Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2002 | 40.96 | 41.31 | 40.49 | 40.78 | 14,260,176 | -0.25(-0.60%) |
Apr 29, 2002 | 40.81 | 41.91 | 40.74 | 41.03 | 13,770,364 | +0.29(+0.72%) |
Apr 26, 2002 | 41.80 | 41.83 | 40.72 | 40.74 | 13,746,668 | -0.88(-2.11%) |
Apr 25, 2002 | 41.47 | 41.69 | 41.05 | 41.61 | 10,041,158 | -0.33(-0.78%) |
Apr 24, 2002 | 42.27 | 42.81 | 41.85 | 41.94 | 8,940,861 | -0.44(-1.03%) |
Apr 23, 2002 | 42.23 | 42.67 | 42.07 | 42.38 | 9,475,600 | +0.37(+0.87%) |
Apr 22, 2002 | 43.02 | 43.15 | 41.61 | 42.02 | 8,819,503 | -1.01(-2.34%) |
Apr 19, 2002 | 42.93 | 43.15 | 42.45 | 43.02 | 8,010,408 | +0.57(+1.34%) |
Apr 18, 2002 | 42.75 | 43.38 | 41.42 | 42.45 | 16,063,142 | -0.83(-1.92%) |
Apr 17, 2002 | 44.21 | 44.21 | 42.82 | 43.29 | 12,520,903 | -0.52(-1.18%) |
Apr 16, 2002 | 43.95 | 44.32 | 43.51 | 43.80 | 9,606,957 | +0.05(+0.12%) |
Apr 15, 2002 | 44.57 | 44.73 | 43.45 | 43.75 | 7,903,296 | -0.95(-2.12%) |
Apr 12, 2002 | 44.32 | 45.16 | 44.02 | 44.70 | 8,887,989 | +0.77(+1.76%) |
Apr 11, 2002 | 44.28 | 45.13 | 43.81 | 43.93 | 11,734,409 | -0.29(-0.66%) |
Apr 10, 2002 | 43.99 | 44.32 | 43.71 | 44.22 | 9,746,942 | +0.34(+0.78%) |
Apr 09, 2002 | 43.88 | 44.13 | 43.73 | 43.88 | 8,533,095 | +0.23(+0.54%) |
Apr 08, 2002 | 43.07 | 43.77 | 42.72 | 43.64 | 8,409,135 | +0.47(+1.08%) |
Apr 05, 2002 | 43.24 | 43.62 | 42.91 | 43.18 | 7,289,113 | -0.10(-0.24%) |
Apr 04, 2002 | 42.93 | 43.51 | 42.87 | 43.28 | 9,387,116 | +0.50(+1.16%) |
Apr 03, 2002 | 43.37 | 43.66 | 42.16 | 42.78 | 12,235,453 | -0.24(-0.56%) |
Apr 02, 2002 | 43.44 | 43.45 | 42.89 | 43.02 | 10,668,491 | -0.46(-1.06%) |
Apr 01, 2002 | 44.06 | 44.07 | 42.80 | 43.48 | 18,147,310 | -1.27(-2.84%) |
Mar 29, 2002 | 45.27 | 45.39 | 44.74 | 44.75 | 7,985,479 | +0.00(+0.00%) |
Mar 28, 2002 | 45.27 | 45.39 | 44.74 | 44.75 | 7,985,479 | -0.51(-1.13%) |
Mar 27, 2002 | 45.30 | 45.48 | 44.99 | 45.26 | 9,493,270 | -0.12(-0.27%) |
Mar 26, 2002 | 44.79 | 45.55 | 44.79 | 45.39 | 8,469,676 | +0.65(+1.45%) |
Mar 25, 2002 | 45.16 | 45.40 | 44.74 | 44.74 | 8,105,878 | -0.56(-1.24%) |
Mar 22, 2002 | 45.41 | 45.44 | 44.95 | 45.30 | 7,532,375 | -0.11(-0.24%) |
