Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2002 | 19.24 | 19.43 | 18.77 | 18.89 | 23,086,112 | -0.04(-0.20%) |
May 30, 2002 | 19.01 | 19.10 | 18.73 | 18.92 | 23,596,882 | -0.23(-1.20%) |
May 29, 2002 | 19.05 | 19.40 | 19.05 | 19.15 | 24,100,872 | +0.16(+0.86%) |
May 28, 2002 | 19.37 | 19.49 | 18.95 | 18.99 | 23,575,448 | -0.38(-1.97%) |
May 27, 2002 | 19.79 | 19.84 | 19.22 | 19.37 | 6,888,424 | +0.00(+0.00%) |
May 24, 2002 | 19.79 | 19.84 | 19.22 | 19.37 | 16,691,604 | -0.39(-1.96%) |
May 23, 2002 | 19.69 | 19.77 | 19.49 | 19.76 | 20,447,992 | +0.16(+0.84%) |
May 22, 2002 | 19.72 | 19.79 | 19.51 | 19.60 | 17,701,966 | +0.00(+0.00%) |
May 21, 2002 | 20.02 | 20.17 | 19.60 | 19.60 | 21,064,654 | -0.29(-1.45%) |
May 20, 2002 | 20.03 | 20.22 | 19.80 | 19.89 | 18,181,958 | -0.36(-1.78%) |
May 17, 2002 | 19.32 | 20.35 | 19.30 | 20.25 | 32,920,254 | +0.69(+3.55%) |
May 16, 2002 | 19.24 | 19.58 | 18.91 | 19.55 | 56,265,780 | -0.37(-1.84%) |
May 15, 2002 | 20.17 | 20.19 | 19.79 | 19.92 | 23,660,270 | -0.48(-2.36%) |
May 14, 2002 | 20.18 | 20.56 | 20.11 | 20.40 | 20,426,192 | +0.22(+1.08%) |
May 13, 2002 | 19.82 | 20.28 | 19.66 | 20.18 | 18,355,084 | +0.41(+2.07%) |
May 10, 2002 | 19.92 | 20.07 | 19.63 | 19.77 | 20,117,678 | -0.15(-0.77%) |
May 09, 2002 | 20.11 | 20.26 | 19.84 | 19.92 | 16,141,995 | -0.37(-1.80%) |
May 08, 2002 | 19.54 | 20.47 | 19.52 | 20.29 | 26,622,292 | +0.78(+3.97%) |
May 07, 2002 | 20.14 | 20.25 | 19.47 | 19.51 | 24,884,980 | -0.44(-2.19%) |
May 06, 2002 | 20.20 | 20.26 | 19.85 | 19.95 | 13,135,272 | -0.11(-0.54%) |
May 03, 2002 | 20.36 | 20.39 | 19.79 | 20.06 | 19,419,310 | -0.34(-1.66%) |
May 02, 2002 | 20.47 | 20.66 | 20.34 | 20.40 | 22,618,030 | -0.05(-0.24%) |
May 01, 2002 | 20.03 | 20.55 | 19.94 | 20.45 | 29,080,140 | +0.61(+3.05%) |
Apr 30, 2002 | 19.98 | 20.22 | 19.60 | 19.84 | 39,596,712 | +0.04(+0.22%) |
Apr 29, 2002 | 20.16 | 20.16 | 19.58 | 19.80 | 21,844,730 | -0.27(-1.33%) |
Apr 26, 2002 | 20.55 | 20.60 | 20.06 | 20.07 | 32,181,946 | -0.44(-2.16%) |
Apr 25, 2002 | 20.96 | 20.96 | 20.44 | 20.51 | 39,928,860 | +0.59(+2.96%) |
Apr 24, 2002 | 20.04 | 20.23 | 19.84 | 19.92 | 19,814,844 | -0.11(-0.57%) |
Apr 23, 2002 | 20.23 | 20.29 | 19.92 | 20.03 | 28,508,364 | -0.22(-1.10%) |
Apr 22, 2002 | 20.74 | 20.75 | 20.07 | 20.26 | 30,327,752 | -0.38(-1.83%) |
Apr 19, 2002 | 20.77 | 20.88 | 20.55 | 20.63 | 25,358,926 | -0.23(-1.10%) |
