Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 32.06 | 33.49 | 32.06 | 33.24 | 20,736,158 | +1.87(+5.97%) |
Nov 29, 2001 | 31.52 | 31.70 | 31.03 | 31.37 | 10,241,771 | +0.16(+0.50%) |
Nov 28, 2001 | 30.46 | 31.54 | 30.39 | 31.21 | 14,994,749 | +0.32(+1.04%) |
Nov 27, 2001 | 31.92 | 32.06 | 30.58 | 30.89 | 17,855,490 | -1.55(-4.77%) |
Nov 26, 2001 | 32.78 | 32.86 | 31.92 | 32.43 | 10,837,665 | -0.76(-2.28%) |
Nov 23, 2001 | 32.67 | 33.25 | 32.66 | 33.19 | 3,749,810 | +0.14(+0.43%) |
Nov 21, 2001 | 32.60 | 33.08 | 32.49 | 33.05 | 6,148,543 | +0.14(+0.43%) |
Nov 20, 2001 | 33.14 | 33.31 | 32.71 | 32.91 | 8,139,301 | -0.63(-1.89%) |
Nov 19, 2001 | 32.78 | 33.65 | 32.56 | 33.54 | 11,782,591 | +0.90(+2.77%) |
Nov 16, 2001 | 33.13 | 33.13 | 32.10 | 32.63 | 13,110,511 | -0.49(-1.48%) |
Nov 15, 2001 | 32.58 | 33.30 | 32.36 | 33.13 | 10,516,421 | +0.19(+0.56%) |
Nov 14, 2001 | 32.06 | 33.01 | 31.35 | 32.94 | 17,151,952 | +1.59(+5.07%) |
Nov 13, 2001 | 30.64 | 31.80 | 30.25 | 31.35 | 15,623,623 | +2.05(+7.00%) |
Nov 12, 2001 | 28.86 | 29.64 | 28.50 | 29.30 | 9,208,991 | -0.71(-2.35%) |
Nov 09, 2001 | 29.85 | 30.14 | 29.36 | 30.01 | 5,570,893 | +0.16(+0.53%) |
Nov 08, 2001 | 30.42 | 31.07 | 29.56 | 29.85 | 10,207,949 | -0.04(-0.14%) |
Nov 07, 2001 | 30.25 | 30.60 | 29.71 | 29.89 | 8,312,483 | -0.53(-1.76%) |
Nov 06, 2001 | 29.61 | 30.43 | 29.36 | 30.43 | 10,660,974 | +0.82(+2.77%) |
Nov 05, 2001 | 29.32 | 30.03 | 29.22 | 29.61 | 11,496,573 | +0.88(+3.05%) |
Nov 02, 2001 | 27.65 | 29.16 | 27.36 | 28.73 | 15,451,844 | +1.37(+5.00%) |
Nov 01, 2001 | 27.24 | 27.75 | 26.70 | 27.36 | 10,184,090 | +0.12(+0.44%) |
Oct 31, 2001 | 27.07 | 27.80 | 26.61 | 27.24 | 13,288,044 | +0.45(+1.68%) |
Oct 30, 2001 | 27.25 | 27.31 | 26.47 | 26.79 | 12,616,646 | -0.73(-2.64%) |
Oct 29, 2001 | 28.32 | 28.57 | 27.45 | 27.52 | 7,970,328 | -1.19(-4.14%) |
Oct 26, 2001 | 28.64 | 28.96 | 28.27 | 28.71 | 8,282,029 | -0.11(-0.40%) |
Oct 25, 2001 | 28.29 | 28.82 | 27.61 | 28.82 | 11,686,737 | +0.18(+0.62%) |
Oct 24, 2001 | 28.74 | 29.07 | 28.39 | 28.64 | 7,769,919 | -0.11(-0.37%) |
Oct 23, 2001 | 29.10 | 29.24 | 28.47 | 28.75 | 10,090,482 | +0.29(+1.00%) |
Oct 22, 2001 | 28.62 | 29.05 | 27.63 | 28.47 | 12,167,410 | -0.33(-1.14%) |
Oct 19, 2001 | 29.29 | 29.37 | 28.50 | 28.79 | 10,928,186 | -0.21(-0.71%) |
