Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 22.74 | 23.07 | 22.69 | 22.69 | 16,366,623 | -0.16(-0.70%) |
Feb 27, 2002 | 22.88 | 23.15 | 22.71 | 22.85 | 18,794,342 | +0.13(+0.56%) |
Feb 26, 2002 | 22.58 | 22.96 | 22.55 | 22.73 | 17,058,298 | +0.11(+0.49%) |
Feb 25, 2002 | 22.67 | 22.98 | 22.44 | 22.61 | 16,579,071 | -0.16(-0.71%) |
Feb 22, 2002 | 22.35 | 22.84 | 22.32 | 22.78 | 16,568,963 | +0.28(+1.26%) |
Feb 21, 2002 | 22.83 | 22.98 | 22.49 | 22.49 | 18,469,984 | -0.19(-0.85%) |
Feb 20, 2002 | 22.55 | 22.77 | 22.16 | 22.69 | 18,581,172 | +0.26(+1.16%) |
Feb 19, 2002 | 22.78 | 22.83 | 22.38 | 22.43 | 14,693,572 | -0.35(-1.53%) |
Feb 18, 2002 | 22.75 | 23.04 | 22.74 | 22.78 | 19,172,128 | +0.00(+0.00%) |
Feb 15, 2002 | 22.75 | 23.04 | 22.74 | 22.78 | 17,200,712 | +0.17(+0.76%) |
Feb 14, 2002 | 22.76 | 23.04 | 22.49 | 22.60 | 20,342,126 | -0.16(-0.71%) |
Feb 13, 2002 | 22.88 | 22.91 | 22.60 | 22.76 | 16,692,063 | -0.05(-0.22%) |
Feb 12, 2002 | 22.58 | 22.90 | 22.37 | 22.81 | 16,183,777 | +0.15(+0.66%) |
Feb 11, 2002 | 22.49 | 22.77 | 22.42 | 22.66 | 13,867,064 | +0.12(+0.52%) |
Feb 08, 2002 | 21.94 | 22.60 | 21.90 | 22.55 | 22,552,526 | +0.35(+1.60%) |
Feb 07, 2002 | 22.85 | 22.93 | 22.05 | 22.19 | 27,125,122 | -0.68(-2.98%) |
Feb 06, 2002 | 23.05 | 23.16 | 22.74 | 22.88 | 18,648,680 | -0.39(-1.67%) |
Feb 05, 2002 | 22.80 | 23.41 | 22.80 | 23.26 | 19,095,054 | +0.47(+2.04%) |
Feb 04, 2002 | 23.19 | 23.27 | 22.60 | 22.80 | 18,636,224 | -0.55(-2.37%) |
Feb 01, 2002 | 23.21 | 23.35 | 23.10 | 23.35 | 16,227,818 | +0.27(+1.15%) |
Jan 31, 2002 | 22.77 | 23.09 | 22.66 | 23.09 | 20,554,394 | +0.23(+1.02%) |
Jan 30, 2002 | 22.85 | 23.13 | 22.55 | 22.85 | 23,514,588 | +0.15(+0.66%) |
Jan 29, 2002 | 23.05 | 23.52 | 22.60 | 22.70 | 25,253,702 | -0.33(-1.42%) |
Jan 28, 2002 | 23.05 | 23.20 | 22.86 | 23.03 | 14,831,654 | -0.07(-0.31%) |
Jan 25, 2002 | 23.22 | 23.24 | 23.02 | 23.10 | 22,739,342 | +0.11(+0.48%) |
Jan 24, 2002 | 23.25 | 23.26 | 22.90 | 22.99 | 23,185,538 | -0.17(-0.72%) |
Jan 23, 2002 | 22.71 | 23.24 | 22.64 | 23.16 | 32,695,340 | +0.55(+2.45%) |
Jan 22, 2002 | 22.38 | 22.69 | 22.28 | 22.60 | 21,363,032 | +0.39(+1.75%) |
Jan 21, 2002 | 22.22 | 22.51 | 22.16 | 22.22 | 22,067,704 | +0.00(+0.00%) |
Jan 18, 2002 | 22.22 | 22.51 | 22.16 | 22.22 | 22,067,522 | -0.02(-0.07%) |
Jan 17, 2002 | 22.59 | 22.59 | 22.14 | 22.23 | 19,170,684 | -0.06(-0.25%) |
