Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 16.59 | 16.68 | 16.26 | 16.27 | 5,093,843 | -0.15(-0.93%) |
Oct 30, 2001 | 16.57 | 16.59 | 16.21 | 16.43 | 6,667,988 | -0.18(-1.10%) |
Oct 29, 2001 | 16.93 | 17.03 | 16.57 | 16.61 | 6,718,664 | -0.51(-3.00%) |
Oct 26, 2001 | 16.93 | 17.15 | 16.77 | 17.12 | 3,995,340 | +0.18(+1.04%) |
Oct 25, 2001 | 16.61 | 16.98 | 16.53 | 16.95 | 5,590,013 | +0.31(+1.87%) |
Oct 24, 2001 | 16.65 | 16.72 | 16.52 | 16.63 | 5,005,321 | +0.05(+0.28%) |
Oct 23, 2001 | 16.84 | 16.84 | 16.50 | 16.59 | 6,534,885 | -0.15(-0.92%) |
Oct 22, 2001 | 15.75 | 16.84 | 15.75 | 16.74 | 11,164,952 | +0.81(+5.11%) |
Oct 19, 2001 | 15.97 | 16.02 | 15.77 | 15.93 | 7,241,775 | -0.12(-0.76%) |
Oct 18, 2001 | 16.08 | 16.20 | 15.81 | 16.05 | 6,436,742 | -0.03(-0.20%) |
Oct 17, 2001 | 16.73 | 16.77 | 16.05 | 16.08 | 7,063,449 | -0.47(-2.86%) |
Oct 16, 2001 | 16.50 | 16.64 | 16.35 | 16.56 | 5,512,717 | +0.06(+0.37%) |
Oct 15, 2001 | 16.16 | 16.52 | 16.15 | 16.50 | 4,478,682 | +0.21(+1.26%) |
Oct 12, 2001 | 16.44 | 16.60 | 16.19 | 16.29 | 6,727,644 | -0.26(-1.55%) |
Oct 11, 2001 | 16.12 | 16.68 | 16.10 | 16.55 | 10,020,265 | +0.67(+4.22%) |
Oct 10, 2001 | 15.37 | 16.04 | 15.28 | 15.88 | 7,216,758 | +0.53(+3.45%) |
Oct 09, 2001 | 15.35 | 15.56 | 15.19 | 15.35 | 4,708,966 | -0.00(-0.01%) |
Oct 08, 2001 | 15.50 | 15.55 | 15.23 | 15.35 | 5,854,936 | -0.20(-1.29%) |
Oct 05, 2001 | 15.50 | 15.59 | 15.22 | 15.55 | 5,223,418 | +0.02(+0.10%) |
Oct 04, 2001 | 15.53 | 15.67 | 15.40 | 15.53 | 6,964,023 | +0.01(+0.05%) |
Oct 03, 2001 | 15.11 | 15.56 | 14.98 | 15.53 | 7,373,275 | +0.37(+2.45%) |
Oct 02, 2001 | 15.10 | 15.23 | 15.01 | 15.15 | 6,651,952 | +0.05(+0.36%) |
Oct 01, 2001 | 15.28 | 15.30 | 14.84 | 15.10 | 8,388,067 | -0.24(-1.57%) |
Sep 28, 2001 | 15.28 | 15.40 | 15.09 | 15.34 | 7,848,277 | +0.33(+2.17%) |
Sep 27, 2001 | 14.56 | 15.04 | 14.30 | 15.01 | 7,172,818 | +0.46(+3.14%) |
Sep 26, 2001 | 14.58 | 14.64 | 14.45 | 14.56 | 6,868,124 | +0.04(+0.27%) |
Sep 25, 2001 | 14.19 | 14.65 | 14.11 | 14.52 | 8,288,961 | +0.23(+1.59%) |
Sep 24, 2001 | 13.56 | 14.42 | 13.56 | 14.29 | 11,171,046 | +0.73(+5.39%) |
Sep 21, 2001 | 14.08 | 14.34 | 13.39 | 13.56 | 19,597,600 | -0.52(-3.70%) |
Sep 20, 2001 | 14.41 | 14.47 | 13.95 | 14.08 | 10,289,358 | -0.33(-2.30%) |
