Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 19.98 | 20.22 | 19.59 | 19.84 | 39,600,804 | +0.04(+0.22%) |
Apr 29, 2002 | 20.16 | 20.16 | 19.58 | 19.80 | 21,846,988 | -0.27(-1.33%) |
Apr 26, 2002 | 20.55 | 20.60 | 20.06 | 20.06 | 32,185,272 | -0.44(-2.16%) |
Apr 25, 2002 | 20.96 | 20.96 | 20.44 | 20.51 | 39,932,984 | +0.59(+2.96%) |
Apr 24, 2002 | 20.04 | 20.23 | 19.84 | 19.92 | 19,816,892 | -0.11(-0.57%) |
Apr 23, 2002 | 20.23 | 20.29 | 19.92 | 20.03 | 28,511,310 | -0.22(-1.10%) |
Apr 22, 2002 | 20.74 | 20.75 | 20.06 | 20.25 | 30,330,884 | -0.38(-1.82%) |
Apr 19, 2002 | 20.77 | 20.88 | 20.55 | 20.63 | 25,361,546 | -0.23(-1.10%) |
Apr 18, 2002 | 20.88 | 21.08 | 20.77 | 20.86 | 36,739,428 | +0.20(+0.98%) |
Apr 17, 2002 | 21.34 | 21.45 | 20.43 | 20.66 | 75,755,752 | -1.12(-5.14%) |
Apr 16, 2002 | 21.38 | 21.83 | 21.30 | 21.78 | 21,887,480 | +0.49(+2.31%) |
Apr 15, 2002 | 21.26 | 21.37 | 21.07 | 21.29 | 17,321,046 | -0.16(-0.74%) |
Apr 12, 2002 | 21.18 | 21.53 | 21.18 | 21.44 | 21,836,360 | +0.21(+1.00%) |
Apr 11, 2002 | 21.37 | 21.63 | 21.15 | 21.23 | 25,025,150 | -0.24(-1.12%) |
Apr 10, 2002 | 21.01 | 21.55 | 21.01 | 21.47 | 23,808,192 | +0.35(+1.65%) |
Apr 09, 2002 | 21.05 | 21.24 | 20.89 | 21.12 | 23,262,742 | +0.13(+0.60%) |
Apr 08, 2002 | 20.49 | 21.07 | 20.49 | 21.00 | 29,845,714 | +0.26(+1.24%) |
Apr 05, 2002 | 21.34 | 21.42 | 20.55 | 20.74 | 47,729,248 | -0.55(-2.56%) |
Apr 04, 2002 | 21.57 | 21.64 | 21.24 | 21.29 | 34,454,288 | -0.55(-2.50%) |
Apr 03, 2002 | 21.85 | 21.94 | 21.65 | 21.83 | 20,351,348 | +0.05(+0.23%) |
Apr 02, 2002 | 21.89 | 22.00 | 21.70 | 21.78 | 16,278,697 | -0.11(-0.50%) |
Apr 01, 2002 | 21.64 | 21.97 | 21.62 | 21.89 | 14,236,692 | +0.20(+0.93%) |
Mar 29, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 17,000,224 | +0.00(+0.00%) |
Mar 28, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 17,000,042 | -0.10(-0.45%) |
Mar 27, 2002 | 21.78 | 21.93 | 21.59 | 21.79 | 17,896,178 | -0.01(-0.05%) |
Mar 26, 2002 | 21.89 | 22.08 | 21.70 | 21.80 | 16,531,726 | -0.14(-0.65%) |
Mar 25, 2002 | 22.21 | 22.27 | 21.88 | 21.94 | 19,050,842 | -0.17(-0.77%) |
Mar 22, 2002 | 22.05 | 22.19 | 21.93 | 22.11 | 20,201,290 | +0.20(+0.90%) |
Mar 21, 2002 | 21.89 | 22.00 | 21.56 | 21.91 | 23,282,346 | +0.04(+0.17%) |
Mar 20, 2002 | 22.23 | 22.23 | 21.83 | 21.88 | 18,081,416 | -0.35(-1.60%) |