Apr 18, 2002 | 20.88 | 21.08 | 20.77 | 20.86 | 36,735,636 | +0.20(+0.98%) |
Apr 17, 2002 | 21.34 | 21.45 | 20.44 | 20.66 | 75,747,928 | -1.12(-5.14%) |
Apr 16, 2002 | 21.38 | 21.83 | 21.30 | 21.78 | 21,885,218 | +0.49(+2.31%) |
Apr 15, 2002 | 21.26 | 21.37 | 21.07 | 21.29 | 17,319,256 | -0.16(-0.74%) |
Apr 12, 2002 | 21.18 | 21.53 | 21.18 | 21.45 | 21,834,106 | +0.21(+1.00%) |
Apr 11, 2002 | 21.38 | 21.63 | 21.15 | 21.23 | 25,022,566 | -0.24(-1.12%) |
Apr 10, 2002 | 21.02 | 21.55 | 21.02 | 21.47 | 23,805,734 | +0.35(+1.65%) |
Apr 09, 2002 | 21.05 | 21.24 | 20.89 | 21.12 | 23,260,338 | +0.13(+0.60%) |
Apr 08, 2002 | 20.50 | 21.07 | 20.50 | 21.00 | 29,842,630 | +0.26(+1.24%) |
Apr 05, 2002 | 21.34 | 21.42 | 20.55 | 20.74 | 47,724,320 | -0.55(-2.56%) |
Apr 04, 2002 | 21.57 | 21.64 | 21.24 | 21.29 | 34,450,728 | -0.55(-2.50%) |
Apr 03, 2002 | 21.86 | 21.94 | 21.65 | 21.83 | 20,349,246 | +0.05(+0.23%) |
Apr 02, 2002 | 21.89 | 22.00 | 21.70 | 21.78 | 16,277,016 | -0.11(-0.50%) |
Apr 01, 2002 | 21.64 | 21.97 | 21.62 | 21.89 | 14,235,221 | +0.20(+0.93%) |
Mar 29, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 16,998,468 | +0.00(+0.00%) |
Mar 28, 2002 | 21.78 | 21.85 | 21.65 | 21.69 | 16,998,284 | -0.10(-0.45%) |
Mar 27, 2002 | 21.78 | 21.93 | 21.59 | 21.79 | 17,894,330 | -0.01(-0.05%) |
Mar 26, 2002 | 21.89 | 22.08 | 21.70 | 21.80 | 16,530,019 | -0.14(-0.65%) |
Mar 25, 2002 | 22.22 | 22.27 | 21.88 | 21.94 | 19,048,874 | -0.17(-0.77%) |
Mar 22, 2002 | 22.05 | 22.19 | 21.93 | 22.11 | 20,199,204 | +0.20(+0.90%) |
Mar 21, 2002 | 21.89 | 22.00 | 21.56 | 21.92 | 23,279,942 | +0.04(+0.17%) |
Mar 20, 2002 | 22.23 | 22.23 | 21.83 | 21.88 | 18,079,548 | -0.35(-1.60%) |
Mar 19, 2002 | 22.32 | 22.37 | 22.04 | 22.23 | 12,560,748 | +0.04(+0.17%) |
Mar 18, 2002 | 22.49 | 22.51 | 22.12 | 22.19 | 18,736,146 | -0.39(-1.72%) |
Mar 15, 2002 | 22.06 | 22.62 | 22.05 | 22.58 | 44,570,484 | +0.78(+3.55%) |
Mar 14, 2002 | 21.67 | 22.02 | 21.67 | 21.81 | 18,976,142 | -0.05(-0.25%) |
Mar 13, 2002 | 21.88 | 22.05 | 21.78 | 21.86 | 19,968,918 | +0.11(+0.50%) |
Mar 12, 2002 | 21.76 | 21.89 | 21.60 | 21.75 | 20,706,676 | -0.11(-0.50%) |
Mar 11, 2002 | 21.94 | 21.99 | 21.69 | 21.86 | 20,841,330 | +0.02(+0.10%) |
Mar 08, 2002 | 21.83 | 22.08 | 21.75 | 21.84 | 22,116,604 | +0.02(+0.08%) |
Mar 07, 2002 | 22.13 | 22.20 | 21.70 | 21.82 | 31,264,284 | -0.31(-1.38%) |
