Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2002 | 31.21 | 31.91 | 31.07 | 31.91 | 5,634,613 | +0.74(+2.38%) |
Jan 30, 2002 | 31.05 | 31.51 | 30.43 | 31.17 | 4,163,430 | -0.18(-0.57%) |
Jan 29, 2002 | 32.08 | 32.17 | 31.24 | 31.35 | 3,389,083 | -0.52(-1.64%) |
Jan 28, 2002 | 31.73 | 31.95 | 31.43 | 31.87 | 2,579,702 | +0.33(+1.04%) |
Jan 25, 2002 | 31.19 | 31.54 | 30.97 | 31.54 | 3,966,443 | +0.37(+1.20%) |
Jan 24, 2002 | 30.86 | 31.36 | 30.70 | 31.17 | 7,278,528 | +0.52(+1.70%) |
Jan 23, 2002 | 31.22 | 31.82 | 29.61 | 30.65 | 11,398,584 | -0.35(-1.13%) |
Jan 22, 2002 | 30.94 | 31.11 | 30.60 | 31.00 | 3,588,253 | +0.49(+1.61%) |
Jan 21, 2002 | 29.87 | 30.87 | 29.63 | 30.51 | 3,600,059 | +0.00(+0.00%) |
Jan 18, 2002 | 29.87 | 30.87 | 29.63 | 30.51 | 3,600,059 | +0.64(+2.14%) |
Jan 17, 2002 | 30.04 | 30.13 | 29.34 | 29.87 | 3,968,881 | +0.24(+0.82%) |
Jan 16, 2002 | 30.12 | 30.47 | 29.63 | 29.63 | 4,855,133 | -1.04(-3.38%) |
Jan 15, 2002 | 30.08 | 30.77 | 29.95 | 30.66 | 4,166,254 | +0.86(+2.88%) |
Jan 14, 2002 | 30.15 | 30.16 | 29.67 | 29.81 | 3,492,390 | -0.34(-1.14%) |
Jan 11, 2002 | 31.04 | 31.13 | 30.08 | 30.15 | 4,406,104 | -0.90(-2.89%) |
Jan 10, 2002 | 31.25 | 31.36 | 30.88 | 31.04 | 3,494,186 | -0.05(-0.15%) |
Jan 09, 2002 | 31.47 | 31.86 | 30.78 | 31.09 | 5,870,356 | -0.34(-1.07%) |
Jan 08, 2002 | 32.31 | 32.49 | 31.19 | 31.43 | 5,404,003 | -0.52(-1.63%) |
Jan 07, 2002 | 31.95 | 32.64 | 31.89 | 31.95 | 7,843,440 | +0.50(+1.59%) |
Jan 04, 2002 | 30.90 | 31.48 | 30.72 | 31.45 | 5,237,301 | +1.25(+4.15%) |
Jan 03, 2002 | 29.92 | 30.39 | 29.86 | 30.20 | 4,481,177 | +0.51(+1.71%) |
Jan 02, 2002 | 30.03 | 30.13 | 29.49 | 29.69 | 4,550,347 | -0.53(-1.75%) |
Dec 31, 2001 | 30.54 | 30.72 | 30.22 | 30.22 | 2,963,026 | -0.25(-0.82%) |
Dec 28, 2001 | 30.34 | 30.48 | 30.15 | 30.47 | 3,013,203 | +0.32(+1.06%) |
Dec 27, 2001 | 30.18 | 30.27 | 30.04 | 30.15 | 2,787,213 | +0.07(+0.23%) |
Dec 26, 2001 | 29.96 | 30.27 | 29.74 | 30.08 | 2,465,488 | +0.14(+0.47%) |
Dec 24, 2001 | 30.03 | 30.31 | 29.83 | 29.94 | 1,598,743 | -0.17(-0.57%) |
Dec 21, 2001 | 29.92 | 30.55 | 29.73 | 30.11 | 8,892,158 | +0.39(+1.31%) |
Dec 20, 2001 | 29.49 | 30.45 | 29.19 | 29.72 | 5,695,185 | +0.49(+1.68%) |
Dec 19, 2001 | 28.33 | 29.52 | 28.29 | 29.23 | 6,118,420 | +0.20(+0.70%) |
