Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 33.28 | 33.64 | 32.77 | 33.04 | 12,670,691 | -0.42(-1.26%) |
Apr 29, 2002 | 33.98 | 34.35 | 33.46 | 33.46 | 10,012,729 | -0.81(-2.35%) |
Apr 26, 2002 | 34.98 | 35.12 | 34.24 | 34.26 | 6,383,769 | -0.41(-1.19%) |
Apr 25, 2002 | 34.32 | 34.84 | 34.13 | 34.68 | 8,209,267 | +0.36(+1.04%) |
Apr 24, 2002 | 34.82 | 35.05 | 34.24 | 34.32 | 7,827,492 | -0.49(-1.41%) |
Apr 23, 2002 | 34.57 | 35.05 | 34.20 | 34.81 | 8,849,440 | +0.25(+0.72%) |
Apr 22, 2002 | 34.92 | 35.27 | 34.56 | 34.56 | 10,815,156 | -0.46(-1.30%) |
Apr 19, 2002 | 35.45 | 35.55 | 34.98 | 35.02 | 9,275,568 | -0.26(-0.75%) |
Apr 18, 2002 | 35.34 | 35.45 | 34.63 | 35.28 | 7,335,677 | +0.11(+0.30%) |
Apr 17, 2002 | 35.34 | 35.56 | 34.99 | 35.17 | 5,384,419 | -0.33(-0.94%) |
Apr 16, 2002 | 35.28 | 35.52 | 34.89 | 35.51 | 9,017,309 | +0.46(+1.30%) |
Apr 15, 2002 | 35.73 | 35.79 | 34.92 | 35.05 | 6,728,488 | -0.83(-2.30%) |
Apr 12, 2002 | 35.45 | 35.95 | 35.26 | 35.88 | 8,176,563 | +0.73(+2.09%) |
Apr 11, 2002 | 35.44 | 35.83 | 35.03 | 35.15 | 9,764,014 | -0.29(-0.82%) |
Apr 10, 2002 | 35.02 | 35.45 | 34.87 | 35.44 | 6,137,721 | +0.47(+1.34%) |
Apr 09, 2002 | 35.27 | 35.53 | 34.91 | 34.97 | 7,114,333 | -0.30(-0.85%) |
Apr 08, 2002 | 34.41 | 35.27 | 34.41 | 35.27 | 6,553,883 | +0.52(+1.50%) |
Apr 05, 2002 | 34.45 | 34.97 | 34.27 | 34.75 | 7,786,367 | +0.44(+1.29%) |
Apr 04, 2002 | 33.66 | 34.40 | 33.59 | 34.31 | 7,555,338 | +0.86(+2.56%) |
Apr 03, 2002 | 33.96 | 34.41 | 32.77 | 33.45 | 10,037,432 | -0.40(-1.18%) |
Apr 02, 2002 | 34.35 | 34.35 | 33.66 | 33.85 | 8,768,875 | -0.51(-1.47%) |
Apr 01, 2002 | 34.31 | 34.77 | 34.24 | 34.35 | 9,771,453 | -0.28(-0.80%) |
Mar 29, 2002 | 34.91 | 34.98 | 34.42 | 34.63 | 8,395,522 | +0.00(+0.00%) |
Mar 28, 2002 | 34.91 | 34.98 | 34.42 | 34.63 | 8,395,522 | -0.46(-1.32%) |
Mar 27, 2002 | 34.98 | 35.20 | 34.41 | 35.10 | 9,565,969 | +0.19(+0.53%) |
Mar 26, 2002 | 34.34 | 35.07 | 34.31 | 34.91 | 10,501,034 | +0.39(+1.14%) |
Mar 25, 2002 | 35.02 | 35.27 | 34.20 | 34.52 | 7,321,922 | -0.65(-1.84%) |
Mar 22, 2002 | 34.90 | 35.45 | 34.58 | 35.17 | 7,310,694 | +0.22(+0.63%) |
Mar 21, 2002 | 35.28 | 35.37 | 34.57 | 34.95 | 11,153,559 | -0.42(-1.19%) |
Mar 20, 2002 | 35.12 | 35.80 | 34.93 | 35.37 | 9,943,953 | +0.10(+0.28%) |
Mar 19, 2002 | 35.08 | 35.47 | 34.86 | 35.27 | 8,521,002 | +0.56(+1.62%) |
