Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 61.06 | 61.97 | 59.95 | 61.92 | 17,210,004 | +1.34(+2.22%) |
Jan 30, 2002 | 59.83 | 60.69 | 57.96 | 60.58 | 30,864,228 | +1.46(+2.48%) |
Jan 29, 2002 | 62.07 | 62.30 | 58.77 | 59.11 | 25,281,648 | -2.96(-4.76%) |
Jan 28, 2002 | 62.84 | 63.25 | 61.44 | 62.07 | 12,358,899 | -0.65(-1.03%) |
Jan 25, 2002 | 62.27 | 63.53 | 62.04 | 62.72 | 11,781,979 | +0.32(+0.52%) |
Jan 24, 2002 | 62.44 | 62.98 | 61.45 | 62.40 | 14,952,684 | +0.47(+0.76%) |
Jan 23, 2002 | 63.59 | 63.85 | 61.41 | 61.92 | 21,879,200 | -1.49(-2.35%) |
Jan 22, 2002 | 65.57 | 65.58 | 63.32 | 63.42 | 17,651,538 | -2.15(-3.28%) |
Jan 18, 2002 | 65.57 | 65.94 | 64.74 | 65.57 | 32,130,802 | -3.24(-4.71%) |
Jan 17, 2002 | 68.78 | 69.18 | 67.30 | 68.81 | 19,434,568 | +1.43(+2.13%) |
Jan 16, 2002 | 67.72 | 68.15 | 67.29 | 67.38 | 9,350,415 | -0.83(-1.22%) |
Jan 15, 2002 | 67.75 | 68.70 | 67.56 | 68.21 | 9,841,084 | +0.46(+0.68%) |
Jan 14, 2002 | 68.87 | 68.92 | 67.20 | 67.75 | 17,470,846 | -1.30(-1.88%) |
Jan 11, 2002 | 69.73 | 70.12 | 69.03 | 69.05 | 8,359,842 | -1.05(-1.50%) |
Jan 10, 2002 | 71.02 | 71.16 | 69.68 | 70.10 | 15,553,474 | -1.35(-1.89%) |
Jan 09, 2002 | 71.57 | 72.54 | 71.25 | 71.45 | 11,918,063 | -0.12(-0.17%) |
Jan 08, 2002 | 71.31 | 71.85 | 71.01 | 71.57 | 9,255,452 | +0.37(+0.52%) |
Jan 07, 2002 | 71.74 | 72.42 | 70.99 | 71.19 | 10,349,352 | -0.89(-1.23%) |
Jan 04, 2002 | 71.19 | 72.08 | 71.15 | 72.08 | 14,645,493 | +1.11(+1.57%) |
Jan 03, 2002 | 69.73 | 71.29 | 69.01 | 70.97 | 15,022,729 | +1.24(+1.78%) |
Jan 02, 2002 | 69.21 | 69.73 | 68.75 | 69.73 | 11,957,965 | +0.31(+0.45%) |
Dec 31, 2001 | 70.45 | 70.73 | 69.41 | 69.42 | 6,120,642 | -1.11(-1.58%) |
Dec 28, 2001 | 70.88 | 71.10 | 70.22 | 70.53 | 7,342,436 | -0.34(-0.49%) |
Dec 27, 2001 | 70.45 | 71.12 | 70.38 | 70.88 | 6,666,895 | +0.63(+0.90%) |
Dec 26, 2001 | 70.02 | 70.99 | 69.91 | 70.25 | 6,544,053 | +0.55(+0.78%) |
Dec 24, 2001 | 70.05 | 70.29 | 69.50 | 69.70 | 2,882,680 | -0.32(-0.45%) |
Dec 21, 2001 | 70.42 | 70.88 | 69.85 | 70.02 | 15,087,896 | -0.40(-0.57%) |
Dec 20, 2001 | 71.10 | 71.16 | 70.10 | 70.42 | 11,055,385 | -0.68(-0.96%) |
Dec 19, 2001 | 69.96 | 71.57 | 69.45 | 71.10 | 14,033,376 | +0.97(+1.38%) |
Dec 18, 2001 | 69.74 | 70.57 | 69.64 | 70.13 | 9,751,000 | +0.49(+0.71%) |