Mar 21, 2002 | 45.96 | 46.13 | 45.23 | 45.41 | 7,947,675 | -0.72(-1.55%) |
Mar 20, 2002 | 45.96 | 46.32 | 45.94 | 46.13 | 9,727,903 | -0.20(-0.44%) |
Mar 19, 2002 | 46.51 | 46.61 | 46.02 | 46.33 | 7,594,972 | -0.07(-0.14%) |
Mar 18, 2002 | 46.67 | 46.68 | 45.78 | 46.40 | 8,709,789 | -0.15(-0.31%) |
Mar 15, 2002 | 45.76 | 46.54 | 45.59 | 46.54 | 18,220,728 | +1.08(+2.38%) |
Mar 14, 2002 | 45.23 | 45.70 | 45.20 | 45.46 | 6,876,278 | +0.20(+0.45%) |
Mar 13, 2002 | 45.08 | 45.33 | 44.75 | 45.26 | 8,462,554 | -0.18(-0.39%) |
Mar 12, 2002 | 45.19 | 45.56 | 45.18 | 45.43 | 9,561,893 | -0.22(-0.48%) |
Mar 11, 2002 | 45.86 | 45.86 | 45.29 | 45.65 | 9,174,672 | +0.01(+0.02%) |
Mar 08, 2002 | 45.40 | 45.92 | 45.26 | 45.64 | 14,328,936 | +0.60(+1.33%) |
Mar 07, 2002 | 44.90 | 45.23 | 44.53 | 45.05 | 12,728,005 | +0.58(+1.31%) |
Mar 06, 2002 | 44.51 | 44.88 | 44.02 | 44.46 | 13,965,960 | +0.10(+0.23%) |
Mar 05, 2002 | 45.50 | 45.70 | 44.21 | 44.36 | 16,925,244 | -1.62(-3.52%) |
Mar 04, 2002 | 45.96 | 46.05 | 45.40 | 45.98 | 11,187,342 | +0.12(+0.27%) |
Mar 01, 2002 | 45.41 | 45.86 | 45.31 | 45.86 | 10,299,762 | +0.58(+1.29%) |
Feb 28, 2002 | 45.78 | 45.91 | 44.93 | 45.27 | 16,430,775 | -0.18(-0.39%) |
Feb 27, 2002 | 45.70 | 45.89 | 45.08 | 45.45 | 17,775,294 | +0.11(+0.24%) |
Feb 26, 2002 | 44.39 | 45.47 | 44.13 | 45.34 | 15,957,810 | +1.06(+2.39%) |
Feb 25, 2002 | 43.95 | 44.35 | 43.85 | 44.28 | 11,426,906 | +0.51(+1.17%) |
Feb 22, 2002 | 43.55 | 43.77 | 42.78 | 43.77 | 10,414,271 | +0.29(+0.67%) |
Feb 21, 2002 | 43.91 | 44.44 | 43.36 | 43.48 | 10,053,212 | -0.34(-0.78%) |
Feb 20, 2002 | 43.34 | 43.95 | 42.93 | 43.82 | 11,223,640 | +0.53(+1.23%) |
Feb 19, 2002 | 43.37 | 43.94 | 43.22 | 43.29 | 12,410,504 | -0.54(-1.23%) |
Feb 18, 2002 | 44.16 | 44.24 | 43.73 | 43.83 | 9,954,866 | +0.00(+0.00%) |
Feb 15, 2002 | 44.16 | 44.24 | 43.73 | 43.83 | 9,940,895 | -0.34(-0.76%) |
Feb 14, 2002 | 44.06 | 44.24 | 43.75 | 44.16 | 8,199,156 | +0.27(+0.62%) |
Feb 13, 2002 | 44.02 | 44.33 | 43.72 | 43.89 | 8,765,673 | +0.01(+0.03%) |
Feb 12, 2002 | 43.70 | 44.06 | 43.66 | 43.88 | 7,291,852 | -0.11(-0.25%) |