Oct 18, 2001 | 28.72 | 29.78 | 28.36 | 29.00 | 10,360,361 | +0.14(+0.47%) |
Oct 17, 2001 | 29.93 | 30.28 | 28.79 | 28.87 | 8,703,899 | -0.79(-2.67%) |
Oct 16, 2001 | 29.36 | 29.78 | 28.79 | 29.66 | 6,635,672 | +0.47(+1.61%) |
Oct 15, 2001 | 29.04 | 29.38 | 28.50 | 29.19 | 8,693,654 | -0.51(-1.73%) |
Oct 12, 2001 | 30.20 | 30.21 | 28.64 | 29.70 | 14,019,650 | -1.01(-3.29%) |
Oct 11, 2001 | 29.21 | 30.72 | 29.21 | 30.71 | 17,208,230 | +2.06(+7.19%) |
Oct 10, 2001 | 27.20 | 28.71 | 27.01 | 28.65 | 10,297,908 | +1.65(+6.09%) |
Oct 09, 2001 | 27.93 | 27.93 | 26.76 | 27.01 | 11,375,317 | -0.33(-1.22%) |
Oct 08, 2001 | 28.08 | 28.08 | 27.18 | 27.34 | 7,764,727 | -0.74(-2.64%) |
Oct 05, 2001 | 27.93 | 28.15 | 27.01 | 28.08 | 9,421,750 | +0.16(+0.56%) |
Oct 04, 2001 | 29.07 | 29.18 | 27.92 | 27.92 | 12,098,081 | -1.17(-4.02%) |
Oct 03, 2001 | 27.68 | 29.27 | 27.52 | 29.09 | 12,133,728 | +1.27(+4.56%) |
Oct 02, 2001 | 27.25 | 28.05 | 27.01 | 27.82 | 8,819,821 | +0.88(+3.25%) |
Oct 01, 2001 | 27.16 | 27.34 | 26.44 | 26.95 | 11,619,373 | -0.39(-1.43%) |
Sep 28, 2001 | 26.54 | 27.65 | 25.90 | 27.34 | 13,164,262 | +1.05(+3.98%) |
Sep 27, 2001 | 25.72 | 26.44 | 25.30 | 26.29 | 11,139,682 | +0.96(+3.80%) |
Sep 26, 2001 | 26.51 | 26.61 | 25.33 | 25.33 | 11,751,435 | -0.53(-2.07%) |
Sep 25, 2001 | 26.18 | 26.54 | 25.20 | 25.87 | 16,112,717 | +0.21(+0.81%) |
Sep 24, 2001 | 23.60 | 26.02 | 23.59 | 25.66 | 17,671,220 | +2.07(+8.76%) |
Sep 21, 2001 | 21.95 | 23.88 | 21.59 | 23.59 | 25,777,680 | +0.22(+0.95%) |
Sep 20, 2001 | 23.73 | 24.73 | 23.09 | 23.37 | 21,921,632 | -1.78(-7.08%) |
Sep 19, 2001 | 26.58 | 26.85 | 24.24 | 25.15 | 21,568,530 | -0.99(-3.79%) |
Sep 18, 2001 | 26.36 | 27.20 | 25.12 | 26.14 | 24,447,936 | +0.35(+1.35%) |
Sep 17, 2001 | 25.30 | 26.54 | 24.94 | 25.79 | 35,484,044 | -3.10(-10.73%) |
Sep 10, 2001 | 28.56 | 29.43 | 28.54 | 28.89 | 15,505,736 | -0.29(-0.98%) |
Sep 07, 2001 | 30.07 | 30.99 | 28.50 | 29.18 | 26,804,988 | -1.85(-5.97%) |
Sep 06, 2001 | 32.25 | 32.96 | 30.92 | 31.03 | 11,061,652 | -1.74(-5.31%) |
Sep 05, 2001 | 33.36 | 33.36 | 31.92 | 32.77 | 9,607,423 | -0.59(-1.77%) |
Sep 04, 2001 | 32.65 | 34.20 | 32.64 | 33.36 | 9,087,174 | +0.62(+1.89%) |
Aug 31, 2001 | 32.67 | 33.58 | 32.66 | 32.74 | 8,041,622 | +0.09(+0.28%) |
Aug 30, 2001 | 33.13 | 33.60 | 32.26 | 32.65 | 11,694,175 | -0.84(-2.51%) |