Mar 19, 2002 | 22.32 | 22.37 | 22.04 | 22.23 | 12,562,045 | +0.04(+0.17%) |
Mar 18, 2002 | 22.49 | 22.51 | 22.12 | 22.19 | 18,738,082 | -0.39(-1.72%) |
Mar 15, 2002 | 22.06 | 22.62 | 22.05 | 22.58 | 44,575,088 | +0.77(+3.55%) |
Mar 14, 2002 | 21.67 | 22.02 | 21.67 | 21.80 | 18,978,102 | -0.05(-0.25%) |
Mar 13, 2002 | 21.88 | 22.05 | 21.78 | 21.86 | 19,970,980 | +0.11(+0.50%) |
Mar 12, 2002 | 21.76 | 21.89 | 21.60 | 21.75 | 20,708,814 | -0.11(-0.50%) |
Mar 11, 2002 | 21.94 | 21.98 | 21.69 | 21.86 | 20,843,482 | +0.02(+0.10%) |
Mar 08, 2002 | 21.83 | 22.08 | 21.74 | 21.84 | 22,118,888 | +0.02(+0.07%) |
Mar 07, 2002 | 22.13 | 22.20 | 21.70 | 21.82 | 31,267,514 | -0.31(-1.38%) |
Mar 06, 2002 | 22.07 | 22.43 | 21.64 | 22.13 | 47,034,108 | -0.03(-0.15%) |
Mar 05, 2002 | 22.58 | 22.79 | 22.08 | 22.16 | 31,673,166 | -0.70(-3.08%) |
Mar 04, 2002 | 22.73 | 22.87 | 22.57 | 22.86 | 19,028,488 | +0.14(+0.60%) |
Mar 01, 2002 | 22.47 | 22.76 | 22.38 | 22.73 | 18,886,308 | +0.37(+1.66%) |
Feb 28, 2002 | 22.40 | 22.73 | 22.35 | 22.36 | 16,613,443 | -0.16(-0.70%) |
Feb 27, 2002 | 22.54 | 22.80 | 22.38 | 22.51 | 19,077,774 | +0.13(+0.56%) |
Feb 26, 2002 | 22.24 | 22.62 | 22.21 | 22.39 | 17,315,548 | +0.11(+0.49%) |
Feb 25, 2002 | 22.33 | 22.63 | 22.10 | 22.28 | 16,829,096 | -0.16(-0.71%) |
Feb 22, 2002 | 22.02 | 22.50 | 21.98 | 22.44 | 16,818,834 | +0.28(+1.26%) |
Feb 21, 2002 | 22.49 | 22.63 | 22.16 | 22.16 | 18,748,526 | -0.19(-0.86%) |
Feb 20, 2002 | 22.21 | 22.43 | 21.83 | 22.35 | 18,861,390 | +0.26(+1.16%) |
Feb 19, 2002 | 22.44 | 22.49 | 22.04 | 22.09 | 14,915,161 | -0.34(-1.53%) |
Feb 18, 2002 | 22.42 | 22.69 | 22.40 | 22.44 | 19,461,258 | +0.00(+0.00%) |
Feb 15, 2002 | 22.42 | 22.69 | 22.40 | 22.44 | 17,460,110 | +0.17(+0.76%) |
Feb 14, 2002 | 22.43 | 22.70 | 22.16 | 22.27 | 20,648,900 | -0.16(-0.71%) |
Feb 13, 2002 | 22.54 | 22.57 | 22.27 | 22.43 | 16,943,792 | -0.05(-0.22%) |
Feb 12, 2002 | 22.24 | 22.56 | 22.04 | 22.48 | 16,427,840 | +0.15(+0.66%) |
Feb 11, 2002 | 22.16 | 22.43 | 22.08 | 22.33 | 14,076,189 | +0.11(+0.52%) |
Feb 08, 2002 | 21.61 | 22.27 | 21.57 | 22.21 | 22,892,634 | +0.35(+1.60%) |
Feb 07, 2002 | 22.51 | 22.58 | 21.72 | 21.86 | 27,534,188 | -0.67(-2.98%) |
Feb 06, 2002 | 22.70 | 22.81 | 22.40 | 22.54 | 18,929,916 | -0.38(-1.67%) |
Feb 05, 2002 | 22.46 | 23.06 | 22.46 | 22.92 | 19,383,022 | +0.46(+2.04%) |
Feb 04, 2002 | 22.84 | 22.92 | 22.27 | 22.46 | 18,917,272 | -0.55(-2.37%) |
