Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 21.82 | 21.86 | 21.49 | 21.56 | 21,292,430 | -0.28(-1.30%) |
Oct 30, 2001 | 21.86 | 22.02 | 21.64 | 21.84 | 20,200,630 | -0.06(-0.28%) |
Oct 29, 2001 | 21.88 | 22.15 | 21.87 | 21.91 | 20,553,746 | -0.07(-0.30%) |
Oct 26, 2001 | 21.78 | 22.10 | 21.68 | 21.97 | 19,983,164 | -0.16(-0.72%) |
Oct 25, 2001 | 21.64 | 22.17 | 21.46 | 22.13 | 25,345,188 | +0.03(+0.12%) |
Oct 24, 2001 | 21.91 | 22.25 | 21.82 | 22.11 | 24,495,342 | +0.16(+0.73%) |
Oct 23, 2001 | 22.08 | 22.12 | 21.71 | 21.95 | 20,843,894 | -0.18(-0.81%) |
Oct 22, 2001 | 21.73 | 22.13 | 21.71 | 22.13 | 24,386,706 | +0.34(+1.58%) |
Oct 19, 2001 | 21.51 | 21.78 | 21.46 | 21.78 | 23,511,400 | +0.24(+1.12%) |
Oct 18, 2001 | 21.35 | 21.71 | 21.35 | 21.54 | 26,962,482 | +0.11(+0.50%) |
Oct 17, 2001 | 21.35 | 21.60 | 21.23 | 21.43 | 27,609,634 | +0.28(+1.34%) |
Oct 16, 2001 | 21.46 | 21.53 | 20.90 | 21.15 | 22,845,592 | -0.14(-0.65%) |
Oct 15, 2001 | 21.05 | 21.51 | 21.03 | 21.29 | 21,797,520 | +0.26(+1.25%) |
Oct 12, 2001 | 20.79 | 21.15 | 20.76 | 21.03 | 26,190,178 | +0.31(+1.49%) |
Oct 11, 2001 | 21.38 | 21.43 | 20.71 | 20.72 | 35,988,976 | -0.77(-3.57%) |
Oct 10, 2001 | 20.96 | 21.57 | 20.84 | 21.48 | 22,958,310 | +0.52(+2.48%) |
Oct 09, 2001 | 21.07 | 21.09 | 20.82 | 20.96 | 14,251,895 | -0.13(-0.63%) |
Oct 08, 2001 | 21.43 | 21.48 | 21.01 | 21.10 | 16,090,542 | -0.41(-1.89%) |
Oct 05, 2001 | 21.11 | 21.59 | 21.09 | 21.50 | 24,746,818 | +0.40(+1.88%) |
Oct 04, 2001 | 21.13 | 21.28 | 20.86 | 21.11 | 28,882,170 | -0.12(-0.56%) |
Oct 03, 2001 | 21.35 | 21.36 | 20.91 | 21.23 | 28,132,214 | -0.13(-0.60%) |
Oct 02, 2001 | 21.15 | 21.35 | 20.89 | 21.35 | 27,728,182 | +0.21(+0.97%) |
Oct 01, 2001 | 20.70 | 21.22 | 20.66 | 21.15 | 34,512,964 | +0.51(+2.49%) |
Sep 28, 2001 | 20.56 | 20.69 | 20.05 | 20.63 | 36,920,640 | +0.18(+0.88%) |
Sep 27, 2001 | 20.07 | 20.51 | 19.95 | 20.45 | 39,978,768 | +0.62(+3.11%) |
Sep 26, 2001 | 19.04 | 19.84 | 18.91 | 19.84 | 35,987,808 | +0.81(+4.25%) |
Sep 25, 2001 | 19.17 | 19.17 | 18.81 | 19.03 | 31,361,166 | +0.49(+2.64%) |
Sep 24, 2001 | 18.91 | 18.97 | 18.15 | 18.54 | 37,278,808 | +0.12(+0.64%) |
Sep 21, 2001 | 17.50 | 18.50 | 17.50 | 18.42 | 55,356,276 | -0.38(-2.02%) |
Sep 20, 2001 | 18.65 | 19.28 | 18.58 | 18.80 | 35,259,036 | -0.25(-1.30%) |