Dec 17, 2001 | 68.96 | 70.10 | 68.96 | 69.64 | 10,811,967 | +0.14(+0.20%) |
Dec 14, 2001 | 69.33 | 69.72 | 68.53 | 69.50 | 12,259,754 | +0.49(+0.71%) |
Dec 13, 2001 | 69.76 | 70.19 | 68.94 | 69.01 | 14,045,748 | -1.69(-2.39%) |
Dec 12, 2001 | 69.51 | 70.71 | 68.90 | 70.71 | 13,900,951 | +0.98(+1.40%) |
Dec 11, 2001 | 69.10 | 70.44 | 68.75 | 69.73 | 13,579,124 | +1.06(+1.54%) |
Dec 10, 2001 | 68.87 | 69.44 | 68.53 | 68.67 | 9,706,917 | -0.42(-0.61%) |
Dec 07, 2001 | 68.58 | 69.44 | 68.15 | 69.10 | 12,003,965 | +0.15(+0.22%) |
Dec 06, 2001 | 69.16 | 69.84 | 68.75 | 68.95 | 19,560,024 | -0.72(-1.04%) |
Dec 05, 2001 | 67.06 | 70.01 | 66.95 | 69.67 | 25,520,014 | +2.73(+4.08%) |
Dec 04, 2001 | 65.60 | 66.99 | 65.07 | 66.94 | 11,475,486 | +1.44(+2.20%) |
Dec 03, 2001 | 65.88 | 65.91 | 64.97 | 65.50 | 10,081,365 | -0.84(-1.26%) |
Nov 30, 2001 | 65.67 | 66.54 | 65.31 | 66.34 | 9,753,788 | +0.67(+1.01%) |
Nov 29, 2001 | 64.79 | 65.74 | 64.17 | 65.67 | 10,678,845 | +1.31(+2.03%) |
Nov 28, 2001 | 65.48 | 65.64 | 64.34 | 64.36 | 10,735,475 | -1.18(-1.80%) |
Nov 27, 2001 | 66.72 | 66.75 | 65.47 | 65.54 | 12,012,503 | -1.22(-1.83%) |
Nov 26, 2001 | 66.52 | 66.80 | 66.11 | 66.76 | 8,458,290 | +0.56(+0.85%) |
Nov 23, 2001 | 65.59 | 66.21 | 65.27 | 66.20 | 2,986,529 | +0.58(+0.88%) |
Nov 21, 2001 | 65.97 | 66.14 | 64.88 | 65.62 | 7,291,557 | -0.63(-0.95%) |
Nov 20, 2001 | 65.63 | 67.03 | 65.57 | 66.25 | 11,242,522 | +0.25(+0.38%) |
Nov 19, 2001 | 65.83 | 66.46 | 65.29 | 66.00 | 8,592,457 | +0.29(+0.44%) |
Nov 16, 2001 | 66.00 | 66.00 | 64.59 | 65.71 | 11,607,213 | -0.14(-0.22%) |
Nov 15, 2001 | 65.48 | 66.76 | 65.33 | 65.86 | 12,221,072 | +0.23(+0.35%) |
Nov 14, 2001 | 66.98 | 67.06 | 65.04 | 65.63 | 14,099,240 | -1.35(-2.01%) |
Nov 13, 2001 | 66.40 | 67.15 | 66.40 | 66.98 | 16,059,477 | +1.06(+1.60%) |
Nov 12, 2001 | 64.85 | 65.94 | 64.31 | 65.92 | 9,772,258 | +0.45(+0.68%) |
Nov 09, 2001 | 64.91 | 65.94 | 64.91 | 65.47 | 8,792,140 | +0.16(+0.24%) |
Nov 08, 2001 | 65.40 | 66.32 | 65.20 | 65.32 | 13,924,126 | -0.02(-0.04%) |
Nov 07, 2001 | 64.88 | 66.11 | 64.87 | 65.34 | 17,650,318 | +0.14(+0.21%) |
Nov 06, 2001 | 62.90 | 65.88 | 62.56 | 65.20 | 14,827,577 | +2.09(+3.31%) |
Nov 05, 2001 | 63.10 | 63.47 | 62.60 | 63.11 | 9,946,675 | +0.27(+0.43%) |
Nov 02, 2001 | 62.64 | 63.30 | 62.42 | 62.84 | 10,832,528 | -0.22(-0.35%) |