Feb 01, 2002 | 22.87 | 23.00 | 22.76 | 23.00 | 16,472,546 | +0.26(+1.15%) |
Jan 31, 2002 | 22.43 | 22.74 | 22.32 | 22.74 | 20,864,370 | +0.23(+1.02%) |
Jan 30, 2002 | 22.51 | 22.79 | 22.21 | 22.51 | 23,869,206 | +0.15(+0.66%) |
Jan 29, 2002 | 22.70 | 23.17 | 22.27 | 22.37 | 25,634,546 | -0.32(-1.42%) |
Jan 28, 2002 | 22.70 | 22.86 | 22.52 | 22.69 | 15,055,326 | -0.07(-0.31%) |
Jan 25, 2002 | 22.88 | 22.89 | 22.68 | 22.76 | 23,082,268 | +0.11(+0.48%) |
Jan 24, 2002 | 22.91 | 22.92 | 22.56 | 22.65 | 23,535,192 | -0.16(-0.72%) |
Jan 23, 2002 | 22.38 | 22.89 | 22.30 | 22.81 | 33,188,410 | +0.55(+2.45%) |
Jan 22, 2002 | 22.05 | 22.35 | 21.95 | 22.27 | 21,685,202 | +0.38(+1.75%) |
Jan 21, 2002 | 21.89 | 22.18 | 21.83 | 21.89 | 22,400,500 | +0.00(+0.00%) |
Jan 18, 2002 | 21.89 | 22.18 | 21.83 | 21.89 | 22,400,318 | -0.02(-0.07%) |
Jan 17, 2002 | 22.26 | 22.26 | 21.82 | 21.90 | 19,459,792 | -0.05(-0.25%) |
Jan 16, 2002 | 22.21 | 22.32 | 21.89 | 21.96 | 21,163,022 | -0.10(-0.45%) |
Jan 15, 2002 | 22.32 | 22.38 | 21.77 | 22.06 | 23,527,680 | -0.06(-0.27%) |
Jan 14, 2002 | 22.19 | 22.38 | 22.05 | 22.12 | 19,061,468 | -0.04(-0.20%) |
Jan 11, 2002 | 22.51 | 22.54 | 21.97 | 22.16 | 16,706,337 | -0.22(-1.00%) |
Jan 10, 2002 | 21.91 | 22.41 | 21.83 | 22.38 | 23,243,686 | +0.52(+2.40%) |
Jan 09, 2002 | 21.75 | 22.13 | 21.67 | 21.86 | 22,742,208 | +0.25(+1.16%) |
Jan 08, 2002 | 21.82 | 21.82 | 21.43 | 21.61 | 18,854,794 | -0.06(-0.28%) |
Jan 07, 2002 | 21.53 | 21.67 | 21.39 | 21.67 | 21,953,622 | +0.16(+0.76%) |
Jan 04, 2002 | 21.61 | 21.77 | 21.34 | 21.50 | 22,182,100 | -0.16(-0.76%) |
Jan 03, 2002 | 21.68 | 21.72 | 21.37 | 21.67 | 23,431,672 | -0.11(-0.50%) |
Jan 02, 2002 | 21.75 | 21.83 | 21.45 | 21.78 | 26,544,974 | +0.03(+0.13%) |
Dec 31, 2001 | 22.05 | 22.07 | 21.75 | 21.75 | 17,859,900 | -0.30(-1.36%) |
Dec 28, 2001 | 22.10 | 22.21 | 21.80 | 22.05 | 16,388,814 | +0.03(+0.12%) |
Dec 27, 2001 | 22.13 | 22.16 | 21.83 | 22.02 | 16,694,244 | -0.15(-0.66%) |
Dec 26, 2001 | 22.14 | 22.54 | 22.10 | 22.17 | 11,491,298 | -0.08(-0.37%) |
Dec 24, 2001 | 22.13 | 22.51 | 22.00 | 22.25 | 10,418,168 | -0.13(-0.56%) |
Dec 21, 2001 | 22.65 | 22.92 | 21.62 | 22.38 | 43,486,200 | -0.22(-0.97%) |
Dec 20, 2001 | 22.88 | 22.89 | 22.39 | 22.60 | 25,113,830 | +0.16(+0.73%) |
Dec 19, 2001 | 22.10 | 22.54 | 22.03 | 22.43 | 24,694,802 | +0.25(+1.13%) |