Sep 19, 2001 | 19.48 | 19.55 | 18.53 | 19.05 | 36,031,340 | -0.40(-2.06%) |
Sep 18, 2001 | 19.58 | 19.63 | 19.15 | 19.45 | 30,916,906 | -0.17(-0.89%) |
Sep 17, 2001 | 20.53 | 20.56 | 19.04 | 19.63 | 52,290,180 | -0.02(-0.08%) |
Sep 10, 2001 | 18.78 | 19.83 | 18.76 | 19.64 | 21,453,926 | +0.60(+3.16%) |
Sep 07, 2001 | 19.68 | 19.76 | 19.02 | 19.04 | 34,133,420 | -0.75(-3.77%) |
Sep 06, 2001 | 20.02 | 20.24 | 19.63 | 19.79 | 22,091,944 | -0.46(-2.26%) |
Sep 05, 2001 | 19.96 | 20.35 | 19.62 | 20.24 | 26,022,074 | +0.39(+1.94%) |
Sep 04, 2001 | 19.79 | 20.42 | 19.66 | 19.86 | 25,556,436 | +0.14(+0.73%) |
Aug 31, 2001 | 19.81 | 19.93 | 19.58 | 19.71 | 29,371,712 | +0.01(+0.03%) |
Aug 30, 2001 | 20.38 | 20.53 | 19.58 | 19.71 | 37,955,304 | -0.67(-3.28%) |
Aug 29, 2001 | 20.91 | 20.93 | 20.29 | 20.38 | 24,377,766 | -0.28(-1.37%) |
Aug 28, 2001 | 21.20 | 21.20 | 20.56 | 20.66 | 18,519,010 | -0.41(-1.95%) |
Aug 27, 2001 | 21.27 | 21.27 | 21.07 | 21.07 | 12,926,110 | -0.20(-0.92%) |
Aug 24, 2001 | 20.79 | 21.35 | 20.74 | 21.27 | 20,636,534 | +0.33(+1.60%) |
Aug 23, 2001 | 20.69 | 21.01 | 20.68 | 20.93 | 21,828,808 | +0.00(+0.00%) |
Aug 22, 2001 | 20.78 | 21.06 | 20.48 | 20.93 | 22,885,432 | +0.02(+0.10%) |
Aug 21, 2001 | 21.30 | 21.47 | 20.85 | 20.91 | 20,803,860 | -0.40(-1.86%) |
Aug 20, 2001 | 21.48 | 21.55 | 21.05 | 21.31 | 26,877,556 | -0.17(-0.81%) |
Aug 17, 2001 | 21.18 | 21.48 | 20.89 | 21.48 | 17,857,866 | +0.29(+1.36%) |
Aug 16, 2001 | 21.11 | 21.33 | 20.95 | 21.19 | 14,961,429 | -0.01(-0.05%) |
Aug 15, 2001 | 21.28 | 21.55 | 21.13 | 21.21 | 18,297,074 | +0.07(+0.34%) |
Aug 14, 2001 | 21.10 | 21.25 | 21.02 | 21.13 | 13,440,916 | +0.07(+0.34%) |
Aug 13, 2001 | 20.84 | 21.10 | 20.84 | 21.06 | 17,032,506 | -0.09(-0.41%) |
Aug 10, 2001 | 20.84 | 21.30 | 20.75 | 21.15 | 19,618,778 | +0.18(+0.86%) |
Aug 09, 2001 | 20.92 | 21.07 | 20.76 | 20.97 | 18,007,896 | +0.33(+1.62%) |
Aug 08, 2001 | 20.69 | 21.04 | 20.59 | 20.63 | 20,329,284 | -0.08(-0.40%) |
Aug 07, 2001 | 20.91 | 20.91 | 20.61 | 20.72 | 16,115,029 | -0.04(-0.20%) |
Aug 06, 2001 | 21.08 | 21.09 | 20.66 | 20.76 | 10,733,571 | -0.21(-0.98%) |
Aug 03, 2001 | 20.96 | 21.10 | 20.71 | 20.96 | 13,871,961 | +0.00(+0.00%) |
Aug 02, 2001 | 21.17 | 21.28 | 20.89 | 20.96 | 14,804,597 | -0.21(-0.97%) |
Aug 01, 2001 | 21.21 | 21.27 | 20.95 | 21.17 | 14,165,025 | -0.04(-0.19%) |