Mar 06, 2002 | 22.07 | 22.43 | 21.64 | 22.13 | 47,029,248 | -0.03(-0.15%) |
Mar 05, 2002 | 22.58 | 22.79 | 22.08 | 22.16 | 31,669,894 | -0.70(-3.08%) |
Mar 04, 2002 | 22.73 | 22.87 | 22.58 | 22.87 | 19,026,522 | +0.14(+0.60%) |
Mar 01, 2002 | 22.47 | 22.77 | 22.38 | 22.73 | 18,884,358 | +0.37(+1.66%) |
Feb 28, 2002 | 22.41 | 22.73 | 22.35 | 22.36 | 16,611,727 | -0.16(-0.70%) |
Feb 27, 2002 | 22.54 | 22.81 | 22.38 | 22.52 | 19,075,804 | +0.13(+0.56%) |
Feb 26, 2002 | 22.24 | 22.62 | 22.22 | 22.39 | 17,313,760 | +0.11(+0.49%) |
Feb 25, 2002 | 22.34 | 22.64 | 22.11 | 22.28 | 16,827,356 | -0.16(-0.71%) |
Feb 22, 2002 | 22.02 | 22.50 | 21.99 | 22.44 | 16,817,098 | +0.28(+1.26%) |
Feb 21, 2002 | 22.49 | 22.64 | 22.16 | 22.16 | 18,746,588 | -0.19(-0.85%) |
Feb 20, 2002 | 22.22 | 22.43 | 21.83 | 22.35 | 18,859,442 | +0.26(+1.16%) |
Feb 19, 2002 | 22.45 | 22.49 | 22.05 | 22.10 | 14,913,621 | -0.34(-1.53%) |
Feb 18, 2002 | 22.42 | 22.70 | 22.41 | 22.44 | 19,459,248 | +0.00(+0.00%) |
Feb 15, 2002 | 22.42 | 22.70 | 22.41 | 22.44 | 17,458,308 | +0.17(+0.76%) |
Feb 14, 2002 | 22.43 | 22.70 | 22.16 | 22.27 | 20,646,768 | -0.16(-0.71%) |
Feb 13, 2002 | 22.54 | 22.58 | 22.27 | 22.43 | 16,942,042 | -0.05(-0.22%) |
Feb 12, 2002 | 22.24 | 22.57 | 22.04 | 22.48 | 16,426,143 | +0.15(+0.66%) |
Feb 11, 2002 | 22.16 | 22.43 | 22.08 | 22.33 | 14,074,735 | +0.11(+0.52%) |
Feb 08, 2002 | 21.62 | 22.27 | 21.58 | 22.22 | 22,890,268 | +0.35(+1.60%) |
Feb 07, 2002 | 22.52 | 22.59 | 21.72 | 21.87 | 27,531,344 | -0.67(-2.98%) |
Feb 06, 2002 | 22.71 | 22.82 | 22.41 | 22.54 | 18,927,960 | -0.38(-1.67%) |
Feb 05, 2002 | 22.46 | 23.06 | 22.46 | 22.92 | 19,381,020 | +0.46(+2.04%) |
Feb 04, 2002 | 22.84 | 22.93 | 22.27 | 22.46 | 18,915,318 | -0.55(-2.37%) |
Feb 01, 2002 | 22.87 | 23.01 | 22.76 | 23.01 | 16,470,844 | +0.26(+1.15%) |
Jan 31, 2002 | 22.43 | 22.75 | 22.32 | 22.75 | 20,862,214 | +0.23(+1.02%) |
Jan 30, 2002 | 22.52 | 22.79 | 22.22 | 22.52 | 23,866,740 | +0.15(+0.66%) |
Jan 29, 2002 | 22.71 | 23.18 | 22.27 | 22.37 | 25,631,898 | -0.32(-1.42%) |
Jan 28, 2002 | 22.71 | 22.86 | 22.53 | 22.69 | 15,053,771 | -0.07(-0.31%) |
Jan 25, 2002 | 22.88 | 22.89 | 22.68 | 22.76 | 23,079,884 | +0.11(+0.48%) |
Jan 24, 2002 | 22.91 | 22.92 | 22.56 | 22.65 | 23,532,762 | -0.16(-0.72%) |
Jan 23, 2002 | 22.38 | 22.89 | 22.30 | 22.82 | 33,184,982 | +0.55(+2.45%) |
Jan 22, 2002 | 22.05 | 22.35 | 21.95 | 22.27 | 21,682,962 | +0.38(+1.75%) |
