Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 15.13 | 15.21 | 15.05 | 15.11 | 10,836,343 | -0.04(-0.26%) |
Nov 29, 2001 | 15.11 | 15.22 | 14.95 | 15.15 | 11,102,311 | +0.11(+0.71%) |
Nov 28, 2001 | 15.19 | 15.25 | 14.99 | 15.05 | 14,099,736 | -0.40(-2.58%) |
Nov 27, 2001 | 15.55 | 15.57 | 15.29 | 15.45 | 11,282,523 | -0.10(-0.66%) |
Nov 26, 2001 | 15.75 | 15.80 | 15.48 | 15.55 | 12,517,598 | -0.27(-1.71%) |
Nov 23, 2001 | 15.61 | 15.82 | 15.61 | 15.82 | 3,373,695 | +0.13(+0.80%) |
Nov 21, 2001 | 15.64 | 15.77 | 15.62 | 15.69 | 7,097,562 | -0.08(-0.49%) |
Nov 20, 2001 | 15.74 | 15.85 | 15.67 | 15.77 | 12,062,096 | -0.15(-0.95%) |
Nov 19, 2001 | 16.12 | 16.16 | 15.81 | 15.92 | 10,570,685 | -0.15(-0.92%) |
Nov 16, 2001 | 16.23 | 16.23 | 16.02 | 16.07 | 13,258,953 | -0.02(-0.14%) |
Nov 15, 2001 | 16.12 | 16.24 | 16.01 | 16.09 | 15,618,179 | +0.00(+0.00%) |
Nov 14, 2001 | 16.01 | 16.11 | 15.96 | 16.09 | 13,469,925 | +0.11(+0.70%) |
Nov 13, 2001 | 15.90 | 16.00 | 15.82 | 15.98 | 8,699,275 | +0.11(+0.67%) |
Nov 12, 2001 | 15.76 | 15.93 | 15.68 | 15.87 | 6,379,199 | +0.03(+0.20%) |
Nov 09, 2001 | 15.69 | 15.88 | 15.63 | 15.84 | 8,061,075 | +0.05(+0.31%) |
Nov 08, 2001 | 15.85 | 15.96 | 15.71 | 15.79 | 11,485,106 | -0.11(-0.67%) |
Nov 07, 2001 | 15.90 | 16.06 | 15.81 | 15.90 | 8,699,275 | -0.14(-0.90%) |
Nov 06, 2001 | 15.79 | 16.04 | 15.73 | 16.04 | 9,838,651 | +0.18(+1.12%) |
Nov 05, 2001 | 15.54 | 15.96 | 15.54 | 15.87 | 12,002,439 | +0.14(+0.86%) |
Nov 02, 2001 | 15.45 | 15.75 | 15.42 | 15.73 | 8,863,020 | +0.09(+0.60%) |
Nov 01, 2001 | 15.26 | 15.67 | 15.24 | 15.64 | 11,252,073 | +0.23(+1.48%) |
Oct 31, 2001 | 15.50 | 15.55 | 15.36 | 15.41 | 9,928,757 | -0.09(-0.58%) |
Oct 30, 2001 | 15.48 | 15.71 | 15.31 | 15.50 | 12,020,150 | -0.14(-0.93%) |
Oct 29, 2001 | 15.77 | 15.82 | 15.61 | 15.64 | 8,965,554 | -0.17(-1.08%) |
Oct 26, 2001 | 15.77 | 15.93 | 15.73 | 15.82 | 10,060,187 | -0.10(-0.61%) |
Oct 25, 2001 | 15.53 | 15.93 | 15.53 | 15.91 | 11,555,948 | +0.22(+1.37%) |
Oct 24, 2001 | 15.66 | 15.77 | 15.62 | 15.70 | 10,531,846 | -0.03(-0.20%) |
Oct 23, 2001 | 15.76 | 15.76 | 15.54 | 15.73 | 13,791,822 | -0.04(-0.22%) |
Oct 22, 2001 | 15.48 | 15.77 | 15.37 | 15.76 | 18,845,840 | +0.13(+0.80%) |
Oct 19, 2001 | 15.19 | 15.73 | 15.13 | 15.64 | 36,775,704 | +0.79(+5.36%) |