Jul 31, 2001 | 20.75 | 21.60 | 20.74 | 21.21 | 26,175,796 | +0.58(+2.79%) |
Jul 30, 2001 | 20.58 | 20.69 | 20.46 | 20.63 | 17,186,034 | +0.13(+0.65%) |
Jul 27, 2001 | 20.69 | 20.70 | 20.44 | 20.50 | 16,908,128 | -0.08(-0.38%) |
Jul 26, 2001 | 20.71 | 20.80 | 20.29 | 20.58 | 18,785,060 | -0.06(-0.27%) |
Jul 25, 2001 | 20.58 | 20.79 | 20.39 | 20.63 | 18,097,294 | +0.12(+0.60%) |
Jul 24, 2001 | 20.71 | 20.71 | 20.37 | 20.51 | 17,508,056 | -0.11(-0.55%) |
Jul 23, 2001 | 21.32 | 21.50 | 20.60 | 20.62 | 18,266,562 | -0.69(-3.24%) |
Jul 20, 2001 | 21.11 | 21.73 | 21.10 | 21.31 | 22,546,892 | +0.15(+0.70%) |
Jul 19, 2001 | 21.10 | 21.34 | 20.84 | 21.16 | 24,776,162 | +0.06(+0.29%) |
Jul 18, 2001 | 20.17 | 21.19 | 20.08 | 21.10 | 37,606,656 | +1.25(+6.30%) |
Jul 17, 2001 | 19.53 | 19.96 | 19.34 | 19.85 | 35,695,520 | +0.37(+1.87%) |
Jul 16, 2001 | 19.77 | 19.89 | 19.24 | 19.49 | 25,969,990 | -0.29(-1.46%) |
Jul 13, 2001 | 19.37 | 20.13 | 19.36 | 19.77 | 33,129,850 | +0.43(+2.21%) |
Jul 12, 2001 | 20.07 | 20.07 | 19.14 | 19.35 | 46,174,312 | -0.64(-3.22%) |
Jul 11, 2001 | 20.70 | 20.70 | 19.91 | 19.99 | 36,063,796 | -1.01(-4.80%) |
Jul 10, 2001 | 21.07 | 21.28 | 20.84 | 21.00 | 19,018,462 | -0.17(-0.83%) |
Jul 09, 2001 | 20.71 | 21.20 | 20.64 | 21.17 | 18,967,352 | +0.57(+2.75%) |
Jul 06, 2001 | 20.66 | 20.69 | 20.36 | 20.61 | 22,863,666 | +0.15(+0.73%) |
Jul 05, 2001 | 20.92 | 21.02 | 20.41 | 20.46 | 23,996,278 | -0.35(-1.68%) |
Jul 03, 2001 | 21.05 | 21.13 | 20.75 | 20.81 | 12,782,493 | -0.24(-1.12%) |
Jul 02, 2001 | 20.84 | 21.14 | 20.77 | 21.05 | 32,166,704 | +0.44(+2.12%) |
Jun 29, 2001 | 21.43 | 21.65 | 20.61 | 20.61 | 41,476,736 | -1.08(-4.98%) |
Jun 28, 2001 | 21.64 | 22.12 | 21.50 | 21.69 | 21,973,008 | +0.30(+1.40%) |
Jun 27, 2001 | 21.70 | 21.82 | 21.39 | 21.39 | 14,219,246 | -0.33(-1.52%) |
Jun 26, 2001 | 21.62 | 21.97 | 21.62 | 21.72 | 18,892,336 | +0.10(+0.45%) |
Jun 25, 2001 | 22.05 | 22.24 | 21.61 | 21.62 | 17,914,226 | -0.40(-1.80%) |
Jun 22, 2001 | 22.41 | 22.49 | 21.93 | 22.02 | 27,773,850 | -1.07(-4.64%) |
Jun 21, 2001 | 22.67 | 23.16 | 22.67 | 23.09 | 23,652,686 | +0.19(+0.83%) |
Jun 20, 2001 | 22.95 | 23.10 | 22.49 | 22.90 | 23,959,158 | +0.26(+1.14%) |
Jun 19, 2001 | 22.12 | 22.69 | 22.12 | 22.64 | 23,280,524 | +0.40(+1.80%) |
Jun 18, 2001 | 22.10 | 22.49 | 21.92 | 22.24 | 19,873,752 | +0.30(+1.38%) |