Nov 01, 2001 | 61.55 | 63.23 | 61.35 | 63.07 | 13,981,278 | +1.04(+1.68%) |
Oct 31, 2001 | 62.90 | 63.77 | 62.02 | 62.02 | 12,506,657 | -0.33(-0.53%) |
Oct 30, 2001 | 61.87 | 62.99 | 61.84 | 62.36 | 15,028,654 | +0.02(+0.03%) |
Oct 29, 2001 | 63.42 | 63.53 | 62.34 | 62.34 | 12,323,876 | -1.46(-2.29%) |
Oct 26, 2001 | 63.13 | 64.34 | 62.91 | 63.80 | 17,672,620 | +0.29(+0.45%) |
Oct 25, 2001 | 62.01 | 63.62 | 61.26 | 63.51 | 16,872,670 | +1.20(+1.93%) |
Oct 24, 2001 | 61.12 | 62.41 | 60.89 | 62.31 | 14,450,340 | +1.58(+2.61%) |
Oct 23, 2001 | 60.69 | 61.23 | 60.00 | 60.73 | 12,945,053 | +0.32(+0.53%) |
Oct 22, 2001 | 58.91 | 60.71 | 58.48 | 60.40 | 13,284,130 | +1.49(+2.53%) |
Oct 19, 2001 | 58.34 | 58.96 | 57.43 | 58.91 | 20,511,740 | +0.80(+1.37%) |
Oct 18, 2001 | 59.14 | 59.54 | 57.84 | 58.11 | 18,635,140 | -0.94(-1.59%) |
Oct 17, 2001 | 61.01 | 61.24 | 59.06 | 59.06 | 32,967,692 | +0.60(+1.03%) |
Oct 16, 2001 | 58.46 | 59.11 | 57.20 | 58.45 | 20,815,098 | -0.09(-0.15%) |
Oct 15, 2001 | 57.30 | 58.98 | 57.30 | 58.54 | 17,780,128 | +0.67(+1.15%) |
Oct 12, 2001 | 56.65 | 57.96 | 56.24 | 57.87 | 20,040,064 | +0.83(+1.45%) |
Oct 11, 2001 | 56.07 | 57.05 | 55.38 | 57.05 | 20,040,760 | +1.23(+2.21%) |
Oct 10, 2001 | 54.52 | 55.84 | 54.46 | 55.81 | 18,534,080 | +0.06(+0.11%) |
Oct 09, 2001 | 56.53 | 56.53 | 55.53 | 55.75 | 13,112,327 | -0.78(-1.38%) |
Oct 08, 2001 | 56.26 | 56.82 | 55.53 | 56.53 | 12,359,770 | +0.28(+0.49%) |
Oct 05, 2001 | 55.47 | 56.50 | 54.73 | 56.25 | 16,915,882 | +0.41(+0.73%) |
Oct 04, 2001 | 55.76 | 56.75 | 55.55 | 55.85 | 17,049,876 | +0.21(+0.37%) |
Oct 03, 2001 | 53.32 | 56.03 | 53.03 | 55.64 | 19,370,622 | +1.82(+3.39%) |
Oct 02, 2001 | 52.97 | 53.89 | 52.86 | 53.82 | 12,582,453 | +0.61(+1.14%) |
Oct 01, 2001 | 52.64 | 53.65 | 52.42 | 53.21 | 15,117,692 | +0.57(+1.08%) |
Sep 28, 2001 | 51.77 | 53.21 | 51.59 | 52.64 | 19,301,272 | +0.99(+1.91%) |
Sep 27, 2001 | 52.40 | 52.51 | 50.21 | 51.65 | 22,951,842 | -0.75(-1.42%) |
Sep 26, 2001 | 54.21 | 54.21 | 51.82 | 52.40 | 24,016,120 | -1.81(-3.34%) |
Sep 25, 2001 | 54.01 | 55.10 | 53.61 | 54.21 | 21,911,262 | -0.20(-0.37%) |
Sep 24, 2001 | 52.69 | 54.83 | 52.69 | 54.41 | 19,518,380 | +2.47(+4.75%) |
Sep 21, 2001 | 52.00 | 53.66 | 51.37 | 51.94 | 31,999,248 | -1.66(-3.10%) |
Sep 20, 2001 | 54.01 | 54.95 | 53.29 | 53.60 | 26,455,176 | -1.49(-2.71%) |
