Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2002 | 18.05 | 18.14 | 17.59 | 17.92 | 6,642,857 | +0.00(+0.00%) |
Mar 28, 2002 | 18.05 | 18.14 | 17.59 | 17.92 | 6,642,857 | -0.30(-1.67%) |
Mar 27, 2002 | 18.21 | 18.38 | 18.13 | 18.23 | 3,915,451 | +0.05(+0.27%) |
Mar 26, 2002 | 18.01 | 18.28 | 18.01 | 18.18 | 4,523,431 | +0.15(+0.82%) |
Mar 25, 2002 | 18.21 | 18.25 | 17.98 | 18.03 | 3,930,210 | -0.11(-0.59%) |
Mar 22, 2002 | 18.38 | 18.39 | 18.03 | 18.14 | 6,045,465 | -0.30(-1.61%) |
Mar 21, 2002 | 18.70 | 18.73 | 18.23 | 18.44 | 4,494,877 | -0.25(-1.33%) |
Mar 20, 2002 | 18.95 | 18.95 | 18.69 | 18.69 | 4,415,631 | -0.28(-1.48%) |
Mar 19, 2002 | 19.11 | 19.17 | 18.94 | 18.97 | 6,105,781 | -0.08(-0.41%) |
Mar 18, 2002 | 19.09 | 19.11 | 18.92 | 19.04 | 4,136,826 | +0.12(+0.66%) |
Mar 15, 2002 | 18.80 | 18.95 | 18.70 | 18.92 | 9,092,741 | +0.13(+0.67%) |
Mar 14, 2002 | 18.72 | 18.86 | 18.59 | 18.79 | 4,866,723 | +0.17(+0.91%) |
Mar 13, 2002 | 18.92 | 19.01 | 18.62 | 18.62 | 5,307,227 | -0.28(-1.48%) |
Mar 12, 2002 | 18.55 | 19.09 | 18.55 | 18.90 | 6,129,844 | +0.12(+0.66%) |
Mar 11, 2002 | 18.86 | 18.86 | 18.64 | 18.78 | 5,113,443 | -0.16(-0.82%) |
Mar 08, 2002 | 18.92 | 19.14 | 18.76 | 18.94 | 5,035,802 | +0.06(+0.31%) |
Mar 07, 2002 | 18.91 | 18.91 | 18.61 | 18.88 | 6,047,069 | -0.07(-0.36%) |
Mar 06, 2002 | 18.84 | 19.01 | 18.83 | 18.95 | 6,010,815 | +0.22(+1.18%) |
Mar 05, 2002 | 18.97 | 19.28 | 18.67 | 18.72 | 7,776,040 | -0.45(-2.32%) |
Mar 04, 2002 | 18.70 | 19.25 | 18.58 | 19.17 | 8,341,028 | +0.42(+2.24%) |
Mar 01, 2002 | 18.26 | 18.85 | 18.26 | 18.75 | 6,176,365 | +0.37(+2.03%) |
Feb 28, 2002 | 18.56 | 18.65 | 18.36 | 18.38 | 5,543,681 | -0.17(-0.90%) |
Feb 27, 2002 | 18.62 | 18.76 | 18.45 | 18.55 | 6,566,498 | -0.05(-0.25%) |
Feb 26, 2002 | 18.69 | 18.73 | 18.38 | 18.59 | 8,190,236 | -0.18(-0.95%) |
Feb 25, 2002 | 18.55 | 18.83 | 18.42 | 18.77 | 9,076,700 | +0.23(+1.22%) |
Feb 22, 2002 | 18.08 | 18.60 | 18.08 | 18.55 | 7,615,303 | +0.47(+2.59%) |
Feb 21, 2002 | 18.27 | 18.47 | 18.08 | 18.08 | 7,274,899 | -0.17(-0.94%) |
Feb 20, 2002 | 17.78 | 18.34 | 17.70 | 18.25 | 5,813,502 | +0.48(+2.73%) |
Feb 19, 2002 | 17.99 | 18.04 | 17.74 | 17.76 | 6,359,561 | -0.24(-1.32%) |
Feb 18, 2002 | 18.29 | 18.34 | 17.95 | 18.00 | 7,197,257 | +0.00(+0.00%) |
Feb 15, 2002 | 18.29 | 18.34 | 17.95 | 18.00 | 7,197,257 | -0.22(-1.18%) |