Mar 18, 2002 | 35.22 | 35.22 | 34.38 | 34.70 | 8,087,716 | -0.15(-0.43%) |
Mar 15, 2002 | 34.45 | 34.90 | 34.02 | 34.85 | 14,513,453 | +0.41(+1.18%) |
Mar 14, 2002 | 34.38 | 34.90 | 34.34 | 34.45 | 6,665,187 | -0.11(-0.31%) |
Mar 13, 2002 | 34.13 | 34.70 | 33.88 | 34.55 | 9,074,715 | +0.11(+0.31%) |
Mar 12, 2002 | 34.27 | 34.70 | 34.03 | 34.45 | 10,544,686 | +0.01(+0.04%) |
Mar 11, 2002 | 34.85 | 34.85 | 34.26 | 34.43 | 9,043,134 | -0.43(-1.25%) |
Mar 08, 2002 | 34.84 | 35.20 | 34.59 | 34.87 | 9,820,438 | +0.38(+1.12%) |
Mar 07, 2002 | 35.31 | 35.34 | 34.20 | 34.48 | 12,398,957 | -0.21(-0.62%) |
Mar 06, 2002 | 34.02 | 34.89 | 33.98 | 34.70 | 13,673,128 | +0.86(+2.53%) |
Mar 05, 2002 | 35.04 | 35.04 | 33.56 | 33.84 | 20,410,600 | -1.71(-4.81%) |
Mar 04, 2002 | 34.91 | 35.73 | 34.67 | 35.55 | 17,367,494 | -0.28(-0.78%) |
Mar 01, 2002 | 35.82 | 35.98 | 35.41 | 35.83 | 12,161,471 | +0.21(+0.58%) |
Feb 28, 2002 | 36.27 | 36.34 | 35.41 | 35.62 | 13,009,655 | -0.66(-1.81%) |
Feb 27, 2002 | 37.16 | 37.23 | 35.94 | 36.28 | 12,519,525 | -0.42(-1.15%) |
Feb 26, 2002 | 37.12 | 37.48 | 36.03 | 36.70 | 17,182,924 | -0.40(-1.08%) |
Feb 25, 2002 | 36.51 | 37.13 | 36.39 | 37.10 | 12,116,276 | +0.76(+2.10%) |
Feb 22, 2002 | 36.31 | 36.36 | 35.48 | 36.34 | 12,076,835 | -0.21(-0.58%) |
Feb 21, 2002 | 36.61 | 37.12 | 36.16 | 36.55 | 10,598,724 | -0.29(-0.79%) |
Feb 20, 2002 | 36.18 | 36.90 | 35.99 | 36.84 | 11,238,897 | +0.97(+2.70%) |
Feb 19, 2002 | 36.15 | 36.56 | 35.84 | 35.87 | 7,979,220 | -0.12(-0.34%) |
Feb 18, 2002 | 36.73 | 36.73 | 35.77 | 35.99 | 8,348,361 | +0.00(+0.00%) |
Feb 15, 2002 | 36.73 | 36.73 | 35.77 | 35.99 | 8,333,905 | -0.73(-2.00%) |
Feb 14, 2002 | 36.68 | 36.98 | 36.23 | 36.73 | 7,521,091 | +0.22(+0.61%) |
Feb 13, 2002 | 36.34 | 36.86 | 35.98 | 36.51 | 8,589,216 | +0.66(+1.85%) |
Feb 12, 2002 | 35.98 | 36.26 | 35.77 | 35.84 | 6,800,071 | -0.14(-0.38%) |
Feb 11, 2002 | 35.28 | 36.16 | 35.27 | 35.98 | 8,023,713 | +0.57(+1.61%) |
Feb 08, 2002 | 34.91 | 35.45 | 34.60 | 35.41 | 6,721,751 | +0.61(+1.74%) |
Feb 07, 2002 | 34.85 | 35.28 | 34.56 | 34.80 | 6,885,830 | -0.04(-0.12%) |
Feb 06, 2002 | 34.95 | 35.16 | 34.55 | 34.85 | 6,045,084 | -0.14(-0.39%) |
Feb 05, 2002 | 34.90 | 35.20 | 34.45 | 34.98 | 10,136,103 | +0.08(+0.22%) |
Feb 04, 2002 | 35.27 | 35.72 | 34.77 | 34.90 | 8,768,033 | -0.29(-0.83%) |