Sep 19, 2001 | 55.33 | 55.58 | 53.06 | 55.10 | 25,933,492 | -0.23(-0.42%) |
Sep 18, 2001 | 53.95 | 55.53 | 53.76 | 55.33 | 21,440,630 | +1.76(+3.28%) |
Sep 17, 2001 | 53.89 | 55.02 | 53.12 | 53.57 | 26,367,882 | -1.80(-3.24%) |
Sep 10, 2001 | 55.10 | 55.90 | 54.86 | 55.37 | 17,967,092 | -0.07(-0.12%) |
Sep 07, 2001 | 56.19 | 56.33 | 55.10 | 55.43 | 18,307,738 | -0.81(-1.44%) |
Sep 06, 2001 | 57.78 | 57.78 | 56.04 | 56.24 | 15,756,990 | -1.35(-2.34%) |
Sep 05, 2001 | 58.25 | 59.02 | 57.17 | 57.59 | 20,701,316 | -0.65(-1.12%) |
Sep 04, 2001 | 57.48 | 59.19 | 56.98 | 58.25 | 17,235,792 | +0.88(+1.54%) |
Aug 31, 2001 | 57.96 | 58.17 | 56.95 | 57.36 | 14,160,051 | -0.24(-0.41%) |
Aug 30, 2001 | 58.97 | 59.34 | 56.74 | 57.60 | 26,163,494 | -2.16(-3.62%) |
Aug 29, 2001 | 60.69 | 60.78 | 59.58 | 59.76 | 8,433,896 | -0.47(-0.78%) |
Aug 28, 2001 | 61.35 | 61.51 | 60.19 | 60.23 | 10,120,222 | -1.10(-1.79%) |
Aug 27, 2001 | 61.40 | 62.10 | 61.20 | 61.33 | 7,912,211 | -0.07(-0.12%) |
Aug 24, 2001 | 59.66 | 61.87 | 59.35 | 61.40 | 13,437,464 | +2.29(+3.87%) |
Aug 23, 2001 | 59.69 | 60.09 | 59.11 | 59.11 | 9,538,598 | -0.55(-0.92%) |
Aug 22, 2001 | 58.83 | 59.71 | 58.40 | 59.66 | 13,989,990 | +1.19(+2.03%) |
Aug 21, 2001 | 59.60 | 60.24 | 58.19 | 58.48 | 11,353,515 | -1.27(-2.12%) |
Aug 20, 2001 | 60.08 | 60.26 | 59.00 | 59.74 | 9,779,750 | -0.28(-0.47%) |
Aug 17, 2001 | 60.54 | 60.54 | 59.63 | 60.03 | 12,207,830 | -0.67(-1.10%) |
Aug 16, 2001 | 59.80 | 60.85 | 59.49 | 60.69 | 10,829,566 | +0.42(+0.70%) |
Aug 15, 2001 | 61.04 | 61.17 | 60.27 | 60.27 | 8,211,909 | -0.68(-1.12%) |
Aug 14, 2001 | 61.12 | 61.32 | 60.49 | 60.95 | 9,984,486 | +0.20(+0.32%) |
Aug 13, 2001 | 60.26 | 61.20 | 60.06 | 60.75 | 10,497,110 | +0.52(+0.87%) |
Aug 10, 2001 | 59.60 | 60.23 | 59.00 | 60.23 | 9,156,134 | +0.50(+0.84%) |
Aug 09, 2001 | 59.51 | 60.00 | 58.94 | 59.73 | 11,784,419 | -0.06(-0.11%) |
Aug 08, 2001 | 60.26 | 60.89 | 59.74 | 59.80 | 11,148,083 | -1.18(-1.94%) |
Aug 07, 2001 | 60.72 | 61.62 | 60.41 | 60.98 | 7,020,783 | -0.15(-0.24%) |
Aug 06, 2001 | 61.55 | 61.62 | 60.71 | 61.13 | 7,277,791 | -0.96(-1.54%) |
Aug 03, 2001 | 61.87 | 63.18 | 61.47 | 62.09 | 6,454,144 | -0.36(-0.57%) |
Aug 02, 2001 | 62.27 | 62.83 | 61.53 | 62.44 | 9,888,478 | +1.00(+1.63%) |
Aug 01, 2001 | 60.46 | 62.27 | 60.44 | 61.44 | 10,517,496 | +1.06(+1.76%) |
