Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 20.79 | 20.81 | 20.50 | 20.50 | 18,945,600 | -0.28(-1.36%) |
Dec 28, 2001 | 20.84 | 20.94 | 20.55 | 20.79 | 17,385,086 | +0.03(+0.12%) |
Dec 27, 2001 | 20.86 | 20.89 | 20.58 | 20.76 | 17,709,084 | -0.14(-0.66%) |
Dec 26, 2001 | 20.87 | 21.25 | 20.84 | 20.90 | 12,189,851 | -0.08(-0.37%) |
Dec 24, 2001 | 20.86 | 21.22 | 20.73 | 20.98 | 11,051,486 | -0.12(-0.56%) |
Dec 21, 2001 | 21.35 | 21.61 | 20.38 | 21.09 | 46,129,716 | -0.21(-0.97%) |
Dec 20, 2001 | 21.57 | 21.58 | 21.11 | 21.30 | 26,640,494 | +0.15(+0.73%) |
Dec 19, 2001 | 20.84 | 21.25 | 20.77 | 21.15 | 26,195,994 | +0.24(+1.13%) |
Dec 18, 2001 | 21.09 | 21.21 | 20.89 | 20.91 | 36,379,860 | +0.16(+0.77%) |
Dec 17, 2001 | 20.39 | 21.11 | 20.37 | 20.75 | 38,076,424 | +0.46(+2.26%) |
Dec 14, 2001 | 20.16 | 20.45 | 19.72 | 20.29 | 38,495,464 | -0.03(-0.15%) |
Dec 13, 2001 | 20.58 | 20.84 | 20.28 | 20.32 | 35,643,040 | -0.38(-1.84%) |
Dec 12, 2001 | 20.84 | 20.97 | 19.99 | 20.70 | 41,490,156 | -0.06(-0.27%) |
Dec 11, 2001 | 21.20 | 21.20 | 20.61 | 20.76 | 51,338,168 | -0.51(-2.39%) |
Dec 10, 2001 | 22.07 | 22.18 | 21.21 | 21.27 | 43,001,692 | -0.91(-4.08%) |
Dec 07, 2001 | 22.27 | 22.40 | 22.16 | 22.18 | 18,437,154 | -0.12(-0.53%) |
Dec 06, 2001 | 22.49 | 22.61 | 22.26 | 22.29 | 24,977,358 | -0.10(-0.46%) |
Dec 05, 2001 | 22.28 | 22.47 | 22.18 | 22.40 | 21,524,752 | +0.05(+0.21%) |
Dec 04, 2001 | 22.30 | 22.41 | 22.20 | 22.35 | 19,234,030 | -0.13(-0.57%) |
Dec 03, 2001 | 22.37 | 22.59 | 22.27 | 22.48 | 18,867,078 | +0.20(+0.88%) |
Nov 30, 2001 | 22.46 | 22.52 | 22.23 | 22.28 | 18,294,884 | -0.09(-0.39%) |
Nov 29, 2001 | 22.22 | 22.46 | 22.18 | 22.37 | 17,352,434 | +0.16(+0.72%) |
Nov 28, 2001 | 22.39 | 22.50 | 22.21 | 22.21 | 15,587,259 | -0.22(-0.99%) |
Nov 27, 2001 | 22.42 | 22.66 | 22.26 | 22.43 | 20,047,424 | -0.15(-0.68%) |
Nov 26, 2001 | 22.41 | 22.64 | 22.25 | 22.59 | 20,961,888 | +0.13(+0.57%) |
Nov 23, 2001 | 22.46 | 22.59 | 22.28 | 22.46 | 7,020,077 | +0.01(+0.05%) |
Nov 21, 2001 | 22.30 | 22.54 | 22.28 | 22.45 | 17,710,056 | +0.23(+1.04%) |
Nov 20, 2001 | 22.27 | 22.40 | 22.09 | 22.22 | 23,527,046 | +0.00(+0.00%) |
Nov 19, 2001 | 22.12 | 22.32 | 22.06 | 22.22 | 25,103,304 | +0.23(+1.05%) |
Nov 16, 2001 | 22.06 | 22.07 | 21.82 | 21.98 | 20,448,972 | +0.04(+0.19%) |