Jan 21, 2002 | 21.89 | 22.18 | 21.83 | 21.89 | 22,398,186 | +0.00(+0.00%) |
Jan 18, 2002 | 21.89 | 22.18 | 21.83 | 21.89 | 22,398,004 | -0.02(-0.07%) |
Jan 17, 2002 | 22.26 | 22.26 | 21.82 | 21.90 | 19,457,782 | -0.05(-0.25%) |
Jan 16, 2002 | 22.22 | 22.32 | 21.89 | 21.96 | 21,160,834 | -0.10(-0.45%) |
Jan 15, 2002 | 22.32 | 22.38 | 21.77 | 22.06 | 23,525,250 | -0.06(-0.27%) |
Jan 14, 2002 | 22.19 | 22.39 | 22.05 | 22.12 | 19,059,500 | -0.04(-0.20%) |
Jan 11, 2002 | 22.52 | 22.54 | 21.97 | 22.16 | 16,704,611 | -0.22(-1.00%) |
Jan 10, 2002 | 21.92 | 22.41 | 21.83 | 22.39 | 23,241,286 | +0.52(+2.40%) |
Jan 09, 2002 | 21.75 | 22.13 | 21.68 | 21.86 | 22,739,860 | +0.25(+1.16%) |
Jan 08, 2002 | 21.82 | 21.82 | 21.43 | 21.61 | 18,852,846 | -0.06(-0.28%) |
Jan 07, 2002 | 21.53 | 21.67 | 21.40 | 21.67 | 21,951,354 | +0.16(+0.76%) |
Jan 04, 2002 | 21.62 | 21.77 | 21.34 | 21.51 | 22,179,808 | -0.16(-0.76%) |
Jan 03, 2002 | 21.68 | 21.72 | 21.37 | 21.67 | 23,429,252 | -0.11(-0.50%) |
Jan 02, 2002 | 21.75 | 21.83 | 21.45 | 21.78 | 26,542,232 | +0.03(+0.13%) |
Dec 31, 2001 | 22.05 | 22.07 | 21.75 | 21.75 | 17,858,056 | -0.30(-1.36%) |
Dec 28, 2001 | 22.11 | 22.22 | 21.81 | 22.05 | 16,387,121 | +0.03(+0.12%) |
Dec 27, 2001 | 22.13 | 22.16 | 21.83 | 22.02 | 16,692,520 | -0.15(-0.66%) |
Dec 26, 2001 | 22.14 | 22.54 | 22.11 | 22.17 | 11,490,111 | -0.08(-0.37%) |
Dec 24, 2001 | 22.13 | 22.52 | 22.00 | 22.25 | 10,417,092 | -0.13(-0.56%) |
Dec 21, 2001 | 22.65 | 22.93 | 21.63 | 22.38 | 43,481,708 | -0.22(-0.97%) |
Dec 20, 2001 | 22.89 | 22.89 | 22.39 | 22.60 | 25,111,236 | +0.16(+0.73%) |
Dec 19, 2001 | 22.11 | 22.54 | 22.03 | 22.43 | 24,692,252 | +0.25(+1.13%) |
Dec 18, 2001 | 22.38 | 22.51 | 22.16 | 22.18 | 34,291,528 | +0.17(+0.77%) |
Dec 17, 2001 | 21.63 | 22.40 | 21.62 | 22.01 | 35,890,704 | +0.49(+2.26%) |
Dec 14, 2001 | 21.39 | 21.69 | 20.92 | 21.53 | 36,285,688 | -0.03(-0.15%) |
Dec 13, 2001 | 21.83 | 22.11 | 21.51 | 21.56 | 33,597,004 | -0.40(-1.84%) |
Dec 12, 2001 | 22.11 | 22.25 | 21.21 | 21.96 | 39,108,476 | -0.06(-0.27%) |
Dec 11, 2001 | 22.49 | 22.49 | 21.86 | 22.02 | 48,391,176 | -0.54(-2.39%) |
Dec 10, 2001 | 23.42 | 23.53 | 22.50 | 22.57 | 40,533,244 | -0.96(-4.08%) |
Dec 07, 2001 | 23.63 | 23.77 | 23.51 | 23.53 | 17,378,798 | -0.13(-0.53%) |
Dec 06, 2001 | 23.86 | 23.98 | 23.62 | 23.65 | 23,543,570 | -0.11(-0.46%) |