Dec 18, 2001 | 22.38 | 22.50 | 22.16 | 22.18 | 34,295,068 | +0.17(+0.77%) |
Dec 17, 2001 | 21.63 | 22.39 | 21.61 | 22.01 | 35,894,412 | +0.49(+2.26%) |
Dec 14, 2001 | 21.39 | 21.69 | 20.91 | 21.53 | 36,289,436 | -0.03(-0.15%) |
Dec 13, 2001 | 21.83 | 22.10 | 21.51 | 21.56 | 33,600,476 | -0.40(-1.84%) |
Dec 12, 2001 | 22.10 | 22.25 | 21.20 | 21.96 | 39,112,516 | -0.06(-0.27%) |
Dec 11, 2001 | 22.49 | 22.49 | 21.86 | 22.02 | 48,396,176 | -0.54(-2.39%) |
Dec 10, 2001 | 23.41 | 23.52 | 22.50 | 22.56 | 40,537,432 | -0.96(-4.08%) |
Dec 07, 2001 | 23.63 | 23.76 | 23.51 | 23.52 | 17,380,592 | -0.13(-0.53%) |
Dec 06, 2001 | 23.86 | 23.98 | 23.62 | 23.65 | 23,546,002 | -0.11(-0.46%) |
Dec 05, 2001 | 23.63 | 23.84 | 23.52 | 23.76 | 20,291,252 | +0.05(+0.21%) |
Dec 04, 2001 | 23.66 | 23.77 | 23.55 | 23.71 | 18,131,802 | -0.14(-0.57%) |
Dec 03, 2001 | 23.73 | 23.96 | 23.62 | 23.85 | 17,785,878 | +0.21(+0.88%) |
Nov 30, 2001 | 23.82 | 23.88 | 23.58 | 23.64 | 17,246,474 | -0.09(-0.39%) |
Nov 29, 2001 | 23.57 | 23.82 | 23.52 | 23.73 | 16,358,032 | +0.17(+0.72%) |
Nov 28, 2001 | 23.75 | 23.87 | 23.56 | 23.56 | 14,694,013 | -0.23(-0.99%) |
Nov 27, 2001 | 23.79 | 24.04 | 23.61 | 23.80 | 18,898,584 | -0.16(-0.68%) |
Nov 26, 2001 | 23.77 | 24.01 | 23.61 | 23.96 | 19,760,642 | +0.14(+0.57%) |
Nov 23, 2001 | 23.82 | 23.96 | 23.64 | 23.82 | 6,617,784 | +0.01(+0.05%) |
Nov 21, 2001 | 23.65 | 23.91 | 23.63 | 23.81 | 16,695,160 | +0.25(+1.04%) |
Nov 20, 2001 | 23.62 | 23.76 | 23.44 | 23.57 | 22,178,802 | +0.00(+0.00%) |
Nov 19, 2001 | 23.47 | 23.68 | 23.40 | 23.57 | 23,664,730 | +0.25(+1.05%) |
Nov 16, 2001 | 23.40 | 23.41 | 23.14 | 23.32 | 19,277,120 | +0.04(+0.19%) |
Nov 15, 2001 | 23.22 | 23.44 | 23.02 | 23.28 | 17,628,492 | +0.15(+0.64%) |
Nov 14, 2001 | 23.23 | 23.31 | 23.03 | 23.13 | 18,489,084 | -0.11(-0.47%) |
Nov 13, 2001 | 23.03 | 23.24 | 22.88 | 23.24 | 19,417,284 | +0.28(+1.24%) |
Nov 12, 2001 | 22.99 | 23.15 | 22.72 | 22.96 | 13,007,457 | -0.04(-0.17%) |
Nov 09, 2001 | 23.09 | 23.19 | 22.78 | 22.99 | 14,823,001 | -0.09(-0.40%) |
Nov 08, 2001 | 23.14 | 23.25 | 22.93 | 23.09 | 17,985,774 | +0.09(+0.38%) |
Nov 07, 2001 | 22.97 | 23.28 | 22.96 | 23.00 | 20,727,686 | -0.09(-0.40%) |
Nov 06, 2001 | 22.87 | 23.18 | 22.62 | 23.09 | 20,770,376 | +0.19(+0.83%) |
Nov 05, 2001 | 23.22 | 23.41 | 22.81 | 22.90 | 20,247,462 | -0.13(-0.57%) |
Nov 02, 2001 | 23.33 | 23.36 | 22.96 | 23.03 | 19,115,336 | -0.29(-1.26%) |