Aug 29, 2001 | 33.95 | 34.02 | 33.20 | 33.49 | 9,179,238 | -0.64(-1.88%) |
Aug 28, 2001 | 34.59 | 34.88 | 34.10 | 34.13 | 7,764,867 | -0.78(-2.23%) |
Aug 27, 2001 | 35.23 | 35.33 | 34.45 | 34.91 | 8,259,293 | -0.68(-1.90%) |
Aug 24, 2001 | 34.39 | 35.59 | 34.13 | 35.58 | 8,437,529 | +1.39(+4.06%) |
Aug 23, 2001 | 34.70 | 34.80 | 33.88 | 34.19 | 6,000,341 | -0.61(-1.76%) |
Aug 22, 2001 | 34.29 | 34.91 | 33.95 | 34.81 | 7,027,087 | +0.53(+1.56%) |
Aug 21, 2001 | 35.60 | 35.60 | 34.27 | 34.27 | 7,384,679 | -1.21(-3.41%) |
Aug 20, 2001 | 34.93 | 35.63 | 34.84 | 35.48 | 7,957,557 | +0.41(+1.16%) |
Aug 17, 2001 | 35.51 | 35.51 | 34.84 | 35.08 | 6,248,467 | -0.47(-1.32%) |
Aug 16, 2001 | 34.74 | 35.61 | 34.74 | 35.55 | 8,245,961 | +0.50(+1.42%) |
Aug 15, 2001 | 35.27 | 35.47 | 34.88 | 35.05 | 8,426,722 | -0.08(-0.22%) |
Aug 14, 2001 | 34.91 | 35.59 | 34.91 | 35.13 | 9,473,958 | +0.86(+2.49%) |
Aug 13, 2001 | 34.53 | 34.66 | 33.77 | 34.27 | 7,651,751 | -0.26(-0.74%) |
Aug 10, 2001 | 34.81 | 34.83 | 33.72 | 34.53 | 5,257,930 | -0.01(-0.04%) |
Aug 09, 2001 | 34.49 | 34.74 | 34.17 | 34.54 | 8,724,389 | +0.43(+1.25%) |
Aug 08, 2001 | 34.91 | 35.24 | 34.02 | 34.12 | 8,129,898 | -0.79(-2.27%) |
Aug 07, 2001 | 34.74 | 35.26 | 34.47 | 34.91 | 6,537,432 | +0.51(+1.47%) |
Aug 06, 2001 | 35.24 | 35.38 | 34.17 | 34.40 | 6,416,176 | -0.61(-1.73%) |
Aug 03, 2001 | 35.59 | 35.59 | 34.63 | 35.01 | 5,525,843 | -0.46(-1.31%) |
Aug 02, 2001 | 35.73 | 35.84 | 35.16 | 35.47 | 6,000,201 | +0.00(+0.00%) |
Aug 01, 2001 | 35.89 | 36.13 | 35.26 | 35.47 | 6,668,933 | -0.42(-1.17%) |
Jul 31, 2001 | 35.56 | 36.27 | 35.11 | 35.89 | 9,825,515 | +0.58(+1.65%) |
Jul 30, 2001 | 35.38 | 35.59 | 34.81 | 35.31 | 5,803,722 | -0.07(-0.20%) |
Jul 27, 2001 | 35.34 | 35.41 | 34.49 | 35.38 | 5,054,574 | +0.11(+0.30%) |
Jul 26, 2001 | 34.91 | 35.36 | 34.70 | 35.27 | 8,505,314 | +0.21(+0.59%) |
Jul 25, 2001 | 33.92 | 35.13 | 33.38 | 35.06 | 8,027,869 | +1.47(+4.39%) |
Jul 24, 2001 | 34.49 | 34.49 | 33.18 | 33.59 | 5,700,991 | -0.59(-1.73%) |
Jul 23, 2001 | 35.38 | 35.54 | 34.18 | 34.18 | 5,217,230 | -1.02(-2.89%) |
Jul 20, 2001 | 35.48 | 35.70 | 34.99 | 35.20 | 5,757,549 | -0.29(-0.80%) |
Jul 19, 2001 | 35.26 | 35.61 | 34.74 | 35.48 | 6,111,071 | +0.40(+1.14%) |
Jul 18, 2001 | 34.91 | 35.56 | 34.54 | 35.09 | 7,094,872 | -0.20(-0.57%) |