Sep 19, 2001 | 14.73 | 14.86 | 13.80 | 14.41 | 10,770,453 | -0.26(-1.80%) |
Sep 18, 2001 | 14.89 | 15.15 | 14.55 | 14.68 | 9,677,724 | -0.20(-1.37%) |
Sep 17, 2001 | 15.83 | 15.84 | 14.72 | 14.88 | 11,393,954 | -1.05(-6.60%) |
Sep 10, 2001 | 15.71 | 16.20 | 15.65 | 15.93 | 8,092,353 | +0.22(+1.41%) |
Sep 07, 2001 | 16.03 | 16.10 | 15.71 | 15.71 | 7,549,356 | -0.49(-3.00%) |
Sep 06, 2001 | 16.37 | 16.40 | 16.06 | 16.20 | 5,247,152 | -0.17(-1.05%) |
Sep 05, 2001 | 16.38 | 16.57 | 16.13 | 16.37 | 6,479,720 | +0.07(+0.43%) |
Sep 04, 2001 | 16.23 | 16.77 | 16.22 | 16.30 | 6,910,781 | +0.07(+0.43%) |
Aug 31, 2001 | 16.28 | 16.49 | 16.15 | 16.23 | 3,772,112 | -0.02(-0.10%) |
Aug 30, 2001 | 16.54 | 16.78 | 16.07 | 16.24 | 6,394,726 | -0.40(-2.39%) |
Aug 29, 2001 | 17.05 | 17.15 | 16.56 | 16.64 | 5,776,678 | -0.40(-2.33%) |
Aug 28, 2001 | 17.16 | 17.18 | 16.90 | 17.04 | 3,910,988 | -0.19(-1.13%) |
Aug 27, 2001 | 17.38 | 17.39 | 17.21 | 17.23 | 2,887,537 | -0.01(-0.05%) |
Aug 24, 2001 | 16.91 | 17.43 | 16.76 | 17.24 | 4,462,004 | +0.35(+2.09%) |
Aug 23, 2001 | 17.12 | 17.12 | 16.84 | 16.89 | 4,754,510 | -0.23(-1.33%) |
Aug 22, 2001 | 16.91 | 17.20 | 16.69 | 17.12 | 6,544,507 | +0.32(+1.91%) |
Aug 21, 2001 | 17.03 | 17.38 | 16.77 | 16.80 | 5,907,216 | -0.13(-0.78%) |
Aug 20, 2001 | 16.94 | 17.07 | 16.79 | 16.93 | 3,554,336 | -0.01(-0.07%) |
Aug 17, 2001 | 17.29 | 17.29 | 16.91 | 16.94 | 6,646,179 | -0.05(-0.31%) |
Aug 16, 2001 | 17.15 | 17.15 | 16.76 | 17.00 | 5,600,597 | -0.10(-0.57%) |
Aug 15, 2001 | 17.05 | 17.38 | 16.95 | 17.09 | 4,572,976 | +0.09(+0.50%) |
Aug 14, 2001 | 17.19 | 17.30 | 16.94 | 17.01 | 3,718,229 | -0.22(-1.27%) |
Aug 13, 2001 | 17.03 | 17.25 | 16.98 | 17.23 | 3,569,410 | +0.10(+0.59%) |
Aug 10, 2001 | 16.80 | 17.15 | 16.73 | 17.12 | 5,279,546 | +0.36(+2.17%) |
Aug 09, 2001 | 16.79 | 16.90 | 16.62 | 16.76 | 4,996,020 | -0.10(-0.62%) |
Aug 08, 2001 | 17.28 | 17.35 | 16.77 | 16.87 | 4,137,745 | -0.41(-2.40%) |
Aug 07, 2001 | 17.12 | 17.29 | 17.07 | 17.28 | 3,619,444 | +0.23(+1.35%) |
Aug 06, 2001 | 17.32 | 17.39 | 17.02 | 17.05 | 3,002,359 | -0.37(-2.11%) |
Aug 03, 2001 | 17.39 | 17.46 | 17.15 | 17.42 | 3,594,106 | +0.07(+0.39%) |
Aug 02, 2001 | 17.41 | 17.54 | 17.33 | 17.35 | 3,534,451 | +0.05(+0.26%) |
Aug 01, 2001 | 17.38 | 17.54 | 17.23 | 17.30 | 5,146,443 | -0.14(-0.79%) |