Dec 05, 2001 | 23.64 | 23.84 | 23.53 | 23.76 | 20,289,156 | +0.05(+0.21%) |
Dec 04, 2001 | 23.66 | 23.78 | 23.55 | 23.71 | 18,129,928 | -0.14(-0.57%) |
Dec 03, 2001 | 23.73 | 23.96 | 23.62 | 23.85 | 17,784,042 | +0.21(+0.88%) |
Nov 30, 2001 | 23.83 | 23.89 | 23.58 | 23.64 | 17,244,692 | -0.09(-0.39%) |
Nov 29, 2001 | 23.57 | 23.83 | 23.53 | 23.73 | 16,356,342 | +0.17(+0.72%) |
Nov 28, 2001 | 23.75 | 23.88 | 23.56 | 23.56 | 14,692,495 | -0.23(-0.99%) |
Nov 27, 2001 | 23.79 | 24.04 | 23.61 | 23.80 | 18,896,632 | -0.16(-0.68%) |
Nov 26, 2001 | 23.78 | 24.02 | 23.61 | 23.96 | 19,758,600 | +0.14(+0.57%) |
Nov 23, 2001 | 23.83 | 23.96 | 23.64 | 23.83 | 6,617,100 | +0.01(+0.05%) |
Nov 21, 2001 | 23.66 | 23.91 | 23.64 | 23.82 | 16,693,436 | +0.25(+1.04%) |
Nov 20, 2001 | 23.62 | 23.76 | 23.44 | 23.57 | 22,176,510 | +0.00(+0.00%) |
Nov 19, 2001 | 23.47 | 23.68 | 23.40 | 23.57 | 23,662,286 | +0.25(+1.05%) |
Nov 16, 2001 | 23.41 | 23.42 | 23.14 | 23.32 | 19,275,128 | +0.04(+0.19%) |
Nov 15, 2001 | 23.23 | 23.44 | 23.02 | 23.28 | 17,626,670 | +0.15(+0.64%) |
Nov 14, 2001 | 23.24 | 23.31 | 23.03 | 23.13 | 18,487,174 | -0.11(-0.47%) |
Nov 13, 2001 | 23.03 | 23.24 | 22.89 | 23.24 | 19,415,278 | +0.28(+1.24%) |
Nov 12, 2001 | 23.00 | 23.15 | 22.72 | 22.96 | 13,006,114 | -0.04(-0.17%) |
Nov 09, 2001 | 23.09 | 23.19 | 22.78 | 23.00 | 14,821,470 | -0.09(-0.40%) |
Nov 08, 2001 | 23.14 | 23.25 | 22.93 | 23.09 | 17,983,916 | +0.09(+0.38%) |
Nov 07, 2001 | 22.97 | 23.28 | 22.96 | 23.00 | 20,725,546 | -0.09(-0.40%) |
Nov 06, 2001 | 22.87 | 23.19 | 22.62 | 23.09 | 20,768,232 | +0.19(+0.83%) |
Nov 05, 2001 | 23.23 | 23.41 | 22.82 | 22.90 | 20,245,370 | -0.13(-0.57%) |
Nov 02, 2001 | 23.33 | 23.36 | 22.96 | 23.03 | 19,113,360 | -0.29(-1.26%) |
Nov 01, 2001 | 22.93 | 23.33 | 22.87 | 23.33 | 23,009,718 | +0.46(+2.00%) |
Oct 31, 2001 | 23.14 | 23.19 | 22.80 | 22.87 | 20,072,244 | -0.30(-1.30%) |
Oct 30, 2001 | 23.19 | 23.36 | 22.96 | 23.17 | 19,043,010 | -0.07(-0.28%) |
Oct 29, 2001 | 23.21 | 23.49 | 23.20 | 23.24 | 19,375,890 | -0.07(-0.30%) |
Oct 26, 2001 | 23.10 | 23.44 | 23.00 | 23.31 | 18,838,008 | -0.17(-0.72%) |
Oct 25, 2001 | 22.95 | 23.52 | 22.76 | 23.48 | 23,892,754 | +0.03(+0.12%) |
Oct 24, 2001 | 23.24 | 23.61 | 23.14 | 23.45 | 23,091,608 | +0.17(+0.73%) |
Oct 23, 2001 | 23.42 | 23.46 | 23.03 | 23.28 | 19,649,412 | -0.19(-0.81%) |
Oct 22, 2001 | 23.05 | 23.47 | 23.03 | 23.47 | 22,989,198 | +0.37(+1.58%) |