Feb 14, 2002 | 18.08 | 18.25 | 17.93 | 18.22 | 5,082,323 | +0.17(+0.94%) |
Feb 13, 2002 | 17.88 | 18.23 | 17.88 | 18.05 | 4,761,168 | +0.26(+1.44%) |
Feb 12, 2002 | 17.77 | 17.92 | 17.66 | 17.79 | 4,341,839 | +0.02(+0.14%) |
Feb 11, 2002 | 17.22 | 17.82 | 17.21 | 17.77 | 7,084,965 | +0.44(+2.52%) |
Feb 08, 2002 | 17.00 | 17.38 | 16.83 | 17.33 | 12,028,688 | +0.26(+1.55%) |
Feb 07, 2002 | 17.18 | 17.35 | 17.00 | 17.07 | 4,167,947 | -0.03(-0.16%) |
Feb 06, 2002 | 17.03 | 17.22 | 16.92 | 17.09 | 6,336,140 | +0.16(+0.93%) |
Feb 05, 2002 | 17.13 | 17.27 | 16.85 | 16.94 | 7,580,974 | -0.13(-0.75%) |
Feb 04, 2002 | 17.55 | 17.55 | 17.06 | 17.06 | 5,396,098 | -0.59(-3.33%) |
Feb 01, 2002 | 17.30 | 17.67 | 17.22 | 17.65 | 7,613,699 | +0.35(+2.05%) |
Jan 31, 2002 | 17.12 | 17.60 | 17.09 | 17.30 | 7,259,819 | +0.18(+1.03%) |
Jan 30, 2002 | 16.82 | 17.18 | 16.44 | 17.12 | 12,277,976 | +0.19(+1.12%) |
Jan 29, 2002 | 17.22 | 17.34 | 16.87 | 16.93 | 6,026,536 | -0.29(-1.71%) |
Jan 28, 2002 | 17.23 | 17.29 | 17.06 | 17.23 | 4,908,431 | -0.11(-0.62%) |
Jan 25, 2002 | 17.03 | 17.54 | 16.94 | 17.33 | 8,723,462 | +0.28(+1.62%) |
Jan 24, 2002 | 16.72 | 17.16 | 16.72 | 17.06 | 7,347,407 | +0.31(+1.86%) |
Jan 23, 2002 | 16.62 | 16.87 | 16.37 | 16.75 | 6,514,202 | +0.16(+0.98%) |
Jan 22, 2002 | 16.78 | 16.96 | 16.50 | 16.58 | 7,527,074 | -0.06(-0.36%) |
Jan 21, 2002 | 16.28 | 16.83 | 16.14 | 16.64 | 13,904,281 | +0.00(+0.00%) |
Jan 18, 2002 | 16.28 | 16.83 | 16.14 | 16.64 | 13,904,281 | +0.36(+2.18%) |
Jan 17, 2002 | 16.32 | 16.35 | 15.58 | 16.29 | 25,432,468 | +0.13(+0.79%) |
Jan 16, 2002 | 16.91 | 16.91 | 15.62 | 16.16 | 36,542,288 | -0.90(-5.30%) |
Jan 15, 2002 | 17.42 | 17.52 | 17.00 | 17.06 | 9,534,850 | -0.35(-2.02%) |
Jan 14, 2002 | 17.73 | 17.78 | 17.36 | 17.42 | 8,184,141 | -0.32(-1.78%) |
Jan 11, 2002 | 17.64 | 17.84 | 17.53 | 17.73 | 6,723,707 | +0.09(+0.52%) |
Jan 10, 2002 | 17.76 | 17.88 | 17.32 | 17.64 | 10,362,279 | -0.23(-1.26%) |
Jan 09, 2002 | 17.97 | 18.25 | 17.83 | 17.87 | 5,038,368 | -0.06(-0.35%) |
Jan 08, 2002 | 18.06 | 18.09 | 17.84 | 17.93 | 4,918,056 | -0.10(-0.56%) |
Jan 07, 2002 | 18.23 | 18.34 | 18.00 | 18.03 | 5,648,273 | -0.22(-1.20%) |
Jan 04, 2002 | 18.18 | 18.39 | 18.16 | 18.25 | 6,521,582 | +0.05(+0.30%) |
Jan 03, 2002 | 18.22 | 18.31 | 18.15 | 18.19 | 5,928,681 | -0.06(-0.33%) |