Jul 17, 2001 | 34.99 | 35.56 | 34.59 | 35.29 | 6,050,444 | +0.30(+0.86%) |
Jul 16, 2001 | 34.84 | 35.26 | 34.29 | 34.99 | 6,785,557 | +0.28(+0.82%) |
Jul 13, 2001 | 34.20 | 34.91 | 33.65 | 34.70 | 8,178,316 | +0.50(+1.46%) |
Jul 12, 2001 | 32.57 | 34.29 | 32.52 | 34.20 | 9,744,538 | +1.63(+5.01%) |
Jul 11, 2001 | 32.39 | 32.81 | 31.78 | 32.57 | 8,283,432 | +0.51(+1.58%) |
Jul 10, 2001 | 33.49 | 33.65 | 32.04 | 32.06 | 9,496,412 | -0.71(-2.15%) |
Jul 09, 2001 | 32.39 | 32.86 | 32.06 | 32.77 | 5,673,624 | +0.45(+1.39%) |
Jul 06, 2001 | 33.24 | 33.24 | 31.96 | 32.32 | 8,529,172 | -0.93(-2.79%) |
Jul 05, 2001 | 33.60 | 33.77 | 32.96 | 33.25 | 8,972,233 | -0.88(-2.57%) |
Jul 03, 2001 | 34.24 | 34.33 | 33.74 | 34.12 | 3,417,338 | +0.14(+0.40%) |
Jul 02, 2001 | 33.48 | 34.38 | 33.28 | 33.99 | 6,611,954 | +0.33(+0.97%) |
Jun 29, 2001 | 33.67 | 34.02 | 33.17 | 33.66 | 10,699,709 | +0.17(+0.51%) |
Jun 28, 2001 | 33.63 | 34.59 | 33.39 | 33.49 | 10,259,735 | +0.11(+0.32%) |
Jun 27, 2001 | 33.42 | 34.38 | 33.28 | 33.38 | 8,107,303 | -0.21(-0.64%) |
Jun 26, 2001 | 34.27 | 34.52 | 33.20 | 33.60 | 13,241,170 | -1.32(-3.78%) |
Jun 25, 2001 | 35.45 | 35.59 | 34.23 | 34.91 | 11,140,103 | -1.22(-3.37%) |
Jun 22, 2001 | 36.20 | 36.37 | 35.47 | 36.13 | 7,176,411 | -0.05(-0.14%) |
Jun 21, 2001 | 35.44 | 36.42 | 35.09 | 36.18 | 9,216,570 | +1.10(+3.13%) |
Jun 20, 2001 | 35.26 | 36.27 | 34.29 | 35.09 | 10,640,203 | -0.18(-0.51%) |
Jun 19, 2001 | 35.56 | 35.69 | 34.95 | 35.26 | 5,013,453 | +0.35(+1.00%) |
Jun 18, 2001 | 35.20 | 35.77 | 34.91 | 34.91 | 6,296,885 | +0.07(+0.20%) |
Jun 15, 2001 | 34.88 | 35.19 | 34.27 | 34.84 | 10,850,015 | -0.43(-1.23%) |
Jun 14, 2001 | 35.67 | 36.05 | 35.03 | 35.28 | 4,787,642 | -0.71(-1.98%) |
Jun 13, 2001 | 36.42 | 36.66 | 35.95 | 35.99 | 5,546,895 | -0.43(-1.17%) |
Jun 12, 2001 | 36.18 | 36.49 | 35.15 | 36.42 | 5,874,735 | +0.27(+0.75%) |
Jun 11, 2001 | 36.20 | 36.41 | 36.02 | 36.15 | 5,577,911 | -0.05(-0.14%) |
Jun 08, 2001 | 36.14 | 36.48 | 35.88 | 36.20 | 4,540,639 | +0.06(+0.18%) |
Jun 07, 2001 | 35.16 | 36.27 | 34.95 | 36.13 | 8,044,710 | +0.86(+2.42%) |
Jun 06, 2001 | 35.59 | 35.80 | 35.26 | 35.28 | 5,773,969 | -0.60(-1.67%) |
Jun 05, 2001 | 35.88 | 36.27 | 35.27 | 35.88 | 10,346,186 | +0.25(+0.70%) |
Jun 04, 2001 | 35.27 | 35.66 | 34.81 | 35.63 | 6,626,830 | +0.53(+1.50%) |