Oct 18, 2001 | 14.27 | 14.87 | 14.27 | 14.84 | 23,559,942 | +0.59(+4.16%) |
Oct 17, 2001 | 14.42 | 14.45 | 14.24 | 14.25 | 16,480,400 | -0.08(-0.58%) |
Oct 16, 2001 | 14.32 | 14.42 | 14.26 | 14.33 | 14,945,179 | +0.01(+0.09%) |
Oct 15, 2001 | 14.23 | 14.42 | 14.18 | 14.32 | 15,093,388 | -0.10(-0.67%) |
Oct 12, 2001 | 14.53 | 14.59 | 14.16 | 14.42 | 25,851,122 | -0.40(-2.71%) |
Oct 11, 2001 | 14.80 | 14.97 | 14.68 | 14.82 | 14,860,355 | -0.03(-0.22%) |
Oct 10, 2001 | 14.85 | 14.92 | 14.71 | 14.85 | 12,897,286 | -0.01(-0.06%) |
Oct 09, 2001 | 14.72 | 14.88 | 14.64 | 14.86 | 9,227,794 | +0.01(+0.06%) |
Oct 08, 2001 | 14.63 | 14.96 | 14.60 | 14.85 | 10,749,033 | +0.21(+1.43%) |
Oct 05, 2001 | 14.48 | 14.77 | 14.25 | 14.64 | 16,319,763 | +0.11(+0.75%) |
Oct 04, 2001 | 14.48 | 14.57 | 14.43 | 14.53 | 19,073,590 | -0.21(-1.40%) |
Oct 03, 2001 | 14.79 | 14.80 | 14.60 | 14.74 | 17,253,448 | -0.12(-0.80%) |
Oct 02, 2001 | 14.89 | 14.96 | 14.65 | 14.86 | 14,625,458 | +0.03(+0.17%) |
Oct 01, 2001 | 14.97 | 15.04 | 14.76 | 14.83 | 19,253,804 | -0.24(-1.62%) |
Sep 28, 2001 | 15.14 | 15.21 | 15.03 | 15.08 | 17,949,750 | -0.03(-0.21%) |
Sep 27, 2001 | 15.12 | 15.15 | 14.97 | 15.11 | 17,220,824 | +0.02(+0.13%) |
Sep 26, 2001 | 15.42 | 15.45 | 15.05 | 15.09 | 18,011,582 | -0.36(-2.31%) |
Sep 25, 2001 | 15.40 | 15.85 | 15.39 | 15.45 | 27,633,358 | -0.01(-0.06%) |
Sep 24, 2001 | 15.07 | 15.67 | 15.07 | 15.46 | 21,141,370 | +0.40(+2.63%) |
Sep 21, 2001 | 14.80 | 15.39 | 14.56 | 15.06 | 35,815,920 | -0.50(-3.21%) |
Sep 20, 2001 | 15.71 | 15.90 | 15.54 | 15.56 | 25,786,804 | -0.37(-2.32%) |
Sep 19, 2001 | 16.00 | 16.07 | 15.55 | 15.93 | 22,396,020 | +0.01(+0.06%) |
Sep 18, 2001 | 16.19 | 16.19 | 15.75 | 15.92 | 17,263,080 | -0.23(-1.45%) |
Sep 17, 2001 | 15.93 | 16.16 | 15.68 | 16.16 | 31,469,700 | +0.08(+0.50%) |
Sep 10, 2001 | 16.01 | 16.15 | 15.93 | 16.08 | 21,334,322 | +0.07(+0.44%) |
Sep 07, 2001 | 15.85 | 16.09 | 15.82 | 16.01 | 18,849,258 | +0.07(+0.44%) |
Sep 06, 2001 | 16.21 | 16.21 | 15.91 | 15.93 | 16,135,512 | -0.30(-1.86%) |
Sep 05, 2001 | 15.71 | 16.32 | 15.71 | 16.24 | 21,436,546 | +0.31(+1.92%) |
Sep 04, 2001 | 15.74 | 16.22 | 15.60 | 15.93 | 22,045,538 | +0.27(+1.71%) |
Aug 31, 2001 | 15.55 | 15.80 | 15.54 | 15.66 | 11,916,994 | -0.04(-0.25%) |
Aug 30, 2001 | 15.48 | 16.01 | 15.47 | 15.70 | 20,395,976 | +0.35(+2.29%) |