Jan 02, 2002 | 18.24 | 18.39 | 18.10 | 18.26 | 6,877,065 | -0.17(-0.90%) |
Dec 31, 2001 | 18.69 | 18.69 | 18.42 | 18.42 | 5,530,848 | -0.27(-1.43%) |
Dec 28, 2001 | 18.70 | 18.73 | 18.59 | 18.69 | 3,279,238 | -0.04(-0.20%) |
Dec 27, 2001 | 18.80 | 18.89 | 18.65 | 18.73 | 2,651,688 | -0.07(-0.39%) |
Dec 26, 2001 | 18.61 | 19.00 | 18.58 | 18.80 | 3,351,747 | +0.19(+1.01%) |
Dec 24, 2001 | 18.58 | 18.68 | 18.52 | 18.61 | 1,491,234 | +0.03(+0.18%) |
Dec 21, 2001 | 18.47 | 18.60 | 18.37 | 18.58 | 6,753,544 | +0.11(+0.61%) |
Dec 20, 2001 | 18.65 | 18.66 | 18.41 | 18.46 | 5,296,960 | -0.21(-1.10%) |
Dec 19, 2001 | 18.45 | 18.68 | 18.40 | 18.67 | 3,797,385 | +0.05(+0.25%) |
Dec 18, 2001 | 18.31 | 18.69 | 18.31 | 18.62 | 5,783,985 | +0.34(+1.88%) |
Dec 17, 2001 | 17.97 | 18.44 | 17.97 | 18.28 | 5,557,477 | +0.23(+1.30%) |
Dec 14, 2001 | 17.93 | 18.07 | 17.76 | 18.05 | 4,402,156 | +0.12(+0.66%) |
Dec 13, 2001 | 18.04 | 18.05 | 17.88 | 17.93 | 4,198,747 | -0.15(-0.83%) |
Dec 12, 2001 | 18.06 | 18.16 | 17.94 | 18.08 | 4,885,652 | +0.02(+0.14%) |
Dec 11, 2001 | 18.12 | 18.18 | 17.96 | 18.05 | 3,892,672 | +0.04(+0.22%) |
Dec 10, 2001 | 18.35 | 18.39 | 17.94 | 18.01 | 4,934,418 | -0.42(-2.29%) |
Dec 07, 2001 | 18.44 | 18.51 | 18.29 | 18.44 | 3,864,760 | -0.08(-0.45%) |
Dec 06, 2001 | 18.42 | 18.65 | 18.39 | 18.52 | 3,499,009 | -0.00(-0.02%) |
Dec 05, 2001 | 18.23 | 18.62 | 18.23 | 18.52 | 5,065,960 | +0.38(+2.09%) |
Dec 04, 2001 | 17.84 | 18.17 | 17.77 | 18.14 | 4,076,510 | +0.40(+2.25%) |
Dec 03, 2001 | 17.83 | 17.83 | 17.56 | 17.75 | 3,713,968 | -0.11(-0.62%) |
Nov 30, 2001 | 17.95 | 18.02 | 17.85 | 17.86 | 3,939,514 | -0.10(-0.56%) |
Nov 29, 2001 | 17.86 | 18.04 | 17.79 | 17.96 | 4,343,443 | +0.10(+0.56%) |
Nov 28, 2001 | 17.96 | 18.05 | 17.81 | 17.86 | 4,645,347 | -0.26(-1.41%) |
Nov 27, 2001 | 18.20 | 18.22 | 17.97 | 18.11 | 4,450,281 | -0.11(-0.62%) |
Nov 26, 2001 | 18.27 | 18.27 | 18.08 | 18.23 | 3,882,085 | -0.05(-0.26%) |
Nov 23, 2001 | 18.01 | 18.31 | 17.99 | 18.27 | 1,890,992 | +0.30(+1.65%) |
Nov 21, 2001 | 18.10 | 18.12 | 17.90 | 17.98 | 4,052,768 | -0.12(-0.69%) |
Nov 20, 2001 | 17.98 | 18.23 | 17.98 | 18.10 | 4,946,610 | -0.09(-0.49%) |
Nov 19, 2001 | 18.04 | 18.34 | 17.97 | 18.19 | 5,146,489 | +0.27(+1.50%) |
Nov 16, 2001 | 18.04 | 18.16 | 17.77 | 17.92 | 6,831,507 | +0.06(+0.33%) |