Jun 01, 2001 | 34.91 | 35.12 | 34.63 | 35.10 | 7,191,989 | -0.02(-0.06%) |
May 31, 2001 | 35.70 | 35.88 | 34.49 | 35.12 | 11,365,353 | -0.50(-1.40%) |
May 30, 2001 | 36.52 | 36.94 | 35.27 | 35.62 | 11,177,996 | -0.39(-1.09%) |
May 29, 2001 | 37.16 | 37.31 | 35.76 | 36.01 | 11,029,092 | -1.24(-3.33%) |
May 25, 2001 | 37.73 | 37.91 | 37.25 | 37.25 | 4,707,787 | -0.83(-2.19%) |
May 24, 2001 | 37.41 | 38.09 | 36.91 | 38.09 | 7,072,137 | +0.59(+1.58%) |
May 23, 2001 | 37.66 | 37.91 | 36.84 | 37.49 | 6,728,438 | -0.26(-0.70%) |
May 22, 2001 | 37.69 | 38.19 | 37.05 | 37.76 | 7,580,738 | -0.28(-0.73%) |
May 21, 2001 | 37.55 | 38.28 | 36.97 | 38.04 | 9,646,158 | +0.48(+1.29%) |
May 18, 2001 | 37.00 | 37.55 | 36.62 | 37.55 | 8,221,120 | +0.50(+1.35%) |
May 17, 2001 | 36.69 | 37.55 | 36.59 | 37.05 | 8,459,001 | +0.56(+1.54%) |
May 16, 2001 | 35.63 | 36.58 | 35.21 | 36.49 | 15,001,485 | +0.79(+2.22%) |
May 15, 2001 | 35.81 | 36.23 | 35.26 | 35.70 | 16,166,749 | +0.68(+1.93%) |
May 14, 2001 | 35.54 | 35.54 | 34.49 | 35.02 | 7,113,397 | -0.52(-1.46%) |
May 11, 2001 | 35.06 | 35.70 | 34.99 | 35.54 | 6,897,130 | +0.45(+1.28%) |
May 10, 2001 | 35.28 | 35.81 | 34.90 | 35.09 | 9,527,007 | +0.53(+1.53%) |
May 09, 2001 | 34.99 | 35.34 | 34.22 | 34.57 | 8,653,796 | -1.07(-3.00%) |
May 08, 2001 | 35.26 | 35.76 | 34.49 | 35.63 | 9,265,409 | +0.66(+1.87%) |
May 07, 2001 | 35.34 | 35.77 | 34.77 | 34.98 | 6,835,800 | -0.36(-1.01%) |
May 04, 2001 | 34.02 | 35.44 | 33.92 | 35.34 | 8,001,625 | +0.77(+2.23%) |
May 03, 2001 | 34.59 | 34.72 | 34.13 | 34.57 | 7,219,777 | -0.20(-0.57%) |
May 02, 2001 | 34.70 | 35.45 | 34.56 | 34.77 | 10,085,991 | -0.32(-0.91%) |
May 01, 2001 | 33.50 | 35.45 | 33.31 | 35.09 | 10,560,910 | +1.52(+4.54%) |
Apr 30, 2001 | 34.27 | 34.56 | 33.46 | 33.56 | 8,955,673 | -0.71(-2.08%) |
Apr 27, 2001 | 34.19 | 34.49 | 33.85 | 34.27 | 9,906,774 | +0.57(+1.69%) |
Apr 26, 2001 | 33.13 | 33.77 | 32.88 | 33.70 | 6,728,999 | +0.91(+2.78%) |
Apr 25, 2001 | 32.46 | 32.95 | 32.29 | 32.79 | 6,465,296 | +0.71(+2.22%) |
Apr 24, 2001 | 32.42 | 32.73 | 31.99 | 32.08 | 9,392,278 | -0.83(-2.53%) |
Apr 23, 2001 | 32.93 | 34.02 | 32.64 | 32.91 | 9,378,946 | -0.01(-0.04%) |
Apr 20, 2001 | 32.66 | 32.96 | 32.27 | 32.93 | 7,913,069 | +0.09(+0.28%) |
Apr 19, 2001 | 32.06 | 32.84 | 31.59 | 32.83 | 10,412,989 | +0.33(+1.03%) |