Jul 31, 2001 | 17.17 | 17.57 | 17.12 | 17.44 | 5,244,265 | +0.41(+2.41%) |
Jul 30, 2001 | 17.38 | 17.46 | 16.99 | 17.03 | 3,353,879 | -0.35(-2.00%) |
Jul 27, 2001 | 17.38 | 17.49 | 17.27 | 17.38 | 3,505,906 | +0.00(+0.02%) |
Jul 26, 2001 | 17.21 | 17.44 | 16.94 | 17.38 | 4,822,825 | +0.17(+1.00%) |
Jul 25, 2001 | 16.73 | 17.23 | 16.73 | 17.20 | 6,017,226 | +0.51(+3.08%) |
Jul 24, 2001 | 17.38 | 17.38 | 16.65 | 16.69 | 8,400,255 | -0.66(-3.83%) |
Jul 23, 2001 | 17.81 | 17.87 | 17.30 | 17.35 | 4,431,213 | -0.26(-1.49%) |
Jul 20, 2001 | 17.87 | 17.87 | 17.49 | 17.62 | 5,761,283 | -0.26(-1.44%) |
Jul 19, 2001 | 17.89 | 18.08 | 17.64 | 17.87 | 7,292,451 | +0.14(+0.79%) |
Jul 18, 2001 | 17.59 | 17.73 | 17.46 | 17.73 | 6,041,281 | +0.14(+0.79%) |
Jul 17, 2001 | 17.16 | 17.77 | 17.16 | 17.59 | 6,527,508 | +0.44(+2.55%) |
Jul 16, 2001 | 17.36 | 17.54 | 17.16 | 17.16 | 5,033,545 | -0.34(-1.94%) |
Jul 13, 2001 | 17.62 | 17.69 | 17.37 | 17.50 | 4,474,833 | -0.20(-1.15%) |
Jul 12, 2001 | 17.46 | 17.77 | 17.41 | 17.70 | 4,996,982 | +0.28(+1.60%) |
Jul 11, 2001 | 17.32 | 17.54 | 17.15 | 17.42 | 6,296,262 | +0.01(+0.08%) |
Jul 10, 2001 | 17.87 | 17.99 | 17.38 | 17.41 | 6,148,726 | -0.50(-2.79%) |
Jul 09, 2001 | 17.77 | 17.93 | 17.58 | 17.90 | 6,315,506 | +0.04(+0.22%) |
Jul 06, 2001 | 18.07 | 18.11 | 17.73 | 17.87 | 5,365,181 | -0.29(-1.58%) |
Jul 05, 2001 | 18.11 | 18.28 | 17.98 | 18.15 | 3,970,644 | -0.06(-0.33%) |
Jul 03, 2001 | 18.09 | 18.32 | 18.01 | 18.21 | 3,951,721 | -0.07(-0.37%) |
Jul 02, 2001 | 17.03 | 18.30 | 17.03 | 18.28 | 18,611,354 | +0.49(+2.77%) |
Jun 29, 2001 | 18.06 | 18.33 | 17.79 | 17.79 | 6,538,734 | -0.27(-1.52%) |
Jun 28, 2001 | 18.06 | 18.39 | 18.01 | 18.06 | 4,711,211 | +0.24(+1.36%) |
Jun 27, 2001 | 18.07 | 18.22 | 17.77 | 17.82 | 5,999,265 | -0.11(-0.61%) |
Jun 26, 2001 | 17.93 | 18.19 | 17.87 | 17.93 | 7,377,124 | -0.11(-0.60%) |
Jun 25, 2001 | 18.24 | 18.50 | 18.04 | 18.04 | 6,063,091 | -0.17(-0.93%) |
Jun 22, 2001 | 18.22 | 18.39 | 18.16 | 18.21 | 4,680,100 | +0.07(+0.38%) |
Jun 21, 2001 | 18.35 | 18.49 | 18.01 | 18.14 | 12,554,357 | -0.35(-1.91%) |
Jun 20, 2001 | 18.76 | 18.76 | 18.24 | 18.49 | 10,502,964 | -0.27(-1.46%) |
Jun 19, 2001 | 19.05 | 19.18 | 18.75 | 18.76 | 5,453,061 | -0.29(-1.53%) |
Jun 18, 2001 | 18.86 | 19.27 | 18.86 | 19.05 | 5,228,870 | +0.21(+1.12%) |