Aug 29, 2001 | 15.43 | 15.48 | 15.23 | 15.35 | 8,501,352 | -0.05(-0.36%) |
Aug 28, 2001 | 15.61 | 15.61 | 15.32 | 15.41 | 9,833,679 | -0.21(-1.32%) |
Aug 27, 2001 | 15.77 | 15.84 | 15.58 | 15.61 | 12,460,116 | -0.23(-1.42%) |
Aug 24, 2001 | 15.90 | 16.04 | 15.71 | 15.84 | 12,933,950 | -0.08(-0.49%) |
Aug 23, 2001 | 15.60 | 15.96 | 15.52 | 15.92 | 14,462,957 | +0.39(+2.49%) |
Aug 22, 2001 | 15.55 | 15.56 | 15.39 | 15.53 | 12,297,304 | -0.02(-0.12%) |
Aug 21, 2001 | 15.61 | 15.70 | 15.47 | 15.55 | 12,684,138 | -0.07(-0.47%) |
Aug 20, 2001 | 15.42 | 15.62 | 15.36 | 15.62 | 12,470,991 | +0.32(+2.10%) |
Aug 17, 2001 | 15.36 | 15.41 | 15.13 | 15.30 | 9,917,261 | -0.05(-0.36%) |
Aug 16, 2001 | 15.31 | 15.37 | 15.10 | 15.36 | 14,916,594 | +0.04(+0.27%) |
Aug 15, 2001 | 14.87 | 15.35 | 14.85 | 15.31 | 24,639,972 | +0.50(+3.35%) |
Aug 14, 2001 | 14.77 | 14.84 | 14.71 | 14.82 | 10,452,615 | +0.08(+0.52%) |
Aug 13, 2001 | 14.64 | 14.79 | 14.60 | 14.74 | 8,038,393 | +0.04(+0.28%) |
Aug 10, 2001 | 14.58 | 14.80 | 14.31 | 14.70 | 12,108,081 | +0.02(+0.13%) |
Aug 09, 2001 | 14.59 | 14.71 | 14.48 | 14.68 | 15,209,905 | +0.04(+0.24%) |
Aug 08, 2001 | 14.42 | 14.75 | 14.34 | 14.64 | 20,508,764 | +0.20(+1.38%) |
Aug 07, 2001 | 14.38 | 14.44 | 14.29 | 14.44 | 13,341,913 | +0.09(+0.61%) |
Aug 06, 2001 | 14.41 | 14.48 | 14.26 | 14.36 | 11,801,410 | -0.03(-0.20%) |
Aug 03, 2001 | 14.23 | 14.41 | 14.19 | 14.39 | 18,162,276 | +0.25(+1.80%) |
Aug 02, 2001 | 14.27 | 14.30 | 14.00 | 14.13 | 16,434,726 | -0.05(-0.39%) |
Aug 01, 2001 | 14.39 | 14.40 | 14.08 | 14.19 | 12,313,461 | -0.17(-1.17%) |
Jul 31, 2001 | 14.24 | 14.40 | 14.10 | 14.35 | 13,508,143 | +0.11(+0.77%) |
Jul 30, 2001 | 14.33 | 14.42 | 14.16 | 14.24 | 9,021,171 | -0.17(-1.18%) |
Jul 27, 2001 | 14.48 | 14.51 | 14.23 | 14.42 | 7,338,984 | -0.07(-0.47%) |
Jul 26, 2001 | 14.48 | 14.49 | 14.29 | 14.48 | 10,771,093 | +0.01(+0.04%) |
Jul 25, 2001 | 14.23 | 14.49 | 14.16 | 14.48 | 11,321,362 | +0.25(+1.76%) |
Jul 24, 2001 | 14.32 | 14.35 | 14.05 | 14.23 | 15,486,437 | -0.09(-0.63%) |
Jul 23, 2001 | 14.82 | 14.82 | 14.24 | 14.32 | 16,128,987 | -0.52(-3.53%) |
Jul 20, 2001 | 15.03 | 15.05 | 14.74 | 14.84 | 11,008,476 | -0.19(-1.26%) |
Jul 19, 2001 | 14.88 | 15.09 | 14.74 | 15.03 | 7,827,421 | +0.15(+1.04%) |
Jul 18, 2001 | 15.11 | 15.11 | 14.68 | 14.88 | 12,721,734 | -0.29(-1.93%) |