Jun 15, 2001 | 21.78 | 22.02 | 21.69 | 21.94 | 38,175,296 | -0.32(-1.43%) |
Jun 14, 2001 | 21.96 | 22.35 | 21.95 | 22.25 | 19,818,558 | +0.30(+1.38%) |
Jun 13, 2001 | 22.23 | 22.23 | 21.87 | 21.95 | 19,908,150 | -0.14(-0.63%) |
Jun 12, 2001 | 22.37 | 22.38 | 22.02 | 22.09 | 14,549,040 | -0.09(-0.42%) |
Jun 11, 2001 | 22.56 | 22.56 | 21.98 | 22.18 | 12,275,073 | -0.21(-0.92%) |
Jun 08, 2001 | 22.46 | 22.51 | 22.28 | 22.39 | 11,759,295 | -0.12(-0.55%) |
Jun 07, 2001 | 21.98 | 22.54 | 21.96 | 22.51 | 24,542,178 | +0.46(+2.10%) |
Jun 06, 2001 | 22.06 | 22.12 | 21.75 | 22.05 | 18,742,112 | -0.05(-0.23%) |
Jun 05, 2001 | 22.19 | 22.38 | 22.05 | 22.10 | 22,564,384 | -0.27(-1.20%) |
Jun 04, 2001 | 22.27 | 22.37 | 22.03 | 22.37 | 13,567,431 | +0.34(+1.54%) |
Jun 01, 2001 | 21.87 | 22.29 | 21.78 | 22.03 | 15,388,782 | -0.04(-0.19%) |
May 31, 2001 | 22.20 | 22.23 | 21.79 | 22.07 | 21,437,796 | -0.16(-0.72%) |
May 30, 2001 | 22.35 | 22.38 | 22.06 | 22.23 | 18,209,428 | +0.08(+0.37%) |
May 29, 2001 | 21.99 | 22.17 | 21.83 | 22.15 | 19,631,216 | +0.61(+2.82%) |
May 25, 2001 | 21.88 | 21.96 | 21.36 | 21.54 | 24,775,968 | -0.55(-2.47%) |
May 24, 2001 | 22.15 | 22.23 | 21.64 | 22.09 | 29,805,282 | -0.32(-1.45%) |
May 23, 2001 | 22.87 | 22.90 | 21.76 | 22.41 | 31,043,614 | -0.25(-1.11%) |
May 22, 2001 | 22.77 | 22.82 | 22.38 | 22.66 | 17,392,424 | -0.37(-1.61%) |
May 21, 2001 | 23.05 | 23.10 | 22.74 | 23.03 | 15,147,606 | -0.05(-0.20%) |
May 18, 2001 | 23.12 | 23.15 | 22.65 | 23.08 | 19,556,978 | +0.05(+0.20%) |
May 17, 2001 | 23.05 | 23.18 | 22.81 | 23.03 | 35,043,320 | +0.07(+0.31%) |
May 16, 2001 | 22.05 | 23.05 | 22.05 | 22.96 | 35,036,904 | +0.85(+3.84%) |
May 15, 2001 | 22.02 | 22.25 | 21.63 | 22.11 | 22,195,526 | -0.17(-0.78%) |
May 14, 2001 | 22.13 | 22.35 | 21.75 | 22.29 | 17,194,974 | +0.16(+0.72%) |
May 11, 2001 | 22.50 | 22.76 | 22.02 | 22.13 | 17,584,042 | -0.38(-1.69%) |
May 10, 2001 | 22.64 | 22.86 | 22.35 | 22.51 | 16,162,837 | -0.37(-1.60%) |
May 09, 2001 | 22.66 | 22.87 | 22.41 | 22.87 | 21,531,468 | +0.23(+1.00%) |
May 08, 2001 | 22.23 | 22.67 | 22.17 | 22.65 | 17,601,338 | +0.12(+0.55%) |
May 07, 2001 | 22.28 | 22.58 | 22.23 | 22.52 | 15,331,452 | +0.16(+0.71%) |
May 04, 2001 | 21.70 | 22.46 | 21.66 | 22.36 | 17,940,656 | +0.62(+2.86%) |
May 03, 2001 | 22.28 | 22.34 | 21.57 | 21.74 | 24,310,524 | -0.48(-2.18%) |