Jun 15, 2001 | 18.86 | 19.14 | 18.67 | 18.84 | 8,129,237 | +0.02(+0.10%) |
Jun 14, 2001 | 19.01 | 19.08 | 18.73 | 18.83 | 4,414,535 | -0.19(-0.98%) |
Jun 13, 2001 | 19.08 | 19.33 | 18.97 | 19.01 | 4,517,490 | -0.02(-0.11%) |
Jun 12, 2001 | 18.76 | 19.09 | 18.69 | 19.03 | 6,548,677 | +0.27(+1.45%) |
Jun 11, 2001 | 18.73 | 18.84 | 18.56 | 18.76 | 2,726,530 | +0.04(+0.19%) |
Jun 08, 2001 | 18.94 | 18.94 | 18.68 | 18.72 | 3,096,333 | -0.26(-1.39%) |
Jun 07, 2001 | 18.93 | 19.19 | 18.85 | 18.99 | 3,678,459 | +0.03(+0.17%) |
Jun 06, 2001 | 19.01 | 19.02 | 18.84 | 18.96 | 4,823,146 | +0.01(+0.07%) |
Jun 05, 2001 | 18.74 | 19.00 | 18.56 | 18.94 | 4,979,021 | +0.23(+1.25%) |
Jun 04, 2001 | 18.56 | 18.87 | 18.48 | 18.71 | 3,845,559 | +0.09(+0.49%) |
Jun 01, 2001 | 18.40 | 18.68 | 18.06 | 18.62 | 6,853,691 | +0.13(+0.70%) |
May 31, 2001 | 18.30 | 18.61 | 18.30 | 18.49 | 5,007,887 | +0.19(+1.05%) |
May 30, 2001 | 18.51 | 18.63 | 18.19 | 18.29 | 5,412,328 | -0.37(-2.00%) |
May 29, 2001 | 18.55 | 18.82 | 18.40 | 18.67 | 4,988,643 | +0.15(+0.83%) |
May 25, 2001 | 18.59 | 18.72 | 18.52 | 18.52 | 3,359,652 | -0.03(-0.18%) |
May 24, 2001 | 18.84 | 18.94 | 18.40 | 18.55 | 8,210,382 | -0.26(-1.38%) |
May 23, 2001 | 18.80 | 18.88 | 18.72 | 18.81 | 4,499,208 | -0.06(-0.30%) |
May 22, 2001 | 19.22 | 19.24 | 18.79 | 18.86 | 6,914,310 | -0.33(-1.70%) |
May 21, 2001 | 19.19 | 19.31 | 19.06 | 19.19 | 4,490,228 | +0.01(+0.03%) |
May 18, 2001 | 19.30 | 19.39 | 19.02 | 19.18 | 6,307,487 | -0.10(-0.53%) |
May 17, 2001 | 19.49 | 19.80 | 19.13 | 19.29 | 12,923,518 | -0.28(-1.43%) |
May 16, 2001 | 18.41 | 19.57 | 18.33 | 19.56 | 11,499,153 | +1.15(+6.22%) |
May 15, 2001 | 18.44 | 18.67 | 18.37 | 18.42 | 4,559,506 | -0.02(-0.13%) |
May 14, 2001 | 18.30 | 18.46 | 18.28 | 18.44 | 2,631,273 | +0.14(+0.78%) |
May 11, 2001 | 18.40 | 18.51 | 18.15 | 18.30 | 3,623,934 | -0.10(-0.56%) |
May 10, 2001 | 18.29 | 18.55 | 18.29 | 18.40 | 3,758,962 | +0.17(+0.95%) |
May 09, 2001 | 18.14 | 18.41 | 18.13 | 18.23 | 4,182,006 | +0.09(+0.49%) |
May 08, 2001 | 18.38 | 18.50 | 18.05 | 18.14 | 5,789,187 | -0.24(-1.31%) |
May 07, 2001 | 18.59 | 18.82 | 18.33 | 18.38 | 4,705,438 | -0.33(-1.74%) |
May 04, 2001 | 18.20 | 18.71 | 18.10 | 18.71 | 6,711,929 | +0.35(+1.90%) |
May 03, 2001 | 18.20 | 18.52 | 17.98 | 18.36 | 6,441,553 | +0.19(+1.03%) |