Jul 31, 2001 | 60.78 | 61.41 | 60.35 | 60.38 | 9,762,849 | -0.37(-0.60%) |
Jul 30, 2001 | 60.20 | 60.98 | 60.12 | 60.75 | 7,023,396 | +0.66(+1.10%) |
Jul 27, 2001 | 60.12 | 60.81 | 59.75 | 60.09 | 7,573,482 | -0.75(-1.23%) |
Jul 26, 2001 | 60.12 | 60.83 | 59.07 | 60.83 | 14,686,440 | +0.64(+1.06%) |
Jul 25, 2001 | 59.97 | 60.66 | 58.96 | 60.20 | 10,886,021 | +0.22(+0.36%) |
Jul 24, 2001 | 60.17 | 60.92 | 59.57 | 59.98 | 12,719,408 | -0.77(-1.27%) |
Jul 23, 2001 | 60.66 | 61.38 | 60.43 | 60.75 | 11,004,680 | +0.09(+0.14%) |
Jul 20, 2001 | 59.34 | 60.66 | 59.13 | 60.66 | 15,667,429 | +0.98(+1.63%) |
Jul 19, 2001 | 60.60 | 60.83 | 59.17 | 59.69 | 23,774,618 | -0.16(-0.27%) |
Jul 18, 2001 | 60.89 | 61.75 | 59.23 | 59.85 | 20,334,708 | -2.44(-3.92%) |
Jul 17, 2001 | 60.89 | 62.32 | 60.12 | 62.29 | 15,093,646 | +0.41(+0.66%) |
Jul 16, 2001 | 62.29 | 62.77 | 61.57 | 61.88 | 9,287,339 | -0.41(-0.65%) |
Jul 13, 2001 | 60.92 | 62.73 | 60.90 | 62.29 | 13,663,806 | +0.73(+1.19%) |
Jul 12, 2001 | 60.78 | 61.87 | 60.62 | 61.55 | 15,274,859 | +1.95(+3.27%) |
Jul 11, 2001 | 58.31 | 59.76 | 58.29 | 59.60 | 15,499,633 | +1.08(+1.85%) |
Jul 10, 2001 | 60.11 | 60.49 | 58.31 | 58.52 | 17,888,856 | -1.58(-2.64%) |
Jul 09, 2001 | 61.12 | 61.38 | 59.49 | 60.10 | 16,226,576 | -1.02(-1.67%) |
Jul 06, 2001 | 63.65 | 63.65 | 60.73 | 61.12 | 20,394,474 | -3.21(-5.00%) |
Jul 05, 2001 | 64.62 | 65.00 | 64.16 | 64.34 | 7,699,809 | -0.50(-0.78%) |
Jul 03, 2001 | 65.48 | 65.53 | 64.71 | 64.84 | 5,794,981 | -0.79(-1.20%) |
Jul 02, 2001 | 65.14 | 66.23 | 64.83 | 65.63 | 10,303,177 | +0.49(+0.75%) |
Jun 29, 2001 | 66.34 | 66.95 | 64.85 | 65.14 | 16,513,729 | -0.92(-1.39%) |
Jun 28, 2001 | 65.31 | 67.12 | 65.28 | 66.06 | 14,254,839 | +0.91(+1.39%) |
Jun 27, 2001 | 64.91 | 65.53 | 64.54 | 65.15 | 8,388,244 | +0.28(+0.42%) |
Jun 26, 2001 | 63.85 | 65.45 | 63.76 | 64.87 | 12,339,732 | +0.22(+0.35%) |
Jun 25, 2001 | 65.28 | 65.94 | 64.15 | 64.65 | 9,889,872 | -0.13(-0.19%) |
Jun 22, 2001 | 64.62 | 65.67 | 64.56 | 64.78 | 9,770,167 | +0.16(+0.24%) |
Jun 21, 2001 | 64.36 | 65.83 | 63.91 | 64.62 | 14,210,930 | -0.28(-0.43%) |
Jun 20, 2001 | 65.14 | 65.99 | 64.14 | 64.90 | 15,382,716 | -1.00(-1.52%) |
Jun 19, 2001 | 66.72 | 67.29 | 65.75 | 65.91 | 10,720,838 | +0.33(+0.50%) |
Jun 18, 2001 | 65.41 | 66.25 | 65.03 | 65.58 | 9,030,679 | +0.38(+0.59%) |