Dec 18, 2001 | 28.52 | 29.17 | 28.26 | 29.03 | 4,062,948 | +0.15(+0.51%) |
Dec 17, 2001 | 29.10 | 29.35 | 28.82 | 28.88 | 3,538,589 | -0.38(-1.31%) |
Dec 14, 2001 | 28.95 | 29.34 | 28.69 | 29.26 | 3,230,082 | +0.43(+1.49%) |
Dec 13, 2001 | 28.40 | 29.46 | 28.05 | 28.83 | 3,481,353 | +0.16(+0.54%) |
Dec 12, 2001 | 29.07 | 29.07 | 28.57 | 28.68 | 5,097,421 | -0.21(-0.73%) |
Dec 11, 2001 | 28.99 | 29.34 | 28.56 | 28.89 | 3,704,263 | +0.13(+0.46%) |
Dec 10, 2001 | 29.08 | 29.84 | 28.61 | 28.75 | 4,944,451 | -0.31(-1.07%) |
Dec 07, 2001 | 29.14 | 29.26 | 28.52 | 29.07 | 5,774,622 | +0.15(+0.51%) |
Dec 06, 2001 | 28.19 | 28.99 | 28.10 | 28.92 | 8,047,229 | +0.95(+3.40%) |
Dec 05, 2001 | 27.66 | 28.22 | 27.61 | 27.97 | 5,968,016 | +0.40(+1.44%) |
Dec 04, 2001 | 27.28 | 27.58 | 27.12 | 27.57 | 4,107,093 | +0.30(+1.09%) |
Dec 03, 2001 | 27.35 | 27.35 | 26.52 | 27.27 | 3,968,881 | -0.08(-0.28%) |
Nov 30, 2001 | 27.23 | 27.35 | 26.96 | 27.35 | 4,659,300 | -0.04(-0.14%) |
Nov 29, 2001 | 27.04 | 27.43 | 26.74 | 27.39 | 4,410,852 | +0.76(+2.87%) |
Nov 28, 2001 | 27.38 | 27.38 | 26.46 | 26.63 | 4,931,746 | -1.04(-3.75%) |
Nov 27, 2001 | 28.17 | 28.25 | 27.39 | 27.66 | 4,295,868 | -0.30(-1.09%) |
Nov 26, 2001 | 28.05 | 28.17 | 27.74 | 27.97 | 4,339,500 | +0.20(+0.73%) |
Nov 23, 2001 | 27.34 | 27.78 | 27.20 | 27.76 | 1,499,030 | +0.72(+2.68%) |
Nov 21, 2001 | 27.25 | 27.25 | 26.76 | 27.04 | 2,512,457 | -0.21(-0.77%) |
Nov 20, 2001 | 27.43 | 27.43 | 27.16 | 27.25 | 4,436,390 | -0.10(-0.37%) |
Nov 19, 2001 | 27.28 | 27.62 | 27.04 | 27.35 | 4,886,574 | +0.09(+0.31%) |
Nov 16, 2001 | 27.12 | 27.28 | 26.96 | 27.27 | 5,017,343 | +0.58(+2.19%) |
Nov 15, 2001 | 26.57 | 26.92 | 26.56 | 26.68 | 3,746,613 | +0.11(+0.41%) |
Nov 14, 2001 | 26.46 | 26.69 | 26.21 | 26.57 | 4,741,303 | +0.38(+1.46%) |
Nov 13, 2001 | 26.46 | 26.46 | 25.87 | 26.19 | 4,001,092 | +0.43(+1.66%) |
Nov 12, 2001 | 25.71 | 25.93 | 24.61 | 25.76 | 8,160,802 | -0.14(-0.54%) |
Nov 09, 2001 | 27.38 | 27.44 | 25.56 | 25.90 | 17,660,734 | -1.29(-4.76%) |
Nov 08, 2001 | 27.27 | 27.86 | 26.96 | 27.20 | 3,653,830 | +0.01(+0.03%) |
Nov 07, 2001 | 27.45 | 27.68 | 27.09 | 27.19 | 3,835,674 | -0.49(-1.77%) |
Nov 06, 2001 | 27.20 | 27.85 | 26.73 | 27.68 | 4,325,641 | +0.37(+1.34%) |
Nov 05, 2001 | 27.27 | 27.68 | 26.96 | 27.31 | 5,612,797 | +0.55(+2.04%) |
Nov 02, 2001 | 26.10 | 26.92 | 25.88 | 26.77 | 5,858,422 | +0.90(+3.49%) |