Jan 16, 2002 | 22.55 | 22.65 | 22.22 | 22.29 | 20,848,608 | -0.10(-0.45%) |
Jan 15, 2002 | 22.66 | 22.71 | 22.10 | 22.39 | 23,178,136 | -0.06(-0.27%) |
Jan 14, 2002 | 22.52 | 22.72 | 22.38 | 22.45 | 18,778,278 | -0.04(-0.20%) |
Jan 11, 2002 | 22.85 | 22.88 | 22.30 | 22.49 | 16,458,136 | -0.23(-1.00%) |
Jan 10, 2002 | 22.24 | 22.75 | 22.16 | 22.72 | 22,898,362 | +0.53(+2.40%) |
Jan 09, 2002 | 22.08 | 22.46 | 22.00 | 22.19 | 22,404,336 | +0.25(+1.16%) |
Jan 08, 2002 | 22.15 | 22.15 | 21.75 | 21.93 | 18,574,674 | -0.06(-0.28%) |
Jan 07, 2002 | 21.86 | 21.99 | 21.72 | 21.99 | 21,627,464 | +0.17(+0.76%) |
Jan 04, 2002 | 21.94 | 22.09 | 21.66 | 21.83 | 21,852,548 | -0.17(-0.76%) |
Jan 03, 2002 | 22.01 | 22.05 | 21.69 | 21.99 | 23,083,556 | -0.11(-0.50%) |
Jan 02, 2002 | 22.08 | 22.16 | 21.77 | 22.11 | 26,150,604 | +0.03(+0.13%) |
Dec 31, 2001 | 22.38 | 22.40 | 22.08 | 22.08 | 17,594,562 | -0.30(-1.36%) |
Dec 28, 2001 | 22.44 | 22.55 | 22.13 | 22.38 | 16,145,330 | +0.03(+0.12%) |
Dec 27, 2001 | 22.47 | 22.49 | 22.16 | 22.35 | 16,446,223 | -0.15(-0.66%) |
Dec 26, 2001 | 22.47 | 22.88 | 22.44 | 22.50 | 11,320,575 | -0.08(-0.37%) |
Dec 24, 2001 | 22.47 | 22.85 | 22.33 | 22.59 | 10,263,389 | -0.13(-0.56%) |
Dec 21, 2001 | 22.99 | 23.27 | 21.95 | 22.71 | 42,840,140 | -0.22(-0.97%) |
Dec 20, 2001 | 23.23 | 23.24 | 22.73 | 22.94 | 24,740,722 | +0.17(+0.73%) |
Dec 19, 2001 | 22.44 | 22.88 | 22.36 | 22.77 | 24,327,920 | +0.25(+1.13%) |
Dec 18, 2001 | 22.71 | 22.84 | 22.49 | 22.52 | 33,785,560 | +0.17(+0.77%) |
Dec 17, 2001 | 21.96 | 22.73 | 21.94 | 22.34 | 35,361,140 | +0.49(+2.26%) |
Dec 14, 2001 | 21.71 | 22.02 | 21.23 | 21.85 | 35,750,296 | -0.03(-0.15%) |
Dec 13, 2001 | 22.16 | 22.44 | 21.83 | 21.88 | 33,101,284 | -0.41(-1.84%) |
Dec 12, 2001 | 22.44 | 22.58 | 21.52 | 22.29 | 38,531,436 | -0.06(-0.27%) |
Dec 11, 2001 | 22.83 | 22.83 | 22.19 | 22.35 | 47,677,172 | -0.55(-2.39%) |
Dec 10, 2001 | 23.77 | 23.88 | 22.84 | 22.90 | 39,935,180 | -0.98(-4.08%) |
Dec 07, 2001 | 23.98 | 24.12 | 23.86 | 23.88 | 17,122,374 | -0.13(-0.53%) |
Dec 06, 2001 | 24.22 | 24.34 | 23.97 | 24.01 | 23,196,186 | -0.11(-0.46%) |
Dec 05, 2001 | 23.99 | 24.20 | 23.88 | 24.12 | 19,989,792 | +0.05(+0.21%) |
Dec 04, 2001 | 24.02 | 24.13 | 23.91 | 24.07 | 17,862,424 | -0.14(-0.57%) |
Dec 03, 2001 | 24.08 | 24.32 | 23.98 | 24.20 | 17,521,640 | +0.21(+0.88%) |