Nov 15, 2001 | 21.89 | 22.10 | 21.70 | 21.94 | 18,700,124 | +0.14(+0.64%) |
Nov 14, 2001 | 21.90 | 21.97 | 21.71 | 21.80 | 19,613,030 | -0.10(-0.47%) |
Nov 13, 2001 | 21.71 | 21.91 | 21.57 | 21.91 | 20,597,656 | +0.27(+1.24%) |
Nov 12, 2001 | 21.68 | 21.83 | 21.41 | 21.64 | 13,798,178 | -0.04(-0.17%) |
Nov 09, 2001 | 21.76 | 21.86 | 21.47 | 21.68 | 15,724,088 | -0.09(-0.40%) |
Nov 08, 2001 | 21.81 | 21.91 | 21.61 | 21.76 | 19,079,124 | +0.08(+0.38%) |
Nov 07, 2001 | 21.65 | 21.94 | 21.65 | 21.68 | 21,987,718 | -0.09(-0.40%) |
Nov 06, 2001 | 21.56 | 21.86 | 21.32 | 21.77 | 22,033,004 | +0.18(+0.83%) |
Nov 05, 2001 | 21.89 | 22.07 | 21.51 | 21.59 | 21,478,300 | -0.12(-0.57%) |
Nov 02, 2001 | 21.99 | 22.02 | 21.65 | 21.71 | 20,277,352 | -0.28(-1.26%) |
Nov 01, 2001 | 21.61 | 22.00 | 21.56 | 21.99 | 24,410,994 | +0.43(+2.00%) |
Oct 31, 2001 | 21.82 | 21.86 | 21.49 | 21.56 | 21,294,630 | -0.28(-1.30%) |
Oct 30, 2001 | 21.86 | 22.02 | 21.64 | 21.84 | 20,202,718 | -0.06(-0.28%) |
Oct 29, 2001 | 21.88 | 22.14 | 21.87 | 21.90 | 20,555,870 | -0.07(-0.30%) |
Oct 26, 2001 | 21.77 | 22.09 | 21.68 | 21.97 | 19,985,230 | -0.16(-0.72%) |
Oct 25, 2001 | 21.64 | 22.17 | 21.46 | 22.13 | 25,347,808 | +0.03(+0.12%) |
Oct 24, 2001 | 21.91 | 22.25 | 21.82 | 22.10 | 24,497,872 | +0.16(+0.73%) |
Oct 23, 2001 | 22.08 | 22.11 | 21.71 | 21.94 | 20,846,048 | -0.18(-0.81%) |
Oct 22, 2001 | 21.73 | 22.12 | 21.71 | 22.12 | 24,389,226 | +0.34(+1.58%) |
Oct 19, 2001 | 21.51 | 21.78 | 21.46 | 21.78 | 23,513,830 | +0.24(+1.12%) |
Oct 18, 2001 | 21.35 | 21.71 | 21.35 | 21.54 | 26,965,270 | +0.11(+0.50%) |
Oct 17, 2001 | 21.35 | 21.60 | 21.22 | 21.43 | 27,612,486 | +0.28(+1.34%) |
Oct 16, 2001 | 21.46 | 21.53 | 20.90 | 21.15 | 22,847,954 | -0.14(-0.65%) |
Oct 15, 2001 | 21.04 | 21.51 | 21.03 | 21.29 | 21,799,772 | +0.26(+1.25%) |
Oct 12, 2001 | 20.79 | 21.15 | 20.76 | 21.02 | 26,192,884 | +0.31(+1.49%) |
Oct 11, 2001 | 21.38 | 21.42 | 20.71 | 20.71 | 35,992,692 | -0.77(-3.57%) |
Oct 10, 2001 | 20.96 | 21.57 | 20.84 | 21.48 | 22,960,682 | +0.52(+2.48%) |
Oct 09, 2001 | 21.06 | 21.08 | 20.82 | 20.96 | 14,253,368 | -0.13(-0.63%) |
Oct 08, 2001 | 21.43 | 21.48 | 21.01 | 21.09 | 16,092,205 | -0.41(-1.89%) |
Oct 05, 2001 | 21.11 | 21.58 | 21.08 | 21.50 | 24,749,374 | +0.40(+1.88%) |
Oct 04, 2001 | 21.13 | 21.28 | 20.85 | 21.11 | 28,885,154 | -0.12(-0.56%) |