Feb 11, 2002 | 43.43 | 44.02 | 43.35 | 43.99 | 11,644,007 | +0.80(+1.86%) |
Feb 08, 2002 | 42.63 | 43.18 | 42.42 | 43.18 | 8,737,183 | +0.55(+1.30%) |
Feb 07, 2002 | 43.18 | 43.62 | 42.59 | 42.63 | 11,532,101 | -0.36(-0.83%) |
Feb 06, 2002 | 42.86 | 43.26 | 42.64 | 42.99 | 8,795,259 | +0.06(+0.14%) |
Feb 05, 2002 | 43.10 | 43.44 | 42.67 | 42.93 | 9,076,874 | -0.07(-0.17%) |
Feb 04, 2002 | 43.50 | 43.73 | 42.82 | 43.00 | 8,923,191 | -0.26(-0.61%) |
Feb 01, 2002 | 43.59 | 43.73 | 42.89 | 43.26 | 9,173,029 | -0.53(-1.20%) |
Jan 31, 2002 | 43.51 | 43.79 | 43.15 | 43.79 | 9,397,937 | +0.17(+0.38%) |
Jan 30, 2002 | 42.20 | 43.77 | 42.16 | 43.62 | 13,705,576 | +1.34(+3.18%) |
Jan 29, 2002 | 43.13 | 43.42 | 42.28 | 42.28 | 10,100,194 | -0.53(-1.23%) |
Jan 28, 2002 | 42.86 | 43.21 | 42.58 | 42.80 | 7,044,069 | +0.17(+0.39%) |
Jan 25, 2002 | 43.34 | 43.42 | 42.39 | 42.64 | 10,029,242 | -0.93(-2.13%) |
Jan 24, 2002 | 43.70 | 43.77 | 43.29 | 43.56 | 10,935,998 | -0.14(-0.32%) |
Jan 23, 2002 | 42.64 | 43.77 | 42.51 | 43.70 | 14,631,645 | +1.35(+3.19%) |
Jan 22, 2002 | 41.70 | 42.86 | 41.69 | 42.35 | 13,683,523 | +1.21(+2.95%) |
Jan 21, 2002 | 41.29 | 41.53 | 40.86 | 41.14 | 9,598,190 | +0.00(+0.00%) |
Jan 18, 2002 | 41.29 | 41.53 | 40.86 | 41.14 | 9,598,190 | -0.30(-0.72%) |
Jan 17, 2002 | 40.77 | 41.77 | 40.67 | 41.44 | 10,679,038 | +0.56(+1.38%) |
Jan 16, 2002 | 41.52 | 41.52 | 40.52 | 40.88 | 7,542,237 | -0.64(-1.55%) |
Jan 15, 2002 | 40.71 | 41.54 | 40.38 | 41.52 | 11,075,710 | +0.81(+1.99%) |
Jan 14, 2002 | 40.74 | 41.54 | 40.71 | 40.71 | 9,196,040 | -0.03(-0.07%) |
Jan 11, 2002 | 41.36 | 41.42 | 40.54 | 40.74 | 9,959,660 | -0.88(-2.11%) |
Jan 10, 2002 | 41.18 | 41.87 | 41.07 | 41.61 | 8,857,171 | +0.44(+1.06%) |
Jan 09, 2002 | 41.72 | 42.00 | 41.02 | 41.18 | 10,376,740 | -1.05(-2.49%) |
Jan 08, 2002 | 42.12 | 42.34 | 41.86 | 42.23 | 5,985,959 | +0.33(+0.78%) |
Jan 07, 2002 | 41.94 | 42.42 | 41.77 | 41.90 | 7,342,258 | -0.15(-0.36%) |
Jan 04, 2002 | 42.10 | 42.53 | 41.76 | 42.05 | 9,149,332 | -0.28(-0.66%) |
Jan 03, 2002 | 42.31 | 42.56 | 41.98 | 42.33 | 8,159,845 | -0.05(-0.12%) |