Feb 01, 2002 | 35.62 | 35.73 | 34.92 | 35.20 | 7,036,574 | -0.49(-1.38%) |
Jan 31, 2002 | 35.27 | 35.77 | 34.94 | 35.69 | 10,604,057 | +0.73(+2.08%) |
Jan 30, 2002 | 33.49 | 35.16 | 33.49 | 34.96 | 10,915,512 | +1.47(+4.40%) |
Jan 29, 2002 | 34.18 | 34.59 | 33.41 | 33.49 | 8,021,608 | -0.57(-1.67%) |
Jan 28, 2002 | 33.84 | 34.11 | 33.63 | 34.06 | 6,573,954 | +0.57(+1.70%) |
Jan 25, 2002 | 33.84 | 33.85 | 33.42 | 33.49 | 10,568,687 | -0.71(-2.06%) |
Jan 24, 2002 | 34.70 | 35.07 | 34.13 | 34.19 | 8,779,261 | -0.38(-1.09%) |
Jan 23, 2002 | 34.66 | 34.91 | 34.38 | 34.57 | 6,411,981 | +0.01(+0.04%) |
Jan 22, 2002 | 34.88 | 35.26 | 34.42 | 34.55 | 6,878,952 | +0.00(+0.00%) |
Jan 21, 2002 | 34.20 | 34.91 | 34.02 | 34.55 | 7,571,620 | +0.00(+0.00%) |
Jan 18, 2002 | 34.20 | 34.91 | 34.02 | 34.55 | 7,571,620 | +0.36(+1.04%) |
Jan 17, 2002 | 34.88 | 34.94 | 34.02 | 34.20 | 12,538,473 | -0.78(-2.22%) |
Jan 16, 2002 | 35.37 | 35.59 | 34.97 | 34.97 | 5,844,372 | -0.43(-1.23%) |
Jan 15, 2002 | 35.29 | 35.74 | 35.02 | 35.41 | 8,704,731 | +0.12(+0.34%) |
Jan 14, 2002 | 35.95 | 36.02 | 35.20 | 35.29 | 10,622,444 | -0.66(-1.84%) |
Jan 11, 2002 | 36.02 | 36.44 | 35.87 | 35.95 | 8,812,245 | +0.11(+0.32%) |
Jan 10, 2002 | 35.81 | 36.41 | 35.45 | 35.84 | 9,299,288 | +0.03(+0.08%) |
Jan 09, 2002 | 36.62 | 36.80 | 35.67 | 35.81 | 8,916,391 | -0.60(-1.64%) |
Jan 08, 2002 | 36.41 | 36.54 | 36.06 | 36.41 | 7,259,884 | +0.36(+1.01%) |
Jan 07, 2002 | 36.41 | 36.73 | 36.00 | 36.04 | 8,826,843 | -0.26(-0.71%) |
Jan 04, 2002 | 35.97 | 36.31 | 35.69 | 36.30 | 7,752,260 | +0.64(+1.80%) |
Jan 03, 2002 | 35.73 | 35.90 | 35.27 | 35.66 | 7,279,815 | -0.24(-0.67%) |
Jan 02, 2002 | 36.34 | 36.34 | 35.20 | 35.90 | 10,233,933 | -0.44(-1.22%) |
Dec 31, 2001 | 36.35 | 36.59 | 36.34 | 36.34 | 5,575,306 | -0.35(-0.95%) |
Dec 28, 2001 | 37.01 | 37.04 | 36.53 | 36.69 | 5,165,039 | +0.04(+0.12%) |
Dec 27, 2001 | 36.69 | 37.00 | 36.20 | 36.65 | 6,017,715 | -0.13(-0.35%) |
Dec 26, 2001 | 36.61 | 37.08 | 36.61 | 36.78 | 5,374,173 | +0.21(+0.58%) |
Dec 24, 2001 | 36.59 | 36.76 | 36.50 | 36.56 | 3,536,604 | -0.13(-0.35%) |
Dec 21, 2001 | 36.23 | 36.69 | 35.59 | 36.69 | 15,434,483 | +0.85(+2.37%) |
Dec 20, 2001 | 35.94 | 36.31 | 35.66 | 35.84 | 6,443,982 | -0.21(-0.57%) |
Dec 19, 2001 | 35.66 | 36.05 | 35.38 | 36.05 | 8,933,515 | +0.31(+0.88%) |
Dec 18, 2001 | 35.91 | 36.37 | 35.61 | 35.74 | 9,813,841 | +0.11(+0.32%) |
