Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2001 | 33.49 | 35.45 | 33.31 | 35.08 | 10,562,090 | +1.52(+4.54%) |
Apr 30, 2001 | 34.27 | 34.55 | 33.46 | 33.56 | 8,956,674 | -0.71(-2.08%) |
Apr 27, 2001 | 34.18 | 34.48 | 33.85 | 34.27 | 9,907,881 | +0.57(+1.69%) |
Apr 26, 2001 | 33.13 | 33.77 | 32.88 | 33.70 | 6,729,751 | +0.91(+2.78%) |
Apr 25, 2001 | 32.45 | 32.94 | 32.28 | 32.79 | 6,466,018 | +0.71(+2.22%) |
Apr 24, 2001 | 32.42 | 32.73 | 31.99 | 32.08 | 9,393,328 | -0.83(-2.53%) |
Apr 23, 2001 | 32.92 | 34.01 | 32.64 | 32.91 | 9,379,994 | -0.01(-0.04%) |
Apr 20, 2001 | 32.66 | 32.95 | 32.27 | 32.92 | 7,913,953 | +0.09(+0.28%) |
Apr 19, 2001 | 32.06 | 32.84 | 31.58 | 32.83 | 10,414,153 | +0.33(+1.03%) |
Apr 18, 2001 | 30.46 | 32.79 | 30.29 | 32.50 | 20,415,512 | +2.64(+8.83%) |
Apr 17, 2001 | 29.57 | 30.14 | 29.03 | 29.86 | 7,281,359 | +0.29(+0.99%) |
Apr 16, 2001 | 29.07 | 29.85 | 28.85 | 29.57 | 7,070,681 | -0.11(-0.36%) |
Apr 12, 2001 | 29.32 | 29.67 | 28.53 | 29.67 | 9,552,915 | +0.11(+0.36%) |
Apr 11, 2001 | 29.96 | 30.28 | 28.56 | 29.57 | 16,499,380 | -1.08(-3.51%) |
Apr 10, 2001 | 30.70 | 30.91 | 30.28 | 30.64 | 8,016,555 | +0.58(+1.94%) |
Apr 09, 2001 | 30.85 | 30.89 | 29.75 | 30.06 | 8,746,979 | -1.13(-3.63%) |
Apr 06, 2001 | 30.74 | 31.41 | 30.14 | 31.19 | 9,554,038 | -0.13(-0.41%) |
Apr 05, 2001 | 30.71 | 31.35 | 30.51 | 31.32 | 8,593,427 | +1.18(+3.92%) |
Apr 04, 2001 | 29.92 | 30.64 | 29.78 | 30.14 | 10,174,983 | -0.21(-0.70%) |
Apr 03, 2001 | 30.74 | 30.85 | 29.42 | 30.35 | 10,733,608 | +0.04(+0.12%) |
Apr 02, 2001 | 30.71 | 31.01 | 29.99 | 30.32 | 10,274,356 | -0.39(-1.28%) |
Mar 30, 2001 | 30.99 | 31.17 | 30.40 | 30.71 | 9,909,565 | +0.31(+1.03%) |
Mar 29, 2001 | 30.92 | 31.43 | 30.10 | 30.39 | 10,080,241 | -0.41(-1.32%) |
Mar 28, 2001 | 30.91 | 30.96 | 29.72 | 30.80 | 11,278,057 | -0.16(-0.53%) |
Mar 27, 2001 | 29.89 | 31.14 | 29.64 | 30.96 | 11,890,019 | +1.50(+5.10%) |
Mar 26, 2001 | 29.64 | 29.93 | 29.21 | 29.46 | 11,369,992 | +1.20(+4.24%) |
Mar 23, 2001 | 28.93 | 28.93 | 27.29 | 28.26 | 14,783,361 | -0.78(-2.67%) |
Mar 22, 2001 | 29.42 | 29.47 | 27.15 | 29.04 | 19,679,896 | -0.53(-1.78%) |
Mar 21, 2001 | 29.89 | 30.64 | 29.40 | 29.57 | 10,577,530 | -0.32(-1.07%) |
Mar 20, 2001 | 30.64 | 31.45 | 29.89 | 29.89 | 11,668,533 | -0.39(-1.29%) |
Mar 19, 2001 | 29.93 | 30.71 | 29.21 | 30.28 | 11,354,973 | +0.17(+0.57%) |
Mar 16, 2001 | 30.32 | 31.21 | 29.85 | 30.11 | 13,783,590 | -0.67(-2.18%) |
Mar 15, 2001 | 30.81 | 31.17 | 30.34 | 30.78 | 10,823,718 | +1.13(+3.80%) |
Mar 14, 2001 | 29.42 | 30.49 | 28.85 | 29.65 | 9,860,580 | -0.77(-2.53%) |