Nov 01, 2001 | 25.33 | 26.10 | 25.18 | 25.86 | 5,839,685 | +0.46(+1.81%) |
Oct 31, 2001 | 25.75 | 26.14 | 25.26 | 25.40 | 5,891,274 | -0.34(-1.30%) |
Oct 30, 2001 | 26.22 | 26.64 | 25.74 | 25.74 | 7,005,056 | -0.56(-2.13%) |
Oct 29, 2001 | 27.96 | 27.97 | 26.10 | 26.30 | 12,865,403 | -3.06(-10.43%) |
Oct 26, 2001 | 28.13 | 29.69 | 28.09 | 29.36 | 14,783,561 | +1.39(+4.96%) |
Oct 25, 2001 | 26.57 | 28.01 | 26.21 | 27.97 | 6,687,823 | +1.29(+4.85%) |
Oct 24, 2001 | 27.00 | 27.24 | 26.49 | 26.68 | 4,867,452 | +0.27(+1.03%) |
Oct 23, 2001 | 26.51 | 26.92 | 26.34 | 26.41 | 5,021,963 | +0.15(+0.56%) |
Oct 22, 2001 | 26.34 | 26.96 | 26.14 | 26.26 | 4,361,573 | +0.19(+0.75%) |
Oct 19, 2001 | 26.00 | 26.30 | 25.56 | 26.07 | 4,149,057 | +0.46(+1.80%) |
Oct 18, 2001 | 26.46 | 26.56 | 25.33 | 25.61 | 7,021,996 | -0.65(-2.49%) |
Oct 17, 2001 | 27.51 | 27.62 | 26.11 | 26.26 | 5,248,594 | -1.11(-4.04%) |
Oct 16, 2001 | 27.48 | 27.70 | 27.18 | 27.37 | 4,386,983 | -0.12(-0.43%) |
Oct 15, 2001 | 27.74 | 27.86 | 27.10 | 27.48 | 5,547,220 | -0.49(-1.75%) |
Oct 12, 2001 | 28.06 | 28.06 | 27.20 | 27.97 | 6,552,177 | -0.22(-0.77%) |
Oct 11, 2001 | 27.97 | 28.59 | 27.97 | 28.19 | 6,913,043 | +0.33(+1.17%) |
Oct 10, 2001 | 28.09 | 28.51 | 27.59 | 27.87 | 5,800,545 | -0.19(-0.67%) |
Oct 09, 2001 | 28.75 | 28.81 | 27.76 | 28.05 | 4,401,869 | -0.48(-1.69%) |
Oct 08, 2001 | 28.21 | 29.33 | 28.01 | 28.54 | 6,634,180 | +0.28(+0.99%) |
Oct 05, 2001 | 28.44 | 28.86 | 27.23 | 28.26 | 5,098,063 | -0.09(-0.33%) |
Oct 04, 2001 | 28.51 | 28.74 | 27.47 | 28.35 | 8,292,469 | -0.16(-0.57%) |
Oct 03, 2001 | 26.89 | 29.24 | 26.81 | 28.51 | 11,013,335 | +1.82(+6.83%) |
Oct 02, 2001 | 26.09 | 26.87 | 25.82 | 26.69 | 9,082,986 | +1.44(+5.71%) |
Oct 01, 2001 | 26.10 | 26.69 | 24.97 | 25.25 | 8,882,405 | -0.86(-3.28%) |
Sep 28, 2001 | 26.81 | 26.81 | 25.64 | 26.10 | 8,701,587 | -0.70(-2.62%) |
Sep 27, 2001 | 26.42 | 26.95 | 25.01 | 26.81 | 11,570,162 | +0.09(+0.32%) |
Sep 26, 2001 | 26.92 | 27.00 | 25.99 | 26.72 | 8,172,736 | -0.03(-0.12%) |
Sep 25, 2001 | 25.91 | 26.87 | 25.53 | 26.75 | 13,103,456 | +1.19(+4.66%) |
Sep 24, 2001 | 23.45 | 26.02 | 23.45 | 25.56 | 18,096,674 | +2.10(+8.97%) |
Sep 21, 2001 | 22.01 | 23.61 | 21.51 | 23.45 | 17,358,644 | +0.26(+1.14%) |
Sep 20, 2001 | 24.96 | 25.12 | 23.18 | 23.19 | 15,455,885 | -2.22(-8.74%) |