Dec 17, 2001 | 35.49 | 35.97 | 35.02 | 35.62 | 10,243,337 | +0.14(+0.38%) |
Dec 14, 2001 | 34.20 | 35.69 | 33.91 | 35.49 | 12,698,060 | +1.29(+3.77%) |
Dec 13, 2001 | 34.02 | 34.45 | 33.59 | 34.20 | 8,500,229 | -0.25(-0.72%) |
Dec 12, 2001 | 34.16 | 34.84 | 34.01 | 34.45 | 9,564,565 | +0.27(+0.79%) |
Dec 11, 2001 | 34.20 | 34.38 | 33.74 | 34.18 | 7,046,540 | -0.21(-0.60%) |
Dec 10, 2001 | 35.12 | 35.13 | 34.20 | 34.38 | 7,897,391 | -0.82(-2.33%) |
Dec 07, 2001 | 34.81 | 35.37 | 34.63 | 35.20 | 6,764,981 | +0.19(+0.53%) |
Dec 06, 2001 | 34.98 | 35.38 | 34.67 | 35.02 | 10,399,134 | -0.53(-1.50%) |
Dec 05, 2001 | 34.16 | 35.91 | 34.06 | 35.55 | 20,592,504 | +1.57(+4.61%) |
Dec 04, 2001 | 33.63 | 34.33 | 33.43 | 33.98 | 15,244,157 | +0.93(+2.82%) |
Dec 03, 2001 | 33.24 | 33.41 | 32.95 | 33.05 | 12,931,616 | -0.19(-0.56%) |
Nov 30, 2001 | 32.06 | 33.49 | 32.06 | 33.24 | 20,738,476 | +1.87(+5.97%) |
Nov 29, 2001 | 31.52 | 31.70 | 31.03 | 31.36 | 10,242,916 | +0.16(+0.50%) |
Nov 28, 2001 | 30.46 | 31.54 | 30.39 | 31.21 | 14,996,425 | +0.32(+1.04%) |
Nov 27, 2001 | 31.92 | 32.06 | 30.57 | 30.89 | 17,857,486 | -1.55(-4.77%) |
Nov 26, 2001 | 32.77 | 32.86 | 31.92 | 32.43 | 10,838,877 | -0.76(-2.28%) |
Nov 23, 2001 | 32.67 | 33.24 | 32.66 | 33.19 | 3,750,229 | +0.14(+0.43%) |
Nov 21, 2001 | 32.60 | 33.08 | 32.49 | 33.04 | 6,149,230 | +0.14(+0.43%) |
Nov 20, 2001 | 33.14 | 33.31 | 32.70 | 32.90 | 8,140,210 | -0.63(-1.89%) |
Nov 19, 2001 | 32.77 | 33.65 | 32.56 | 33.54 | 11,783,908 | +0.90(+2.77%) |
Nov 16, 2001 | 33.12 | 33.13 | 32.10 | 32.63 | 13,111,977 | -0.49(-1.48%) |
Nov 15, 2001 | 32.58 | 33.30 | 32.36 | 33.12 | 10,517,597 | +0.19(+0.56%) |
Nov 14, 2001 | 32.06 | 33.00 | 31.35 | 32.94 | 17,153,870 | +1.59(+5.07%) |
Nov 13, 2001 | 30.64 | 31.80 | 30.24 | 31.35 | 15,625,370 | +2.05(+7.00%) |
Nov 12, 2001 | 28.85 | 29.64 | 28.50 | 29.30 | 9,210,020 | -0.71(-2.35%) |
Nov 09, 2001 | 29.85 | 30.14 | 29.35 | 30.00 | 5,571,516 | +0.16(+0.53%) |
Nov 08, 2001 | 30.42 | 31.06 | 29.56 | 29.85 | 10,209,090 | -0.04(-0.14%) |
Nov 07, 2001 | 30.24 | 30.60 | 29.71 | 29.89 | 8,313,412 | -0.53(-1.76%) |
Nov 06, 2001 | 29.60 | 30.42 | 29.35 | 30.42 | 10,662,166 | +0.82(+2.77%) |
Nov 05, 2001 | 29.32 | 30.03 | 29.22 | 29.60 | 11,497,858 | +0.88(+3.05%) |
Nov 02, 2001 | 27.64 | 29.15 | 27.36 | 28.73 | 15,453,571 | +1.37(+5.00%) |