Jan 02, 2002 | 42.09 | 42.45 | 41.61 | 42.38 | 9,146,867 | +0.37(+0.87%) |
Dec 31, 2001 | 42.42 | 42.69 | 42.02 | 42.02 | 7,033,112 | -0.58(-1.37%) |
Dec 28, 2001 | 42.60 | 42.88 | 42.45 | 42.60 | 5,949,251 | -0.01(-0.03%) |
Dec 27, 2001 | 42.42 | 42.78 | 42.18 | 42.61 | 6,605,073 | +0.16(+0.38%) |
Dec 26, 2001 | 42.16 | 42.76 | 42.13 | 42.45 | 9,093,448 | +0.74(+1.79%) |
Dec 24, 2001 | 41.99 | 42.13 | 41.71 | 41.71 | 2,782,453 | -0.32(-0.76%) |
Dec 21, 2001 | 41.50 | 42.04 | 41.27 | 42.03 | 17,980,068 | +0.96(+2.33%) |
Dec 20, 2001 | 41.13 | 41.72 | 41.03 | 41.07 | 10,745,470 | -0.01(-0.04%) |
Dec 19, 2001 | 40.65 | 41.25 | 40.41 | 41.09 | 11,248,295 | +0.37(+0.90%) |
Dec 18, 2001 | 40.82 | 40.96 | 40.46 | 40.72 | 12,051,500 | -0.05(-0.13%) |
Dec 17, 2001 | 39.53 | 40.77 | 39.34 | 40.77 | 11,592,232 | +1.31(+3.31%) |
Dec 14, 2001 | 39.20 | 39.72 | 38.72 | 39.47 | 8,240,111 | +0.51(+1.31%) |
Dec 13, 2001 | 39.48 | 39.49 | 38.77 | 38.96 | 10,748,346 | -0.71(-1.79%) |
Dec 12, 2001 | 39.44 | 39.94 | 39.06 | 39.66 | 7,906,446 | +0.18(+0.46%) |
Dec 11, 2001 | 39.51 | 40.01 | 39.07 | 39.48 | 8,352,017 | -0.14(-0.35%) |
Dec 10, 2001 | 40.23 | 40.45 | 39.62 | 39.62 | 7,250,487 | -0.78(-1.93%) |
Dec 07, 2001 | 40.31 | 40.59 | 39.97 | 40.40 | 6,304,009 | -0.20(-0.50%) |
Dec 06, 2001 | 40.85 | 40.88 | 40.45 | 40.61 | 9,648,733 | -0.69(-1.68%) |
Dec 05, 2001 | 40.28 | 41.30 | 40.11 | 41.30 | 12,370,919 | +1.02(+2.54%) |
Dec 04, 2001 | 39.72 | 40.28 | 39.57 | 40.28 | 9,403,827 | +0.43(+1.08%) |
Dec 03, 2001 | 40.20 | 40.32 | 39.56 | 39.85 | 10,431,118 | -0.42(-1.03%) |
Nov 30, 2001 | 40.15 | 40.81 | 40.08 | 40.26 | 11,525,252 | +0.36(+0.91%) |
Nov 29, 2001 | 40.23 | 40.37 | 39.79 | 39.90 | 7,845,357 | -0.26(-0.64%) |
Nov 28, 2001 | 40.08 | 40.71 | 39.77 | 40.15 | 10,231,002 | -0.06(-0.15%) |
Nov 27, 2001 | 40.56 | 40.75 | 40.03 | 40.21 | 13,237,131 | -0.49(-1.20%) |
Nov 26, 2001 | 40.67 | 40.90 | 40.38 | 40.70 | 10,550,147 | -0.04(-0.09%) |
Nov 23, 2001 | 40.21 | 40.77 | 40.20 | 40.74 | 3,159,948 | +0.50(+1.23%) |
Nov 21, 2001 | 40.53 | 40.60 | 40.04 | 40.24 | 6,834,228 | -0.42(-1.04%) |
Nov 20, 2001 | 40.67 | 40.87 | 40.23 | 40.67 | 8,679,107 | -0.04(-0.09%) |