Mar 13, 2001 | 29.97 | 30.49 | 29.40 | 30.42 | 14,120,029 | +0.46(+1.52%) |
Mar 12, 2001 | 31.03 | 31.33 | 29.64 | 29.97 | 11,784,610 | -1.75(-5.53%) |
Mar 09, 2001 | 32.05 | 32.12 | 31.06 | 31.72 | 9,919,811 | -0.14(-0.45%) |
Mar 08, 2001 | 31.28 | 32.42 | 31.21 | 31.86 | 11,869,386 | +0.73(+2.33%) |
Mar 07, 2001 | 29.53 | 31.28 | 29.50 | 31.13 | 12,298,601 | +1.67(+5.66%) |
Mar 06, 2001 | 29.92 | 30.17 | 29.30 | 29.47 | 8,706,275 | -0.05(-0.17%) |
Mar 05, 2001 | 29.78 | 29.89 | 29.25 | 29.52 | 5,878,620 | -0.09(-0.29%) |
Mar 02, 2001 | 28.89 | 30.21 | 28.73 | 29.60 | 8,951,481 | +0.04(+0.12%) |
Mar 01, 2001 | 30.21 | 30.27 | 29.03 | 29.57 | 10,844,912 | -0.71(-2.35%) |
Feb 28, 2001 | 31.78 | 32.01 | 30.07 | 30.28 | 11,200,299 | -1.50(-4.71%) |
Feb 27, 2001 | 31.70 | 32.03 | 31.03 | 31.78 | 12,542,123 | +0.61(+1.94%) |
Feb 26, 2001 | 29.21 | 31.26 | 29.21 | 31.17 | 14,798,520 | +2.66(+9.35%) |
Feb 23, 2001 | 28.46 | 29.27 | 28.23 | 28.51 | 15,054,674 | +0.01(+0.02%) |
Feb 22, 2001 | 29.57 | 29.57 | 28.43 | 28.50 | 17,858,608 | -0.68(-2.32%) |
Feb 21, 2001 | 30.74 | 30.98 | 29.07 | 29.18 | 11,566,493 | -2.24(-7.12%) |
Feb 20, 2001 | 31.69 | 32.49 | 31.21 | 31.41 | 11,630,216 | +0.78(+2.53%) |
Feb 16, 2001 | 32.06 | 32.06 | 30.28 | 30.64 | 10,436,049 | -1.15(-3.61%) |
Feb 15, 2001 | 32.35 | 32.35 | 31.35 | 31.78 | 8,867,827 | -0.79(-2.43%) |
Feb 14, 2001 | 33.31 | 33.39 | 32.16 | 32.57 | 8,576,303 | -0.42(-1.27%) |
Feb 13, 2001 | 32.77 | 33.23 | 31.95 | 32.99 | 8,538,687 | +0.41(+1.27%) |
Feb 12, 2001 | 31.75 | 32.69 | 31.66 | 32.58 | 7,734,014 | +0.93(+2.93%) |
Feb 09, 2001 | 31.70 | 32.60 | 31.38 | 31.65 | 8,312,991 | +0.31(+1.00%) |
Feb 08, 2001 | 32.77 | 32.95 | 31.05 | 31.34 | 10,893,335 | -1.28(-3.91%) |
Feb 07, 2001 | 32.70 | 33.31 | 32.11 | 32.62 | 8,398,189 | +0.09(+0.29%) |
Feb 06, 2001 | 33.56 | 33.77 | 32.46 | 32.52 | 5,703,032 | -0.68(-2.06%) |
Feb 05, 2001 | 33.39 | 33.42 | 32.84 | 33.21 | 5,894,620 | -0.20(-0.60%) |
Feb 02, 2001 | 34.66 | 34.66 | 33.18 | 33.41 | 8,187,230 | -1.25(-3.62%) |
Feb 01, 2001 | 33.86 | 34.84 | 33.53 | 34.66 | 12,413,274 | +0.32(+0.93%) |
Jan 31, 2001 | 33.24 | 34.91 | 32.96 | 34.34 | 20,635,594 | +1.57(+4.78%) |
Jan 30, 2001 | 32.60 | 33.05 | 32.37 | 32.77 | 13,520,278 | +0.36(+1.10%) |
Jan 29, 2001 | 32.27 | 32.75 | 31.70 | 32.42 | 7,719,557 | +0.53(+1.68%) |
Jan 26, 2001 | 32.60 | 32.60 | 31.44 | 31.88 | 10,089,504 | -0.89(-2.72%) |
Jan 25, 2001 | 32.33 | 32.82 | 31.48 | 32.77 | 13,882,262 | +0.67(+2.09%) |
Jan 24, 2001 | 31.93 | 32.33 | 31.62 | 32.10 | 10,234,494 | +0.22(+0.69%) |