Nov 01, 2001 | 27.24 | 27.74 | 26.70 | 27.36 | 10,185,229 | +0.12(+0.44%) |
Oct 31, 2001 | 27.07 | 27.79 | 26.61 | 27.24 | 13,289,530 | +0.45(+1.68%) |
Oct 30, 2001 | 27.25 | 27.31 | 26.47 | 26.79 | 12,618,056 | -0.73(-2.64%) |
Oct 29, 2001 | 28.32 | 28.57 | 27.44 | 27.52 | 7,971,219 | -1.19(-4.14%) |
Oct 26, 2001 | 28.64 | 28.95 | 28.27 | 28.71 | 8,282,955 | -0.11(-0.40%) |
Oct 25, 2001 | 28.28 | 28.82 | 27.61 | 28.82 | 11,688,043 | +0.18(+0.62%) |
Oct 24, 2001 | 28.74 | 29.07 | 28.39 | 28.64 | 7,770,788 | -0.11(-0.37%) |
Oct 23, 2001 | 29.10 | 29.23 | 28.46 | 28.75 | 10,091,610 | +0.29(+1.00%) |
Oct 22, 2001 | 28.61 | 29.05 | 27.63 | 28.46 | 12,168,770 | -0.33(-1.14%) |
Oct 19, 2001 | 29.28 | 29.37 | 28.50 | 28.79 | 10,929,408 | -0.21(-0.71%) |
Oct 18, 2001 | 28.71 | 29.77 | 28.36 | 29.00 | 10,361,518 | +0.14(+0.47%) |
Oct 17, 2001 | 29.92 | 30.28 | 28.78 | 28.86 | 8,704,871 | -0.79(-2.67%) |
Oct 16, 2001 | 29.36 | 29.78 | 28.78 | 29.65 | 6,636,413 | +0.47(+1.61%) |
Oct 15, 2001 | 29.03 | 29.37 | 28.50 | 29.18 | 8,694,625 | -0.51(-1.73%) |
Oct 12, 2001 | 30.19 | 30.21 | 28.63 | 29.70 | 14,021,217 | -1.01(-3.29%) |
Oct 11, 2001 | 29.21 | 30.72 | 29.21 | 30.71 | 17,210,154 | +2.06(+7.19%) |
Oct 10, 2001 | 27.19 | 28.71 | 27.01 | 28.65 | 10,299,059 | +1.65(+6.09%) |
Oct 09, 2001 | 27.93 | 27.93 | 26.75 | 27.00 | 11,376,589 | -0.33(-1.22%) |
Oct 08, 2001 | 28.08 | 28.08 | 27.18 | 27.34 | 7,765,594 | -0.74(-2.64%) |
Oct 05, 2001 | 27.93 | 28.15 | 27.00 | 28.08 | 9,422,803 | +0.16(+0.56%) |
Oct 04, 2001 | 29.07 | 29.18 | 27.92 | 27.92 | 12,099,433 | -1.17(-4.02%) |
Oct 03, 2001 | 27.68 | 29.27 | 27.52 | 29.09 | 12,135,084 | +1.27(+4.56%) |
Oct 02, 2001 | 27.25 | 28.04 | 27.01 | 27.82 | 8,820,807 | +0.88(+3.25%) |
Oct 01, 2001 | 27.16 | 27.34 | 26.43 | 26.95 | 11,620,671 | -0.39(-1.43%) |
Sep 28, 2001 | 26.54 | 27.64 | 25.90 | 27.34 | 13,165,734 | +1.05(+3.98%) |
Sep 27, 2001 | 25.72 | 26.43 | 25.29 | 26.29 | 11,140,927 | +0.96(+3.80%) |
Sep 26, 2001 | 26.50 | 26.61 | 25.33 | 25.33 | 11,752,748 | -0.53(-2.07%) |
Sep 25, 2001 | 26.18 | 26.53 | 25.20 | 25.86 | 16,114,518 | +0.21(+0.81%) |
Sep 24, 2001 | 23.60 | 26.02 | 23.58 | 25.66 | 17,673,194 | +2.07(+8.76%) |
Sep 21, 2001 | 21.94 | 23.88 | 21.59 | 23.59 | 25,780,562 | +0.22(+0.95%) |
Sep 20, 2001 | 23.73 | 24.72 | 23.08 | 23.37 | 21,924,082 | -1.78(-7.08%) |