Oct 03, 2001 | 21.35 | 21.36 | 20.91 | 21.22 | 28,135,120 | -0.13(-0.60%) |
Oct 02, 2001 | 21.15 | 21.35 | 20.89 | 21.35 | 27,731,046 | +0.21(+0.97%) |
Oct 01, 2001 | 20.70 | 21.22 | 20.66 | 21.15 | 34,516,532 | +0.51(+2.49%) |
Sep 28, 2001 | 20.56 | 20.68 | 20.05 | 20.63 | 36,924,456 | +0.18(+0.88%) |
Sep 27, 2001 | 20.07 | 20.51 | 19.95 | 20.45 | 39,982,900 | +0.62(+3.11%) |
Sep 26, 2001 | 19.04 | 19.83 | 18.91 | 19.83 | 35,991,528 | +0.81(+4.25%) |
Sep 25, 2001 | 19.17 | 19.17 | 18.81 | 19.03 | 31,364,406 | +0.49(+2.64%) |
Sep 24, 2001 | 18.91 | 18.97 | 18.15 | 18.54 | 37,282,660 | +0.12(+0.64%) |
Sep 21, 2001 | 17.49 | 18.50 | 17.49 | 18.42 | 55,361,996 | -0.38(-2.02%) |
Sep 20, 2001 | 18.65 | 19.27 | 18.57 | 18.80 | 35,262,680 | -0.25(-1.30%) |
Sep 19, 2001 | 19.47 | 19.55 | 18.53 | 19.05 | 36,035,064 | -0.40(-2.06%) |
Sep 18, 2001 | 19.58 | 19.63 | 19.14 | 19.45 | 30,920,100 | -0.17(-0.89%) |
Sep 17, 2001 | 20.53 | 20.55 | 19.04 | 19.62 | 52,295,584 | -0.02(-0.08%) |
Sep 10, 2001 | 18.78 | 19.82 | 18.76 | 19.64 | 21,456,144 | +0.60(+3.16%) |
Sep 07, 2001 | 19.68 | 19.76 | 19.02 | 19.04 | 34,136,948 | -0.75(-3.77%) |
Sep 06, 2001 | 20.02 | 20.24 | 19.63 | 19.78 | 22,094,226 | -0.46(-2.26%) |
Sep 05, 2001 | 19.96 | 20.35 | 19.61 | 20.24 | 26,024,762 | +0.39(+1.94%) |
Sep 04, 2001 | 19.78 | 20.42 | 19.65 | 19.85 | 25,559,076 | +0.14(+0.73%) |
Aug 31, 2001 | 19.81 | 19.93 | 19.58 | 19.71 | 29,374,746 | +0.01(+0.03%) |
Aug 30, 2001 | 20.38 | 20.53 | 19.58 | 19.71 | 37,959,224 | -0.67(-3.28%) |
Aug 29, 2001 | 20.90 | 20.93 | 20.29 | 20.37 | 24,380,286 | -0.28(-1.37%) |
Aug 28, 2001 | 21.20 | 21.20 | 20.55 | 20.66 | 18,520,924 | -0.41(-1.95%) |
Aug 27, 2001 | 21.26 | 21.26 | 21.06 | 21.07 | 12,927,446 | -0.20(-0.92%) |
Aug 24, 2001 | 20.79 | 21.35 | 20.73 | 21.26 | 20,638,666 | +0.33(+1.60%) |
Aug 23, 2001 | 20.68 | 21.01 | 20.67 | 20.93 | 21,831,064 | +0.00(+0.00%) |
Aug 22, 2001 | 20.78 | 21.05 | 20.48 | 20.93 | 22,887,798 | +0.02(+0.10%) |
Aug 21, 2001 | 21.30 | 21.47 | 20.85 | 20.91 | 20,806,010 | -0.40(-1.86%) |
Aug 20, 2001 | 21.48 | 21.55 | 21.04 | 21.31 | 26,880,334 | -0.17(-0.81%) |
Aug 17, 2001 | 21.18 | 21.48 | 20.89 | 21.48 | 17,859,712 | +0.29(+1.36%) |
Aug 16, 2001 | 21.11 | 21.33 | 20.95 | 21.19 | 14,962,975 | -0.01(-0.05%) |
Aug 15, 2001 | 21.27 | 21.55 | 21.13 | 21.20 | 18,298,964 | +0.07(+0.34%) |