May 02, 2001 | 22.25 | 22.37 | 21.84 | 22.22 | 20,479,314 | -0.22(-0.99%) |
May 01, 2001 | 22.28 | 22.51 | 22.13 | 22.45 | 18,229,056 | +0.16(+0.74%) |
Apr 30, 2001 | 22.14 | 22.62 | 22.13 | 22.28 | 27,163,236 | +0.09(+0.42%) |
Apr 27, 2001 | 21.66 | 22.23 | 21.57 | 22.19 | 25,287,276 | +0.32(+1.46%) |
Apr 26, 2001 | 21.10 | 21.92 | 20.97 | 21.87 | 32,806,858 | +0.82(+3.89%) |
Apr 25, 2001 | 20.87 | 21.23 | 20.80 | 21.05 | 19,886,578 | +0.20(+0.96%) |
Apr 24, 2001 | 21.10 | 21.34 | 20.64 | 20.85 | 21,599,488 | -0.25(-1.17%) |
Apr 23, 2001 | 21.05 | 21.23 | 20.97 | 21.10 | 22,903,700 | +0.12(+0.59%) |
Apr 20, 2001 | 20.45 | 21.05 | 20.33 | 20.97 | 37,968,520 | +0.49(+2.41%) |
Apr 19, 2001 | 20.74 | 20.94 | 20.48 | 20.48 | 47,767,508 | -0.57(-2.69%) |
Apr 18, 2001 | 21.35 | 22.00 | 20.89 | 21.05 | 53,405,300 | -0.78(-3.56%) |
Apr 17, 2001 | 20.76 | 21.86 | 20.75 | 21.82 | 24,161,078 | +0.78(+3.69%) |
Apr 16, 2001 | 21.28 | 21.48 | 20.83 | 21.05 | 21,358,894 | +0.10(+0.49%) |
Apr 12, 2001 | 20.58 | 21.00 | 20.42 | 20.94 | 21,065,054 | +0.36(+1.75%) |
Apr 11, 2001 | 20.18 | 20.65 | 20.13 | 20.58 | 33,717,924 | -0.51(-2.44%) |
Apr 10, 2001 | 21.61 | 21.63 | 20.74 | 21.10 | 28,063,416 | -0.50(-2.31%) |
Apr 09, 2001 | 21.40 | 21.61 | 21.36 | 21.60 | 20,173,424 | +0.46(+2.17%) |
Apr 06, 2001 | 20.69 | 21.14 | 20.58 | 21.14 | 22,926,050 | +0.14(+0.69%) |
Apr 05, 2001 | 20.81 | 21.02 | 20.47 | 20.99 | 24,354,834 | +0.54(+2.64%) |
Apr 04, 2001 | 19.95 | 20.77 | 19.91 | 20.45 | 26,905,930 | +0.38(+1.87%) |
Apr 03, 2001 | 20.17 | 20.57 | 19.81 | 20.08 | 31,771,028 | +0.04(+0.18%) |
Apr 02, 2001 | 20.97 | 21.03 | 19.81 | 20.04 | 30,791,556 | -1.03(-4.88%) |
Mar 30, 2001 | 20.74 | 21.07 | 20.38 | 21.07 | 28,183,324 | +0.49(+2.40%) |
Mar 29, 2001 | 20.56 | 21.11 | 20.09 | 20.58 | 30,396,658 | +0.03(+0.15%) |
Mar 28, 2001 | 20.53 | 20.73 | 20.08 | 20.55 | 23,436,774 | -0.03(-0.12%) |
Mar 27, 2001 | 20.07 | 20.58 | 19.83 | 20.57 | 29,623,380 | +0.64(+3.20%) |
Mar 26, 2001 | 19.68 | 20.33 | 19.24 | 19.93 | 30,703,132 | +0.62(+3.22%) |
Mar 23, 2001 | 18.88 | 19.44 | 18.53 | 19.31 | 40,581,996 | +0.96(+5.21%) |
Mar 22, 2001 | 18.48 | 18.53 | 17.55 | 18.35 | 53,280,340 | -0.16(-0.86%) |
Mar 21, 2001 | 19.22 | 19.30 | 18.38 | 18.51 | 34,157,324 | -0.64(-3.33%) |
Mar 20, 2001 | 19.55 | 19.66 | 19.09 | 19.15 | 29,837,738 | -0.20(-1.01%) |