Jun 15, 2001 | 66.06 | 66.26 | 65.07 | 65.20 | 21,728,306 | -1.23(-1.86%) |
Jun 14, 2001 | 66.34 | 66.62 | 65.42 | 66.43 | 13,072,599 | -0.45(-0.68%) |
Jun 13, 2001 | 67.29 | 67.99 | 66.88 | 66.88 | 9,937,440 | -0.41(-0.61%) |
Jun 12, 2001 | 67.00 | 67.61 | 66.32 | 67.29 | 12,722,370 | -0.06(-0.09%) |
Jun 11, 2001 | 66.75 | 67.80 | 66.63 | 67.35 | 11,400,212 | +0.72(+1.09%) |
Jun 08, 2001 | 67.43 | 67.43 | 66.34 | 66.63 | 5,399,972 | -0.66(-0.98%) |
Jun 07, 2001 | 67.15 | 67.86 | 67.15 | 67.29 | 11,192,863 | -0.14(-0.21%) |
Jun 06, 2001 | 67.49 | 68.30 | 66.86 | 67.43 | 16,769,518 | +0.30(+0.45%) |
Jun 05, 2001 | 65.22 | 67.49 | 65.17 | 67.13 | 10,723,626 | +1.91(+2.93%) |
Jun 04, 2001 | 65.00 | 65.86 | 64.77 | 65.22 | 6,642,501 | +0.43(+0.66%) |
Jun 01, 2001 | 64.56 | 65.20 | 64.22 | 64.79 | 8,954,186 | +0.63(+0.97%) |
May 31, 2001 | 64.65 | 65.35 | 64.07 | 64.16 | 11,716,290 | -0.49(-0.75%) |
May 30, 2001 | 65.43 | 65.48 | 64.28 | 64.65 | 16,725,086 | -1.50(-2.27%) |
May 29, 2001 | 67.35 | 67.49 | 66.05 | 66.15 | 10,137,472 | -1.45(-2.15%) |
May 25, 2001 | 68.59 | 68.81 | 67.58 | 67.61 | 9,808,326 | -1.03(-1.51%) |
May 24, 2001 | 67.43 | 68.64 | 67.43 | 68.64 | 13,462,730 | +1.26(+1.87%) |
May 23, 2001 | 67.61 | 68.27 | 67.20 | 67.38 | 11,156,098 | -0.35(-0.52%) |
May 22, 2001 | 68.70 | 68.70 | 67.29 | 67.73 | 10,463,829 | -0.59(-0.87%) |
May 21, 2001 | 67.69 | 68.81 | 67.46 | 68.32 | 14,652,811 | +0.92(+1.36%) |
May 18, 2001 | 66.04 | 67.54 | 65.94 | 67.40 | 11,700,259 | +1.36(+2.06%) |
May 17, 2001 | 66.46 | 67.20 | 66.03 | 66.04 | 12,001,352 | -0.42(-0.63%) |
May 16, 2001 | 64.56 | 66.46 | 64.39 | 66.46 | 13,585,223 | +1.27(+1.95%) |
May 15, 2001 | 65.14 | 65.51 | 64.56 | 65.18 | 10,234,002 | +0.59(+0.91%) |
May 14, 2001 | 63.82 | 64.96 | 63.70 | 64.60 | 9,156,134 | +0.43(+0.67%) |
May 11, 2001 | 65.28 | 65.51 | 63.68 | 64.17 | 14,619,356 | -1.95(-2.94%) |
May 10, 2001 | 68.01 | 68.24 | 66.11 | 66.11 | 13,928,830 | -1.02(-1.52%) |
May 09, 2001 | 66.69 | 67.82 | 66.17 | 67.14 | 13,382,229 | -0.41(-0.61%) |
May 08, 2001 | 67.29 | 67.58 | 66.29 | 67.55 | 13,252,592 | +1.03(+1.55%) |
May 07, 2001 | 66.69 | 67.29 | 66.00 | 66.52 | 10,608,974 | +0.02(+0.03%) |
May 04, 2001 | 64.28 | 66.49 | 63.82 | 66.49 | 15,126,753 | +1.24(+1.90%) |
May 03, 2001 | 65.77 | 66.06 | 64.48 | 65.25 | 11,461,720 | -0.98(-1.47%) |