Nov 15, 2001 | 17.90 | 18.07 | 17.81 | 17.86 | 4,623,210 | -0.04(-0.21%) |
Nov 14, 2001 | 17.92 | 18.05 | 17.69 | 17.90 | 5,856,494 | +0.23(+1.28%) |
Nov 13, 2001 | 17.38 | 17.76 | 17.38 | 17.67 | 4,968,427 | +0.38(+2.22%) |
Nov 12, 2001 | 17.30 | 17.49 | 17.10 | 17.29 | 6,272,294 | -0.09(-0.53%) |
Nov 09, 2001 | 17.32 | 17.53 | 17.24 | 17.38 | 4,163,135 | +0.02(+0.13%) |
Nov 08, 2001 | 17.22 | 17.62 | 17.22 | 17.36 | 5,574,802 | +0.15(+0.86%) |
Nov 07, 2001 | 17.05 | 17.48 | 17.03 | 17.21 | 5,292,148 | +0.17(+0.98%) |
Nov 06, 2001 | 17.22 | 17.22 | 16.77 | 17.05 | 10,081,550 | -0.17(-1.01%) |
Nov 05, 2001 | 17.13 | 17.33 | 17.10 | 17.22 | 5,636,081 | +0.36(+2.13%) |
Nov 02, 2001 | 16.59 | 17.03 | 16.52 | 16.86 | 4,900,089 | +0.30(+1.82%) |
Nov 01, 2001 | 16.31 | 16.61 | 16.11 | 16.56 | 5,276,427 | +0.29(+1.81%) |
Oct 31, 2001 | 16.58 | 16.67 | 16.26 | 16.27 | 5,095,477 | -0.15(-0.93%) |
Oct 30, 2001 | 16.57 | 16.58 | 16.21 | 16.42 | 6,670,127 | -0.18(-1.10%) |
Oct 29, 2001 | 16.92 | 17.03 | 16.56 | 16.60 | 6,720,819 | -0.51(-3.00%) |
Oct 26, 2001 | 16.92 | 17.14 | 16.77 | 17.12 | 3,996,622 | +0.18(+1.04%) |
Oct 25, 2001 | 16.61 | 16.97 | 16.52 | 16.94 | 5,591,806 | +0.31(+1.87%) |
Oct 24, 2001 | 16.64 | 16.71 | 16.52 | 16.63 | 5,006,927 | +0.05(+0.28%) |
Oct 23, 2001 | 16.83 | 16.83 | 16.50 | 16.58 | 6,536,982 | -0.15(-0.92%) |
Oct 22, 2001 | 15.74 | 16.83 | 15.74 | 16.74 | 11,168,534 | +0.81(+5.11%) |
Oct 19, 2001 | 15.96 | 16.02 | 15.77 | 15.92 | 7,244,099 | -0.12(-0.76%) |
Oct 18, 2001 | 16.08 | 16.19 | 15.80 | 16.04 | 6,438,807 | -0.03(-0.20%) |
Oct 17, 2001 | 16.72 | 16.77 | 16.05 | 16.08 | 7,065,715 | -0.47(-2.86%) |
Oct 16, 2001 | 16.49 | 16.64 | 16.35 | 16.55 | 5,514,485 | +0.06(+0.37%) |
Oct 15, 2001 | 16.16 | 16.52 | 16.15 | 16.49 | 4,480,118 | +0.21(+1.26%) |
Oct 12, 2001 | 16.43 | 16.60 | 16.18 | 16.28 | 6,729,802 | -0.26(-1.55%) |
Oct 11, 2001 | 16.11 | 16.68 | 16.10 | 16.54 | 10,023,479 | +0.67(+4.22%) |
Oct 10, 2001 | 15.36 | 16.04 | 15.27 | 15.87 | 7,219,074 | +0.53(+3.45%) |
Oct 09, 2001 | 15.34 | 15.55 | 15.19 | 15.34 | 4,710,477 | -0.00(-0.01%) |
Oct 08, 2001 | 15.49 | 15.55 | 15.23 | 15.34 | 5,856,815 | -0.20(-1.29%) |
Oct 05, 2001 | 15.49 | 15.58 | 15.22 | 15.54 | 5,225,094 | +0.02(+0.10%) |
Oct 04, 2001 | 15.52 | 15.66 | 15.40 | 15.53 | 6,966,257 | +0.01(+0.05%) |