Sep 19, 2001 | 24.94 | 26.35 | 24.88 | 25.41 | 19,435,674 | -0.41(-1.60%) |
Sep 18, 2001 | 27.90 | 28.18 | 24.94 | 25.82 | 21,552,746 | -2.07(-7.43%) |
Sep 17, 2001 | 27.78 | 30.16 | 27.62 | 27.90 | 27,297,724 | -5.97(-17.63%) |
Sep 10, 2001 | 34.99 | 35.81 | 33.87 | 33.87 | 8,493,563 | -1.34(-3.81%) |
Sep 07, 2001 | 37.25 | 37.40 | 34.90 | 35.21 | 10,415,571 | -2.85(-7.49%) |
Sep 06, 2001 | 39.04 | 39.31 | 37.75 | 38.06 | 5,059,692 | -1.38(-3.50%) |
Sep 05, 2001 | 39.12 | 39.94 | 38.88 | 39.44 | 4,306,263 | +0.51(+1.32%) |
Sep 04, 2001 | 38.77 | 40.50 | 38.53 | 38.92 | 4,165,227 | -0.97(-2.44%) |
Aug 31, 2001 | 39.35 | 39.90 | 39.16 | 39.90 | 2,489,229 | +0.55(+1.39%) |
Aug 30, 2001 | 39.51 | 39.86 | 39.09 | 39.35 | 3,266,271 | -0.16(-0.39%) |
Aug 29, 2001 | 40.36 | 40.52 | 39.36 | 39.51 | 4,544,958 | -0.74(-1.84%) |
Aug 28, 2001 | 41.30 | 41.46 | 40.17 | 40.25 | 5,754,859 | -1.10(-2.66%) |
Aug 27, 2001 | 42.01 | 42.01 | 41.31 | 41.35 | 2,174,306 | -0.44(-1.06%) |
Aug 24, 2001 | 40.79 | 42.04 | 40.75 | 41.79 | 3,018,208 | +1.14(+2.80%) |
Aug 23, 2001 | 40.60 | 40.91 | 40.52 | 40.65 | 2,058,680 | -0.10(-0.25%) |
Aug 22, 2001 | 40.47 | 40.99 | 40.35 | 40.75 | 5,387,063 | +0.28(+0.69%) |
Aug 21, 2001 | 41.51 | 41.54 | 40.47 | 40.47 | 4,273,795 | -1.09(-2.62%) |
Aug 20, 2001 | 41.88 | 41.92 | 41.14 | 41.56 | 4,168,179 | -0.51(-1.22%) |
Aug 17, 2001 | 42.86 | 42.86 | 41.61 | 42.08 | 3,097,516 | -0.88(-2.05%) |
Aug 16, 2001 | 42.16 | 42.96 | 41.92 | 42.96 | 3,801,281 | +0.54(+1.27%) |
Aug 15, 2001 | 43.29 | 43.72 | 42.38 | 42.42 | 4,281,751 | -1.13(-2.59%) |
Aug 14, 2001 | 43.99 | 44.18 | 43.52 | 43.55 | 2,719,326 | -0.44(-0.99%) |
Aug 13, 2001 | 44.07 | 44.60 | 43.75 | 43.99 | 2,106,932 | -0.31(-0.70%) |
Aug 10, 2001 | 44.03 | 44.36 | 43.72 | 44.30 | 2,990,745 | +0.38(+0.87%) |
Aug 09, 2001 | 44.03 | 44.45 | 43.54 | 43.92 | 4,819,457 | -0.19(-0.44%) |
Aug 08, 2001 | 44.53 | 44.95 | 43.89 | 44.11 | 3,827,846 | -0.69(-1.55%) |
Aug 07, 2001 | 44.76 | 44.99 | 44.03 | 44.81 | 5,302,493 | -0.70(-1.54%) |
Aug 06, 2001 | 45.98 | 46.60 | 45.46 | 45.51 | 3,506,763 | -0.63(-1.37%) |
Aug 03, 2001 | 45.83 | 46.17 | 45.63 | 46.14 | 2,498,982 | +0.30(+0.66%) |
Aug 02, 2001 | 46.36 | 46.56 | 45.45 | 45.83 | 3,013,460 | -0.14(-0.31%) |
Aug 01, 2001 | 45.70 | 46.24 | 45.60 | 45.98 | 2,791,319 | +0.37(+0.80%) |