May 02, 2001 | 67.89 | 68.27 | 65.28 | 66.23 | 16,912,398 | -1.78(-2.62%) |
May 01, 2001 | 66.49 | 68.09 | 65.94 | 68.01 | 13,574,942 | +1.93(+2.93%) |
Apr 30, 2001 | 66.80 | 67.75 | 65.84 | 66.08 | 12,819,424 | -0.61(-0.91%) |
Apr 27, 2001 | 67.03 | 67.09 | 65.74 | 66.69 | 12,877,621 | +1.41(+2.16%) |
Apr 26, 2001 | 65.97 | 66.98 | 65.24 | 65.28 | 12,800,083 | -0.64(-0.97%) |
Apr 25, 2001 | 64.28 | 65.91 | 64.27 | 65.91 | 11,950,473 | +1.25(+1.93%) |
Apr 24, 2001 | 65.08 | 65.86 | 64.45 | 64.66 | 15,232,344 | +0.38(+0.60%) |
Apr 23, 2001 | 65.43 | 65.45 | 64.09 | 64.28 | 14,876,017 | -1.62(-2.46%) |
Apr 20, 2001 | 65.63 | 66.80 | 65.28 | 65.90 | 22,231,870 | +0.21(+0.31%) |
Apr 19, 2001 | 64.28 | 66.52 | 63.39 | 65.70 | 44,993,788 | +4.57(+7.48%) |
Apr 18, 2001 | 59.11 | 63.13 | 58.71 | 61.12 | 34,525,080 | +3.90(+6.82%) |
Apr 17, 2001 | 55.67 | 57.32 | 55.67 | 57.22 | 17,349,922 | +1.69(+3.05%) |
Apr 16, 2001 | 55.21 | 57.33 | 54.64 | 55.53 | 16,010,340 | +0.32(+0.57%) |
Apr 12, 2001 | 55.33 | 55.96 | 54.61 | 55.21 | 16,361,615 | -0.71(-1.26%) |
Apr 11, 2001 | 58.25 | 58.50 | 54.98 | 55.92 | 20,035,184 | -0.93(-1.64%) |
Apr 10, 2001 | 55.67 | 57.33 | 55.42 | 56.85 | 18,294,494 | +1.75(+3.18%) |
Apr 09, 2001 | 56.53 | 56.67 | 53.83 | 55.10 | 16,529,759 | -1.12(-1.99%) |
Apr 06, 2001 | 56.24 | 57.39 | 55.33 | 56.21 | 23,390,762 | -0.15(-0.26%) |
Apr 05, 2001 | 54.98 | 57.39 | 54.83 | 56.36 | 21,791,034 | +3.56(+6.75%) |
Apr 04, 2001 | 51.91 | 53.98 | 51.68 | 52.80 | 23,550,020 | +0.92(+1.78%) |
Apr 03, 2001 | 54.29 | 54.32 | 51.71 | 51.88 | 23,226,624 | -2.45(-4.51%) |
Apr 02, 2001 | 55.93 | 56.30 | 53.71 | 54.33 | 15,310,754 | -0.87(-1.58%) |
Mar 30, 2001 | 55.38 | 55.99 | 54.60 | 55.20 | 16,485,676 | +0.65(+1.20%) |
Mar 29, 2001 | 54.21 | 55.71 | 54.10 | 54.54 | 18,389,108 | +0.36(+0.67%) |
Mar 28, 2001 | 56.19 | 56.50 | 54.09 | 54.18 | 20,718,392 | -2.92(-5.12%) |
Mar 27, 2001 | 53.95 | 57.39 | 53.93 | 57.10 | 20,649,914 | +2.35(+4.30%) |
Mar 26, 2001 | 54.66 | 54.90 | 53.80 | 54.75 | 14,952,161 | +1.08(+2.02%) |
Mar 23, 2001 | 53.66 | 54.52 | 51.82 | 53.67 | 21,316,222 | +2.53(+4.95%) |
Mar 22, 2001 | 51.15 | 52.23 | 50.30 | 51.14 | 23,223,488 | +0.01(+0.02%) |
Mar 21, 2001 | 50.76 | 52.57 | 50.36 | 51.12 | 19,189,408 | +0.45(+0.88%) |
Mar 20, 2001 | 52.57 | 52.82 | 50.56 | 50.68 | 17,600,484 | -2.47(-4.64%) |