May 02, 2001 | 18.47 | 18.47 | 18.03 | 18.17 | 6,921,045 | -0.15(-0.82%) |
May 01, 2001 | 18.55 | 18.55 | 18.14 | 18.32 | 5,638,123 | -0.23(-1.26%) |
Apr 30, 2001 | 18.55 | 19.01 | 18.45 | 18.55 | 8,087,863 | +0.00(+0.03%) |
Apr 27, 2001 | 18.32 | 18.65 | 18.29 | 18.55 | 5,085,183 | +0.18(+0.98%) |
Apr 26, 2001 | 18.29 | 18.50 | 18.01 | 18.37 | 4,180,723 | +0.12(+0.68%) |
Apr 25, 2001 | 18.10 | 18.30 | 17.86 | 18.24 | 5,388,594 | +0.14(+0.79%) |
Apr 24, 2001 | 18.11 | 18.66 | 18.01 | 18.10 | 10,103,334 | -0.03(-0.16%) |
Apr 23, 2001 | 17.55 | 18.19 | 17.31 | 18.13 | 9,590,165 | +0.59(+3.38%) |
Apr 20, 2001 | 17.85 | 17.94 | 17.48 | 17.54 | 6,969,475 | -0.62(-3.43%) |
Apr 19, 2001 | 18.04 | 18.16 | 17.78 | 18.16 | 6,173,101 | +0.08(+0.43%) |
Apr 18, 2001 | 17.24 | 18.28 | 16.98 | 18.08 | 10,968,344 | +1.11(+6.52%) |
Apr 17, 2001 | 17.07 | 17.25 | 16.87 | 16.98 | 5,876,425 | -0.25(-1.43%) |
Apr 16, 2001 | 16.79 | 17.26 | 16.79 | 17.22 | 6,561,506 | +0.43(+2.55%) |
Apr 12, 2001 | 16.52 | 16.87 | 16.43 | 16.79 | 5,224,059 | +0.14(+0.86%) |
Apr 11, 2001 | 17.30 | 17.34 | 16.56 | 16.65 | 7,335,749 | -0.27(-1.62%) |
Apr 10, 2001 | 16.45 | 17.43 | 16.41 | 16.93 | 12,467,439 | +0.62(+3.82%) |
Apr 09, 2001 | 16.18 | 16.40 | 16.07 | 16.30 | 6,341,485 | +0.40(+2.53%) |
Apr 06, 2001 | 15.96 | 16.04 | 15.71 | 15.90 | 5,969,758 | -0.19(-1.19%) |
Apr 05, 2001 | 15.75 | 16.19 | 15.74 | 16.09 | 9,494,267 | +0.72(+4.67%) |
Apr 04, 2001 | 15.57 | 15.90 | 15.15 | 15.37 | 12,909,085 | -0.20(-1.29%) |
Apr 03, 2001 | 15.80 | 15.90 | 15.36 | 15.58 | 10,452,609 | -0.33(-2.10%) |
Apr 02, 2001 | 16.15 | 16.54 | 15.82 | 15.91 | 7,441,911 | -0.29(-1.78%) |
Mar 30, 2001 | 16.06 | 16.41 | 15.91 | 16.20 | 5,927,422 | +0.17(+1.07%) |
Mar 29, 2001 | 16.22 | 16.22 | 15.68 | 16.03 | 7,997,417 | -0.32(-1.94%) |
Mar 28, 2001 | 16.16 | 16.36 | 15.97 | 16.34 | 7,169,290 | -0.09(-0.55%) |
Mar 27, 2001 | 16.21 | 16.57 | 16.02 | 16.43 | 10,466,080 | +0.22(+1.33%) |
Mar 26, 2001 | 15.82 | 16.60 | 15.82 | 16.22 | 8,735,739 | +0.36(+2.24%) |
Mar 23, 2001 | 15.94 | 16.13 | 15.51 | 15.86 | 12,541,207 | -0.01(-0.06%) |
Mar 22, 2001 | 15.75 | 16.14 | 15.36 | 15.87 | 21,609,864 | -0.28(-1.76%) |
Mar 21, 2001 | 16.40 | 16.49 | 15.90 | 16.16 | 14,409,783 | -0.25(-1.53%) |
Mar 20, 2001 | 16.83 | 17.07 | 16.40 | 16.41 | 8,828,109 | -0.43(-2.54%) |