Mar 19, 2001 | 19.06 | 19.55 | 19.06 | 19.35 | 27,287,030 | +0.12(+0.62%) |
Mar 16, 2001 | 19.56 | 19.76 | 18.98 | 19.23 | 54,537,524 | -0.61(-3.06%) |
Mar 15, 2001 | 20.07 | 20.17 | 19.55 | 19.84 | 35,069,556 | -0.23(-1.15%) |
Mar 14, 2001 | 20.07 | 20.33 | 19.66 | 20.07 | 36,183,896 | -0.46(-2.26%) |
Mar 13, 2001 | 20.63 | 20.71 | 19.68 | 20.53 | 41,653,780 | -0.23(-1.11%) |
Mar 12, 2001 | 21.46 | 21.74 | 20.58 | 20.76 | 26,722,084 | -1.08(-4.95%) |
Mar 09, 2001 | 21.80 | 22.04 | 21.68 | 21.84 | 21,819,090 | +0.23(+1.07%) |
Mar 08, 2001 | 21.59 | 21.84 | 21.35 | 21.61 | 26,639,880 | +0.03(+0.12%) |
Mar 07, 2001 | 21.97 | 22.04 | 21.49 | 21.59 | 31,040,116 | -0.59(-2.67%) |
Mar 06, 2001 | 22.88 | 22.88 | 22.08 | 22.18 | 20,715,242 | -0.38(-1.67%) |
Mar 05, 2001 | 22.40 | 22.68 | 22.07 | 22.55 | 19,556,590 | +0.11(+0.50%) |
Mar 02, 2001 | 22.80 | 22.91 | 22.24 | 22.44 | 30,918,460 | -0.25(-1.11%) |
Mar 01, 2001 | 23.15 | 23.15 | 22.54 | 22.69 | 28,834,750 | -0.46(-2.00%) |
Feb 28, 2001 | 23.28 | 23.40 | 22.87 | 23.16 | 27,268,374 | -0.11(-0.46%) |
Feb 27, 2001 | 23.19 | 23.38 | 23.11 | 23.26 | 15,717,799 | -0.02(-0.09%) |
Feb 26, 2001 | 22.77 | 23.28 | 22.64 | 23.28 | 21,730,084 | +0.22(+0.96%) |
Feb 23, 2001 | 23.20 | 23.23 | 22.81 | 23.06 | 19,427,742 | -0.14(-0.60%) |
Feb 22, 2001 | 23.64 | 23.67 | 22.99 | 23.20 | 33,574,500 | +0.14(+0.62%) |
Feb 21, 2001 | 23.21 | 23.67 | 23.03 | 23.06 | 23,484,970 | -0.03(-0.13%) |
Feb 20, 2001 | 23.29 | 23.64 | 23.05 | 23.09 | 21,427,690 | -0.20(-0.86%) |
Feb 16, 2001 | 22.62 | 23.43 | 22.62 | 23.29 | 28,743,994 | +0.52(+2.28%) |
Feb 15, 2001 | 22.92 | 23.03 | 22.41 | 22.77 | 23,717,788 | -0.49(-2.10%) |
Feb 14, 2001 | 22.98 | 23.40 | 22.77 | 23.26 | 21,801,018 | +0.09(+0.38%) |
Feb 13, 2001 | 23.30 | 23.30 | 22.93 | 23.17 | 27,899,588 | -0.56(-2.36%) |
Feb 12, 2001 | 23.28 | 23.73 | 23.19 | 23.73 | 21,229,854 | +0.56(+2.40%) |
Feb 09, 2001 | 23.08 | 23.70 | 23.03 | 23.18 | 19,657,646 | +0.15(+0.65%) |
Feb 08, 2001 | 23.00 | 23.30 | 22.65 | 23.03 | 22,857,836 | +0.13(+0.56%) |
Feb 07, 2001 | 23.59 | 23.77 | 22.90 | 22.90 | 37,151,904 | -0.69(-2.94%) |
Feb 06, 2001 | 24.03 | 24.04 | 23.46 | 23.59 | 30,247,988 | +0.05(+0.22%) |
Feb 05, 2001 | 23.10 | 23.67 | 23.01 | 23.54 | 22,111,766 | +0.44(+1.89%) |
Feb 02, 2001 | 23.25 | 23.28 | 22.98 | 23.10 | 19,251,476 | -0.16(-0.69%) |