Mar 19, 2001 | 52.23 | 53.26 | 51.19 | 53.14 | 17,834,666 | +1.43(+2.77%) |
Mar 16, 2001 | 53.89 | 53.89 | 50.62 | 51.71 | 34,899,876 | -3.13(-5.71%) |
Mar 15, 2001 | 55.10 | 56.17 | 54.62 | 54.84 | 14,671,281 | +0.34(+0.63%) |
Mar 14, 2001 | 54.75 | 56.76 | 53.57 | 54.50 | 24,823,738 | -1.97(-3.49%) |
Mar 13, 2001 | 54.58 | 56.50 | 54.06 | 56.47 | 21,132,046 | +1.66(+3.04%) |
Mar 12, 2001 | 56.19 | 56.47 | 54.53 | 54.80 | 25,256,210 | -2.18(-3.83%) |
Mar 09, 2001 | 60.26 | 60.27 | 56.19 | 56.98 | 29,077,886 | -4.12(-6.74%) |
Mar 08, 2001 | 61.51 | 61.60 | 60.47 | 61.10 | 11,837,389 | -0.62(-1.00%) |
Mar 07, 2001 | 61.67 | 62.13 | 60.64 | 61.72 | 13,571,632 | +0.89(+1.46%) |
Mar 06, 2001 | 60.98 | 62.21 | 60.40 | 60.83 | 14,148,551 | +0.63(+1.04%) |
Mar 05, 2001 | 59.00 | 60.60 | 58.91 | 60.21 | 11,750,790 | +1.50(+2.55%) |
Mar 02, 2001 | 59.69 | 61.78 | 57.93 | 58.71 | 25,693,036 | -2.15(-3.54%) |
Mar 01, 2001 | 56.99 | 61.06 | 55.96 | 60.86 | 26,314,214 | +3.53(+6.16%) |
Feb 28, 2001 | 59.08 | 59.42 | 56.87 | 57.33 | 20,792,794 | -1.54(-2.62%) |
Feb 27, 2001 | 60.20 | 61.33 | 58.86 | 58.88 | 17,054,754 | -1.56(-2.57%) |
Feb 26, 2001 | 60.72 | 60.72 | 58.44 | 60.43 | 14,539,030 | +0.75(+1.25%) |
Feb 23, 2001 | 61.70 | 61.70 | 57.53 | 59.69 | 26,618,442 | -2.81(-4.50%) |
Feb 22, 2001 | 61.12 | 63.65 | 59.33 | 62.50 | 20,402,142 | +0.80(+1.29%) |
Feb 21, 2001 | 62.87 | 63.99 | 61.57 | 61.70 | 15,955,279 | -2.29(-3.58%) |
Feb 20, 2001 | 65.74 | 66.34 | 63.58 | 63.99 | 11,758,457 | -2.01(-3.04%) |
Feb 16, 2001 | 65.74 | 66.43 | 65.39 | 66.00 | 12,324,224 | -1.02(-1.52%) |
Feb 15, 2001 | 67.03 | 68.09 | 66.79 | 67.02 | 14,111,437 | +0.96(+1.46%) |
Feb 14, 2001 | 65.28 | 66.67 | 64.56 | 66.06 | 12,254,353 | +0.77(+1.19%) |
Feb 13, 2001 | 65.51 | 67.37 | 64.89 | 65.28 | 12,533,665 | -0.66(-1.00%) |
Feb 12, 2001 | 63.45 | 66.41 | 63.30 | 65.94 | 11,725,350 | +1.66(+2.59%) |
Feb 09, 2001 | 65.44 | 65.99 | 63.70 | 64.28 | 11,010,082 | -1.21(-1.84%) |
Feb 08, 2001 | 67.10 | 67.84 | 65.44 | 65.48 | 14,602,977 | -1.61(-2.40%) |
Feb 07, 2001 | 65.08 | 67.49 | 64.66 | 67.10 | 15,693,914 | +1.56(+2.38%) |
Feb 06, 2001 | 64.41 | 66.40 | 63.82 | 65.53 | 13,114,243 | +1.13(+1.76%) |
Feb 05, 2001 | 62.79 | 64.62 | 62.73 | 64.40 | 8,910,277 | +1.12(+1.77%) |
Feb 02, 2001 | 64.71 | 65.42 | 62.90 | 63.29 | 9,458,620 | -2.17(-3.31%) |