Jul 31, 2001 | 44.57 | 45.81 | 44.51 | 45.61 | 3,415,263 | +0.88(+1.97%) |
Jul 30, 2001 | 45.69 | 45.90 | 44.73 | 44.73 | 3,380,614 | -0.58(-1.27%) |
Jul 27, 2001 | 45.28 | 45.90 | 45.16 | 45.30 | 3,352,509 | +0.02(+0.05%) |
Jul 26, 2001 | 44.16 | 45.34 | 44.04 | 45.28 | 2,966,106 | +1.12(+2.54%) |
Jul 25, 2001 | 43.50 | 44.30 | 43.50 | 44.16 | 2,041,098 | +1.10(+2.55%) |
Jul 24, 2001 | 43.83 | 44.10 | 43.01 | 43.06 | 2,795,041 | -0.77(-1.76%) |
Jul 23, 2001 | 44.25 | 44.61 | 43.68 | 43.83 | 2,725,614 | -0.42(-0.95%) |
Jul 20, 2001 | 43.94 | 44.53 | 43.85 | 44.25 | 2,353,712 | +0.31(+0.71%) |
Jul 19, 2001 | 44.52 | 45.16 | 43.40 | 43.94 | 4,398,147 | -0.58(-1.30%) |
Jul 18, 2001 | 43.87 | 44.88 | 42.90 | 44.52 | 7,002,233 | +0.65(+1.47%) |
Jul 17, 2001 | 43.17 | 44.20 | 43.17 | 43.87 | 4,938,676 | +0.79(+1.85%) |
Jul 16, 2001 | 42.91 | 43.16 | 42.14 | 43.08 | 2,503,474 | +0.16(+0.38%) |
Jul 13, 2001 | 42.47 | 43.02 | 41.90 | 42.91 | 2,103,339 | +0.44(+1.05%) |
Jul 12, 2001 | 41.50 | 42.69 | 41.50 | 42.47 | 4,129,423 | +1.25(+3.02%) |
Jul 11, 2001 | 42.20 | 42.24 | 41.22 | 41.22 | 4,234,911 | -0.97(-2.31%) |
Jul 10, 2001 | 41.45 | 42.56 | 41.45 | 42.20 | 6,043,859 | +1.03(+2.50%) |
Jul 09, 2001 | 42.09 | 42.09 | 40.95 | 41.17 | 7,189,210 | -1.15(-2.71%) |
Jul 06, 2001 | 43.04 | 43.23 | 41.90 | 42.31 | 5,276,057 | -0.72(-1.68%) |
Jul 05, 2001 | 43.89 | 44.20 | 42.97 | 43.04 | 4,031,635 | -0.86(-1.95%) |
Jul 03, 2001 | 43.92 | 44.46 | 43.75 | 43.89 | 2,826,610 | -0.02(-0.05%) |
Jul 02, 2001 | 43.87 | 44.59 | 43.87 | 43.92 | 4,277,517 | +0.59(+1.37%) |
Jun 29, 2001 | 44.33 | 44.81 | 43.31 | 43.33 | 6,205,813 | -1.28(-2.87%) |
Jun 28, 2001 | 44.96 | 45.49 | 44.32 | 44.60 | 5,150,550 | -0.36(-0.80%) |
Jun 27, 2001 | 44.43 | 45.23 | 44.32 | 44.96 | 4,000,836 | +0.53(+1.19%) |
Jun 26, 2001 | 44.39 | 45.06 | 43.68 | 44.43 | 5,941,067 | +0.05(+0.11%) |
Jun 25, 2001 | 44.42 | 45.02 | 43.94 | 44.39 | 6,961,552 | -0.03(-0.07%) |
Jun 22, 2001 | 45.00 | 45.10 | 43.17 | 44.42 | 7,868,593 | -0.58(-1.30%) |
Jun 21, 2001 | 46.75 | 46.75 | 44.18 | 45.00 | 12,476,176 | -2.62(-5.50%) |
Jun 20, 2001 | 48.16 | 48.98 | 47.05 | 47.62 | 7,636,571 | -0.54(-1.12%) |
Jun 19, 2001 | 50.56 | 50.56 | 47.95 | 48.16 | 5,728,808 | -2.40(-4.75%) |
Jun 18, 2001 | 50.19 | 50.64 | 50.19 | 50.56 | 3,112,788 | +0.49(+0.98%) |