Jul 17, 2001 | 15.12 | 15.19 | 14.78 | 15.17 | 11,701,361 | +0.05(+0.32%) |
Jul 16, 2001 | 14.82 | 15.12 | 14.82 | 15.12 | 13,053,573 | +0.31(+2.11%) |
Jul 13, 2001 | 14.64 | 14.85 | 14.52 | 14.81 | 10,055,838 | +0.17(+1.14%) |
Jul 12, 2001 | 14.64 | 14.64 | 14.45 | 14.64 | 10,798,436 | -0.01(-0.04%) |
Jul 11, 2001 | 14.38 | 14.72 | 14.25 | 14.65 | 11,238,713 | +0.27(+1.88%) |
Jul 10, 2001 | 14.55 | 14.58 | 14.31 | 14.38 | 14,664,297 | -0.18(-1.22%) |
Jul 09, 2001 | 14.35 | 14.70 | 14.34 | 14.55 | 7,071,773 | +0.20(+1.39%) |
Jul 06, 2001 | 14.56 | 14.64 | 14.34 | 14.35 | 7,799,146 | -0.21(-1.41%) |
Jul 05, 2001 | 14.77 | 14.77 | 14.49 | 14.56 | 8,567,845 | -0.23(-1.52%) |
Jul 03, 2001 | 14.68 | 14.80 | 14.68 | 14.79 | 6,052,953 | +0.11(+0.75%) |
Jul 02, 2001 | 14.48 | 14.82 | 14.38 | 14.68 | 11,363,929 | +0.19(+1.33%) |
Jun 29, 2001 | 14.64 | 14.70 | 14.44 | 14.48 | 20,424,250 | -0.11(-0.77%) |
Jun 28, 2001 | 14.23 | 14.61 | 14.23 | 14.60 | 24,258,730 | +0.38(+2.65%) |
Jun 27, 2001 | 14.14 | 14.27 | 14.08 | 14.22 | 19,658,348 | +0.07(+0.52%) |
Jun 26, 2001 | 14.03 | 14.26 | 13.85 | 14.14 | 31,764,876 | +0.12(+0.83%) |
Jun 25, 2001 | 13.92 | 14.23 | 13.92 | 14.03 | 22,822,624 | +0.24(+1.73%) |
Jun 22, 2001 | 14.03 | 14.07 | 13.71 | 13.79 | 14,310,087 | -0.24(-1.70%) |
Jun 21, 2001 | 14.14 | 14.32 | 14.02 | 14.03 | 15,999,731 | -0.11(-0.77%) |
Jun 20, 2001 | 14.08 | 14.24 | 13.98 | 14.14 | 12,897,286 | +0.06(+0.41%) |
Jun 19, 2001 | 14.09 | 14.19 | 14.01 | 14.08 | 8,452,882 | -0.01(-0.05%) |
Jun 18, 2001 | 14.24 | 14.31 | 13.99 | 14.09 | 9,871,897 | -0.16(-1.11%) |
Jun 15, 2001 | 14.49 | 14.54 | 14.20 | 14.24 | 21,361,042 | -0.24(-1.69%) |
Jun 14, 2001 | 14.71 | 14.71 | 14.43 | 14.49 | 10,908,427 | -0.27(-1.81%) |
Jun 13, 2001 | 14.77 | 14.77 | 14.61 | 14.76 | 8,661,990 | -0.02(-0.13%) |
Jun 12, 2001 | 14.78 | 14.85 | 14.65 | 14.78 | 7,611,477 | -0.01(-0.04%) |
Jun 11, 2001 | 14.80 | 14.84 | 14.65 | 14.78 | 5,400,461 | -0.02(-0.15%) |
Jun 08, 2001 | 14.84 | 14.88 | 14.69 | 14.80 | 6,874,472 | -0.04(-0.26%) |
Jun 07, 2001 | 15.05 | 15.19 | 14.76 | 14.84 | 10,541,478 | -0.20(-1.35%) |
Jun 06, 2001 | 15.28 | 15.28 | 14.92 | 15.05 | 11,023,080 | -0.28(-1.83%) |
Jun 05, 2001 | 15.31 | 15.34 | 14.96 | 15.33 | 10,628,477 | +0.02(+0.11%) |
Jun 04, 2001 | 15.32 | 15.32 | 15.09 | 15.31 | 6,967,374 | -0.08(-0.50%) |