Apr 18, 2001 | 30.46 | 32.79 | 30.30 | 32.50 | 20,413,230 | +2.64(+8.83%) |
Apr 17, 2001 | 29.57 | 30.14 | 29.03 | 29.86 | 7,280,545 | +0.29(+0.99%) |
Apr 16, 2001 | 29.07 | 29.86 | 28.86 | 29.57 | 7,069,891 | -0.11(-0.36%) |
Apr 12, 2001 | 29.32 | 29.68 | 28.54 | 29.68 | 9,551,848 | +0.11(+0.36%) |
Apr 11, 2001 | 29.96 | 30.28 | 28.56 | 29.57 | 16,497,536 | -1.08(-3.51%) |
Apr 10, 2001 | 30.70 | 30.92 | 30.28 | 30.65 | 8,015,659 | +0.58(+1.94%) |
Apr 09, 2001 | 30.85 | 30.89 | 29.76 | 30.06 | 8,746,001 | -1.13(-3.63%) |
Apr 06, 2001 | 30.75 | 31.42 | 30.14 | 31.20 | 9,552,970 | -0.13(-0.41%) |
Apr 05, 2001 | 30.71 | 31.35 | 30.52 | 31.32 | 8,592,467 | +1.18(+3.92%) |
Apr 04, 2001 | 29.93 | 30.64 | 29.78 | 30.14 | 10,173,845 | -0.21(-0.70%) |
Apr 03, 2001 | 30.75 | 30.85 | 29.43 | 30.35 | 10,732,408 | +0.04(+0.12%) |
Apr 02, 2001 | 30.71 | 31.01 | 30.00 | 30.32 | 10,273,208 | -0.39(-1.28%) |
Mar 30, 2001 | 31.00 | 31.17 | 30.40 | 30.71 | 9,908,458 | +0.31(+1.03%) |
Mar 29, 2001 | 30.92 | 31.44 | 30.10 | 30.40 | 10,079,114 | -0.41(-1.32%) |
Mar 28, 2001 | 30.92 | 30.96 | 29.73 | 30.80 | 11,276,797 | -0.16(-0.53%) |
Mar 27, 2001 | 29.89 | 31.15 | 29.64 | 30.97 | 11,888,690 | +1.50(+5.10%) |
Mar 26, 2001 | 29.64 | 29.93 | 29.21 | 29.46 | 11,368,721 | +1.20(+4.23%) |
Mar 23, 2001 | 28.93 | 28.93 | 27.30 | 28.27 | 14,781,709 | -0.78(-2.67%) |
Mar 22, 2001 | 29.43 | 29.47 | 27.16 | 29.04 | 19,677,696 | -0.53(-1.78%) |
Mar 21, 2001 | 29.89 | 30.64 | 29.41 | 29.57 | 10,576,348 | -0.32(-1.07%) |
Mar 20, 2001 | 30.64 | 31.45 | 29.89 | 29.89 | 11,667,229 | -0.39(-1.29%) |
Mar 19, 2001 | 29.93 | 30.71 | 29.21 | 30.28 | 11,353,704 | +0.17(+0.57%) |
Mar 16, 2001 | 30.32 | 31.21 | 29.86 | 30.11 | 13,782,050 | -0.67(-2.18%) |
Mar 15, 2001 | 30.82 | 31.17 | 30.34 | 30.78 | 10,822,508 | +1.13(+3.80%) |
Mar 14, 2001 | 29.43 | 30.50 | 28.86 | 29.66 | 9,859,478 | -0.77(-2.53%) |
Mar 13, 2001 | 29.97 | 30.50 | 29.40 | 30.43 | 14,118,451 | +0.46(+1.52%) |
Mar 12, 2001 | 31.03 | 31.34 | 29.64 | 29.97 | 11,783,293 | -1.75(-5.53%) |
Mar 09, 2001 | 32.05 | 32.12 | 31.07 | 31.72 | 9,918,703 | -0.14(-0.45%) |
Mar 08, 2001 | 31.28 | 32.42 | 31.21 | 31.86 | 11,868,059 | +0.73(+2.33%) |
Mar 07, 2001 | 29.53 | 31.28 | 29.51 | 31.14 | 12,297,227 | +1.67(+5.66%) |
Mar 06, 2001 | 29.93 | 30.18 | 29.31 | 29.47 | 8,705,302 | -0.05(-0.17%) |