Nov 30, 2001 | 24.18 | 24.24 | 23.93 | 23.99 | 16,990,248 | -0.09(-0.39%) |
Nov 29, 2001 | 23.92 | 24.18 | 23.88 | 24.09 | 16,115,006 | +0.17(+0.72%) |
Nov 28, 2001 | 24.11 | 24.23 | 23.92 | 23.92 | 14,475,709 | -0.24(-0.99%) |
Nov 27, 2001 | 24.14 | 24.40 | 23.97 | 24.16 | 18,617,814 | -0.17(-0.68%) |
Nov 26, 2001 | 24.13 | 24.38 | 23.96 | 24.32 | 19,467,064 | +0.14(+0.57%) |
Nov 23, 2001 | 24.18 | 24.32 | 23.99 | 24.18 | 6,519,466 | +0.01(+0.05%) |
Nov 21, 2001 | 24.01 | 24.27 | 23.99 | 24.17 | 16,447,126 | +0.25(+1.04%) |
Nov 20, 2001 | 23.98 | 24.12 | 23.79 | 23.92 | 21,849,298 | +0.00(+0.00%) |
Nov 19, 2001 | 23.82 | 24.04 | 23.75 | 23.92 | 23,313,150 | +0.25(+1.05%) |
Nov 16, 2001 | 23.76 | 23.77 | 23.49 | 23.67 | 18,990,726 | +0.04(+0.19%) |
Nov 15, 2001 | 23.57 | 23.80 | 23.37 | 23.63 | 17,366,590 | +0.15(+0.64%) |
Nov 14, 2001 | 23.58 | 23.66 | 23.37 | 23.48 | 18,214,398 | -0.11(-0.47%) |
Nov 13, 2001 | 23.38 | 23.59 | 23.23 | 23.59 | 19,128,808 | +0.29(+1.24%) |
Nov 12, 2001 | 23.34 | 23.50 | 23.06 | 23.30 | 12,814,210 | -0.04(-0.17%) |
Nov 09, 2001 | 23.43 | 23.54 | 23.12 | 23.34 | 14,602,780 | -0.09(-0.40%) |
Nov 08, 2001 | 23.48 | 23.60 | 23.27 | 23.43 | 17,718,564 | +0.09(+0.38%) |
Nov 07, 2001 | 23.31 | 23.63 | 23.31 | 23.35 | 20,419,742 | -0.09(-0.40%) |
Nov 06, 2001 | 23.21 | 23.53 | 22.96 | 23.44 | 20,461,798 | +0.19(+0.83%) |
Nov 05, 2001 | 23.57 | 23.76 | 23.16 | 23.25 | 19,946,652 | -0.13(-0.57%) |
Nov 02, 2001 | 23.68 | 23.71 | 23.31 | 23.38 | 18,831,346 | -0.30(-1.26%) |
Nov 01, 2001 | 23.27 | 23.68 | 23.21 | 23.68 | 22,670,210 | +0.47(+2.00%) |
Oct 31, 2001 | 23.49 | 23.54 | 23.14 | 23.21 | 19,776,080 | -0.30(-1.30%) |
Oct 30, 2001 | 23.54 | 23.71 | 23.30 | 23.52 | 18,762,034 | -0.07(-0.28%) |
Oct 29, 2001 | 23.56 | 23.84 | 23.55 | 23.58 | 19,090,000 | -0.07(-0.30%) |
Oct 26, 2001 | 23.45 | 23.79 | 23.35 | 23.66 | 18,560,054 | -0.17(-0.72%) |
Oct 25, 2001 | 23.30 | 23.87 | 23.10 | 23.83 | 23,540,220 | +0.03(+0.12%) |
Oct 24, 2001 | 23.59 | 23.96 | 23.49 | 23.80 | 22,750,894 | +0.17(+0.73%) |
Oct 23, 2001 | 23.77 | 23.81 | 23.38 | 23.63 | 19,359,486 | -0.19(-0.81%) |
Oct 22, 2001 | 23.40 | 23.82 | 23.38 | 23.82 | 22,649,996 | +0.37(+1.58%) |
Oct 19, 2001 | 23.16 | 23.45 | 23.11 | 23.45 | 21,837,024 | +0.26(+1.12%) |
Oct 18, 2001 | 22.99 | 23.38 | 22.99 | 23.19 | 25,042,336 | +0.12(+0.50%) |