Jun 01, 2001 | 15.26 | 15.42 | 15.13 | 15.39 | 10,832,303 | +0.13(+0.86%) |
May 31, 2001 | 15.30 | 15.30 | 15.11 | 15.26 | 11,221,934 | -0.15(-1.00%) |
May 30, 2001 | 15.56 | 15.66 | 15.37 | 15.41 | 8,110,168 | -0.15(-0.95%) |
May 29, 2001 | 15.50 | 15.70 | 15.50 | 15.56 | 7,040,391 | +0.05(+0.35%) |
May 25, 2001 | 15.80 | 15.80 | 15.41 | 15.50 | 6,225,086 | -0.30(-1.87%) |
May 24, 2001 | 15.67 | 15.88 | 15.61 | 15.80 | 10,399,483 | +0.13(+0.80%) |
May 23, 2001 | 15.38 | 15.67 | 15.22 | 15.67 | 13,245,282 | +0.29(+1.88%) |
May 22, 2001 | 15.50 | 15.50 | 15.30 | 15.38 | 9,210,394 | -0.16(-1.01%) |
May 21, 2001 | 15.48 | 15.56 | 15.23 | 15.54 | 12,423,142 | +0.06(+0.40%) |
May 18, 2001 | 15.49 | 15.54 | 15.35 | 15.48 | 10,449,197 | -0.01(-0.06%) |
May 17, 2001 | 15.52 | 15.67 | 15.34 | 15.49 | 14,874,959 | -0.03(-0.21%) |
May 16, 2001 | 14.77 | 15.58 | 14.65 | 15.52 | 17,646,808 | +0.75(+5.08%) |
May 15, 2001 | 14.81 | 14.84 | 14.55 | 14.77 | 10,776,065 | -0.04(-0.24%) |
May 14, 2001 | 14.60 | 14.84 | 14.60 | 14.81 | 11,784,631 | +0.23(+1.59%) |
May 11, 2001 | 14.68 | 14.77 | 14.35 | 14.58 | 14,970,658 | -0.10(-0.70%) |
May 10, 2001 | 14.73 | 14.89 | 14.65 | 14.68 | 11,367,658 | -0.05(-0.33%) |
May 09, 2001 | 14.99 | 14.99 | 14.61 | 14.73 | 15,594,564 | -0.26(-1.74%) |
May 08, 2001 | 15.03 | 15.03 | 14.81 | 14.99 | 10,681,609 | -0.08(-0.53%) |
May 07, 2001 | 15.07 | 15.09 | 14.94 | 15.07 | 10,897,553 | -0.00(-0.02%) |
May 04, 2001 | 15.05 | 15.12 | 14.75 | 15.07 | 13,700,783 | +0.03(+0.17%) |
May 03, 2001 | 15.31 | 15.31 | 14.93 | 15.05 | 13,347,506 | -0.26(-1.72%) |
May 02, 2001 | 15.33 | 15.42 | 15.17 | 15.31 | 11,915,130 | -0.02(-0.13%) |
May 01, 2001 | 14.87 | 15.51 | 14.85 | 15.33 | 13,139,951 | +0.46(+3.12%) |
Apr 30, 2001 | 15.05 | 15.05 | 14.76 | 14.87 | 11,921,965 | -0.26(-1.72%) |
Apr 27, 2001 | 15.09 | 15.29 | 14.80 | 15.13 | 10,815,525 | +0.03(+0.21%) |
Apr 26, 2001 | 15.44 | 15.44 | 15.09 | 15.09 | 13,349,370 | -0.42(-2.70%) |
Apr 25, 2001 | 15.26 | 15.58 | 15.26 | 15.51 | 10,090,948 | +0.26(+1.71%) |
Apr 24, 2001 | 15.27 | 15.59 | 15.18 | 15.25 | 13,495,404 | -0.02(-0.13%) |
Apr 23, 2001 | 15.14 | 15.42 | 15.14 | 15.27 | 10,348,216 | +0.14(+0.96%) |
Apr 20, 2001 | 15.21 | 15.21 | 14.89 | 15.13 | 14,241,731 | -0.16(-1.05%) |
Apr 19, 2001 | 15.05 | 15.37 | 14.82 | 15.29 | 16,834,922 | +0.24(+1.60%) |