Aug 14, 2001 | 21.09 | 21.24 | 21.02 | 21.13 | 13,442,305 | +0.07(+0.34%) |
Aug 13, 2001 | 20.84 | 21.09 | 20.84 | 21.06 | 17,034,266 | -0.09(-0.41%) |
Aug 10, 2001 | 20.84 | 21.30 | 20.75 | 21.15 | 19,620,806 | +0.18(+0.86%) |
Aug 09, 2001 | 20.92 | 21.07 | 20.76 | 20.97 | 18,009,758 | +0.33(+1.62%) |
Aug 08, 2001 | 20.68 | 21.04 | 20.59 | 20.63 | 20,331,384 | -0.08(-0.40%) |
Aug 07, 2001 | 20.90 | 20.91 | 20.61 | 20.71 | 16,116,694 | -0.04(-0.20%) |
Aug 06, 2001 | 21.08 | 21.09 | 20.66 | 20.76 | 10,734,680 | -0.21(-0.98%) |
Aug 03, 2001 | 20.96 | 21.09 | 20.71 | 20.96 | 13,873,395 | +0.00(+0.00%) |
Aug 02, 2001 | 21.17 | 21.28 | 20.89 | 20.96 | 14,806,127 | -0.21(-0.97%) |
Aug 01, 2001 | 21.21 | 21.27 | 20.95 | 21.17 | 14,166,489 | -0.04(-0.19%) |
Jul 31, 2001 | 20.75 | 21.59 | 20.73 | 21.21 | 26,178,502 | +0.58(+2.79%) |
Jul 30, 2001 | 20.58 | 20.69 | 20.46 | 20.63 | 17,187,810 | +0.13(+0.65%) |
Jul 27, 2001 | 20.68 | 20.70 | 20.44 | 20.50 | 16,909,876 | -0.08(-0.38%) |
Jul 26, 2001 | 20.71 | 20.80 | 20.29 | 20.58 | 18,787,002 | -0.06(-0.27%) |
Jul 25, 2001 | 20.58 | 20.79 | 20.38 | 20.63 | 18,099,164 | +0.12(+0.60%) |
Jul 24, 2001 | 20.71 | 20.71 | 20.37 | 20.51 | 17,509,864 | -0.11(-0.55%) |
Jul 23, 2001 | 21.32 | 21.50 | 20.60 | 20.62 | 18,268,450 | -0.69(-3.23%) |
Jul 20, 2001 | 21.11 | 21.73 | 21.10 | 21.31 | 22,549,222 | +0.15(+0.71%) |
Jul 19, 2001 | 21.09 | 21.34 | 20.84 | 21.16 | 24,778,722 | +0.06(+0.29%) |
Jul 18, 2001 | 20.17 | 21.19 | 20.08 | 21.10 | 37,610,544 | +1.25(+6.30%) |
Jul 17, 2001 | 19.53 | 19.96 | 19.34 | 19.85 | 35,699,212 | +0.37(+1.87%) |
Jul 16, 2001 | 19.77 | 19.89 | 19.24 | 19.48 | 25,972,674 | -0.29(-1.46%) |
Jul 13, 2001 | 19.37 | 20.13 | 19.36 | 19.77 | 33,133,274 | +0.43(+2.21%) |
Jul 12, 2001 | 20.07 | 20.07 | 19.13 | 19.35 | 46,179,084 | -0.64(-3.22%) |
Jul 11, 2001 | 20.70 | 20.70 | 19.91 | 19.99 | 36,067,524 | -1.01(-4.80%) |
Jul 10, 2001 | 21.07 | 21.27 | 20.84 | 21.00 | 19,020,428 | -0.17(-0.83%) |
Jul 09, 2001 | 20.70 | 21.20 | 20.64 | 21.17 | 18,969,312 | +0.57(+2.75%) |
Jul 06, 2001 | 20.66 | 20.68 | 20.35 | 20.61 | 22,866,028 | +0.15(+0.73%) |
Jul 05, 2001 | 20.91 | 21.02 | 20.41 | 20.46 | 23,998,758 | -0.35(-1.68%) |
Jul 03, 2001 | 21.04 | 21.13 | 20.75 | 20.81 | 12,783,814 | -0.24(-1.12%) |
Jul 02, 2001 | 20.84 | 21.14 | 20.77 | 21.04 | 32,170,028 | +0.44(+2.12%) |