Oct 17, 2001 | 22.99 | 23.26 | 22.85 | 23.07 | 25,643,400 | +0.30(+1.34%) |
Oct 16, 2001 | 23.10 | 23.19 | 22.50 | 22.77 | 21,218,634 | -0.15(-0.65%) |
Oct 15, 2001 | 22.66 | 23.16 | 22.64 | 22.92 | 20,245,198 | +0.28(+1.25%) |
Oct 12, 2001 | 22.38 | 22.77 | 22.35 | 22.64 | 24,325,032 | +0.33(+1.49%) |
Oct 11, 2001 | 23.02 | 23.07 | 22.30 | 22.30 | 33,426,002 | -0.83(-3.57%) |
Oct 10, 2001 | 22.57 | 23.22 | 22.44 | 23.13 | 21,323,322 | +0.56(+2.48%) |
Oct 09, 2001 | 22.68 | 22.70 | 22.42 | 22.57 | 13,236,940 | -0.14(-0.63%) |
Oct 08, 2001 | 23.07 | 23.12 | 22.63 | 22.71 | 14,944,647 | -0.44(-1.89%) |
Oct 05, 2001 | 22.73 | 23.24 | 22.70 | 23.15 | 22,984,460 | +0.43(+1.88%) |
Oct 04, 2001 | 22.75 | 22.91 | 22.45 | 22.73 | 26,825,312 | -0.13(-0.56%) |
Oct 03, 2001 | 22.99 | 23.00 | 22.52 | 22.85 | 26,128,764 | -0.14(-0.60%) |
Oct 02, 2001 | 22.77 | 22.99 | 22.49 | 22.99 | 25,753,506 | +0.22(+0.97%) |
Oct 01, 2001 | 22.29 | 22.85 | 22.24 | 22.77 | 32,055,108 | +0.55(+2.49%) |
Sep 28, 2001 | 22.14 | 22.27 | 21.59 | 22.22 | 34,291,320 | +0.19(+0.88%) |
Sep 27, 2001 | 21.61 | 22.08 | 21.48 | 22.02 | 37,131,660 | +0.66(+3.11%) |
Sep 26, 2001 | 20.50 | 21.36 | 20.36 | 21.36 | 33,424,920 | +0.87(+4.25%) |
Sep 25, 2001 | 20.64 | 20.64 | 20.25 | 20.49 | 29,127,766 | +0.53(+2.64%) |
Sep 24, 2001 | 20.36 | 20.43 | 19.54 | 19.96 | 34,623,980 | +0.13(+0.64%) |
Sep 21, 2001 | 18.84 | 19.92 | 18.84 | 19.83 | 51,414,052 | -0.41(-2.03%) |
Sep 20, 2001 | 20.08 | 20.75 | 20.00 | 20.24 | 32,748,046 | -0.27(-1.30%) |
Sep 19, 2001 | 20.97 | 21.05 | 19.95 | 20.51 | 33,465,352 | -0.43(-2.06%) |
Sep 18, 2001 | 21.08 | 21.14 | 20.61 | 20.94 | 28,715,144 | -0.19(-0.89%) |
Sep 17, 2001 | 22.11 | 22.13 | 20.50 | 21.13 | 48,566,312 | -0.02(-0.08%) |
Sep 10, 2001 | 20.22 | 21.35 | 20.20 | 21.15 | 19,926,076 | +0.65(+3.16%) |
Sep 07, 2001 | 21.19 | 21.28 | 20.48 | 20.50 | 31,702,592 | -0.80(-3.77%) |
Sep 06, 2001 | 21.56 | 21.80 | 21.14 | 21.30 | 20,518,656 | -0.49(-2.26%) |
Sep 05, 2001 | 21.49 | 21.91 | 21.12 | 21.80 | 24,168,900 | +0.42(+1.94%) |
Sep 04, 2001 | 21.30 | 21.98 | 21.16 | 21.38 | 23,736,422 | +0.16(+0.73%) |
Aug 31, 2001 | 21.33 | 21.46 | 21.08 | 21.22 | 27,279,990 | +0.01(+0.03%) |
Aug 30, 2001 | 21.94 | 22.11 | 21.09 | 21.22 | 35,252,300 | -0.72(-3.28%) |
Aug 29, 2001 | 22.51 | 22.53 | 21.84 | 21.94 | 22,641,692 | -0.30(-1.37%) |