Oct 03, 2001 | 15.10 | 15.55 | 14.98 | 15.52 | 7,375,640 | +0.37(+2.45%) |
Oct 02, 2001 | 15.10 | 15.23 | 15.01 | 15.15 | 6,654,086 | +0.05(+0.36%) |
Oct 01, 2001 | 15.27 | 15.29 | 14.84 | 15.10 | 8,390,758 | -0.24(-1.57%) |
Sep 28, 2001 | 15.27 | 15.39 | 15.09 | 15.34 | 7,850,795 | +0.33(+2.17%) |
Sep 27, 2001 | 14.55 | 15.04 | 14.29 | 15.01 | 7,175,119 | +0.46(+3.14%) |
Sep 26, 2001 | 14.57 | 14.64 | 14.44 | 14.55 | 6,870,328 | +0.04(+0.27%) |
Sep 25, 2001 | 14.18 | 14.65 | 14.11 | 14.51 | 8,291,620 | +0.23(+1.59%) |
Sep 24, 2001 | 13.56 | 14.41 | 13.56 | 14.29 | 11,174,630 | +0.73(+5.39%) |
Sep 21, 2001 | 14.08 | 14.34 | 13.38 | 13.56 | 19,603,888 | -0.52(-3.70%) |
Sep 20, 2001 | 14.41 | 14.46 | 13.95 | 14.08 | 10,292,658 | -0.33(-2.30%) |
Sep 19, 2001 | 14.73 | 14.85 | 13.79 | 14.41 | 10,773,909 | -0.26(-1.80%) |
Sep 18, 2001 | 14.88 | 15.15 | 14.55 | 14.67 | 9,680,829 | -0.20(-1.37%) |
Sep 17, 2001 | 15.83 | 15.83 | 14.71 | 14.88 | 11,397,609 | -1.05(-6.61%) |
Sep 10, 2001 | 15.71 | 16.19 | 15.65 | 15.93 | 8,094,949 | +0.22(+1.41%) |
Sep 07, 2001 | 16.02 | 16.10 | 15.70 | 15.71 | 7,551,778 | -0.49(-3.00%) |
Sep 06, 2001 | 16.36 | 16.39 | 16.05 | 16.19 | 5,248,835 | -0.17(-1.05%) |
Sep 05, 2001 | 16.37 | 16.57 | 16.12 | 16.36 | 6,481,798 | +0.07(+0.43%) |
Sep 04, 2001 | 16.22 | 16.77 | 16.22 | 16.29 | 6,912,998 | +0.07(+0.43%) |
Aug 31, 2001 | 16.28 | 16.48 | 16.15 | 16.22 | 3,773,322 | -0.02(-0.10%) |
Aug 30, 2001 | 16.53 | 16.78 | 16.07 | 16.24 | 6,396,777 | -0.40(-2.39%) |
Aug 29, 2001 | 17.05 | 17.14 | 16.55 | 16.64 | 5,778,531 | -0.40(-2.33%) |
Aug 28, 2001 | 17.15 | 17.17 | 16.89 | 17.03 | 3,912,243 | -0.19(-1.13%) |
Aug 27, 2001 | 17.37 | 17.38 | 17.21 | 17.23 | 2,888,463 | -0.01(-0.05%) |
Aug 24, 2001 | 16.90 | 17.43 | 16.75 | 17.24 | 4,463,435 | +0.35(+2.09%) |
Aug 23, 2001 | 17.11 | 17.11 | 16.83 | 16.89 | 4,756,035 | -0.23(-1.33%) |
Aug 22, 2001 | 16.91 | 17.20 | 16.68 | 17.11 | 6,546,607 | +0.32(+1.91%) |
Aug 21, 2001 | 17.02 | 17.38 | 16.76 | 16.79 | 5,909,110 | -0.13(-0.78%) |
Aug 20, 2001 | 16.94 | 17.06 | 16.79 | 16.92 | 3,555,476 | -0.01(-0.07%) |
Aug 17, 2001 | 17.28 | 17.28 | 16.90 | 16.94 | 6,648,311 | -0.05(-0.31%) |
Aug 16, 2001 | 17.14 | 17.14 | 16.75 | 16.99 | 5,602,394 | -0.10(-0.57%) |
Aug 15, 2001 | 17.04 | 17.38 | 16.95 | 17.09 | 4,574,443 | +0.09(+0.50%) |
