.69 | 21.01 | 20.68 | 20.93 | 21,828,808 | +0.00(+0.00%) |
Aug 22, 2001 | 20.78 | 21.06 | 20.48 | 20.93 | 22,885,432 | +0.02(+0.10%) |
Aug 21, 2001 | 21.30 | 21.47 | 20.85 | 20.91 | 20,803,860 | -0.40(-1.86%) |
Aug 20, 2001 | 21.48 | 21.55 | 21.05 | 21.31 | 26,877,556 | -0.17(-0.81%) |
Aug 17, 2001 | 21.18 | 21.48 | 20.89 | 21.48 | 17,857,866 | +0.29(+1.36%) |
Aug 16, 2001 | 21.11 | 21.33 | 20.95 | 21.19 | 14,961,429 | -0.01(-0.05%) |
Aug 15, 2001 | 21.28 | 21.55 | 21.13 | 21.21 | 18,297,074 | +0.07(+0.34%) |
Aug 14, 2001 | 21.10 | 21.25 | 21.02 | 21.13 | 13,440,916 | +0.07(+0.34%) |
Aug 13, 2001 | 20.84 | 21.10 | 20.84 | 21.06 | 17,032,506 | -0.09(-0.41%) |
Aug 10, 2001 | 20.84 | 21.30 | 20.75 | 21.15 | 19,618,778 | +0.18(+0.86%) |
Aug 09, 2001 | 20.92 | 21.07 | 20.76 | 20.97 | 18,007,896 | +0.33(+1.62%) |
Aug 08, 2001 | 20.69 | 21.04 | 20.59 | 20.63 | 20,329,284 | -0.08(-0.40%) |
Aug 07, 2001 | 20.91 | 20.91 | 20.61 | 20.72 | 16,115,029 | -0.04(-0.20%) |
Aug 06, 2001 | 21.08 | 21.09 | 20.66 | 20.76 | 10,733,571 | -0.21(-0.98%) |
Aug 03, 2001 | 20.96 | 21.10 | 20.71 | 20.96 | 13,871,961 | +0.00(+0.00%) |
Aug 02, 2001 | 21.17 | 21.28 | 20.89 | 20.96 | 14,804,597 | -0.21(-0.97%) |
Aug 01, 2001 | 21.21 | 21.27 | 20.95 | 21.17 | 14,165,025 | -0.04(-0.19%) |
Jul 31, 2001 | 20.75 | 21.60 | 20.74 | 21.21 | 26,175,796 | +0.58(+2.79%) |
Jul 30, 2001 | 20.58 | 20.69 | 20.46 | 20.63 | 17,186,034 | +0.13(+0.65%) |
Jul 27, 2001 | 20.69 | 20.70 | 20.44 | 20.50 | 16,908,128 | -0.08(-0.38%) |
Jul 26, 2001 | 20.71 | 20.80 | 20.29 | 20.58 | 18,785,060 | -0.06(-0.27%) |
Jul 25, 2001 | 20.58 | 20.79 | 20.39 | 20.63 | 18,097,294 | +0.12(+0.60%) |
Jul 24, 2001 | 20.71 | 20.71 | 20.37 | 20.51 | 17,508,056 | -0.11(-0.55%) |
Jul 23, 2001 | 21.32 | 21.50 | 20.60 | 20.62 | 18,266,562 | -0.69(-3.24%) |
Jul 20, 2001 | 21.11 | 21.73 | 21.10 | 21.31 | 22,546,892 | +0.15(+0.70%) |
Jul 19, 2001 | 21.10 | 21.34 | 20.84 | 21.16 | 24,776,162 | +0.06(+0.29%) |
Jul 18, 2001 | 20.17 | 21.19 | 20.08 | 21.10 | 37,606,656 | +1.25(+6.30%) |
Jul 17, 2001 | 19.53 | 19.96 | 19.34 | 19.85 | 35,695,520 | +0.37(+1.87%) |
Jul 16, 2001 | 19.77 | 19.89 | 19.24 | 19.49 | 25,969,990 | -0.29(-1.46%) |
Jul 13, 2001 | 19.37 | 20.13 | 19.36 | 19.77 | 33,129,850 | +0.43(+2.21%) |
Jul 12, 2001 | 20.07 | 20.07 | 19.14 | 19.35 | 46,174,312 | -0.64(-3.22%) |
Jul 11, 2001 | 20.70 | 20.70 | 19.91 | 19.99 | 36,063,796 | -1.01(-4.80%) |
Jul 10, 2001 | 21.07 | 21.28 | 20.84 | 21.00 | 19,018,462 | -0.17(-0.83%) |
Jul 09, 2001 | 20.71 | 21.20 | 20.64 | 21.17 | 18,967,352 | +0.57(+2.75%) |
Jul 06, 2001 | 20.66 | 20.69 | 20.36 | 20.61 | 22,863,666 | +0.15(+0.73%) |
Jul 05, 2001 | 20.92 | 21.02 | 20.41 | 20.46 | 23,996,278 | -0.35(-1.68%) |
Jul 03, 2001 | 21.05 | 21.13 | 20.75 | 20.81 | 12,782,493 | -0.24(-1.12%) |
Jul 02, 2001 | 20.84 | 21.14 | 20.77 | 21.05 | 32,166,704 | +0.44(+2.12%) |
Jun 29, 2001 | 21.43 | 21.65 | 20.61 | 20.61 | 41,476,736 | -1.08(-4.98%) |
Jun 28, 2001 | 21.64 | 22.12 | 21.50 | 21.69 | 21,973,008 | +0.30(+1.40%) |