Jun 29, 2001 | 21.43 | 21.65 | 20.61 | 20.61 | 41,481,024 | -1.08(-4.98%) |
Jun 28, 2001 | 21.64 | 22.12 | 21.50 | 21.69 | 21,975,278 | +0.30(+1.40%) |
Jun 27, 2001 | 21.70 | 21.82 | 21.39 | 21.39 | 14,220,716 | -0.33(-1.52%) |
Jun 26, 2001 | 21.62 | 21.96 | 21.61 | 21.72 | 18,894,288 | +0.10(+0.45%) |
Jun 25, 2001 | 22.05 | 22.24 | 21.61 | 21.62 | 17,916,076 | -0.40(-1.80%) |
Jun 22, 2001 | 22.41 | 22.48 | 21.93 | 22.02 | 27,776,720 | -1.07(-4.64%) |
Jun 21, 2001 | 22.66 | 23.15 | 22.66 | 23.09 | 23,655,130 | +0.19(+0.83%) |
Jun 20, 2001 | 22.95 | 23.10 | 22.48 | 22.90 | 23,961,634 | +0.26(+1.14%) |
Jun 19, 2001 | 22.12 | 22.68 | 22.12 | 22.64 | 23,282,930 | +0.40(+1.80%) |
Jun 18, 2001 | 22.10 | 22.49 | 21.92 | 22.24 | 19,875,806 | +0.30(+1.38%) |
Jun 15, 2001 | 21.77 | 22.02 | 21.69 | 21.93 | 38,179,240 | -0.32(-1.43%) |
Jun 14, 2001 | 21.95 | 22.35 | 21.94 | 22.25 | 19,820,606 | +0.30(+1.38%) |
Jun 13, 2001 | 22.23 | 22.23 | 21.87 | 21.95 | 19,910,206 | -0.14(-0.63%) |
Jun 12, 2001 | 22.37 | 22.38 | 22.02 | 22.09 | 14,550,544 | -0.09(-0.42%) |
Jun 11, 2001 | 22.56 | 22.56 | 21.97 | 22.18 | 12,276,341 | -0.21(-0.92%) |
Jun 08, 2001 | 22.46 | 22.51 | 22.27 | 22.39 | 11,760,511 | -0.12(-0.55%) |
Jun 07, 2001 | 21.97 | 22.54 | 21.96 | 22.51 | 24,544,714 | +0.46(+2.10%) |
Jun 06, 2001 | 22.06 | 22.12 | 21.75 | 22.05 | 18,744,048 | -0.05(-0.23%) |
Jun 05, 2001 | 22.19 | 22.38 | 22.05 | 22.10 | 22,566,716 | -0.27(-1.20%) |
Jun 04, 2001 | 22.27 | 22.37 | 22.03 | 22.37 | 13,568,833 | +0.34(+1.54%) |
Jun 01, 2001 | 21.87 | 22.28 | 21.78 | 22.03 | 15,390,372 | -0.04(-0.19%) |
May 31, 2001 | 22.20 | 22.23 | 21.78 | 22.07 | 21,440,012 | -0.16(-0.72%) |
May 30, 2001 | 22.35 | 22.38 | 22.06 | 22.23 | 18,211,308 | +0.08(+0.37%) |
May 29, 2001 | 21.98 | 22.17 | 21.83 | 22.14 | 19,633,244 | +0.61(+2.82%) |
May 25, 2001 | 21.88 | 21.95 | 21.36 | 21.54 | 24,778,528 | -0.55(-2.47%) |
May 24, 2001 | 22.15 | 22.23 | 21.64 | 22.08 | 29,808,362 | -0.32(-1.45%) |
May 23, 2001 | 22.87 | 22.90 | 21.76 | 22.41 | 31,046,822 | -0.25(-1.11%) |
May 22, 2001 | 22.77 | 22.82 | 22.38 | 22.66 | 17,394,220 | -0.37(-1.61%) |
May 21, 2001 | 23.05 | 23.10 | 22.74 | 23.03 | 15,149,172 | -0.05(-0.20%) |
May 18, 2001 | 23.12 | 23.15 | 22.65 | 23.08 | 19,558,998 | +0.05(+0.20%) |
May 17, 2001 | 23.04 | 23.17 | 22.81 | 23.03 | 35,046,940 | +0.07(+0.31%) |