Mar 19, 2001 | 16.53 | 16.94 | 16.40 | 16.83 | 7,560,261 | +0.31(+1.86%) |
Mar 16, 2001 | 17.20 | 17.20 | 16.45 | 16.53 | 10,835,562 | -0.50(-2.96%) |
Mar 15, 2001 | 17.05 | 17.14 | 16.84 | 17.03 | 6,769,981 | +0.27(+1.61%) |
Mar 14, 2001 | 16.37 | 17.15 | 16.29 | 16.76 | 18,143,728 | -0.03(-0.18%) |
Mar 13, 2001 | 17.60 | 17.60 | 16.60 | 16.79 | 15,917,859 | -0.64(-3.67%) |
Mar 12, 2001 | 18.08 | 18.21 | 17.30 | 17.43 | 8,819,449 | -0.72(-3.96%) |
Mar 09, 2001 | 18.22 | 18.67 | 17.94 | 18.15 | 9,635,067 | -0.12(-0.67%) |
Mar 08, 2001 | 17.76 | 18.32 | 17.66 | 18.27 | 7,788,621 | +0.66(+3.77%) |
Mar 07, 2001 | 17.51 | 17.65 | 17.49 | 17.61 | 4,683,949 | +0.11(+0.61%) |
Mar 06, 2001 | 17.69 | 17.69 | 17.44 | 17.50 | 5,087,107 | +0.01(+0.04%) |
Mar 05, 2001 | 17.49 | 17.63 | 17.37 | 17.49 | 4,264,113 | +0.14(+0.78%) |
Mar 02, 2001 | 17.08 | 17.61 | 16.92 | 17.36 | 8,556,130 | +0.27(+1.58%) |
Mar 01, 2001 | 17.58 | 17.61 | 17.04 | 17.09 | 8,053,224 | -0.49(-2.79%) |
Feb 28, 2001 | 17.62 | 17.78 | 17.46 | 17.58 | 6,708,400 | -0.04(-0.22%) |
Feb 27, 2001 | 17.51 | 17.69 | 17.26 | 17.62 | 6,119,218 | +0.26(+1.48%) |
Feb 26, 2001 | 17.30 | 17.44 | 17.16 | 17.36 | 5,401,103 | +0.15(+0.86%) |
Feb 23, 2001 | 17.30 | 17.37 | 17.13 | 17.21 | 9,013,171 | +0.02(+0.14%) |
Feb 22, 2001 | 17.51 | 17.54 | 16.93 | 17.19 | 6,975,248 | -0.16(-0.91%) |
Feb 21, 2001 | 17.62 | 17.81 | 17.34 | 17.34 | 5,121,746 | -0.40(-2.27%) |
Feb 20, 2001 | 17.65 | 17.89 | 17.64 | 17.75 | 5,547,677 | +0.10(+0.55%) |
Feb 16, 2001 | 17.89 | 17.92 | 17.38 | 17.65 | 5,628,180 | -0.24(-1.33%) |
Feb 15, 2001 | 17.28 | 17.91 | 17.16 | 17.89 | 4,496,963 | +0.59(+3.41%) |
Feb 14, 2001 | 17.79 | 17.79 | 16.99 | 17.30 | 6,748,171 | -0.49(-2.78%) |
Feb 13, 2001 | 17.54 | 17.99 | 17.49 | 17.79 | 5,415,856 | +0.26(+1.48%) |
Feb 12, 2001 | 17.22 | 17.54 | 17.21 | 17.54 | 4,364,822 | +0.28(+1.65%) |
Feb 09, 2001 | 17.51 | 17.51 | 17.22 | 17.25 | 2,793,242 | -0.22(-1.24%) |
Feb 08, 2001 | 17.60 | 17.61 | 17.33 | 17.47 | 3,371,519 | +0.03(+0.15%) |
Feb 07, 2001 | 17.32 | 17.80 | 17.32 | 17.44 | 4,496,001 | +0.03(+0.20%) |
Feb 06, 2001 | 17.32 | 17.66 | 17.18 | 17.41 | 4,940,213 | +0.29(+1.72%) |
Feb 05, 2001 | 16.88 | 17.40 | 16.88 | 17.11 | 5,276,980 | +0.16(+0.96%) |
Feb 02, 2001 | 17.27 | 17.41 | 16.77 | 16.95 | 5,330,863 | -0.44(-2.53%) |