Apr 18, 2001 | 14.71 | 15.15 | 14.71 | 15.05 | 22,941,938 | +0.34(+2.30%) |
Apr 17, 2001 | 14.61 | 14.71 | 14.42 | 14.71 | 13,695,812 | +0.09(+0.64%) |
Apr 16, 2001 | 14.34 | 14.64 | 14.21 | 14.61 | 12,874,293 | +0.27(+1.89%) |
Apr 12, 2001 | 14.20 | 14.45 | 13.73 | 14.34 | 16,202,314 | +0.14(+1.00%) |
Apr 11, 2001 | 14.05 | 14.40 | 13.64 | 14.20 | 21,358,868 | +0.15(+1.10%) |
Apr 10, 2001 | 14.13 | 14.26 | 13.91 | 14.05 | 18,481,688 | -0.08(-0.57%) |
Apr 09, 2001 | 14.48 | 14.67 | 14.13 | 14.13 | 12,788,226 | -0.35(-2.44%) |
Apr 06, 2001 | 14.58 | 14.60 | 14.11 | 14.48 | 12,285,186 | -0.10(-0.66%) |
Apr 05, 2001 | 14.56 | 15.00 | 14.36 | 14.58 | 14,358,247 | +0.02(+0.11%) |
Apr 04, 2001 | 14.37 | 14.82 | 14.22 | 14.56 | 13,669,091 | +0.19(+1.32%) |
Apr 03, 2001 | 14.71 | 14.71 | 14.22 | 14.37 | 14,518,574 | -0.38(-2.60%) |
Apr 02, 2001 | 14.53 | 15.10 | 14.44 | 14.76 | 16,195,479 | +0.22(+1.53%) |
Mar 30, 2001 | 14.33 | 14.64 | 14.29 | 14.53 | 15,969,903 | +0.21(+1.44%) |
Mar 29, 2001 | 14.55 | 14.55 | 14.08 | 14.33 | 23,759,728 | -0.46(-3.11%) |
Mar 28, 2001 | 15.00 | 15.21 | 14.43 | 14.79 | 22,023,166 | -0.21(-1.42%) |
Mar 27, 2001 | 14.45 | 15.11 | 14.34 | 15.00 | 20,920,144 | +0.55(+3.81%) |
Mar 26, 2001 | 14.64 | 14.84 | 14.32 | 14.45 | 17,442,672 | -0.19(-1.32%) |
Mar 23, 2001 | 14.64 | 14.64 | 14.16 | 14.64 | 24,348,524 | -0.07(-0.48%) |
Mar 22, 2001 | 14.56 | 14.87 | 14.32 | 14.71 | 22,819,828 | +0.15(+1.04%) |
Mar 21, 2001 | 15.27 | 15.45 | 14.56 | 14.56 | 28,621,106 | -0.70(-4.60%) |
Mar 20, 2001 | 15.58 | 15.70 | 15.14 | 15.27 | 13,735,272 | -0.31(-2.00%) |
Mar 19, 2001 | 15.66 | 15.80 | 15.46 | 15.58 | 11,557,813 | -0.08(-0.51%) |
Mar 16, 2001 | 15.34 | 16.01 | 15.16 | 15.66 | 28,731,408 | +0.32(+2.10%) |
Mar 15, 2001 | 15.34 | 15.37 | 14.87 | 15.34 | 14,669,890 | -0.01(-0.04%) |
Mar 14, 2001 | 15.55 | 15.55 | 14.89 | 15.34 | 21,976,250 | -0.35(-2.21%) |
Mar 13, 2001 | 15.77 | 15.77 | 15.54 | 15.69 | 16,096,673 | -0.43(-2.69%) |
Mar 12, 2001 | 16.51 | 16.51 | 16.10 | 16.12 | 12,404,810 | -0.45(-2.72%) |
Mar 09, 2001 | 16.54 | 16.70 | 16.40 | 16.57 | 12,216,208 | +0.03(+0.19%) |
Mar 08, 2001 | 16.23 | 16.57 | 16.16 | 16.54 | 15,185,359 | +0.31(+1.92%) |
Mar 07, 2001 | 16.03 | 16.35 | 16.03 | 16.23 | 16,041,677 | +0.20(+1.26%) |
Mar 06, 2001 | 16.16 | 16.16 | 15.90 | 16.03 | 14,408,582 | -0.13(-0.80%) |