Oct 19, 2001 | 22.82 | 23.11 | 22.77 | 23.11 | 22,164,054 | +0.26(+1.12%) |
Oct 18, 2001 | 22.65 | 23.03 | 22.65 | 22.85 | 25,417,368 | +0.11(+0.50%) |
Oct 17, 2001 | 22.65 | 22.91 | 22.52 | 22.73 | 26,027,432 | +0.30(+1.34%) |
Oct 16, 2001 | 22.76 | 22.84 | 22.17 | 22.43 | 21,536,400 | -0.15(-0.65%) |
Oct 15, 2001 | 22.32 | 22.82 | 22.31 | 22.58 | 20,548,388 | +0.28(+1.25%) |
Oct 12, 2001 | 22.05 | 22.43 | 22.02 | 22.30 | 24,689,320 | +0.33(+1.49%) |
Oct 11, 2001 | 22.68 | 22.73 | 21.97 | 21.98 | 33,926,588 | -0.81(-3.57%) |
Oct 10, 2001 | 22.24 | 22.88 | 22.11 | 22.79 | 21,642,658 | +0.55(+2.48%) |
Oct 09, 2001 | 22.35 | 22.37 | 22.08 | 22.24 | 13,435,174 | -0.14(-0.63%) |
Oct 08, 2001 | 22.73 | 22.78 | 22.29 | 22.38 | 15,168,456 | -0.43(-1.89%) |
Oct 05, 2001 | 22.39 | 22.90 | 22.37 | 22.81 | 23,328,674 | +0.42(+1.88%) |
Oct 04, 2001 | 22.42 | 22.58 | 22.12 | 22.39 | 27,227,044 | -0.13(-0.56%) |
Oct 03, 2001 | 22.65 | 22.66 | 22.18 | 22.52 | 26,520,066 | -0.14(-0.60%) |
Oct 02, 2001 | 22.43 | 22.65 | 22.16 | 22.65 | 26,139,186 | +0.22(+0.97%) |
Oct 01, 2001 | 21.96 | 22.51 | 21.92 | 22.43 | 32,535,162 | +0.55(+2.49%) |
Sep 28, 2001 | 21.81 | 21.94 | 21.27 | 21.89 | 34,804,860 | +0.19(+0.88%) |
Sep 27, 2001 | 21.29 | 21.76 | 21.17 | 21.70 | 37,687,740 | +0.65(+3.11%) |
Sep 26, 2001 | 20.20 | 21.04 | 20.06 | 21.04 | 33,925,488 | +0.86(+4.25%) |
Sep 25, 2001 | 20.33 | 20.33 | 19.95 | 20.19 | 29,563,980 | +0.52(+2.64%) |
Sep 24, 2001 | 20.06 | 20.13 | 19.25 | 19.67 | 35,142,504 | +0.13(+0.64%) |
Sep 21, 2001 | 18.56 | 19.62 | 18.56 | 19.54 | 52,184,024 | -0.40(-2.03%) |
Sep 20, 2001 | 19.79 | 20.45 | 19.70 | 19.95 | 33,238,476 | -0.26(-1.30%) |
Sep 19, 2001 | 20.66 | 20.74 | 19.66 | 20.21 | 33,966,524 | -0.43(-2.06%) |
Sep 18, 2001 | 20.77 | 20.82 | 20.31 | 20.63 | 29,145,178 | -0.19(-0.89%) |
Sep 17, 2001 | 21.78 | 21.81 | 20.20 | 20.82 | 49,293,632 | -0.02(-0.08%) |
Sep 10, 2001 | 19.92 | 21.03 | 19.90 | 20.83 | 20,224,486 | +0.64(+3.16%) |
Sep 07, 2001 | 20.88 | 20.97 | 20.17 | 20.20 | 32,177,366 | -0.79(-3.77%) |
Sep 06, 2001 | 21.24 | 21.47 | 20.82 | 20.99 | 20,825,940 | -0.49(-2.26%) |
Sep 05, 2001 | 21.17 | 21.59 | 20.81 | 21.47 | 24,530,850 | +0.41(+1.94%) |
Sep 04, 2001 | 20.99 | 21.66 | 20.85 | 21.06 | 24,091,896 | +0.15(+0.73%) |
Aug 31, 2001 | 21.02 | 21.15 | 20.77 | 20.91 | 27,688,532 | +0.01(+0.03%) |