Aug 14, 2001 | 17.18 | 17.29 | 16.94 | 17.00 | 3,719,422 | -0.22(-1.27%) |
Aug 13, 2001 | 17.03 | 17.24 | 16.97 | 17.22 | 3,570,555 | +0.10(+0.59%) |
Aug 10, 2001 | 16.79 | 17.14 | 16.73 | 17.12 | 5,281,239 | +0.36(+2.17%) |
Aug 09, 2001 | 16.78 | 16.89 | 16.61 | 16.76 | 4,997,623 | -0.10(-0.62%) |
Aug 08, 2001 | 17.28 | 17.34 | 16.77 | 16.86 | 4,139,072 | -0.41(-2.40%) |
Aug 07, 2001 | 17.11 | 17.28 | 17.07 | 17.28 | 3,620,605 | +0.23(+1.35%) |
Aug 06, 2001 | 17.31 | 17.38 | 17.02 | 17.04 | 3,003,322 | -0.37(-2.11%) |
Aug 03, 2001 | 17.38 | 17.45 | 17.14 | 17.41 | 3,595,259 | +0.07(+0.40%) |
Aug 02, 2001 | 17.40 | 17.53 | 17.32 | 17.34 | 3,535,584 | +0.05(+0.26%) |
Aug 01, 2001 | 17.38 | 17.53 | 17.22 | 17.30 | 5,148,094 | -0.14(-0.79%) |
Jul 31, 2001 | 17.17 | 17.56 | 17.12 | 17.44 | 5,245,948 | +0.41(+2.41%) |
Jul 30, 2001 | 17.38 | 17.45 | 16.99 | 17.03 | 3,354,955 | -0.35(-2.00%) |
Jul 27, 2001 | 17.37 | 17.48 | 17.26 | 17.37 | 3,507,030 | +0.00(+0.02%) |
Jul 26, 2001 | 17.21 | 17.44 | 16.94 | 17.37 | 4,824,373 | +0.17(+1.00%) |
Jul 25, 2001 | 16.72 | 17.22 | 16.72 | 17.20 | 6,019,156 | +0.51(+3.08%) |
Jul 24, 2001 | 17.38 | 17.38 | 16.64 | 16.68 | 8,402,949 | -0.66(-3.83%) |
Jul 23, 2001 | 17.81 | 17.86 | 17.30 | 17.35 | 4,432,635 | -0.26(-1.49%) |
Jul 20, 2001 | 17.87 | 17.87 | 17.49 | 17.61 | 5,763,131 | -0.26(-1.44%) |
Jul 19, 2001 | 17.88 | 18.08 | 17.63 | 17.87 | 7,294,790 | +0.14(+0.79%) |
Jul 18, 2001 | 17.59 | 17.73 | 17.45 | 17.73 | 6,043,219 | +0.14(+0.79%) |
Jul 17, 2001 | 17.15 | 17.76 | 17.15 | 17.59 | 6,529,602 | +0.44(+2.55%) |
Jul 16, 2001 | 17.35 | 17.53 | 17.15 | 17.15 | 5,035,160 | -0.34(-1.94%) |
Jul 13, 2001 | 17.61 | 17.69 | 17.36 | 17.49 | 4,476,268 | -0.20(-1.15%) |
Jul 12, 2001 | 17.45 | 17.77 | 17.40 | 17.69 | 4,998,585 | +0.28(+1.60%) |
Jul 11, 2001 | 17.31 | 17.53 | 17.14 | 17.41 | 6,298,281 | +0.01(+0.08%) |
Jul 10, 2001 | 17.86 | 17.98 | 17.38 | 17.40 | 6,150,698 | -0.50(-2.79%) |
Jul 09, 2001 | 17.77 | 17.92 | 17.57 | 17.90 | 6,317,531 | +0.04(+0.22%) |
Jul 06, 2001 | 18.06 | 18.11 | 17.72 | 17.86 | 5,366,902 | -0.29(-1.58%) |
Jul 05, 2001 | 18.10 | 18.27 | 17.98 | 18.15 | 3,971,918 | -0.06(-0.33%) |
Jul 03, 2001 | 18.08 | 18.31 | 18.00 | 18.21 | 3,952,989 | -0.07(-0.37%) |
Jul 02, 2001 | 17.03 | 18.30 | 17.03 | 18.27 | 18,617,324 | +0.49(+2.77%) |