Jun 15, 2001 | 49.65 | 50.27 | 49.65 | 50.07 | 7,580,105 | +0.54(+1.09%) |
Jun 14, 2001 | 51.03 | 51.03 | 49.34 | 49.53 | 4,820,868 | -1.50(-2.95%) |
Jun 13, 2001 | 51.20 | 51.81 | 50.96 | 51.03 | 2,777,075 | -0.17(-0.33%) |
Jun 12, 2001 | 50.26 | 51.54 | 50.03 | 51.20 | 3,999,809 | +0.94(+1.88%) |
Jun 11, 2001 | 50.33 | 50.46 | 49.61 | 50.26 | 2,133,240 | -0.07(-0.14%) |
Jun 08, 2001 | 51.13 | 51.13 | 49.95 | 50.33 | 2,887,439 | -0.83(-1.61%) |
Jun 07, 2001 | 51.48 | 51.48 | 50.74 | 51.16 | 2,792,731 | -0.35(-0.68%) |
Jun 06, 2001 | 51.63 | 51.63 | 51.21 | 51.51 | 4,483,231 | -0.65(-1.24%) |
Jun 05, 2001 | 51.98 | 52.64 | 51.98 | 52.15 | 4,344,633 | +0.70(+1.36%) |
Jun 04, 2001 | 50.65 | 51.98 | 50.57 | 51.45 | 3,164,505 | +0.80(+1.58%) |
Jun 01, 2001 | 49.01 | 51.09 | 49.01 | 50.65 | 4,236,836 | +1.64(+3.36%) |
May 31, 2001 | 49.13 | 49.40 | 48.57 | 49.01 | 3,404,611 | -0.12(-0.25%) |
May 30, 2001 | 49.50 | 49.83 | 48.94 | 49.13 | 4,103,628 | -0.37(-0.76%) |
May 29, 2001 | 49.35 | 49.79 | 49.25 | 49.50 | 2,914,902 | +0.16(+0.32%) |
May 25, 2001 | 50.57 | 50.57 | 49.01 | 49.35 | 4,090,924 | -1.46(-2.87%) |
May 24, 2001 | 51.43 | 52.57 | 49.91 | 50.81 | 5,458,415 | -0.62(-1.21%) |
May 23, 2001 | 52.72 | 52.72 | 51.43 | 51.43 | 4,732,192 | -1.56(-2.94%) |
May 22, 2001 | 53.53 | 53.73 | 52.60 | 52.99 | 3,609,555 | -0.54(-1.00%) |
May 21, 2001 | 53.26 | 53.57 | 52.89 | 53.53 | 1,995,284 | +0.26(+0.50%) |
May 18, 2001 | 53.60 | 53.69 | 52.96 | 53.26 | 4,312,807 | -0.34(-0.64%) |
May 17, 2001 | 52.01 | 54.43 | 51.87 | 53.60 | 7,764,773 | +1.59(+3.06%) |
May 16, 2001 | 51.89 | 52.01 | 51.16 | 52.01 | 5,115,002 | +0.12(+0.24%) |
May 15, 2001 | 51.98 | 51.98 | 50.99 | 51.89 | 3,444,394 | -0.12(-0.22%) |
May 14, 2001 | 51.44 | 52.01 | 51.33 | 52.01 | 1,796,243 | +0.57(+1.11%) |
May 11, 2001 | 51.39 | 51.76 | 50.88 | 51.44 | 2,129,005 | +0.05(+0.09%) |
May 10, 2001 | 50.78 | 51.43 | 50.78 | 51.39 | 3,133,705 | +0.74(+1.46%) |
May 09, 2001 | 50.36 | 51.05 | 49.87 | 50.65 | 3,305,027 | +0.29(+0.57%) |
May 08, 2001 | 50.41 | 50.81 | 50.10 | 50.36 | 3,417,701 | -0.05(-0.09%) |
May 07, 2001 | 50.26 | 50.86 | 50.07 | 50.41 | 2,758,082 | +0.15(+0.29%) |
May 04, 2001 | 49.87 | 50.65 | 49.09 | 50.26 | 3,068,642 | +0.39(+0.78%) |
May 03, 2001 | 49.87 | 50.03 | 48.87 | 49.87 | 2,786,571 | +0.00(+0.00%) |