May 16, 2001 | 22.05 | 23.04 | 22.05 | 22.96 | 35,040,524 | +0.85(+3.84%) |
May 15, 2001 | 22.02 | 22.25 | 21.62 | 22.11 | 22,197,820 | -0.17(-0.78%) |
May 14, 2001 | 22.12 | 22.35 | 21.74 | 22.28 | 17,196,752 | +0.16(+0.72%) |
May 11, 2001 | 22.50 | 22.76 | 22.02 | 22.12 | 17,585,860 | -0.38(-1.69%) |
May 10, 2001 | 22.64 | 22.85 | 22.35 | 22.50 | 16,164,507 | -0.37(-1.60%) |
May 09, 2001 | 22.66 | 22.87 | 22.41 | 22.87 | 21,533,694 | +0.23(+1.00%) |
May 08, 2001 | 22.23 | 22.66 | 22.17 | 22.64 | 17,603,158 | +0.12(+0.55%) |
May 07, 2001 | 22.28 | 22.58 | 22.23 | 22.52 | 15,333,036 | +0.16(+0.71%) |
May 04, 2001 | 21.70 | 22.46 | 21.66 | 22.36 | 17,942,510 | +0.62(+2.86%) |
May 03, 2001 | 22.28 | 22.34 | 21.57 | 21.74 | 24,313,036 | -0.48(-2.18%) |
May 02, 2001 | 22.25 | 22.37 | 21.84 | 22.22 | 20,481,430 | -0.22(-0.99%) |
May 01, 2001 | 22.28 | 22.51 | 22.13 | 22.44 | 18,230,940 | +0.16(+0.74%) |
Apr 30, 2001 | 22.13 | 22.62 | 22.12 | 22.28 | 27,166,042 | +0.09(+0.42%) |
Apr 27, 2001 | 21.66 | 22.23 | 21.56 | 22.19 | 25,289,888 | +0.32(+1.46%) |
Apr 26, 2001 | 21.09 | 21.91 | 20.97 | 21.87 | 32,810,248 | +0.82(+3.89%) |
Apr 25, 2001 | 20.86 | 21.22 | 20.80 | 21.05 | 19,888,632 | +0.20(+0.96%) |
Apr 24, 2001 | 21.09 | 21.34 | 20.64 | 20.85 | 21,601,720 | -0.25(-1.17%) |
Apr 23, 2001 | 21.04 | 21.23 | 20.97 | 21.09 | 22,906,068 | +0.12(+0.59%) |
Apr 20, 2001 | 20.45 | 21.04 | 20.33 | 20.97 | 37,972,440 | +0.49(+2.41%) |
Apr 19, 2001 | 20.73 | 20.94 | 20.48 | 20.48 | 47,772,444 | -0.57(-2.69%) |
Apr 18, 2001 | 21.35 | 22.00 | 20.89 | 21.04 | 53,410,820 | -0.78(-3.56%) |
Apr 17, 2001 | 20.76 | 21.86 | 20.75 | 21.82 | 24,163,574 | +0.78(+3.69%) |
Apr 16, 2001 | 21.28 | 21.48 | 20.83 | 21.04 | 21,361,102 | +0.10(+0.49%) |
Apr 12, 2001 | 20.58 | 21.00 | 20.42 | 20.94 | 21,067,230 | +0.36(+1.75%) |
Apr 11, 2001 | 20.17 | 20.65 | 20.13 | 20.58 | 33,721,408 | -0.51(-2.44%) |
Apr 10, 2001 | 21.61 | 21.62 | 20.73 | 21.09 | 28,066,316 | -0.50(-2.31%) |
Apr 09, 2001 | 21.40 | 21.60 | 21.36 | 21.59 | 20,175,508 | +0.46(+2.17%) |
Apr 06, 2001 | 20.68 | 21.14 | 20.58 | 21.14 | 22,928,418 | +0.14(+0.69%) |
Apr 05, 2001 | 20.81 | 21.02 | 20.47 | 20.99 | 24,357,350 | +0.54(+2.64%) |
Apr 04, 2001 | 19.95 | 20.77 | 19.91 | 20.45 | 26,908,710 | +0.38(+1.87%) |
Apr 03, 2001 | 20.17 | 20.57 | 19.81 | 20.08 | 31,774,312 | +0.04(+0.18%) |