Jun 29, 2001 | 18.06 | 18.33 | 17.78 | 17.78 | 6,540,832 | -0.27(-1.52%) |
Jun 28, 2001 | 18.05 | 18.38 | 18.01 | 18.06 | 4,712,723 | +0.24(+1.36%) |
Jun 27, 2001 | 18.06 | 18.22 | 17.77 | 17.81 | 6,001,190 | -0.11(-0.61%) |
Jun 26, 2001 | 17.92 | 18.18 | 17.87 | 17.92 | 7,379,490 | -0.11(-0.60%) |
Jun 25, 2001 | 18.23 | 18.50 | 18.03 | 18.03 | 6,065,036 | -0.17(-0.93%) |
Jun 22, 2001 | 18.21 | 18.39 | 18.16 | 18.20 | 4,681,602 | +0.07(+0.38%) |
Jun 21, 2001 | 18.34 | 18.48 | 18.00 | 18.13 | 12,558,384 | -0.35(-1.91%) |
Jun 20, 2001 | 18.76 | 18.76 | 18.24 | 18.48 | 10,506,333 | -0.27(-1.46%) |
Jun 19, 2001 | 19.05 | 19.17 | 18.74 | 18.76 | 5,454,810 | -0.29(-1.53%) |
Jun 18, 2001 | 18.86 | 19.27 | 18.86 | 19.05 | 5,230,548 | +0.21(+1.12%) |
Jun 15, 2001 | 18.85 | 19.13 | 18.66 | 18.84 | 8,131,845 | +0.02(+0.10%) |
Jun 14, 2001 | 19.00 | 19.08 | 18.72 | 18.82 | 4,415,952 | -0.19(-0.98%) |
Jun 13, 2001 | 19.08 | 19.32 | 18.97 | 19.01 | 4,518,939 | -0.02(-0.11%) |
Jun 12, 2001 | 18.75 | 19.08 | 18.69 | 19.03 | 6,550,777 | +0.27(+1.45%) |
Jun 11, 2001 | 18.72 | 18.84 | 18.55 | 18.75 | 2,727,405 | +0.04(+0.19%) |
Jun 08, 2001 | 18.94 | 18.94 | 18.68 | 18.72 | 3,097,326 | -0.26(-1.39%) |
Jun 07, 2001 | 18.93 | 19.18 | 18.84 | 18.98 | 3,679,639 | +0.03(+0.17%) |
Jun 06, 2001 | 19.01 | 19.01 | 18.84 | 18.95 | 4,824,693 | +0.01(+0.07%) |
Jun 05, 2001 | 18.73 | 18.99 | 18.56 | 18.94 | 4,980,618 | +0.23(+1.25%) |
Jun 04, 2001 | 18.55 | 18.86 | 18.47 | 18.70 | 3,846,793 | +0.09(+0.49%) |
Jun 01, 2001 | 18.40 | 18.67 | 18.05 | 18.61 | 6,855,890 | +0.13(+0.70%) |
May 31, 2001 | 18.29 | 18.61 | 18.29 | 18.48 | 5,009,493 | +0.19(+1.05%) |
May 30, 2001 | 18.51 | 18.62 | 18.19 | 18.29 | 5,414,064 | -0.37(-2.00%) |
May 29, 2001 | 18.55 | 18.82 | 18.39 | 18.66 | 4,990,243 | +0.15(+0.82%) |
May 25, 2001 | 18.58 | 18.72 | 18.51 | 18.51 | 3,360,730 | -0.03(-0.18%) |
May 24, 2001 | 18.84 | 18.93 | 18.39 | 18.54 | 8,213,016 | -0.26(-1.38%) |
May 23, 2001 | 18.79 | 18.87 | 18.72 | 18.80 | 4,500,652 | -0.06(-0.30%) |
May 22, 2001 | 19.22 | 19.23 | 18.78 | 18.86 | 6,916,528 | -0.33(-1.70%) |
May 21, 2001 | 19.18 | 19.30 | 19.05 | 19.18 | 4,491,668 | +0.01(+0.03%) |
May 18, 2001 | 19.30 | 19.39 | 19.01 | 19.18 | 6,309,511 | -0.10(-0.53%) |
May 17, 2001 | 19.48 | 19.79 | 19.12 | 19.28 | 12,927,664 | -0.28(-1.43%) |