Sep 19, 2001 | 26.57 | 26.85 | 24.24 | 25.15 | 21,570,940 | -0.99(-3.79%) |
Sep 18, 2001 | 26.35 | 27.20 | 25.11 | 26.14 | 24,450,668 | +0.35(+1.35%) |
Sep 17, 2001 | 25.29 | 26.54 | 24.94 | 25.79 | 35,488,012 | -3.10(-10.73%) |
Sep 10, 2001 | 28.56 | 29.42 | 28.54 | 28.89 | 15,507,469 | -0.29(-0.98%) |
Sep 07, 2001 | 30.07 | 30.98 | 28.50 | 29.18 | 26,807,984 | -1.85(-5.97%) |
Sep 06, 2001 | 32.25 | 32.95 | 30.92 | 31.03 | 11,062,888 | -1.74(-5.31%) |
Sep 05, 2001 | 33.36 | 33.36 | 31.92 | 32.77 | 9,608,497 | -0.59(-1.77%) |
Sep 04, 2001 | 32.65 | 34.20 | 32.64 | 33.36 | 9,088,189 | +0.62(+1.89%) |
Aug 31, 2001 | 32.67 | 33.58 | 32.66 | 32.74 | 8,042,521 | +0.09(+0.28%) |
Aug 30, 2001 | 33.13 | 33.60 | 32.25 | 32.65 | 11,695,482 | -0.84(-2.51%) |
Aug 29, 2001 | 33.95 | 34.02 | 33.20 | 33.49 | 9,180,264 | -0.64(-1.88%) |
Aug 28, 2001 | 34.59 | 34.88 | 34.09 | 34.13 | 7,765,735 | -0.78(-2.22%) |
Aug 27, 2001 | 35.22 | 35.32 | 34.45 | 34.90 | 8,260,217 | -0.68(-1.90%) |
Aug 24, 2001 | 34.38 | 35.59 | 34.13 | 35.58 | 8,438,472 | +1.39(+4.06%) |
Aug 23, 2001 | 34.70 | 34.80 | 33.88 | 34.19 | 6,001,012 | -0.61(-1.76%) |
Aug 22, 2001 | 34.29 | 34.91 | 33.95 | 34.80 | 7,027,872 | +0.53(+1.56%) |
Aug 21, 2001 | 35.59 | 35.59 | 34.27 | 34.27 | 7,385,505 | -1.21(-3.41%) |
Aug 20, 2001 | 34.92 | 35.62 | 34.83 | 35.48 | 7,958,447 | +0.41(+1.16%) |
Aug 17, 2001 | 35.51 | 35.51 | 34.84 | 35.07 | 6,249,165 | -0.47(-1.32%) |
Aug 16, 2001 | 34.73 | 35.60 | 34.73 | 35.54 | 8,246,883 | +0.50(+1.42%) |
Aug 15, 2001 | 35.27 | 35.47 | 34.88 | 35.05 | 8,427,664 | -0.08(-0.22%) |
Aug 14, 2001 | 34.91 | 35.59 | 34.91 | 35.12 | 9,475,016 | +0.85(+2.49%) |
Aug 13, 2001 | 34.53 | 34.65 | 33.77 | 34.27 | 7,652,606 | -0.26(-0.74%) |
Aug 10, 2001 | 34.80 | 34.83 | 33.71 | 34.53 | 5,258,517 | -0.01(-0.04%) |
Aug 09, 2001 | 34.48 | 34.73 | 34.16 | 34.54 | 8,725,364 | +0.43(+1.25%) |
Aug 08, 2001 | 34.90 | 35.23 | 34.02 | 34.11 | 8,130,806 | -0.79(-2.27%) |
Aug 07, 2001 | 34.73 | 35.26 | 34.47 | 34.90 | 6,538,163 | +0.51(+1.47%) |
Aug 06, 2001 | 35.23 | 35.37 | 34.17 | 34.40 | 6,416,893 | -0.61(-1.73%) |
Aug 03, 2001 | 35.59 | 35.59 | 34.63 | 35.00 | 5,526,461 | -0.46(-1.31%) |
Aug 02, 2001 | 35.72 | 35.84 | 35.16 | 35.47 | 6,000,872 | +0.00(+0.00%) |
Aug 01, 2001 | 35.89 | 36.12 | 35.26 | 35.47 | 6,669,678 | -0.42(-1.17%) |