Feb 01, 2001 | 17.29 | 17.69 | 17.07 | 17.39 | 6,069,184 | +0.14(+0.81%) |
Jan 31, 2001 | 17.37 | 17.60 | 17.21 | 17.25 | 6,539,375 | -0.12(-0.67%) |
Jan 30, 2001 | 16.64 | 17.46 | 16.59 | 17.37 | 7,417,215 | +0.64(+3.83%) |
Jan 29, 2001 | 16.73 | 16.81 | 16.50 | 16.73 | 4,931,874 | -0.00(-0.02%) |
Jan 26, 2001 | 17.08 | 17.24 | 16.66 | 16.73 | 4,754,831 | -0.34(-2.00%) |
Jan 25, 2001 | 16.68 | 17.12 | 16.22 | 17.07 | 6,777,358 | +0.37(+2.22%) |
Jan 24, 2001 | 17.07 | 17.25 | 16.49 | 16.70 | 5,940,892 | -0.60(-3.50%) |
Jan 23, 2001 | 16.97 | 17.41 | 16.91 | 17.30 | 5,666,988 | +0.33(+1.96%) |
Jan 22, 2001 | 16.61 | 16.99 | 16.44 | 16.97 | 6,509,868 | +0.33(+1.99%) |
Jan 19, 2001 | 16.98 | 16.98 | 16.55 | 16.64 | 6,515,000 | -0.35(-2.06%) |
Jan 18, 2001 | 17.15 | 17.15 | 16.80 | 16.99 | 8,610,012 | -0.16(-0.91%) |
Jan 17, 2001 | 16.60 | 17.15 | 16.50 | 17.15 | 18,536,624 | -0.55(-3.08%) |
Jan 16, 2001 | 17.25 | 17.69 | 17.16 | 17.69 | 6,818,090 | +0.59(+3.47%) |
Jan 12, 2001 | 17.48 | 17.49 | 16.91 | 17.10 | 5,876,746 | -0.38(-2.17%) |
Jan 11, 2001 | 17.52 | 17.76 | 17.08 | 17.48 | 6,729,889 | -0.03(-0.17%) |
Jan 10, 2001 | 17.25 | 17.54 | 16.99 | 17.51 | 6,970,758 | -0.18(-1.00%) |
Jan 09, 2001 | 17.92 | 17.96 | 17.48 | 17.68 | 6,357,521 | -0.28(-1.57%) |
Jan 08, 2001 | 17.62 | 17.99 | 17.08 | 17.97 | 8,804,696 | +0.11(+0.60%) |
Jan 05, 2001 | 18.24 | 18.24 | 17.24 | 17.86 | 13,424,178 | -0.69(-3.73%) |
Jan 04, 2001 | 18.38 | 18.63 | 18.02 | 18.55 | 6,511,793 | +0.19(+1.01%) |
Jan 03, 2001 | 18.40 | 18.69 | 18.14 | 18.37 | 7,637,557 | -0.22(-1.16%) |
Jan 02, 2001 | 18.41 | 18.94 | 18.32 | 18.58 | 7,469,173 | -0.20(-1.09%) |
Dec 29, 2000 | 19.01 | 19.17 | 18.65 | 18.79 | 4,429,610 | -0.22(-1.18%) |
Dec 28, 2000 | 18.47 | 19.17 | 18.12 | 19.01 | 6,881,595 | +0.43(+2.31%) |
Dec 27, 2000 | 18.06 | 18.61 | 17.83 | 18.58 | 4,119,463 | +0.65(+3.64%) |
Dec 26, 2000 | 17.67 | 17.93 | 17.49 | 17.93 | 3,224,304 | +0.35(+2.00%) |
Dec 22, 2000 | 17.53 | 17.68 | 17.28 | 17.58 | 5,869,369 | +0.01(+0.05%) |
Dec 21, 2000 | 17.38 | 17.76 | 17.07 | 17.57 | 7,724,154 | -0.04(-0.22%) |
Dec 20, 2000 | 17.19 | 17.72 | 17.19 | 17.61 | 6,173,101 | -0.13(-0.71%) |
Dec 19, 2000 | 17.87 | 18.08 | 17.56 | 17.73 | 7,446,081 | -0.14(-0.76%) |
Dec 18, 2000 | 17.75 | 17.92 | 17.63 | 17.87 | 6,451,175 | +0.38(+2.17%) |