Aug 28, 2001 | 22.83 | 22.83 | 22.13 | 22.24 | 17,200,170 | -0.44(-1.95%) |
Aug 27, 2001 | 22.90 | 22.90 | 22.68 | 22.69 | 12,005,571 | -0.21(-0.92%) |
Aug 24, 2001 | 22.38 | 22.99 | 22.33 | 22.90 | 19,166,894 | +0.36(+1.60%) |
Aug 23, 2001 | 22.27 | 22.62 | 22.26 | 22.54 | 20,274,258 | +0.00(+0.00%) |
Aug 22, 2001 | 22.38 | 22.67 | 22.05 | 22.54 | 21,255,636 | +0.02(+0.10%) |
Aug 21, 2001 | 22.94 | 23.12 | 22.45 | 22.52 | 19,322,304 | -0.43(-1.86%) |
Aug 20, 2001 | 23.13 | 23.20 | 22.66 | 22.94 | 24,963,458 | -0.19(-0.81%) |
Aug 17, 2001 | 22.81 | 23.13 | 22.49 | 23.13 | 16,586,110 | +0.31(+1.36%) |
Aug 16, 2001 | 22.73 | 22.96 | 22.55 | 22.82 | 13,895,944 | -0.01(-0.05%) |
Aug 15, 2001 | 22.91 | 23.20 | 22.75 | 22.83 | 16,994,040 | +0.08(+0.34%) |
Aug 14, 2001 | 22.71 | 22.88 | 22.63 | 22.75 | 12,483,715 | +0.08(+0.34%) |
Aug 13, 2001 | 22.44 | 22.71 | 22.44 | 22.68 | 15,819,528 | -0.09(-0.41%) |
Aug 10, 2001 | 22.44 | 22.94 | 22.34 | 22.77 | 18,221,618 | +0.19(+0.86%) |
Aug 09, 2001 | 22.53 | 22.69 | 22.35 | 22.58 | 16,725,456 | +0.36(+1.62%) |
Aug 08, 2001 | 22.27 | 22.65 | 22.17 | 22.22 | 18,881,524 | -0.09(-0.40%) |
Aug 07, 2001 | 22.51 | 22.52 | 22.19 | 22.30 | 14,967,390 | -0.04(-0.20%) |
Aug 06, 2001 | 22.70 | 22.71 | 22.24 | 22.35 | 9,969,175 | -0.22(-0.98%) |
Aug 03, 2001 | 22.57 | 22.71 | 22.30 | 22.57 | 12,884,063 | +0.00(+0.00%) |
Aug 02, 2001 | 22.79 | 22.91 | 22.49 | 22.57 | 13,750,281 | -0.22(-0.97%) |
Aug 01, 2001 | 22.84 | 22.90 | 22.55 | 22.79 | 13,156,256 | -0.04(-0.19%) |
Jul 31, 2001 | 22.34 | 23.25 | 22.33 | 22.84 | 24,311,674 | +0.62(+2.79%) |
Jul 30, 2001 | 22.16 | 22.28 | 22.03 | 22.22 | 15,962,123 | +0.14(+0.65%) |
Jul 27, 2001 | 22.27 | 22.29 | 22.01 | 22.07 | 15,704,009 | -0.08(-0.38%) |
Jul 26, 2001 | 22.30 | 22.40 | 21.85 | 22.16 | 17,447,274 | -0.06(-0.27%) |
Jul 25, 2001 | 22.16 | 22.38 | 21.95 | 22.22 | 16,808,486 | +0.13(+0.60%) |
Jul 24, 2001 | 22.30 | 22.30 | 21.93 | 22.08 | 16,261,211 | -0.12(-0.55%) |
Jul 23, 2001 | 22.95 | 23.15 | 22.18 | 22.20 | 16,965,700 | -0.74(-3.24%) |
Jul 20, 2001 | 22.73 | 23.40 | 22.72 | 22.95 | 20,941,206 | +0.16(+0.70%) |
Jul 19, 2001 | 22.71 | 22.98 | 22.44 | 22.79 | 23,011,716 | +0.07(+0.29%) |
Jul 18, 2001 | 21.72 | 22.82 | 21.62 | 22.72 | 34,928,480 | +1.35(+6.30%) |
Jul 17, 2001 | 21.02 | 21.50 | 20.82 | 21.37 | 33,153,448 | +0.39(+1.87%) |