Nov 19, 2001 | 39.86 | 40.78 | 39.86 | 40.70 | 10,908,330 | +0.47(+1.18%) |
Nov 16, 2001 | 40.88 | 40.88 | 39.90 | 40.23 | 14,462,073 | -0.66(-1.61%) |
Nov 15, 2001 | 40.58 | 41.06 | 40.36 | 40.88 | 11,576,891 | +0.53(+1.30%) |
Nov 14, 2001 | 40.59 | 40.74 | 40.19 | 40.36 | 13,134,676 | +0.74(+1.88%) |
Nov 13, 2001 | 40.81 | 40.85 | 39.61 | 39.61 | 14,412,216 | -0.96(-2.37%) |
Nov 12, 2001 | 39.83 | 40.65 | 39.42 | 40.58 | 8,904,152 | +0.35(+0.87%) |
Nov 09, 2001 | 39.83 | 40.34 | 39.34 | 40.23 | 6,911,206 | +0.44(+1.10%) |
Nov 08, 2001 | 39.86 | 40.45 | 39.42 | 39.79 | 11,757,831 | +0.50(+1.26%) |
Nov 07, 2001 | 40.04 | 40.15 | 38.99 | 39.29 | 11,262,403 | -0.82(-2.04%) |
Nov 06, 2001 | 39.46 | 40.23 | 39.17 | 40.11 | 12,027,803 | +0.76(+1.93%) |
Nov 05, 2001 | 38.80 | 39.64 | 38.25 | 39.35 | 9,370,543 | +0.68(+1.76%) |
Nov 02, 2001 | 37.82 | 38.83 | 37.79 | 38.67 | 7,936,580 | +0.53(+1.40%) |
Nov 01, 2001 | 37.38 | 38.66 | 37.13 | 38.14 | 11,782,212 | +0.61(+1.63%) |
Oct 31, 2001 | 37.01 | 38.20 | 36.98 | 37.53 | 9,635,447 | +0.58(+1.58%) |
Oct 30, 2001 | 37.60 | 37.78 | 36.77 | 36.94 | 9,718,041 | -0.95(-2.50%) |
Oct 29, 2001 | 38.62 | 38.74 | 37.75 | 37.89 | 8,252,301 | -1.11(-2.85%) |
Oct 26, 2001 | 38.80 | 39.29 | 38.33 | 39.00 | 7,018,045 | +0.09(+0.23%) |
Oct 25, 2001 | 37.82 | 38.91 | 37.61 | 38.91 | 9,441,220 | +0.60(+1.56%) |
Oct 24, 2001 | 38.67 | 38.83 | 38.28 | 38.31 | 7,164,742 | -0.09(-0.25%) |
Oct 23, 2001 | 38.72 | 39.10 | 38.07 | 38.41 | 8,476,388 | -0.31(-0.81%) |
Oct 22, 2001 | 38.55 | 39.13 | 38.02 | 38.72 | 8,963,735 | +0.02(+0.06%) |
Oct 19, 2001 | 38.07 | 38.75 | 37.67 | 38.70 | 8,279,285 | +0.81(+2.14%) |
Oct 18, 2001 | 38.20 | 38.55 | 37.54 | 37.89 | 10,723,691 | -0.23(-0.61%) |
Oct 17, 2001 | 38.88 | 39.23 | 38.07 | 38.12 | 9,092,900 | -0.67(-1.73%) |
Oct 16, 2001 | 39.04 | 39.42 | 38.33 | 38.80 | 9,269,731 | -0.25(-0.64%) |
Oct 15, 2001 | 38.42 | 39.04 | 38.26 | 39.04 | 8,574,049 | +0.42(+1.10%) |
Oct 12, 2001 | 38.58 | 38.69 | 37.82 | 38.62 | 14,710,952 | -0.43(-1.10%) |
Oct 11, 2001 | 39.39 | 39.97 | 38.58 | 39.05 | 16,793,614 | -0.10(-0.26%) |