Apr 02, 2001 | 20.97 | 21.03 | 19.81 | 20.04 | 30,794,738 | -1.03(-4.88%) |
Mar 30, 2001 | 20.73 | 21.07 | 20.37 | 21.07 | 28,186,236 | +0.49(+2.40%) |
Mar 29, 2001 | 20.55 | 21.11 | 20.09 | 20.58 | 30,399,800 | +0.03(+0.15%) |
Mar 28, 2001 | 20.53 | 20.73 | 20.08 | 20.54 | 23,439,196 | -0.03(-0.12%) |
Mar 27, 2001 | 20.07 | 20.58 | 19.83 | 20.57 | 29,626,442 | +0.64(+3.20%) |
Mar 26, 2001 | 19.68 | 20.32 | 19.24 | 19.93 | 30,706,304 | +0.62(+3.22%) |
Mar 23, 2001 | 18.88 | 19.44 | 18.53 | 19.31 | 40,586,192 | +0.96(+5.21%) |
Mar 22, 2001 | 18.48 | 18.53 | 17.54 | 18.35 | 53,285,848 | -0.16(-0.86%) |
Mar 21, 2001 | 19.22 | 19.29 | 18.37 | 18.51 | 34,160,852 | -0.64(-3.33%) |
Mar 20, 2001 | 19.55 | 19.66 | 19.09 | 19.15 | 29,840,820 | -0.20(-1.01%) |
Mar 19, 2001 | 19.06 | 19.55 | 19.06 | 19.35 | 27,289,850 | +0.12(+0.62%) |
Mar 16, 2001 | 19.56 | 19.76 | 18.98 | 19.23 | 54,543,160 | -0.61(-3.06%) |
Mar 15, 2001 | 20.07 | 20.17 | 19.55 | 19.83 | 35,073,180 | -0.23(-1.15%) |
Mar 14, 2001 | 20.07 | 20.32 | 19.65 | 20.07 | 36,187,636 | -0.46(-2.26%) |
Mar 13, 2001 | 20.63 | 20.71 | 19.68 | 20.53 | 41,658,084 | -0.23(-1.12%) |
Mar 12, 2001 | 21.46 | 21.74 | 20.58 | 20.76 | 26,724,846 | -1.08(-4.95%) |
Mar 09, 2001 | 21.80 | 22.04 | 21.68 | 21.84 | 21,821,346 | +0.23(+1.07%) |
Mar 08, 2001 | 21.59 | 21.84 | 21.35 | 21.61 | 26,642,632 | +0.03(+0.12%) |
Mar 07, 2001 | 21.97 | 22.04 | 21.49 | 21.58 | 31,043,324 | -0.59(-2.67%) |
Mar 06, 2001 | 22.88 | 22.88 | 22.08 | 22.18 | 20,717,382 | -0.38(-1.67%) |
Mar 05, 2001 | 22.40 | 22.67 | 22.07 | 22.55 | 19,558,610 | +0.11(+0.50%) |
Mar 02, 2001 | 22.79 | 22.91 | 22.24 | 22.44 | 30,921,656 | -0.25(-1.11%) |
Mar 01, 2001 | 23.14 | 23.14 | 22.54 | 22.69 | 28,837,730 | -0.46(-2.00%) |
Feb 28, 2001 | 23.28 | 23.40 | 22.87 | 23.15 | 27,271,192 | -0.11(-0.46%) |
Feb 27, 2001 | 23.19 | 23.38 | 23.11 | 23.26 | 15,719,423 | -0.02(-0.09%) |
Feb 26, 2001 | 22.77 | 23.28 | 22.64 | 23.28 | 21,732,328 | +0.22(+0.96%) |
Feb 23, 2001 | 23.20 | 23.23 | 22.80 | 23.06 | 19,429,750 | -0.14(-0.60%) |
Feb 22, 2001 | 23.64 | 23.67 | 22.99 | 23.20 | 33,577,968 | +0.14(+0.63%) |
Feb 21, 2001 | 23.20 | 23.67 | 23.02 | 23.06 | 23,487,396 | -0.03(-0.13%) |
Feb 20, 2001 | 23.29 | 23.64 | 23.05 | 23.09 | 21,429,906 | -0.20(-0.86%) |
Feb 16, 2001 | 22.61 | 23.43 | 22.61 | 23.29 | 28,746,964 | +0.52(+2.28%) |