Aug 30, 2001 | 21.62 | 21.78 | 20.77 | 20.91 | 35,780,232 | -0.71(-3.28%) |
Aug 29, 2001 | 22.18 | 22.20 | 21.52 | 21.62 | 22,980,772 | -0.30(-1.37%) |
Aug 28, 2001 | 22.49 | 22.49 | 21.81 | 21.92 | 17,457,758 | -0.44(-1.95%) |
Aug 27, 2001 | 22.56 | 22.56 | 22.35 | 22.35 | 12,185,365 | -0.21(-0.92%) |
Aug 24, 2001 | 22.05 | 22.65 | 22.00 | 22.56 | 19,453,934 | +0.35(+1.60%) |
Aug 23, 2001 | 21.94 | 22.29 | 21.93 | 22.20 | 20,577,884 | +0.00(+0.00%) |
Aug 22, 2001 | 22.05 | 22.34 | 21.72 | 22.20 | 21,573,958 | +0.02(+0.10%) |
Aug 21, 2001 | 22.60 | 22.78 | 22.12 | 22.18 | 19,611,672 | -0.42(-1.86%) |
Aug 20, 2001 | 22.79 | 22.86 | 22.32 | 22.60 | 25,337,308 | -0.19(-0.81%) |
Aug 17, 2001 | 22.47 | 22.79 | 22.16 | 22.79 | 16,834,502 | +0.31(+1.36%) |
Aug 16, 2001 | 22.40 | 22.63 | 22.22 | 22.48 | 14,104,048 | -0.01(-0.05%) |
Aug 15, 2001 | 22.57 | 22.86 | 22.42 | 22.49 | 17,248,540 | +0.08(+0.34%) |
Aug 14, 2001 | 22.38 | 22.54 | 22.30 | 22.42 | 12,670,669 | +0.08(+0.34%) |
Aug 13, 2001 | 22.11 | 22.38 | 22.11 | 22.34 | 16,056,440 | -0.09(-0.41%) |
Aug 10, 2001 | 22.11 | 22.60 | 22.01 | 22.43 | 18,494,502 | +0.19(+0.86%) |
Aug 09, 2001 | 22.19 | 22.35 | 22.02 | 22.24 | 16,975,934 | +0.35(+1.62%) |
Aug 08, 2001 | 21.94 | 22.32 | 21.84 | 21.89 | 19,164,292 | -0.09(-0.40%) |
Aug 07, 2001 | 22.18 | 22.18 | 21.86 | 21.98 | 15,191,539 | -0.04(-0.20%) |
Aug 06, 2001 | 22.36 | 22.37 | 21.92 | 22.02 | 10,118,472 | -0.22(-0.98%) |
Aug 03, 2001 | 22.24 | 22.38 | 21.97 | 22.24 | 13,077,013 | +0.00(+0.00%) |
Aug 02, 2001 | 22.46 | 22.58 | 22.16 | 22.24 | 13,956,203 | -0.22(-0.97%) |
Aug 01, 2001 | 22.50 | 22.57 | 22.22 | 22.46 | 13,353,283 | -0.04(-0.19%) |
Jul 31, 2001 | 22.01 | 22.91 | 22.00 | 22.50 | 24,675,764 | +0.61(+2.79%) |
Jul 30, 2001 | 21.83 | 21.95 | 21.71 | 21.89 | 16,201,170 | +0.14(+0.65%) |
Jul 27, 2001 | 21.94 | 21.96 | 21.68 | 21.75 | 15,939,190 | -0.08(-0.38%) |
Jul 26, 2001 | 21.97 | 22.07 | 21.53 | 21.83 | 17,708,562 | -0.06(-0.27%) |
Jul 25, 2001 | 21.83 | 22.05 | 21.63 | 21.89 | 17,060,208 | +0.13(+0.60%) |
Jul 24, 2001 | 21.97 | 21.97 | 21.61 | 21.76 | 16,504,737 | -0.12(-0.55%) |
Jul 23, 2001 | 22.61 | 22.81 | 21.85 | 21.88 | 17,219,778 | -0.73(-3.24%) |
Jul 20, 2001 | 22.40 | 23.05 | 22.39 | 22.61 | 21,254,818 | +0.16(+0.71%) |
Jul 19, 2001 | 22.38 | 22.64 | 22.11 | 22.45 | 23,356,336 | +0.07(+0.29%) |
Jul 18, 2001 | 21.40 | 22.48 | 21.30 | 22.39 | 35,451,568 | +1.33(+6.30%) |