May 02, 2001 | 49.43 | 50.10 | 49.29 | 49.87 | 4,294,200 | +0.44(+0.90%) |
May 01, 2001 | 48.86 | 50.25 | 48.86 | 49.43 | 6,126,248 | +1.27(+2.64%) |
Apr 30, 2001 | 48.16 | 50.00 | 48.16 | 48.16 | 3,994,676 | +0.15(+0.31%) |
Apr 27, 2001 | 47.52 | 48.16 | 47.41 | 48.01 | 2,748,585 | +0.49(+1.03%) |
Apr 26, 2001 | 47.02 | 47.69 | 46.58 | 47.52 | 3,896,888 | +0.50(+1.06%) |
Apr 25, 2001 | 47.07 | 47.07 | 46.68 | 47.02 | 4,143,026 | -0.36(-0.76%) |
Apr 24, 2001 | 46.86 | 48.41 | 46.75 | 47.38 | 3,970,678 | +0.51(+1.10%) |
Apr 23, 2001 | 47.75 | 47.75 | 46.45 | 46.86 | 5,543,755 | -1.22(-2.53%) |
Apr 20, 2001 | 47.25 | 50.58 | 47.14 | 48.08 | 9,434,997 | +0.83(+1.76%) |
Apr 19, 2001 | 47.77 | 48.02 | 46.40 | 47.25 | 4,557,021 | -0.52(-1.09%) |
Apr 18, 2001 | 47.30 | 49.66 | 47.30 | 47.77 | 3,950,273 | +0.55(+1.15%) |
Apr 17, 2001 | 46.56 | 47.22 | 45.98 | 47.22 | 2,898,475 | +0.66(+1.42%) |
Apr 16, 2001 | 47.14 | 47.52 | 46.12 | 46.56 | 2,753,333 | -0.58(-1.24%) |
Apr 12, 2001 | 46.07 | 47.14 | 45.68 | 47.14 | 2,062,658 | +1.08(+2.33%) |
Apr 11, 2001 | 46.61 | 47.53 | 45.59 | 46.07 | 5,108,586 | -0.55(-1.17%) |
Apr 10, 2001 | 45.06 | 46.90 | 45.06 | 46.61 | 5,757,297 | +2.30(+5.19%) |
Apr 09, 2001 | 43.64 | 44.99 | 43.64 | 44.32 | 3,272,174 | +0.69(+1.59%) |
Apr 06, 2001 | 44.14 | 44.14 | 43.11 | 43.62 | 3,574,650 | -0.65(-1.46%) |
Apr 05, 2001 | 43.51 | 44.81 | 43.51 | 44.27 | 3,471,087 | +1.70(+3.99%) |
Apr 04, 2001 | 42.55 | 43.01 | 42.02 | 42.57 | 3,791,785 | +0.02(+0.04%) |
Apr 03, 2001 | 42.87 | 43.21 | 42.16 | 42.55 | 4,283,035 | -0.32(-0.75%) |
Apr 02, 2001 | 43.41 | 44.10 | 42.49 | 42.87 | 4,084,250 | -0.54(-1.24%) |
Mar 30, 2001 | 43.60 | 44.63 | 43.10 | 43.41 | 4,803,031 | -0.19(-0.43%) |
Mar 29, 2001 | 42.86 | 43.87 | 42.27 | 43.60 | 3,611,609 | +0.74(+1.73%) |
Mar 28, 2001 | 43.00 | 43.00 | 42.08 | 42.86 | 3,672,309 | -0.16(-0.36%) |
Mar 27, 2001 | 43.20 | 43.82 | 42.27 | 43.01 | 4,664,562 | -0.19(-0.43%) |
Mar 26, 2001 | 41.73 | 43.77 | 41.73 | 43.20 | 6,134,461 | +1.90(+4.60%) |
Mar 23, 2001 | 40.52 | 41.64 | 40.21 | 41.30 | 5,944,917 | +0.78(+1.92%) |
Mar 22, 2001 | 41.57 | 41.57 | 38.73 | 40.52 | 8,602,901 | -1.44(-3.44%) |
Mar 21, 2001 | 42.86 | 43.17 | 41.46 | 41.96 | 4,823,178 | -0.90(-2.09%) |
Mar 20, 2001 | 43.65 | 44.56 | 42.67 | 42.86 | 5,595,857 | -0.79(-1.82%) |