Nov 01, 2001 | 22.92 | 23.33 | 22.87 | 23.33 | 23,012,094 | +0.46(+2.00%) |
Oct 31, 2001 | 23.14 | 23.19 | 22.80 | 22.87 | 20,074,318 | -0.30(-1.30%) |
Oct 30, 2001 | 23.19 | 23.35 | 22.96 | 23.17 | 19,044,978 | -0.07(-0.28%) |
Oct 29, 2001 | 23.21 | 23.49 | 23.20 | 23.23 | 19,377,892 | -0.07(-0.30%) |
Oct 26, 2001 | 23.10 | 23.44 | 23.00 | 23.31 | 18,839,954 | -0.17(-0.72%) |
Oct 25, 2001 | 22.95 | 23.52 | 22.76 | 23.47 | 23,895,222 | +0.03(+0.12%) |
Oct 24, 2001 | 23.24 | 23.61 | 23.14 | 23.45 | 23,093,994 | +0.17(+0.73%) |
Oct 23, 2001 | 23.42 | 23.46 | 23.03 | 23.28 | 19,651,442 | -0.19(-0.81%) |
Oct 22, 2001 | 23.05 | 23.47 | 23.03 | 23.47 | 22,991,574 | +0.37(+1.58%) |
Oct 19, 2001 | 22.81 | 23.10 | 22.76 | 23.10 | 22,166,342 | +0.26(+1.12%) |
Oct 18, 2001 | 22.65 | 23.03 | 22.65 | 22.85 | 25,419,994 | +0.11(+0.50%) |
Oct 17, 2001 | 22.65 | 22.91 | 22.51 | 22.73 | 26,030,122 | +0.30(+1.34%) |
Oct 16, 2001 | 22.76 | 22.84 | 22.17 | 22.43 | 21,538,626 | -0.15(-0.65%) |
Oct 15, 2001 | 22.32 | 22.82 | 22.31 | 22.58 | 20,550,510 | +0.28(+1.25%) |
Oct 12, 2001 | 22.05 | 22.43 | 22.02 | 22.30 | 24,691,870 | +0.33(+1.49%) |
Oct 11, 2001 | 22.68 | 22.73 | 21.97 | 21.97 | 33,930,092 | -0.81(-3.57%) |
Oct 10, 2001 | 22.24 | 22.88 | 22.11 | 22.79 | 21,644,894 | +0.55(+2.48%) |
Oct 09, 2001 | 22.34 | 22.37 | 22.08 | 22.24 | 13,436,562 | -0.14(-0.63%) |
Oct 08, 2001 | 22.73 | 22.78 | 22.29 | 22.38 | 15,170,023 | -0.43(-1.89%) |
Oct 05, 2001 | 22.39 | 22.90 | 22.37 | 22.81 | 23,331,084 | +0.42(+1.88%) |
Oct 04, 2001 | 22.42 | 22.57 | 22.12 | 22.39 | 27,229,858 | -0.13(-0.56%) |
Oct 03, 2001 | 22.65 | 22.66 | 22.18 | 22.51 | 26,522,806 | -0.14(-0.60%) |
Oct 02, 2001 | 22.43 | 22.65 | 22.16 | 22.65 | 26,141,888 | +0.22(+0.97%) |
Oct 01, 2001 | 21.96 | 22.51 | 21.91 | 22.43 | 32,538,522 | +0.55(+2.49%) |
Sep 28, 2001 | 21.81 | 21.94 | 21.27 | 21.89 | 34,808,456 | +0.19(+0.88%) |
Sep 27, 2001 | 21.29 | 21.76 | 21.17 | 21.70 | 37,691,632 | +0.65(+3.11%) |
Sep 26, 2001 | 20.19 | 21.04 | 20.06 | 21.04 | 33,928,992 | +0.86(+4.25%) |
Sep 25, 2001 | 20.33 | 20.33 | 19.95 | 20.18 | 29,567,034 | +0.52(+2.64%) |
Sep 24, 2001 | 20.06 | 20.12 | 19.25 | 19.66 | 35,146,132 | +0.13(+0.64%) |
Sep 21, 2001 | 18.56 | 19.62 | 18.56 | 19.54 | 52,189,416 | -0.40(-2.03%) |
Sep 20, 2001 | 19.78 | 20.45 | 19.70 | 19.94 | 33,241,910 | -0.26(-1.30%) |