Feb 01, 2001 | 23.23 | 23.26 | 22.90 | 23.26 | 18,537,472 | +0.03(+0.13%) |
Jan 31, 2001 | 22.78 | 23.23 | 22.33 | 23.23 | 25,351,990 | +0.45(+1.96%) |
Jan 30, 2001 | 22.41 | 22.95 | 22.16 | 22.78 | 18,636,196 | +0.50(+2.26%) |
Jan 29, 2001 | 22.81 | 23.10 | 22.17 | 22.28 | 19,999,490 | -0.52(-2.28%) |
Jan 26, 2001 | 23.12 | 23.22 | 22.64 | 22.80 | 27,891,426 | -0.07(-0.29%) |
Jan 25, 2001 | 22.13 | 23.12 | 22.06 | 22.87 | 28,656,152 | +0.77(+3.49%) |
Jan 24, 2001 | 22.06 | 22.22 | 21.74 | 22.10 | 41,897,676 | +0.03(+0.14%) |
Jan 23, 2001 | 21.48 | 22.10 | 21.42 | 22.06 | 23,726,728 | +0.39(+1.80%) |
Jan 22, 2001 | 21.48 | 21.84 | 21.32 | 21.67 | 28,585,414 | +0.38(+1.79%) |
Jan 19, 2001 | 21.10 | 21.35 | 20.90 | 21.29 | 32,154,072 | +0.13(+0.63%) |
Jan 18, 2001 | 21.16 | 21.51 | 21.04 | 21.16 | 33,296,788 | +0.19(+0.91%) |
Jan 17, 2001 | 21.29 | 21.29 | 20.84 | 20.97 | 33,534,660 | -0.48(-2.25%) |
Jan 16, 2001 | 21.10 | 21.67 | 21.07 | 21.45 | 31,669,388 | +0.13(+0.60%) |
Jan 12, 2001 | 21.10 | 21.48 | 21.04 | 21.32 | 35,734,388 | +0.23(+1.07%) |
Jan 11, 2001 | 21.67 | 21.81 | 20.97 | 21.10 | 42,945,168 | -0.67(-3.10%) |
Jan 10, 2001 | 22.19 | 22.51 | 21.74 | 21.77 | 27,520,626 | -0.48(-2.17%) |
Jan 09, 2001 | 21.74 | 22.25 | 21.61 | 22.25 | 21,816,370 | +0.70(+3.27%) |
Jan 08, 2001 | 22.13 | 22.32 | 21.39 | 21.55 | 26,908,262 | -0.26(-1.18%) |
Jan 05, 2001 | 21.87 | 22.35 | 21.42 | 21.81 | 35,212,784 | +0.29(+1.36%) |
Jan 04, 2001 | 22.58 | 22.61 | 21.10 | 21.51 | 64,257,420 | -0.90(-4.02%) |
Jan 03, 2001 | 23.67 | 23.90 | 21.87 | 22.41 | 43,803,176 | -1.32(-5.55%) |
Jan 02, 2001 | 23.44 | 24.06 | 23.41 | 23.73 | 20,708,246 | +0.06(+0.26%) |
Dec 29, 2000 | 23.80 | 24.12 | 23.61 | 23.67 | 15,010,791 | +0.13(+0.55%) |
Dec 28, 2000 | 23.64 | 23.83 | 23.28 | 23.54 | 18,677,786 | +0.26(+1.11%) |
Dec 27, 2000 | 23.06 | 23.73 | 23.06 | 23.28 | 16,873,926 | +0.29(+1.25%) |
Dec 26, 2000 | 22.96 | 23.64 | 22.87 | 23.00 | 14,889,523 | +0.16(+0.70%) |
Dec 22, 2000 | 22.64 | 23.38 | 22.61 | 22.84 | 29,499,586 | +0.97(+4.42%) |
Dec 21, 2000 | 23.57 | 23.84 | 21.87 | 21.87 | 39,499,720 | -2.00(-8.37%) |
Dec 20, 2000 | 24.44 | 24.73 | 23.67 | 23.87 | 32,734,952 | -0.55(-2.23%) |
Dec 19, 2000 | 23.93 | 24.70 | 23.87 | 24.41 | 35,690,080 | +0.48(+2.02%) |
Dec 18, 2000 | 23.47 | 23.93 | 23.16 | 23.93 | 22,584,984 | +0.55(+2.33%) |