Mar 05, 2001 | 16.51 | 16.51 | 15.94 | 16.16 | 22,448,218 | -0.76(-4.47%) |
Mar 02, 2001 | 16.96 | 17.07 | 16.74 | 16.91 | 14,161,878 | -0.05(-0.28%) |
Mar 01, 2001 | 17.07 | 17.35 | 16.85 | 16.96 | 15,108,302 | -0.11(-0.62%) |
Feb 28, 2001 | 16.74 | 17.11 | 16.71 | 17.07 | 17,383,636 | +0.33(+1.98%) |
Feb 27, 2001 | 16.89 | 17.00 | 16.59 | 16.74 | 11,449,064 | -0.15(-0.90%) |
Feb 26, 2001 | 16.74 | 16.92 | 16.56 | 16.89 | 14,627,633 | +0.15(+0.90%) |
Feb 23, 2001 | 16.99 | 16.99 | 16.58 | 16.74 | 14,089,482 | -0.32(-1.87%) |
Feb 22, 2001 | 17.68 | 17.68 | 16.55 | 17.05 | 29,451,946 | -0.62(-3.51%) |
Feb 21, 2001 | 18.12 | 18.12 | 17.42 | 17.68 | 29,966,482 | -1.14(-6.07%) |
Feb 20, 2001 | 19.10 | 19.63 | 18.80 | 18.82 | 24,502,638 | -0.29(-1.50%) |
Feb 16, 2001 | 18.80 | 19.14 | 18.80 | 19.10 | 11,862,309 | +0.32(+1.70%) |
Feb 15, 2001 | 18.97 | 18.97 | 18.34 | 18.79 | 17,743,438 | -0.36(-1.90%) |
Feb 14, 2001 | 19.26 | 19.26 | 19.03 | 19.15 | 8,821,074 | -0.15(-0.77%) |
Feb 13, 2001 | 19.34 | 19.34 | 19.13 | 19.30 | 10,347,595 | -0.28(-1.41%) |
Feb 12, 2001 | 19.36 | 19.59 | 19.15 | 19.57 | 10,511,339 | +0.22(+1.13%) |
Feb 09, 2001 | 19.51 | 19.61 | 19.29 | 19.36 | 6,923,253 | -0.15(-0.78%) |
Feb 08, 2001 | 19.31 | 19.63 | 19.17 | 19.51 | 10,338,273 | +0.20(+1.02%) |
Feb 07, 2001 | 19.12 | 19.48 | 19.08 | 19.31 | 14,938,344 | +0.19(+0.98%) |
Feb 06, 2001 | 19.05 | 19.24 | 18.78 | 19.12 | 9,720,581 | +0.07(+0.37%) |
Feb 05, 2001 | 18.58 | 19.19 | 18.54 | 19.05 | 14,267,209 | +0.47(+2.53%) |
Feb 02, 2001 | 18.49 | 18.66 | 18.41 | 18.58 | 9,413,599 | +0.10(+0.52%) |
Feb 01, 2001 | 18.51 | 18.51 | 18.22 | 18.49 | 10,441,119 | -0.18(-0.97%) |
Jan 31, 2001 | 18.64 | 18.73 | 18.21 | 18.67 | 13,382,305 | +0.03(+0.16%) |
Jan 30, 2001 | 18.43 | 18.75 | 18.43 | 18.64 | 8,556,348 | +0.25(+1.38%) |
Jan 29, 2001 | 18.54 | 18.57 | 18.19 | 18.38 | 7,958,852 | -0.26(-1.42%) |
Jan 26, 2001 | 18.87 | 19.05 | 18.51 | 18.65 | 9,947,089 | -0.22(-1.18%) |
Jan 25, 2001 | 18.69 | 18.99 | 18.61 | 18.87 | 11,637,044 | +0.18(+0.98%) |
Jan 24, 2001 | 18.31 | 18.69 | 18.07 | 18.69 | 14,284,298 | +0.38(+2.07%) |
Jan 23, 2001 | 17.92 | 18.41 | 17.84 | 18.31 | 11,981,311 | +0.38(+2.14%) |
Jan 22, 2001 | 17.96 | 18.04 | 17.76 | 17.92 | 10,692,794 | -0.04(-0.22%) |
Jan 19, 2001 | 18.39 | 18.39 | 17.80 | 17.96 | 15,266,143 | -0.42(-2.31%) |