Mar 05, 2001 | 29.78 | 29.89 | 29.25 | 29.52 | 5,877,963 | -0.09(-0.29%) |
Mar 02, 2001 | 28.89 | 30.21 | 28.73 | 29.61 | 8,950,480 | +0.04(+0.12%) |
Mar 01, 2001 | 30.21 | 30.28 | 29.04 | 29.57 | 10,843,700 | -0.71(-2.35%) |
Feb 28, 2001 | 31.78 | 32.01 | 30.07 | 30.28 | 11,199,047 | -1.50(-4.71%) |
Feb 27, 2001 | 31.71 | 32.04 | 31.03 | 31.78 | 12,540,721 | +0.61(+1.94%) |
Feb 26, 2001 | 29.21 | 31.26 | 29.21 | 31.17 | 14,796,866 | +2.66(+9.35%) |
Feb 23, 2001 | 28.47 | 29.27 | 28.23 | 28.51 | 15,052,991 | +0.01(+0.02%) |
Feb 22, 2001 | 29.57 | 29.57 | 28.43 | 28.50 | 17,856,612 | -0.68(-2.32%) |
Feb 21, 2001 | 30.75 | 30.99 | 29.07 | 29.18 | 11,565,200 | -2.24(-7.12%) |
Feb 20, 2001 | 31.69 | 32.49 | 31.21 | 31.42 | 11,628,916 | +0.78(+2.53%) |
Feb 16, 2001 | 32.06 | 32.06 | 30.28 | 30.64 | 10,434,882 | -1.15(-3.61%) |
Feb 15, 2001 | 32.35 | 32.35 | 31.35 | 31.79 | 8,866,836 | -0.79(-2.43%) |
Feb 14, 2001 | 33.31 | 33.40 | 32.16 | 32.58 | 8,575,345 | -0.42(-1.27%) |
Feb 13, 2001 | 32.77 | 33.23 | 31.96 | 33.00 | 8,537,733 | +0.41(+1.27%) |
Feb 12, 2001 | 31.76 | 32.70 | 31.67 | 32.58 | 7,733,150 | +0.93(+2.93%) |
Feb 09, 2001 | 31.71 | 32.60 | 31.39 | 31.66 | 8,312,062 | +0.31(+1.00%) |
Feb 08, 2001 | 32.78 | 32.96 | 31.05 | 31.34 | 10,892,118 | -1.28(-3.91%) |
Feb 07, 2001 | 32.71 | 33.31 | 32.11 | 32.62 | 8,397,250 | +0.09(+0.28%) |
Feb 06, 2001 | 33.57 | 33.77 | 32.46 | 32.53 | 5,702,394 | -0.68(-2.06%) |
Feb 05, 2001 | 33.40 | 33.43 | 32.85 | 33.21 | 5,893,962 | -0.20(-0.60%) |
Feb 02, 2001 | 34.67 | 34.67 | 33.18 | 33.41 | 8,186,315 | -1.25(-3.62%) |
Feb 01, 2001 | 33.86 | 34.84 | 33.53 | 34.67 | 12,411,886 | +0.32(+0.93%) |
Jan 31, 2001 | 33.24 | 34.91 | 32.96 | 34.34 | 20,633,288 | +1.57(+4.78%) |
Jan 30, 2001 | 32.60 | 33.05 | 32.37 | 32.78 | 13,518,767 | +0.36(+1.10%) |
Jan 29, 2001 | 32.28 | 32.76 | 31.71 | 32.42 | 7,718,694 | +0.53(+1.68%) |
Jan 26, 2001 | 32.60 | 32.60 | 31.44 | 31.89 | 10,088,377 | -0.89(-2.72%) |
Jan 25, 2001 | 32.34 | 32.82 | 31.49 | 32.78 | 13,880,711 | +0.67(+2.09%) |
Jan 24, 2001 | 31.93 | 32.34 | 31.62 | 32.11 | 10,233,351 | +0.22(+0.69%) |
Jan 23, 2001 | 31.09 | 31.98 | 30.46 | 31.89 | 11,664,282 | +0.71(+2.29%) |
Jan 22, 2001 | 29.93 | 31.31 | 29.17 | 31.17 | 21,065,402 | +1.96(+6.71%) |
Jan 19, 2001 | 29.75 | 30.64 | 29.21 | 29.21 | 48,224,052 | -2.32(-7.34%) |