Sep 19, 2001 | 20.66 | 20.74 | 19.65 | 20.20 | 33,970,032 | -0.43(-2.06%) |
Sep 18, 2001 | 20.77 | 20.82 | 20.31 | 20.63 | 29,148,188 | -0.19(-0.89%) |
Sep 17, 2001 | 21.78 | 21.80 | 20.19 | 20.82 | 49,298,728 | -0.02(-0.08%) |
Sep 10, 2001 | 19.92 | 21.03 | 19.90 | 20.83 | 20,226,574 | +0.64(+3.16%) |
Sep 07, 2001 | 20.88 | 20.96 | 20.17 | 20.19 | 32,180,690 | -0.79(-3.77%) |
Sep 06, 2001 | 21.24 | 21.47 | 20.82 | 20.99 | 20,828,092 | -0.49(-2.26%) |
Sep 05, 2001 | 21.17 | 21.59 | 20.81 | 21.47 | 24,533,384 | +0.41(+1.94%) |
Sep 04, 2001 | 20.99 | 21.66 | 20.85 | 21.06 | 24,094,384 | +0.15(+0.73%) |
Aug 31, 2001 | 21.01 | 21.14 | 20.77 | 20.91 | 27,691,392 | +0.01(+0.03%) |
Aug 30, 2001 | 21.62 | 21.78 | 20.77 | 20.90 | 35,783,928 | -0.71(-3.28%) |
Aug 29, 2001 | 22.18 | 22.20 | 21.52 | 21.61 | 22,983,146 | -0.30(-1.37%) |
Aug 28, 2001 | 22.49 | 22.49 | 21.80 | 21.91 | 17,459,562 | -0.44(-1.95%) |
Aug 27, 2001 | 22.56 | 22.56 | 22.34 | 22.35 | 12,186,624 | -0.21(-0.92%) |
Aug 24, 2001 | 22.05 | 22.65 | 22.00 | 22.56 | 19,455,944 | +0.35(+1.60%) |
Aug 23, 2001 | 21.94 | 22.28 | 21.93 | 22.20 | 20,580,010 | +0.00(+0.00%) |
Aug 22, 2001 | 22.04 | 22.33 | 21.72 | 22.20 | 21,576,186 | +0.02(+0.10%) |
Aug 21, 2001 | 22.60 | 22.78 | 22.12 | 22.18 | 19,613,698 | -0.42(-1.86%) |
Aug 20, 2001 | 22.79 | 22.86 | 22.32 | 22.60 | 25,339,926 | -0.19(-0.81%) |
Aug 17, 2001 | 22.47 | 22.79 | 22.16 | 22.79 | 16,836,240 | +0.31(+1.36%) |
Aug 16, 2001 | 22.39 | 22.62 | 22.22 | 22.48 | 14,105,505 | -0.01(-0.05%) |
Aug 15, 2001 | 22.57 | 22.86 | 22.42 | 22.49 | 17,250,322 | +0.08(+0.34%) |
Aug 14, 2001 | 22.38 | 22.54 | 22.30 | 22.42 | 12,671,978 | +0.08(+0.34%) |
Aug 13, 2001 | 22.11 | 22.38 | 22.10 | 22.34 | 16,058,098 | -0.09(-0.41%) |
Aug 10, 2001 | 22.10 | 22.60 | 22.01 | 22.43 | 18,496,412 | +0.19(+0.86%) |
Aug 09, 2001 | 22.19 | 22.35 | 22.02 | 22.24 | 16,977,688 | +0.35(+1.62%) |
Aug 08, 2001 | 21.94 | 22.32 | 21.84 | 21.89 | 19,166,272 | -0.09(-0.40%) |
Aug 07, 2001 | 22.18 | 22.18 | 21.86 | 21.97 | 15,193,109 | -0.04(-0.20%) |
Aug 06, 2001 | 22.36 | 22.37 | 21.91 | 22.02 | 10,119,517 | -0.22(-0.98%) |
Aug 03, 2001 | 22.24 | 22.38 | 21.97 | 22.24 | 13,078,364 | +0.00(+0.00%) |
Aug 02, 2001 | 22.45 | 22.57 | 22.16 | 22.24 | 13,957,645 | -0.22(-0.97%) |
Aug 01, 2001 | 22.50 | 22.56 | 22.22 | 22.45 | 13,354,662 | -0.04(-0.19%) |