Jan 18, 2001 | 18.65 | 18.89 | 18.33 | 18.39 | 10,909,981 | -0.26(-1.40%) |
Jan 17, 2001 | 18.36 | 18.89 | 18.36 | 18.65 | 11,897,730 | +0.30(+1.65%) |
Jan 16, 2001 | 18.23 | 18.44 | 18.08 | 18.34 | 11,132,139 | +0.12(+0.65%) |
Jan 12, 2001 | 18.47 | 18.49 | 18.10 | 18.23 | 11,214,788 | -0.24(-1.31%) |
Jan 11, 2001 | 18.95 | 18.95 | 18.39 | 18.47 | 10,741,265 | -0.56(-2.96%) |
Jan 10, 2001 | 19.07 | 19.07 | 18.63 | 19.03 | 12,374,049 | -0.08(-0.42%) |
Jan 09, 2001 | 18.87 | 19.29 | 18.55 | 19.11 | 13,244,660 | +0.24(+1.28%) |
Jan 08, 2001 | 18.61 | 19.21 | 18.61 | 18.87 | 14,812,195 | +0.30(+1.63%) |
Jan 05, 2001 | 18.53 | 18.91 | 18.51 | 18.57 | 12,366,903 | +0.04(+0.23%) |
Jan 04, 2001 | 18.95 | 18.95 | 18.26 | 18.53 | 22,956,230 | -0.54(-2.85%) |
Jan 03, 2001 | 19.57 | 20.02 | 19.01 | 19.07 | 19,380,574 | -0.50(-2.57%) |
Jan 02, 2001 | 19.61 | 19.93 | 19.39 | 19.57 | 16,482,265 | -0.04(-0.21%) |
Dec 29, 2000 | 19.65 | 19.67 | 19.37 | 19.61 | 7,730,790 | -0.04(-0.20%) |
Dec 28, 2000 | 19.49 | 19.93 | 19.49 | 19.65 | 8,577,477 | +0.16(+0.83%) |
Dec 27, 2000 | 19.31 | 19.75 | 19.31 | 19.49 | 11,989,079 | +0.18(+0.93%) |
Dec 26, 2000 | 18.95 | 19.31 | 18.87 | 19.31 | 8,817,345 | +0.36(+1.90%) |
Dec 22, 2000 | 18.99 | 18.99 | 18.51 | 18.95 | 11,629,276 | -0.16(-0.84%) |
Dec 21, 2000 | 18.10 | 19.19 | 18.07 | 19.11 | 18,544,450 | +1.01(+5.56%) |
Dec 20, 2000 | 18.26 | 18.67 | 17.88 | 18.10 | 20,734,650 | -0.16(-0.88%) |
Dec 19, 2000 | 17.66 | 18.65 | 17.60 | 18.26 | 18,165,384 | +0.60(+3.41%) |
Dec 18, 2000 | 17.26 | 17.88 | 17.26 | 17.66 | 16,012,781 | +0.44(+2.58%) |
Dec 15, 2000 | 18.25 | 18.25 | 17.22 | 17.22 | 42,785,780 | -1.13(-6.14%) |
Dec 14, 2000 | 18.49 | 18.49 | 17.94 | 18.34 | 15,616,004 | -0.26(-1.40%) |
Dec 13, 2000 | 18.67 | 18.77 | 18.43 | 18.61 | 11,520,217 | -0.06(-0.33%) |
Dec 12, 2000 | 18.77 | 18.89 | 18.55 | 18.67 | 12,448,309 | -0.10(-0.53%) |
Dec 11, 2000 | 19.37 | 19.37 | 18.73 | 18.77 | 18,002,882 | -0.83(-4.22%) |
Dec 08, 2000 | 19.95 | 19.95 | 19.51 | 19.59 | 12,896,354 | -0.48(-2.40%) |
Dec 07, 2000 | 19.59 | 20.30 | 19.49 | 20.08 | 12,278,972 | +0.48(+2.46%) |
Dec 06, 2000 | 19.77 | 19.89 | 19.43 | 19.59 | 12,058,367 | -0.18(-0.91%) |
Dec 05, 2000 | 20.20 | 20.21 | 19.53 | 19.77 | 14,402,368 | -0.42(-2.09%) |
Dec 04, 2000 | 20.02 | 20.40 | 19.92 | 20.20 | 13,327,931 | +0.18(+0.90%) |