Jul 16, 2001 | 21.29 | 21.41 | 20.72 | 20.98 | 24,120,526 | -0.31(-1.46%) |
Jul 13, 2001 | 20.86 | 21.68 | 20.85 | 21.29 | 30,770,492 | +0.46(+2.21%) |
Jul 12, 2001 | 21.61 | 21.61 | 20.60 | 20.83 | 42,885,988 | -0.69(-3.22%) |
Jul 11, 2001 | 22.29 | 22.29 | 21.44 | 21.52 | 33,495,496 | -1.09(-4.80%) |
Jul 10, 2001 | 22.69 | 22.91 | 22.44 | 22.61 | 17,664,054 | -0.19(-0.83%) |
Jul 09, 2001 | 22.29 | 22.83 | 22.23 | 22.80 | 17,616,582 | +0.61(+2.75%) |
Jul 06, 2001 | 22.24 | 22.27 | 21.92 | 22.19 | 21,235,420 | +0.16(+0.73%) |
Jul 05, 2001 | 22.52 | 22.63 | 21.97 | 22.03 | 22,287,372 | -0.38(-1.68%) |
Jul 03, 2001 | 22.66 | 22.75 | 22.34 | 22.40 | 11,872,182 | -0.25(-1.12%) |
Jul 02, 2001 | 22.44 | 22.76 | 22.37 | 22.66 | 29,875,936 | +0.47(+2.12%) |
Jun 29, 2001 | 23.07 | 23.31 | 22.19 | 22.19 | 38,522,952 | -1.16(-4.98%) |
Jun 28, 2001 | 23.30 | 23.82 | 23.15 | 23.35 | 20,408,190 | +0.32(+1.40%) |
Jun 27, 2001 | 23.36 | 23.50 | 23.03 | 23.03 | 13,206,616 | -0.35(-1.52%) |
Jun 26, 2001 | 23.28 | 23.65 | 23.27 | 23.39 | 17,546,910 | +0.11(+0.45%) |
Jun 25, 2001 | 23.74 | 23.95 | 23.27 | 23.28 | 16,638,455 | -0.43(-1.80%) |
Jun 22, 2001 | 24.13 | 24.21 | 23.61 | 23.71 | 25,795,922 | -1.15(-4.64%) |
Jun 21, 2001 | 24.40 | 24.93 | 24.40 | 24.86 | 21,968,248 | +0.20(+0.83%) |
Jun 20, 2001 | 24.71 | 24.88 | 24.21 | 24.65 | 22,252,896 | +0.28(+1.14%) |
Jun 19, 2001 | 23.82 | 24.43 | 23.82 | 24.38 | 21,622,592 | +0.43(+1.80%) |
Jun 18, 2001 | 23.80 | 24.22 | 23.60 | 23.94 | 18,458,432 | +0.33(+1.38%) |
Jun 15, 2001 | 23.45 | 23.71 | 23.36 | 23.62 | 35,456,624 | -0.34(-1.43%) |
Jun 14, 2001 | 23.64 | 24.06 | 23.63 | 23.96 | 18,407,170 | +0.33(+1.38%) |
Jun 13, 2001 | 23.93 | 23.93 | 23.55 | 23.63 | 18,490,382 | -0.15(-0.63%) |
Jun 12, 2001 | 24.09 | 24.10 | 23.71 | 23.78 | 13,512,924 | -0.10(-0.42%) |
Jun 11, 2001 | 24.29 | 24.29 | 23.66 | 23.88 | 11,400,898 | -0.22(-0.92%) |
Jun 08, 2001 | 24.18 | 24.24 | 23.98 | 24.11 | 10,921,852 | -0.13(-0.55%) |
Jun 07, 2001 | 23.66 | 24.27 | 23.65 | 24.24 | 22,794,394 | +0.50(+2.10%) |
Jun 06, 2001 | 23.75 | 23.82 | 23.42 | 23.74 | 17,407,384 | -0.06(-0.23%) |
Jun 05, 2001 | 23.89 | 24.10 | 23.74 | 23.80 | 20,957,450 | -0.29(-1.20%) |
Jun 04, 2001 | 23.98 | 24.08 | 23.72 | 24.08 | 12,601,220 | +0.37(+1.54%) |
Jun 01, 2001 | 23.55 | 23.99 | 23.45 | 23.72 | 14,292,863 | -0.04(-0.19%) |
May 31, 2001 | 23.91 | 23.93 | 23.46 | 23.76 | 19,911,094 | -0.17(-0.72%) |