Dec 15, 2000 | 17.66 | 17.73 | 17.34 | 17.49 | 9,541,735 | +0.19(+1.07%) |
Dec 14, 2000 | 17.63 | 17.83 | 17.18 | 17.30 | 6,545,790 | -0.44(-2.47%) |
Dec 13, 2000 | 17.77 | 17.93 | 17.54 | 17.74 | 4,585,806 | -0.01(-0.05%) |
Dec 12, 2000 | 17.83 | 17.89 | 17.71 | 17.75 | 6,616,030 | -0.22(-1.20%) |
Dec 11, 2000 | 18.05 | 18.13 | 17.85 | 17.97 | 5,301,676 | -0.26(-1.45%) |
Dec 08, 2000 | 17.91 | 18.27 | 17.70 | 18.23 | 10,213,665 | +0.35(+1.96%) |
Dec 07, 2000 | 17.82 | 17.90 | 17.54 | 17.88 | 12,033,490 | -0.07(-0.37%) |
Dec 06, 2000 | 18.00 | 18.20 | 17.86 | 17.95 | 20,083,828 | -0.23(-1.29%) |
Dec 05, 2000 | 16.72 | 18.55 | 16.72 | 18.18 | 46,706,392 | +1.81(+11.07%) |
Dec 04, 2000 | 15.57 | 16.62 | 15.50 | 16.37 | 19,592,148 | +0.84(+5.40%) |
Dec 01, 2000 | 15.47 | 15.64 | 15.47 | 15.53 | 4,062,694 | -0.04(-0.25%) |
Nov 30, 2000 | 15.61 | 15.63 | 15.34 | 15.57 | 4,723,720 | -0.04(-0.25%) |
Nov 29, 2000 | 15.45 | 15.61 | 15.44 | 15.61 | 4,236,530 | +0.19(+1.26%) |
Nov 28, 2000 | 15.36 | 15.78 | 15.30 | 15.41 | 6,005,038 | -0.06(-0.38%) |
Nov 27, 2000 | 14.98 | 15.59 | 14.83 | 15.47 | 7,475,588 | +0.54(+3.59%) |
Nov 24, 2000 | 14.94 | 14.98 | 14.83 | 14.94 | 1,598,521 | +0.00(+0.00%) |
Nov 22, 2000 | 14.82 | 15.12 | 14.82 | 14.94 | 3,473,512 | +0.02(+0.13%) |
Nov 21, 2000 | 14.69 | 14.95 | 14.69 | 14.92 | 3,753,510 | +0.17(+1.13%) |
Nov 20, 2000 | 15.03 | 15.07 | 14.69 | 14.75 | 4,913,592 | -0.22(-1.44%) |
Nov 17, 2000 | 14.97 | 15.12 | 14.84 | 14.97 | 5,328,297 | +0.11(+0.72%) |
Nov 16, 2000 | 15.16 | 15.18 | 14.61 | 14.86 | 4,926,101 | -0.01(-0.06%) |
Nov 15, 2000 | 14.66 | 15.07 | 14.66 | 14.87 | 4,741,360 | +0.06(+0.39%) |
Nov 14, 2000 | 14.66 | 14.88 | 14.46 | 14.81 | 4,271,169 | +0.03(+0.20%) |
Nov 13, 2000 | 14.67 | 14.93 | 14.66 | 14.78 | 3,605,653 | -0.03(-0.20%) |
Nov 10, 2000 | 15.22 | 15.35 | 14.75 | 14.81 | 3,143,159 | -0.37(-2.43%) |
Nov 09, 2000 | 15.02 | 15.36 | 14.83 | 15.18 | 3,542,469 | +0.01(+0.06%) |
Nov 08, 2000 | 15.21 | 15.55 | 14.93 | 15.17 | 4,627,501 | +0.06(+0.38%) |
Nov 07, 2000 | 15.32 | 15.32 | 14.97 | 15.11 | 2,917,044 | -0.07(-0.44%) |
Nov 06, 2000 | 14.77 | 15.32 | 14.69 | 15.18 | 5,408,479 | +0.39(+2.63%) |
Nov 03, 2000 | 14.76 | 14.82 | 14.62 | 14.79 | 4,016,509 | -0.01(-0.07%) |
Nov 02, 2000 | 14.84 | 14.96 | 14.72 | 14.80 | 4,472,588 | -0.03(-0.19%) |