May 16, 2001 | 18.41 | 19.57 | 18.32 | 19.56 | 11,502,842 | +1.15(+6.22%) |
May 15, 2001 | 18.44 | 18.66 | 18.36 | 18.41 | 4,560,968 | -0.02(-0.13%) |
May 14, 2001 | 18.29 | 18.45 | 18.27 | 18.44 | 2,632,117 | +0.14(+0.78%) |
May 11, 2001 | 18.40 | 18.51 | 18.15 | 18.29 | 3,625,097 | -0.10(-0.56%) |
May 10, 2001 | 18.29 | 18.54 | 18.28 | 18.40 | 3,760,168 | +0.17(+0.95%) |
May 09, 2001 | 18.13 | 18.41 | 18.12 | 18.22 | 4,183,347 | +0.09(+0.49%) |
May 08, 2001 | 18.37 | 18.49 | 18.04 | 18.13 | 5,791,044 | -0.24(-1.31%) |
May 07, 2001 | 18.58 | 18.81 | 18.32 | 18.37 | 4,706,948 | -0.33(-1.74%) |
May 04, 2001 | 18.19 | 18.70 | 18.09 | 18.70 | 6,714,082 | +0.35(+1.90%) |
May 03, 2001 | 18.19 | 18.51 | 17.98 | 18.35 | 6,443,619 | +0.19(+1.03%) |
May 02, 2001 | 18.47 | 18.47 | 18.03 | 18.16 | 6,923,265 | -0.15(-0.82%) |
May 01, 2001 | 18.55 | 18.55 | 18.14 | 18.31 | 5,639,931 | -0.23(-1.26%) |
Apr 30, 2001 | 18.54 | 19.00 | 18.44 | 18.55 | 8,090,457 | +0.00(+0.03%) |
Apr 27, 2001 | 18.31 | 18.65 | 18.28 | 18.54 | 5,086,814 | +0.18(+0.98%) |
Apr 26, 2001 | 18.29 | 18.50 | 18.00 | 18.36 | 4,182,064 | +0.12(+0.68%) |
Apr 25, 2001 | 18.10 | 18.30 | 17.85 | 18.24 | 5,390,323 | +0.14(+0.79%) |
Apr 24, 2001 | 18.11 | 18.65 | 18.00 | 18.10 | 10,106,575 | -0.03(-0.16%) |
Apr 23, 2001 | 17.55 | 18.19 | 17.30 | 18.12 | 9,593,241 | +0.59(+3.38%) |
Apr 20, 2001 | 17.85 | 17.94 | 17.48 | 17.53 | 6,971,711 | -0.62(-3.43%) |
Apr 19, 2001 | 18.04 | 18.16 | 17.77 | 18.16 | 6,175,081 | +0.08(+0.43%) |
Apr 18, 2001 | 17.24 | 18.27 | 16.97 | 18.08 | 10,971,863 | +1.11(+6.52%) |
Apr 17, 2001 | 17.06 | 17.24 | 16.86 | 16.97 | 5,878,310 | -0.25(-1.43%) |
Apr 16, 2001 | 16.79 | 17.25 | 16.79 | 17.22 | 6,563,611 | +0.43(+2.55%) |
Apr 12, 2001 | 16.52 | 16.87 | 16.43 | 16.79 | 5,225,735 | +0.14(+0.86%) |
Apr 11, 2001 | 17.30 | 17.33 | 16.56 | 16.65 | 7,338,103 | -0.27(-1.62%) |
Apr 10, 2001 | 16.44 | 17.42 | 16.40 | 16.92 | 12,471,438 | +0.62(+3.82%) |
Apr 09, 2001 | 16.18 | 16.39 | 16.06 | 16.30 | 6,343,519 | +0.40(+2.53%) |
Apr 06, 2001 | 15.95 | 16.04 | 15.70 | 15.90 | 5,971,673 | -0.19(-1.19%) |
Apr 05, 2001 | 15.74 | 16.18 | 15.74 | 16.09 | 9,497,312 | +0.72(+4.67%) |
Apr 04, 2001 | 15.57 | 15.90 | 15.14 | 15.37 | 12,913,226 | -0.20(-1.29%) |
Apr 03, 2001 | 15.79 | 15.90 | 15.35 | 15.57 | 10,455,963 | -0.33(-2.10%) |