Mar 19, 2001 | 41.88 | 43.83 | 41.88 | 43.65 | 7,948,158 | +1.77(+4.22%) |
Mar 16, 2001 | 43.72 | 43.79 | 41.18 | 41.88 | 14,429,497 | -1.83(-4.19%) |
Mar 15, 2001 | 45.21 | 45.21 | 43.26 | 43.72 | 6,656,253 | -1.50(-3.31%) |
Mar 14, 2001 | 46.37 | 46.37 | 44.28 | 45.21 | 7,810,202 | -1.99(-4.21%) |
Mar 13, 2001 | 47.53 | 49.08 | 46.80 | 47.20 | 6,162,565 | -0.34(-0.70%) |
Mar 12, 2001 | 50.12 | 50.12 | 47.50 | 47.53 | 5,550,171 | -3.51(-6.87%) |
Mar 09, 2001 | 50.46 | 51.12 | 50.03 | 51.04 | 3,492,518 | +0.58(+1.16%) |
Mar 08, 2001 | 49.95 | 50.81 | 49.52 | 50.46 | 5,425,049 | +0.51(+1.01%) |
Mar 07, 2001 | 48.41 | 50.03 | 48.21 | 49.95 | 4,460,516 | +1.54(+3.17%) |
Mar 06, 2001 | 48.24 | 48.77 | 47.76 | 48.41 | 3,571,955 | +0.17(+0.36%) |
Mar 05, 2001 | 46.83 | 48.43 | 46.66 | 48.24 | 3,612,122 | +1.41(+3.01%) |
Mar 02, 2001 | 46.48 | 47.88 | 45.43 | 46.83 | 4,871,559 | +0.35(+0.75%) |
Mar 01, 2001 | 48.20 | 48.20 | 45.66 | 46.48 | 5,423,381 | -1.99(-4.10%) |
Feb 28, 2001 | 49.64 | 49.74 | 48.30 | 48.47 | 3,918,191 | -1.17(-2.35%) |
Feb 27, 2001 | 48.90 | 49.79 | 48.31 | 49.64 | 3,840,936 | +0.73(+1.50%) |
Feb 26, 2001 | 48.01 | 49.07 | 47.55 | 48.90 | 2,380,020 | +0.90(+1.87%) |
Feb 23, 2001 | 47.75 | 48.12 | 47.18 | 48.01 | 2,909,255 | +0.26(+0.54%) |
Feb 22, 2001 | 46.91 | 48.49 | 46.91 | 47.75 | 3,551,678 | +0.84(+1.79%) |
Feb 21, 2001 | 48.20 | 48.61 | 46.87 | 46.91 | 2,950,963 | -1.29(-2.67%) |
Feb 20, 2001 | 46.87 | 48.94 | 46.87 | 48.20 | 4,035,485 | +1.45(+3.10%) |
Feb 16, 2001 | 46.87 | 47.23 | 46.47 | 46.75 | 3,765,990 | -0.12(-0.27%) |
Feb 15, 2001 | 47.21 | 47.35 | 45.85 | 46.87 | 3,297,712 | -0.34(-0.73%) |
Feb 14, 2001 | 47.32 | 48.27 | 47.02 | 47.21 | 4,745,538 | -0.10(-0.21%) |
Feb 13, 2001 | 46.05 | 47.83 | 46.05 | 47.32 | 6,397,154 | +1.29(+2.79%) |
Feb 12, 2001 | 45.36 | 46.05 | 45.36 | 46.03 | 3,690,147 | +1.35(+3.02%) |
Feb 09, 2001 | 44.81 | 45.33 | 44.25 | 44.68 | 2,588,814 | -0.13(-0.30%) |
Feb 08, 2001 | 44.77 | 45.40 | 44.51 | 44.81 | 3,595,952 | +0.05(+0.10%) |
Feb 07, 2001 | 44.21 | 45.11 | 44.14 | 44.77 | 2,801,329 | +0.56(+1.27%) |
Feb 06, 2001 | 45.14 | 45.55 | 44.00 | 44.21 | 3,037,586 | -0.94(-2.07%) |
Feb 05, 2001 | 44.30 | 45.23 | 43.96 | 45.14 | 2,808,002 | +0.84(+1.90%) |
Feb 02, 2001 | 44.04 | 44.81 | 43.67 | 44.30 | 2,722,791 | +0.26(+0.58%) |