Jul 31, 2001 | 22.01 | 22.91 | 22.00 | 22.50 | 24,678,312 | +0.61(+2.79%) |
Jul 30, 2001 | 21.83 | 21.95 | 21.71 | 21.89 | 16,202,843 | +0.14(+0.65%) |
Jul 27, 2001 | 21.94 | 21.96 | 21.68 | 21.74 | 15,940,836 | -0.08(-0.37%) |
Jul 26, 2001 | 21.97 | 22.07 | 21.53 | 21.83 | 17,710,392 | -0.06(-0.27%) |
Jul 25, 2001 | 21.83 | 22.05 | 21.62 | 21.89 | 17,061,970 | +0.13(+0.60%) |
Jul 24, 2001 | 21.97 | 21.97 | 21.61 | 21.76 | 16,506,442 | -0.12(-0.55%) |
Jul 23, 2001 | 22.61 | 22.81 | 21.85 | 21.88 | 17,221,556 | -0.73(-3.24%) |
Jul 20, 2001 | 22.39 | 23.05 | 22.38 | 22.61 | 21,257,014 | +0.16(+0.71%) |
Jul 19, 2001 | 22.38 | 22.63 | 22.10 | 22.45 | 23,358,750 | +0.07(+0.29%) |
Jul 18, 2001 | 21.39 | 22.48 | 21.30 | 22.38 | 35,455,228 | +1.33(+6.30%) |
Jul 17, 2001 | 20.71 | 21.18 | 20.51 | 21.06 | 33,653,428 | +0.39(+1.88%) |
Jul 16, 2001 | 20.97 | 21.09 | 20.41 | 20.67 | 24,484,280 | -0.31(-1.46%) |
Jul 13, 2001 | 20.55 | 21.36 | 20.54 | 20.97 | 31,234,534 | +0.45(+2.21%) |
Jul 12, 2001 | 21.29 | 21.29 | 20.30 | 20.52 | 43,532,740 | -0.68(-3.22%) |
Jul 11, 2001 | 21.96 | 21.96 | 21.12 | 21.20 | 34,000,632 | -1.07(-4.80%) |
Jul 10, 2001 | 22.35 | 22.57 | 22.10 | 22.27 | 17,930,440 | -0.19(-0.83%) |
Jul 09, 2001 | 21.96 | 22.49 | 21.90 | 22.46 | 17,882,254 | +0.60(+2.75%) |
Jul 06, 2001 | 21.91 | 21.94 | 21.59 | 21.86 | 21,555,666 | +0.16(+0.73%) |
Jul 05, 2001 | 22.19 | 22.30 | 21.65 | 21.70 | 22,623,482 | -0.37(-1.68%) |
Jul 03, 2001 | 22.32 | 22.41 | 22.01 | 22.07 | 12,051,223 | -0.25(-1.12%) |
Jul 02, 2001 | 22.10 | 22.43 | 22.03 | 22.32 | 30,326,488 | +0.46(+2.12%) |
Jun 29, 2001 | 22.73 | 22.97 | 21.86 | 21.86 | 39,103,904 | -1.15(-4.98%) |
Jun 28, 2001 | 22.95 | 23.46 | 22.80 | 23.00 | 20,715,960 | +0.32(+1.39%) |
Jun 27, 2001 | 23.02 | 23.15 | 22.69 | 22.69 | 13,405,781 | -0.35(-1.52%) |
Jun 26, 2001 | 22.93 | 23.30 | 22.93 | 23.04 | 17,811,530 | +0.10(+0.45%) |
Jun 25, 2001 | 23.39 | 23.59 | 22.92 | 22.93 | 16,889,376 | -0.42(-1.80%) |
Jun 22, 2001 | 23.77 | 23.85 | 23.26 | 23.35 | 26,184,944 | -1.14(-4.64%) |
Jun 21, 2001 | 24.04 | 24.56 | 24.04 | 24.49 | 22,299,546 | +0.20(+0.83%) |
Jun 20, 2001 | 24.34 | 24.51 | 23.85 | 24.29 | 22,588,486 | +0.27(+1.14%) |
Jun 19, 2001 | 23.46 | 24.06 | 23.46 | 24.01 | 21,948,676 | +0.43(+1.80%) |
Jun 18, 2001 | 23.44 | 23.86 | 23.25 | 23.59 | 18,736,800 | +0.32(+1.38%) |
Jun 15, 2001 | 23.10 | 23.35 | 23.01 | 23.27 | 35,991,336 | -0.34(-1.43%) |