Jul 17, 2001 | 20.71 | 21.18 | 20.51 | 21.06 | 33,649,952 | +0.39(+1.87%) |
Jul 16, 2001 | 20.98 | 21.10 | 20.41 | 20.67 | 24,481,752 | -0.31(-1.46%) |
Jul 13, 2001 | 20.55 | 21.36 | 20.54 | 20.98 | 31,231,308 | +0.45(+2.21%) |
Jul 12, 2001 | 21.29 | 21.29 | 20.30 | 20.52 | 43,528,244 | -0.68(-3.22%) |
Jul 11, 2001 | 21.96 | 21.96 | 21.12 | 21.21 | 33,997,120 | -1.07(-4.80%) |
Jul 10, 2001 | 22.35 | 22.57 | 22.11 | 22.28 | 17,928,588 | -0.19(-0.83%) |
Jul 09, 2001 | 21.96 | 22.49 | 21.90 | 22.46 | 17,880,406 | +0.60(+2.75%) |
Jul 06, 2001 | 21.92 | 21.94 | 21.59 | 21.86 | 21,553,438 | +0.16(+0.73%) |
Jul 05, 2001 | 22.19 | 22.30 | 21.65 | 21.70 | 22,621,144 | -0.37(-1.68%) |
Jul 03, 2001 | 22.32 | 22.41 | 22.01 | 22.07 | 12,049,978 | -0.25(-1.12%) |
Jul 02, 2001 | 22.11 | 22.43 | 22.04 | 22.32 | 30,323,354 | +0.46(+2.12%) |
Jun 29, 2001 | 22.73 | 22.97 | 21.86 | 21.86 | 39,099,864 | -1.15(-4.98%) |
Jun 28, 2001 | 22.95 | 23.47 | 22.81 | 23.01 | 20,713,820 | +0.32(+1.40%) |
Jun 27, 2001 | 23.02 | 23.15 | 22.69 | 22.69 | 13,404,396 | -0.35(-1.52%) |
Jun 26, 2001 | 22.94 | 23.30 | 22.93 | 23.04 | 17,809,690 | +0.10(+0.45%) |
Jun 25, 2001 | 23.39 | 23.60 | 22.93 | 22.94 | 16,887,630 | -0.42(-1.80%) |
Jun 22, 2001 | 23.77 | 23.85 | 23.26 | 23.36 | 26,182,240 | -1.14(-4.64%) |
Jun 21, 2001 | 24.04 | 24.56 | 24.04 | 24.49 | 22,297,242 | +0.20(+0.83%) |
Jun 20, 2001 | 24.34 | 24.51 | 23.85 | 24.29 | 22,586,152 | +0.27(+1.14%) |
Jun 19, 2001 | 23.47 | 24.07 | 23.47 | 24.02 | 21,946,408 | +0.43(+1.80%) |
Jun 18, 2001 | 23.44 | 23.86 | 23.25 | 23.59 | 18,734,864 | +0.32(+1.38%) |
Jun 15, 2001 | 23.10 | 23.36 | 23.01 | 23.27 | 35,987,616 | -0.34(-1.43%) |
Jun 14, 2001 | 23.29 | 23.71 | 23.28 | 23.61 | 18,682,834 | +0.32(+1.38%) |
Jun 13, 2001 | 23.58 | 23.58 | 23.20 | 23.29 | 18,767,290 | -0.15(-0.63%) |
Jun 12, 2001 | 23.73 | 23.74 | 23.36 | 23.43 | 13,715,291 | -0.10(-0.42%) |
Jun 11, 2001 | 23.94 | 23.94 | 23.31 | 23.53 | 11,571,636 | -0.22(-0.92%) |
Jun 08, 2001 | 23.83 | 23.88 | 23.63 | 23.75 | 11,085,416 | -0.13(-0.55%) |
Jun 07, 2001 | 23.31 | 23.91 | 23.30 | 23.88 | 23,135,760 | +0.49(+2.10%) |
Jun 06, 2001 | 23.40 | 23.47 | 23.07 | 23.39 | 17,668,074 | -0.05(-0.23%) |
Jun 05, 2001 | 23.54 | 23.74 | 23.39 | 23.44 | 21,271,306 | -0.28(-1.20%) |
Jun 04, 2001 | 23.62 | 23.73 | 23.37 | 23.73 | 12,789,934 | +0.36(+1.54%) |