Jul 31, 2001 | 35.55 | 36.26 | 35.11 | 35.89 | 9,826,614 | +0.58(+1.66%) |
Jul 30, 2001 | 35.37 | 35.59 | 34.81 | 35.30 | 5,804,370 | -0.07(-0.20%) |
Jul 27, 2001 | 35.33 | 35.41 | 34.49 | 35.37 | 5,055,138 | +0.11(+0.30%) |
Jul 26, 2001 | 34.91 | 35.35 | 34.70 | 35.27 | 8,506,265 | +0.21(+0.59%) |
Jul 25, 2001 | 33.91 | 35.12 | 33.38 | 35.06 | 8,028,766 | +1.47(+4.39%) |
Jul 24, 2001 | 34.48 | 34.48 | 33.17 | 33.59 | 5,701,628 | -0.59(-1.73%) |
Jul 23, 2001 | 35.37 | 35.54 | 34.18 | 34.18 | 5,217,814 | -1.02(-2.89%) |
Jul 20, 2001 | 35.48 | 35.69 | 34.98 | 35.20 | 5,758,192 | -0.28(-0.80%) |
Jul 19, 2001 | 35.26 | 35.60 | 34.73 | 35.48 | 6,111,755 | +0.40(+1.14%) |
Jul 18, 2001 | 34.91 | 35.55 | 34.53 | 35.08 | 7,095,665 | -0.20(-0.57%) |
Jul 17, 2001 | 34.98 | 35.55 | 34.59 | 35.28 | 6,051,120 | +0.30(+0.86%) |
Jul 16, 2001 | 34.84 | 35.25 | 34.29 | 34.98 | 6,786,316 | +0.28(+0.82%) |
Jul 13, 2001 | 34.20 | 34.91 | 33.65 | 34.70 | 8,179,230 | +0.50(+1.46%) |
Jul 12, 2001 | 32.57 | 34.29 | 32.52 | 34.20 | 9,745,627 | +1.63(+5.01%) |
Jul 11, 2001 | 32.38 | 32.81 | 31.78 | 32.57 | 8,284,358 | +0.51(+1.58%) |
Jul 10, 2001 | 33.49 | 33.65 | 32.03 | 32.06 | 9,497,474 | -0.71(-2.15%) |
Jul 09, 2001 | 32.38 | 32.85 | 32.06 | 32.77 | 5,674,258 | +0.45(+1.39%) |
Jul 06, 2001 | 33.24 | 33.24 | 31.96 | 32.32 | 8,530,125 | -0.93(-2.79%) |
Jul 05, 2001 | 33.59 | 33.76 | 32.96 | 33.24 | 8,973,236 | -0.88(-2.57%) |
Jul 03, 2001 | 34.23 | 34.33 | 33.74 | 34.12 | 3,417,720 | +0.14(+0.40%) |
Jul 02, 2001 | 33.48 | 34.38 | 33.27 | 33.98 | 6,612,693 | +0.33(+0.97%) |
Jun 29, 2001 | 33.66 | 34.01 | 33.17 | 33.66 | 10,700,904 | +0.17(+0.51%) |
Jun 28, 2001 | 33.63 | 34.58 | 33.39 | 33.49 | 10,260,882 | +0.11(+0.32%) |
Jun 27, 2001 | 33.41 | 34.38 | 33.27 | 33.38 | 8,108,209 | -0.21(-0.64%) |
Jun 26, 2001 | 34.27 | 34.52 | 33.20 | 33.59 | 13,242,650 | -1.32(-3.78%) |
Jun 25, 2001 | 35.45 | 35.59 | 34.23 | 34.91 | 11,141,348 | -1.22(-3.37%) |
Jun 22, 2001 | 36.19 | 36.36 | 35.47 | 36.13 | 7,177,213 | -0.05(-0.14%) |
Jun 21, 2001 | 35.44 | 36.41 | 35.09 | 36.18 | 9,217,600 | +1.10(+3.13%) |
Jun 20, 2001 | 35.26 | 36.26 | 34.28 | 35.08 | 10,641,393 | -0.18(-0.51%) |
Jun 19, 2001 | 35.55 | 35.69 | 34.95 | 35.26 | 5,014,014 | +0.35(+1.00%) |
Jun 18, 2001 | 35.20 | 35.77 | 34.91 | 34.91 | 6,297,589 | +0.07(+0.20%) |
Jun 15, 2001 | 34.88 | 35.19 | 34.27 | 34.84 | 10,851,228 | -0.43(-1.23%) |