Dec 15, 2000 | 23.28 | 23.90 | 23.19 | 23.38 | 45,553,592 | -0.06(-0.26%) |
Dec 14, 2000 | 23.64 | 23.77 | 23.35 | 23.44 | 20,163,124 | -0.13(-0.55%) |
Dec 13, 2000 | 22.67 | 23.87 | 22.67 | 23.57 | 37,236,248 | +0.93(+4.11%) |
Dec 12, 2000 | 22.64 | 22.96 | 22.54 | 22.64 | 20,278,560 | +0.20(+0.87%) |
Dec 11, 2000 | 22.41 | 23.00 | 22.38 | 22.45 | 30,394,326 | +0.06(+0.28%) |
Dec 08, 2000 | 22.13 | 22.90 | 21.87 | 22.38 | 27,182,864 | +0.03(+0.14%) |
Dec 07, 2000 | 22.54 | 22.77 | 22.00 | 22.35 | 22,167,348 | +0.03(+0.14%) |
Dec 06, 2000 | 22.45 | 22.61 | 21.81 | 22.32 | 31,527,520 | -0.58(-2.52%) |
Dec 05, 2000 | 23.03 | 23.12 | 22.51 | 22.90 | 25,067,088 | +0.16(+0.70%) |
Dec 04, 2000 | 21.87 | 22.90 | 21.81 | 22.74 | 24,156,414 | +0.35(+1.59%) |
Dec 01, 2000 | 22.70 | 22.70 | 21.48 | 22.38 | 34,178,700 | -0.42(-1.83%) |
Nov 30, 2000 | 23.67 | 23.90 | 22.51 | 22.80 | 33,536,408 | -0.67(-2.87%) |
Nov 29, 2000 | 23.22 | 23.77 | 23.12 | 23.47 | 29,049,884 | +0.32(+1.38%) |
Nov 28, 2000 | 22.87 | 23.51 | 22.58 | 23.16 | 20,929,404 | +0.06(+0.27%) |
Nov 27, 2000 | 22.00 | 23.25 | 21.84 | 23.09 | 26,846,462 | +1.32(+6.07%) |
Nov 24, 2000 | 22.19 | 22.22 | 21.64 | 21.77 | 11,893,001 | -0.36(-1.60%) |
Nov 22, 2000 | 21.67 | 22.54 | 21.61 | 22.13 | 18,306,014 | -0.26(-1.15%) |
Nov 21, 2000 | 21.81 | 22.58 | 21.81 | 22.38 | 12,824,471 | +0.26(+1.16%) |
Nov 20, 2000 | 22.25 | 22.54 | 21.97 | 22.13 | 16,643,244 | +0.00(+0.00%) |
Nov 17, 2000 | 22.45 | 23.03 | 22.10 | 22.13 | 25,644,278 | -0.16(-0.72%) |
Nov 16, 2000 | 22.06 | 22.48 | 21.90 | 22.29 | 17,873,996 | +0.13(+0.58%) |
Nov 15, 2000 | 22.13 | 22.25 | 21.67 | 22.16 | 22,506,858 | +0.13(+0.58%) |
Nov 14, 2000 | 21.48 | 22.51 | 21.29 | 22.03 | 28,742,050 | +0.32(+1.47%) |
Nov 13, 2000 | 22.25 | 22.41 | 21.10 | 21.71 | 28,492,518 | -0.99(-4.37%) |
Nov 10, 2000 | 23.12 | 23.51 | 22.70 | 22.70 | 22,238,864 | -0.26(-1.12%) |
Nov 09, 2000 | 23.03 | 23.28 | 22.41 | 22.96 | 22,655,528 | -0.39(-1.67%) |
Nov 08, 2000 | 22.90 | 23.73 | 22.84 | 23.35 | 27,954,782 | +0.29(+1.27%) |
Nov 07, 2000 | 23.09 | 23.31 | 22.77 | 23.06 | 20,504,578 | +0.16(+0.70%) |
Nov 06, 2000 | 22.38 | 23.28 | 22.32 | 22.90 | 25,730,758 | +0.45(+2.02%) |
Nov 03, 2000 | 22.35 | 22.48 | 21.93 | 22.45 | 18,076,498 | +0.22(+1.00%) |
Nov 02, 2000 | 22.51 | 22.58 | 21.96 | 22.22 | 23,618,870 | -0.16(-0.71%) |