May 30, 2001 | 24.06 | 24.10 | 23.76 | 23.93 | 16,912,634 | +0.09(+0.37%) |
May 29, 2001 | 23.67 | 23.87 | 23.50 | 23.84 | 18,233,170 | +0.65(+2.82%) |
May 25, 2001 | 23.56 | 23.64 | 23.00 | 23.19 | 23,011,536 | -0.59(-2.47%) |
May 24, 2001 | 23.85 | 23.93 | 23.30 | 23.78 | 27,682,686 | -0.35(-1.45%) |
May 23, 2001 | 24.63 | 24.65 | 23.43 | 24.13 | 28,832,830 | -0.27(-1.11%) |
May 22, 2001 | 24.52 | 24.57 | 24.10 | 24.40 | 16,153,814 | -0.40(-1.61%) |
May 21, 2001 | 24.82 | 24.88 | 24.49 | 24.80 | 14,068,862 | -0.05(-0.20%) |
May 18, 2001 | 24.89 | 24.93 | 24.39 | 24.85 | 18,164,218 | +0.05(+0.20%) |
May 17, 2001 | 24.81 | 24.95 | 24.56 | 24.80 | 32,547,692 | +0.08(+0.31%) |
May 16, 2001 | 23.75 | 24.81 | 23.74 | 24.72 | 32,541,736 | +0.91(+3.84%) |
May 15, 2001 | 23.71 | 23.96 | 23.29 | 23.81 | 20,614,862 | -0.19(-0.79%) |
May 14, 2001 | 23.82 | 24.07 | 23.41 | 23.99 | 15,970,426 | +0.17(+0.72%) |
May 11, 2001 | 24.23 | 24.51 | 23.71 | 23.82 | 16,331,786 | -0.41(-1.69%) |
May 10, 2001 | 24.38 | 24.61 | 24.07 | 24.23 | 15,011,793 | -0.39(-1.60%) |
May 09, 2001 | 24.40 | 24.63 | 24.13 | 24.63 | 19,998,094 | +0.24(+1.00%) |
May 08, 2001 | 23.93 | 24.40 | 23.87 | 24.38 | 16,347,851 | +0.13(+0.55%) |
May 07, 2001 | 23.99 | 24.32 | 23.94 | 24.25 | 14,239,615 | +0.17(+0.71%) |
May 04, 2001 | 23.36 | 24.18 | 23.32 | 24.08 | 16,663,003 | +0.67(+2.86%) |
May 03, 2001 | 23.99 | 24.06 | 23.22 | 23.41 | 22,579,240 | -0.52(-2.18%) |
May 02, 2001 | 23.96 | 24.09 | 23.52 | 23.93 | 19,020,870 | -0.24(-0.99%) |
May 01, 2001 | 23.99 | 24.24 | 23.83 | 24.17 | 16,930,864 | +0.18(+0.74%) |
Apr 30, 2001 | 23.83 | 24.35 | 23.82 | 23.99 | 25,228,794 | +0.10(+0.42%) |
Apr 27, 2001 | 23.32 | 23.93 | 23.22 | 23.89 | 23,486,430 | +0.34(+1.46%) |
Apr 26, 2001 | 22.71 | 23.60 | 22.58 | 23.55 | 30,470,502 | +0.88(+3.89%) |
Apr 25, 2001 | 22.47 | 22.85 | 22.39 | 22.66 | 18,470,346 | +0.22(+0.96%) |
Apr 24, 2001 | 22.71 | 22.98 | 22.22 | 22.45 | 20,061,270 | -0.27(-1.17%) |
Apr 23, 2001 | 22.66 | 22.86 | 22.58 | 22.71 | 21,272,602 | +0.13(+0.59%) |
Apr 20, 2001 | 22.02 | 22.66 | 21.89 | 22.58 | 35,264,572 | +0.53(+2.41%) |
Apr 19, 2001 | 22.33 | 22.54 | 22.05 | 22.05 | 44,365,724 | -0.61(-2.69%) |
Apr 18, 2001 | 22.99 | 23.68 | 22.49 | 22.66 | 49,602,016 | -0.84(-3.56%) |
Apr 17, 2001 | 22.35 | 23.54 | 22.34 | 23.50 | 22,440,434 | +0.84(+3.69%) |