Jun 27, 2001 | 21.70 | 21.82 | 21.39 | 21.39 | 14,219,246 | -0.33(-1.52%) |
Jun 26, 2001 | 21.62 | 21.97 | 21.62 | 21.72 | 18,892,336 | +0.10(+0.45%) |
Jun 25, 2001 | 22.05 | 22.24 | 21.61 | 21.62 | 17,914,226 | -0.40(-1.80%) |
Jun 22, 2001 | 22.41 | 22.49 | 21.93 | 22.02 | 27,773,850 | -1.07(-4.64%) |
Jun 21, 2001 | 22.67 | 23.16 | 22.67 | 23.09 | 23,652,686 | +0.19(+0.83%) |
Jun 20, 2001 | 22.95 | 23.10 | 22.49 | 22.90 | 23,959,158 | +0.26(+1.14%) |
Jun 19, 2001 | 22.12 | 22.69 | 22.12 | 22.64 | 23,280,524 | +0.40(+1.80%) |
Jun 18, 2001 | 22.10 | 22.49 | 21.92 | 22.24 | 19,873,752 | +0.30(+1.38%) |
Jun 15, 2001 | 21.78 | 22.02 | 21.69 | 21.94 | 38,175,296 | -0.32(-1.43%) |
Jun 14, 2001 | 21.96 | 22.35 | 21.95 | 22.25 | 19,818,558 | +0.30(+1.38%) |
Jun 13, 2001 | 22.23 | 22.23 | 21.87 | 21.95 | 19,908,150 | -0.14(-0.63%) |
Jun 12, 2001 | 22.37 | 22.38 | 22.02 | 22.09 | 14,549,040 | -0.09(-0.42%) |
Jun 11, 2001 | 22.56 | 22.56 | 21.98 | 22.18 | 12,275,073 | -0.21(-0.92%) |
Jun 08, 2001 | 22.46 | 22.51 | 22.28 | 22.39 | 11,759,295 | -0.12(-0.55%) |
Jun 07, 2001 | 21.98 | 22.54 | 21.96 | 22.51 | 24,542,178 | +0.46(+2.10%) |
Jun 06, 2001 | 22.06 | 22.12 | 21.75 | 22.05 | 18,742,112 | -0.05(-0.23%) |
Jun 05, 2001 | 22.19 | 22.38 | 22.05 | 22.10 | 22,564,384 | -0.27(-1.20%) |
Jun 04, 2001 | 22.27 | 22.37 | 22.03 | 22.37 | 13,567,431 | +0.34(+1.54%) |
Jun 01, 2001 | 21.87 | 22.29 | 21.78 | 22.03 | 15,388,782 | -0.04(-0.19%) |
May 31, 2001 | 22.20 | 22.23 | 21.79 | 22.07 | 21,437,796 | -0.16(-0.72%) |
May 30, 2001 | 22.35 | 22.38 | 22.06 | 22.23 | 18,209,428 | +0.08(+0.37%) |
May 29, 2001 | 21.99 | 22.17 | 21.83 | 22.15 | 19,631,216 | +0.61(+2.82%) |
May 25, 2001 | 21.88 | 21.96 | 21.36 | 21.54 | 24,775,968 | -0.55(-2.47%) |
May 24, 2001 | 22.15 | 22.23 | 21.64 | 22.09 | 29,805,282 | -0.32(-1.45%) |
May 23, 2001 | 22.87 | 22.90 | 21.76 | 22.41 | 31,043,614 | -0.25(-1.11%) |
May 22, 2001 | 22.77 | 22.82 | 22.38 | 22.66 | 17,392,424 | -0.37(-1.61%) |
May 21, 2001 | 23.05 | 23.10 | 22.74 | 23.03 | 15,147,606 | -0.05(-0.20%) |
May 18, 2001 | 23.12 | 23.15 | 22.65 | 23.08 | 19,556,978 | +0.05(+0.20%) |
May 17, 2001 | 23.05 | 23.18 | 22.81 | 23.03 | 35,043,320 | +0.07(+0.31%) |
May 16, 2001 | 22.05 | 23.05 | 22.05 | 22.96 | 35,036,904 | +0.85(+3.84%) |
May 15, 2001 | 22.02 | 22.25 | 21.63 | 22.11 | 22,195,526 | -0.17(-0.78%) |
May 14, 2001 | 22.13 | 22.35 | 21.75 | 22.29 | 17,194,974 | +0.16(+0.72%) |
May 11, 2001 | 22.50 | 22.76 | 22.02 | 22.13 | 17,584,042 | -0.38(-1.69%) |
May 10, 2001 | 22.64 | 22.86 | 22.35 | 22.51 | 16,162,837 | -0.37(-1.60%) |
May 09, 2001 | 22.66 | 22.87 | 22.41 | 22.87 | 21,531,468 | +0.23(+1.00%) |
May 08, 2001 | 22.23 | 22.67 | 22.17 | 22.65 | 17,601,338 | +0.12(+0.55%) |
May 07, 2001 | 22.28 | 22.58 | 22.23 | 22.52 | 15,331,452 | +0.16(+0.71%) |
May 04, 2001 | 21.70 | 22.46 | 21.66 | 22.36 | 17,940,656 | +0.62(+2.86%) |
May 03, 2001 | 22.28 | 22.34 | 21.57 | 21.74 | 24,310,524 | -0.48(-2.18%) |
May 02, 2001 | 22.25 | 22.37 | 21.84 | 22.22 | 20,479,314 | -0.22(-0.99%) |