Jun 14, 2001 | 23.29 | 23.70 | 23.28 | 23.61 | 18,684,764 | +0.32(+1.38%) |
Jun 13, 2001 | 23.58 | 23.58 | 23.20 | 23.28 | 18,769,230 | -0.15(-0.63%) |
Jun 12, 2001 | 23.73 | 23.74 | 23.36 | 23.43 | 13,716,708 | -0.10(-0.42%) |
Jun 11, 2001 | 23.93 | 23.93 | 23.31 | 23.53 | 11,572,831 | -0.22(-0.92%) |
Jun 08, 2001 | 23.82 | 23.88 | 23.63 | 23.75 | 11,086,561 | -0.13(-0.55%) |
Jun 07, 2001 | 23.31 | 23.91 | 23.29 | 23.88 | 23,138,150 | +0.49(+2.10%) |
Jun 06, 2001 | 23.40 | 23.46 | 23.07 | 23.39 | 17,669,900 | -0.05(-0.23%) |
Jun 05, 2001 | 23.53 | 23.74 | 23.39 | 23.44 | 21,273,504 | -0.28(-1.20%) |
Jun 04, 2001 | 23.62 | 23.73 | 23.37 | 23.73 | 12,791,256 | +0.36(+1.54%) |
Jun 01, 2001 | 23.20 | 23.64 | 23.10 | 23.37 | 14,508,409 | -0.04(-0.19%) |
May 31, 2001 | 23.55 | 23.58 | 23.11 | 23.41 | 20,211,368 | -0.17(-0.72%) |
May 30, 2001 | 23.70 | 23.74 | 23.40 | 23.58 | 17,167,688 | +0.09(+0.37%) |
May 29, 2001 | 23.32 | 23.52 | 23.15 | 23.49 | 18,508,138 | +0.64(+2.82%) |
May 25, 2001 | 23.21 | 23.29 | 22.66 | 22.85 | 23,358,566 | -0.58(-2.47%) |
May 24, 2001 | 23.50 | 23.58 | 22.96 | 23.43 | 28,100,160 | -0.34(-1.45%) |
May 23, 2001 | 24.26 | 24.29 | 23.08 | 23.77 | 29,267,650 | -0.27(-1.11%) |
May 22, 2001 | 24.15 | 24.21 | 23.74 | 24.04 | 16,397,425 | -0.39(-1.61%) |
May 21, 2001 | 24.45 | 24.51 | 24.12 | 24.43 | 14,281,031 | -0.05(-0.20%) |
May 18, 2001 | 24.52 | 24.55 | 24.03 | 24.48 | 18,438,148 | +0.05(+0.20%) |
May 17, 2001 | 24.45 | 24.58 | 24.19 | 24.43 | 33,038,534 | +0.08(+0.31%) |
May 16, 2001 | 23.39 | 24.45 | 23.39 | 24.35 | 33,032,488 | +0.90(+3.84%) |
May 15, 2001 | 23.36 | 23.61 | 22.94 | 23.45 | 20,925,748 | -0.19(-0.78%) |
May 14, 2001 | 23.47 | 23.71 | 23.07 | 23.64 | 16,211,272 | +0.17(+0.72%) |
May 11, 2001 | 23.87 | 24.15 | 23.36 | 23.47 | 16,578,082 | -0.40(-1.69%) |
May 10, 2001 | 24.01 | 24.24 | 23.71 | 23.87 | 15,238,181 | -0.39(-1.60%) |
May 09, 2001 | 24.04 | 24.26 | 23.77 | 24.26 | 20,299,680 | +0.24(+1.00%) |
May 08, 2001 | 23.58 | 24.04 | 23.52 | 24.02 | 16,594,388 | +0.13(+0.55%) |
May 07, 2001 | 23.63 | 23.95 | 23.58 | 23.89 | 14,454,359 | +0.17(+0.71%) |
May 04, 2001 | 23.02 | 23.82 | 22.98 | 23.72 | 16,914,294 | +0.66(+2.86%) |
May 03, 2001 | 23.63 | 23.70 | 22.88 | 23.06 | 22,919,750 | -0.51(-2.18%) |
May 02, 2001 | 23.61 | 23.73 | 23.17 | 23.57 | 19,307,718 | -0.23(-0.99%) |