Jun 14, 2001 | 35.67 | 36.05 | 35.02 | 35.27 | 4,788,177 | -0.71(-1.98%) |
Jun 13, 2001 | 36.41 | 36.66 | 35.94 | 35.99 | 5,547,515 | -0.43(-1.17%) |
Jun 12, 2001 | 36.18 | 36.49 | 35.15 | 36.41 | 5,875,391 | +0.27(+0.75%) |
Jun 11, 2001 | 36.19 | 36.41 | 36.02 | 36.14 | 5,578,534 | -0.05(-0.14%) |
Jun 08, 2001 | 36.14 | 36.47 | 35.87 | 36.19 | 4,541,147 | +0.06(+0.18%) |
Jun 07, 2001 | 35.16 | 36.26 | 34.95 | 36.13 | 8,045,609 | +0.85(+2.42%) |
Jun 06, 2001 | 35.59 | 35.79 | 35.25 | 35.27 | 5,774,614 | -0.60(-1.67%) |
Jun 05, 2001 | 35.87 | 36.26 | 35.27 | 35.87 | 10,347,342 | +0.25(+0.70%) |
Jun 04, 2001 | 35.27 | 35.66 | 34.81 | 35.62 | 6,627,571 | +0.53(+1.50%) |
Jun 01, 2001 | 34.91 | 35.12 | 34.63 | 35.10 | 7,192,793 | -0.02(-0.06%) |
May 31, 2001 | 35.69 | 35.87 | 34.48 | 35.12 | 11,366,623 | -0.50(-1.40%) |
May 30, 2001 | 36.51 | 36.93 | 35.27 | 35.62 | 11,179,245 | -0.39(-1.09%) |
May 29, 2001 | 37.16 | 37.30 | 35.76 | 36.01 | 11,030,325 | -1.24(-3.33%) |
May 25, 2001 | 37.72 | 37.90 | 37.25 | 37.25 | 4,708,313 | -0.83(-2.19%) |
May 24, 2001 | 37.40 | 38.08 | 36.91 | 38.08 | 7,072,927 | +0.59(+1.58%) |
May 23, 2001 | 37.65 | 37.90 | 36.83 | 37.49 | 6,729,190 | -0.26(-0.70%) |
May 22, 2001 | 37.69 | 38.19 | 37.05 | 37.75 | 7,581,585 | -0.28(-0.73%) |
May 21, 2001 | 37.55 | 38.28 | 36.96 | 38.03 | 9,647,236 | +0.48(+1.29%) |
May 18, 2001 | 37.00 | 37.55 | 36.62 | 37.55 | 8,222,039 | +0.50(+1.35%) |
May 17, 2001 | 36.68 | 37.55 | 36.59 | 37.05 | 8,459,946 | +0.56(+1.54%) |
May 16, 2001 | 35.62 | 36.58 | 35.20 | 36.49 | 15,003,162 | +0.79(+2.22%) |
May 15, 2001 | 35.80 | 36.22 | 35.26 | 35.69 | 16,168,556 | +0.68(+1.93%) |
May 14, 2001 | 35.54 | 35.54 | 34.48 | 35.02 | 7,114,192 | -0.52(-1.46%) |
May 11, 2001 | 35.05 | 35.69 | 34.98 | 35.54 | 6,897,900 | +0.45(+1.28%) |
May 10, 2001 | 35.27 | 35.80 | 34.90 | 35.09 | 9,528,072 | +0.53(+1.53%) |
May 09, 2001 | 34.99 | 35.34 | 34.21 | 34.56 | 8,654,764 | -1.07(-3.00%) |
May 08, 2001 | 35.26 | 35.76 | 34.49 | 35.63 | 9,266,444 | +0.66(+1.87%) |
May 07, 2001 | 35.33 | 35.77 | 34.77 | 34.97 | 6,836,564 | -0.36(-1.01%) |
May 04, 2001 | 34.02 | 35.44 | 33.92 | 35.33 | 8,002,519 | +0.77(+2.23%) |
May 03, 2001 | 34.58 | 34.71 | 34.13 | 34.56 | 7,220,584 | -0.20(-0.57%) |
May 02, 2001 | 34.70 | 35.45 | 34.55 | 34.76 | 10,087,118 | -0.32(-0.91%) |