Jan 23, 2001 | 31.08 | 31.98 | 30.46 | 31.88 | 11,665,586 | +0.71(+2.29%) |
Jan 22, 2001 | 29.92 | 31.31 | 29.17 | 31.17 | 21,067,756 | +1.96(+6.71%) |
Jan 19, 2001 | 29.75 | 30.64 | 29.21 | 29.21 | 48,229,444 | -2.32(-7.34%) |
Jan 18, 2001 | 33.13 | 33.58 | 31.44 | 31.53 | 16,947,964 | -1.52(-4.59%) |
Jan 17, 2001 | 34.11 | 34.65 | 32.82 | 33.04 | 12,565,282 | -1.78(-5.11%) |
Jan 16, 2001 | 34.73 | 35.00 | 33.93 | 34.83 | 8,401,557 | -0.18(-0.51%) |
Jan 12, 2001 | 34.95 | 35.80 | 34.95 | 35.00 | 11,780,259 | +0.05(+0.14%) |
Jan 11, 2001 | 34.06 | 35.27 | 33.84 | 34.95 | 8,607,463 | +1.15(+3.41%) |
Jan 10, 2001 | 32.64 | 33.88 | 32.06 | 33.80 | 10,553,809 | +1.11(+3.40%) |
Jan 09, 2001 | 33.88 | 34.02 | 32.02 | 32.69 | 11,269,916 | -1.29(-3.80%) |
Jan 08, 2001 | 35.27 | 35.27 | 33.49 | 33.98 | 9,884,301 | -1.47(-4.14%) |
Jan 05, 2001 | 35.62 | 36.02 | 35.13 | 35.45 | 12,358,534 | -1.38(-3.75%) |
Jan 04, 2001 | 35.49 | 37.40 | 35.36 | 36.83 | 21,840,008 | +0.18(+0.49%) |
Jan 03, 2001 | 32.46 | 36.69 | 32.10 | 36.65 | 24,699,804 | +4.19(+12.91%) |
Jan 02, 2001 | 32.55 | 32.99 | 31.80 | 32.46 | 9,125,104 | -0.09(-0.28%) |
Dec 29, 2000 | 31.13 | 33.44 | 31.08 | 32.55 | 11,164,367 | +1.47(+4.72%) |
Dec 28, 2000 | 30.64 | 31.66 | 30.50 | 31.08 | 6,997,134 | +0.63(+2.06%) |
Dec 27, 2000 | 29.03 | 30.77 | 28.95 | 30.46 | 10,250,495 | +1.47(+5.06%) |
Dec 26, 2000 | 29.39 | 29.88 | 28.50 | 28.99 | 8,998,220 | -0.67(-2.26%) |
Dec 22, 2000 | 30.55 | 31.53 | 28.50 | 29.66 | 14,908,701 | -0.89(-2.92%) |
Dec 21, 2000 | 29.25 | 31.44 | 29.21 | 30.55 | 14,279,476 | +1.25(+4.25%) |
Dec 20, 2000 | 29.39 | 29.92 | 28.63 | 29.30 | 10,929,267 | -1.07(-3.52%) |
Dec 19, 2000 | 31.70 | 31.84 | 30.24 | 30.37 | 10,345,097 | -1.07(-3.40%) |
Dec 18, 2000 | 30.86 | 31.80 | 30.81 | 31.44 | 10,349,167 | +1.56(+5.22%) |
Dec 15, 2000 | 30.10 | 30.46 | 29.48 | 29.88 | 16,101,886 | -1.38(-4.42%) |
Dec 14, 2000 | 31.80 | 32.02 | 31.17 | 31.26 | 7,583,971 | -0.93(-2.90%) |
Dec 13, 2000 | 32.15 | 32.33 | 31.44 | 32.20 | 8,915,409 | +0.14(+0.42%) |
Dec 12, 2000 | 31.70 | 32.42 | 31.62 | 32.06 | 9,255,917 | -0.09(-0.29%) |
Dec 11, 2000 | 32.73 | 33.53 | 31.98 | 32.15 | 13,201,104 | -1.51(-4.49%) |
Dec 08, 2000 | 32.73 | 33.80 | 32.24 | 33.66 | 14,332,812 | +1.65(+5.14%) |
Dec 07, 2000 | 32.10 | 32.82 | 31.75 | 32.02 | 15,411,043 | -0.09(-0.27%) |
Dec 06, 2000 | 32.60 | 32.64 | 31.53 | 32.10 | 25,405,244 | +0.76(+2.41%) |
Dec 05, 2000 | 28.95 | 31.35 | 28.41 | 31.35 | 17,964,158 | +2.32(+7.98%) |
Dec 04, 2000 | 27.79 | 29.17 | 27.61 | 29.03 | 12,367,938 | +1.29(+4.65%) |