Feb 15, 2001 | 22.92 | 23.02 | 22.41 | 22.77 | 23,720,240 | -0.49(-2.10%) |
Feb 14, 2001 | 22.97 | 23.40 | 22.77 | 23.26 | 21,803,270 | +0.09(+0.38%) |
Feb 13, 2001 | 23.30 | 23.30 | 22.93 | 23.17 | 27,902,472 | -0.56(-2.36%) |
Feb 12, 2001 | 23.28 | 23.73 | 23.19 | 23.73 | 21,232,048 | +0.56(+2.40%) |
Feb 09, 2001 | 23.08 | 23.69 | 23.03 | 23.17 | 19,659,678 | +0.15(+0.65%) |
Feb 08, 2001 | 23.00 | 23.30 | 22.65 | 23.02 | 22,860,198 | +0.13(+0.56%) |
Feb 07, 2001 | 23.59 | 23.77 | 22.90 | 22.90 | 37,155,744 | -0.69(-2.94%) |
Feb 06, 2001 | 24.03 | 24.03 | 23.46 | 23.59 | 30,251,114 | +0.05(+0.22%) |
Feb 05, 2001 | 23.10 | 23.67 | 23.00 | 23.54 | 22,114,052 | +0.44(+1.89%) |
Feb 02, 2001 | 23.25 | 23.28 | 22.98 | 23.10 | 19,253,466 | -0.16(-0.69%) |
Feb 01, 2001 | 23.23 | 23.26 | 22.90 | 23.26 | 18,539,388 | +0.03(+0.13%) |
Jan 31, 2001 | 22.78 | 23.23 | 22.32 | 23.23 | 25,354,610 | +0.45(+1.96%) |
Jan 30, 2001 | 22.41 | 22.95 | 22.16 | 22.78 | 18,638,122 | +0.50(+2.26%) |
Jan 29, 2001 | 22.80 | 23.10 | 22.17 | 22.28 | 20,001,556 | -0.52(-2.28%) |
Jan 26, 2001 | 23.12 | 23.21 | 22.64 | 22.80 | 27,894,308 | -0.07(-0.29%) |
Jan 25, 2001 | 22.12 | 23.12 | 22.06 | 22.86 | 28,659,114 | +0.77(+3.49%) |
Jan 24, 2001 | 22.06 | 22.22 | 21.74 | 22.09 | 41,902,004 | +0.03(+0.14%) |
Jan 23, 2001 | 21.48 | 22.09 | 21.41 | 22.06 | 23,729,180 | +0.39(+1.80%) |
Jan 22, 2001 | 21.48 | 21.84 | 21.32 | 21.67 | 28,588,366 | +0.38(+1.79%) |
Jan 19, 2001 | 21.09 | 21.35 | 20.90 | 21.29 | 32,157,394 | +0.13(+0.63%) |
Jan 18, 2001 | 21.16 | 21.51 | 21.03 | 21.16 | 33,300,228 | +0.19(+0.91%) |
Jan 17, 2001 | 21.29 | 21.29 | 20.84 | 20.97 | 33,538,126 | -0.48(-2.25%) |
Jan 16, 2001 | 21.09 | 21.67 | 21.06 | 21.45 | 31,672,660 | +0.13(+0.60%) |
Jan 12, 2001 | 21.09 | 21.48 | 21.03 | 21.32 | 35,738,084 | +0.23(+1.07%) |
Jan 11, 2001 | 21.67 | 21.80 | 20.97 | 21.09 | 42,949,604 | -0.67(-3.10%) |
Jan 10, 2001 | 22.19 | 22.51 | 21.74 | 21.77 | 27,523,470 | -0.48(-2.17%) |
Jan 09, 2001 | 21.74 | 22.25 | 21.61 | 22.25 | 21,818,624 | +0.70(+3.27%) |
Jan 08, 2001 | 22.12 | 22.32 | 21.38 | 21.55 | 26,911,042 | -0.26(-1.18%) |
Jan 05, 2001 | 21.87 | 22.35 | 21.41 | 21.80 | 35,216,420 | +0.29(+1.36%) |
Jan 04, 2001 | 22.58 | 22.61 | 21.09 | 21.51 | 64,264,060 | -0.90(-4.02%) |
Jan 03, 2001 | 23.67 | 23.89 | 21.87 | 22.41 | 43,807,704 | -1.32(-5.55%) |