Apr 16, 2001 | 22.91 | 23.12 | 22.43 | 22.66 | 19,837,810 | +0.11(+0.49%) |
Apr 12, 2001 | 22.16 | 22.61 | 21.98 | 22.55 | 19,564,896 | +0.39(+1.75%) |
Apr 11, 2001 | 21.72 | 22.23 | 21.68 | 22.16 | 31,316,684 | -0.55(-2.44%) |
Apr 10, 2001 | 23.27 | 23.29 | 22.33 | 22.71 | 26,064,868 | -0.54(-2.31%) |
Apr 09, 2001 | 23.04 | 23.26 | 23.00 | 23.25 | 18,736,764 | +0.49(+2.17%) |
Apr 06, 2001 | 22.27 | 22.76 | 22.16 | 22.76 | 21,293,360 | +0.16(+0.69%) |
Apr 05, 2001 | 22.41 | 22.63 | 22.04 | 22.60 | 22,620,394 | +0.58(+2.64%) |
Apr 04, 2001 | 21.48 | 22.37 | 21.44 | 22.02 | 24,989,812 | +0.40(+1.87%) |
Apr 03, 2001 | 21.72 | 22.15 | 21.33 | 21.62 | 29,508,440 | +0.04(+0.18%) |
Apr 02, 2001 | 22.58 | 22.64 | 21.33 | 21.58 | 28,598,722 | -1.11(-4.88%) |
Mar 30, 2001 | 22.33 | 22.69 | 21.94 | 22.69 | 26,176,236 | +0.53(+2.40%) |
Mar 29, 2001 | 22.13 | 22.73 | 21.63 | 22.16 | 28,231,946 | +0.03(+0.15%) |
Mar 28, 2001 | 22.11 | 22.32 | 21.62 | 22.12 | 21,767,712 | -0.03(-0.13%) |
Mar 27, 2001 | 21.61 | 22.16 | 21.35 | 22.15 | 27,513,738 | +0.69(+3.20%) |
Mar 26, 2001 | 21.19 | 21.88 | 20.72 | 21.46 | 28,516,594 | +0.67(+3.22%) |
Mar 23, 2001 | 20.33 | 20.93 | 19.95 | 20.79 | 37,691,932 | +1.03(+5.21%) |
Mar 22, 2001 | 19.89 | 19.95 | 18.89 | 19.76 | 49,485,956 | -0.17(-0.86%) |
Mar 21, 2001 | 20.69 | 20.78 | 19.78 | 19.93 | 31,724,794 | -0.69(-3.33%) |
Mar 20, 2001 | 21.05 | 21.17 | 20.55 | 20.62 | 27,712,828 | -0.21(-1.01%) |
Mar 19, 2001 | 20.53 | 21.05 | 20.53 | 20.83 | 25,343,772 | +0.13(+0.62%) |
Mar 16, 2001 | 21.06 | 21.27 | 20.44 | 20.70 | 50,653,608 | -0.65(-3.06%) |
Mar 15, 2001 | 21.61 | 21.72 | 21.05 | 21.36 | 32,572,060 | -0.25(-1.15%) |
Mar 14, 2001 | 21.61 | 21.88 | 21.16 | 21.61 | 33,607,044 | -0.50(-2.26%) |
Mar 13, 2001 | 22.22 | 22.30 | 21.19 | 22.11 | 38,687,388 | -0.25(-1.12%) |
Mar 12, 2001 | 23.10 | 23.41 | 22.16 | 22.35 | 24,819,058 | -1.16(-4.95%) |
Mar 09, 2001 | 23.47 | 23.73 | 23.34 | 23.52 | 20,265,234 | +0.25(+1.07%) |
Mar 08, 2001 | 23.25 | 23.52 | 22.99 | 23.27 | 24,742,708 | +0.03(+0.12%) |
Mar 07, 2001 | 23.66 | 23.73 | 23.14 | 23.24 | 28,829,580 | -0.64(-2.67%) |
Mar 06, 2001 | 24.64 | 24.64 | 23.77 | 23.88 | 19,239,996 | -0.40(-1.67%) |
Mar 05, 2001 | 24.12 | 24.42 | 23.76 | 24.28 | 18,163,858 | +0.12(+0.50%) |
Mar 02, 2001 | 24.54 | 24.66 | 23.94 | 24.16 | 28,716,588 | -0.27(-1.11%) |