Jan 18, 2001 | 33.13 | 33.58 | 31.44 | 31.53 | 16,946,070 | -1.52(-4.59%) |
Jan 17, 2001 | 34.12 | 34.65 | 32.82 | 33.05 | 12,563,877 | -1.78(-5.11%) |
Jan 16, 2001 | 34.74 | 35.01 | 33.94 | 34.83 | 8,400,619 | -0.18(-0.51%) |
Jan 12, 2001 | 34.96 | 35.81 | 34.96 | 35.01 | 11,778,942 | +0.05(+0.14%) |
Jan 11, 2001 | 34.07 | 35.27 | 33.85 | 34.96 | 8,606,501 | +1.15(+3.41%) |
Jan 10, 2001 | 32.64 | 33.89 | 32.06 | 33.80 | 10,552,630 | +1.11(+3.40%) |
Jan 09, 2001 | 33.89 | 34.02 | 32.02 | 32.69 | 11,268,657 | -1.29(-3.80%) |
Jan 08, 2001 | 35.27 | 35.27 | 33.49 | 33.98 | 9,883,196 | -1.47(-4.14%) |
Jan 05, 2001 | 35.63 | 36.03 | 35.14 | 35.45 | 12,357,153 | -1.38(-3.75%) |
Jan 04, 2001 | 35.49 | 37.41 | 35.36 | 36.83 | 21,837,566 | +0.18(+0.49%) |
Jan 03, 2001 | 32.46 | 36.70 | 32.11 | 36.65 | 24,697,044 | +4.19(+12.91%) |
Jan 02, 2001 | 32.56 | 33.00 | 31.80 | 32.46 | 9,124,084 | -0.09(-0.28%) |
Dec 29, 2000 | 31.13 | 33.45 | 31.09 | 32.56 | 11,163,119 | +1.47(+4.72%) |
Dec 28, 2000 | 30.64 | 31.67 | 30.50 | 31.09 | 6,996,352 | +0.63(+2.06%) |
Dec 27, 2000 | 29.04 | 30.77 | 28.95 | 30.46 | 10,249,350 | +1.47(+5.06%) |
Dec 26, 2000 | 29.39 | 29.88 | 28.50 | 28.99 | 8,997,214 | -0.67(-2.26%) |
Dec 22, 2000 | 30.55 | 31.53 | 28.50 | 29.66 | 14,907,035 | -0.89(-2.91%) |
Dec 21, 2000 | 29.26 | 31.44 | 29.21 | 30.55 | 14,277,880 | +1.25(+4.25%) |
Dec 20, 2000 | 29.39 | 29.93 | 28.64 | 29.31 | 10,928,046 | -1.07(-3.52%) |
Dec 19, 2000 | 31.71 | 31.84 | 30.24 | 30.38 | 10,343,940 | -1.07(-3.40%) |
Dec 18, 2000 | 30.86 | 31.80 | 30.82 | 31.44 | 10,348,010 | +1.56(+5.22%) |
Dec 15, 2000 | 30.10 | 30.46 | 29.48 | 29.88 | 16,100,086 | -1.38(-4.42%) |
Dec 14, 2000 | 31.80 | 32.02 | 31.17 | 31.27 | 7,583,123 | -0.93(-2.90%) |
Dec 13, 2000 | 32.16 | 32.34 | 31.44 | 32.20 | 8,914,412 | +0.14(+0.42%) |
Dec 12, 2000 | 31.71 | 32.42 | 31.62 | 32.06 | 9,254,883 | -0.09(-0.29%) |
Dec 11, 2000 | 32.73 | 33.53 | 31.98 | 32.16 | 13,199,629 | -1.51(-4.49%) |
Dec 08, 2000 | 32.73 | 33.80 | 32.24 | 33.67 | 14,331,210 | +1.65(+5.14%) |
Dec 07, 2000 | 32.11 | 32.82 | 31.75 | 32.02 | 15,409,321 | -0.09(-0.27%) |
Dec 06, 2000 | 32.60 | 32.64 | 31.53 | 32.11 | 25,402,404 | +0.76(+2.41%) |
Dec 05, 2000 | 28.95 | 31.35 | 28.42 | 31.35 | 17,962,150 | +2.32(+7.98%) |
Dec 04, 2000 | 27.79 | 29.17 | 27.61 | 29.04 | 12,366,556 | +1.29(+4.65%) |