Oct 10, 2001 | 38.20 | 39.20 | 38.11 | 39.15 | 12,987,568 | +1.13(+2.98%) |
Oct 09, 2001 | 37.60 | 38.11 | 37.23 | 38.02 | 11,051,465 | +0.71(+1.90%) |
Oct 08, 2001 | 38.26 | 38.26 | 37.20 | 37.31 | 9,179,877 | -0.94(-2.46%) |
Oct 05, 2001 | 37.61 | 38.26 | 37.23 | 38.26 | 12,961,954 | +0.66(+1.75%) |
Oct 04, 2001 | 38.55 | 38.66 | 37.54 | 37.60 | 13,969,795 | -0.90(-2.33%) |
Oct 03, 2001 | 37.88 | 39.04 | 37.60 | 38.50 | 19,110,088 | +0.82(+2.19%) |
Oct 02, 2001 | 36.54 | 37.96 | 36.36 | 37.67 | 15,620,584 | +1.34(+3.70%) |
Oct 01, 2001 | 36.14 | 36.54 | 35.15 | 36.33 | 16,421,050 | +0.19(+0.53%) |
Sep 28, 2001 | 36.10 | 36.47 | 35.63 | 36.14 | 13,094,817 | +0.08(+0.22%) |
Sep 27, 2001 | 36.12 | 36.28 | 35.12 | 36.06 | 12,665,820 | -0.07(-0.18%) |
Sep 26, 2001 | 36.03 | 36.12 | 35.50 | 36.12 | 16,595,963 | +0.79(+2.23%) |
Sep 25, 2001 | 35.19 | 35.85 | 35.08 | 35.34 | 21,879,666 | +0.82(+2.37%) |
Sep 24, 2001 | 33.95 | 35.03 | 33.59 | 34.52 | 19,041,466 | +1.91(+5.87%) |
Sep 21, 2001 | 32.23 | 33.55 | 32.05 | 32.61 | 22,523,162 | -0.47(-1.43%) |
Sep 20, 2001 | 33.11 | 33.54 | 32.86 | 33.08 | 17,335,750 | -0.10(-0.31%) |
Sep 19, 2001 | 33.06 | 33.64 | 32.26 | 33.18 | 16,048,486 | +0.07(+0.22%) |
Sep 18, 2001 | 32.85 | 33.84 | 32.24 | 33.11 | 14,396,190 | +0.99(+3.07%) |
Sep 17, 2001 | 32.12 | 33.66 | 30.66 | 32.12 | 23,972,602 | -1.63(-4.82%) |
Sep 10, 2001 | 33.22 | 34.31 | 32.88 | 33.75 | 9,213,983 | +0.01(+0.02%) |
Sep 07, 2001 | 34.24 | 34.24 | 32.94 | 33.74 | 14,288,530 | -0.84(-2.43%) |
Sep 06, 2001 | 35.74 | 36.26 | 34.31 | 34.58 | 14,222,509 | -1.30(-3.62%) |
Sep 05, 2001 | 35.28 | 36.03 | 34.31 | 35.88 | 13,468,751 | +0.51(+1.44%) |
Sep 04, 2001 | 35.21 | 36.42 | 35.20 | 35.37 | 10,032,803 | +0.29(+0.83%) |
Aug 31, 2001 | 34.82 | 35.77 | 34.82 | 35.08 | 10,348,387 | +0.33(+0.95%) |
Aug 30, 2001 | 35.85 | 36.12 | 34.49 | 34.75 | 13,202,751 | -1.13(-3.15%) |
Aug 29, 2001 | 36.54 | 36.81 | 35.80 | 35.88 | 7,451,973 | -0.69(-1.90%) |
Aug 28, 2001 | 36.43 | 36.65 | 36.28 | 36.58 | 8,423,380 | -0.21(-0.58%) |
Aug 27, 2001 | 37.38 | 37.60 | 36.79 | 36.79 | 6,403,450 | -0.41(-1.10%) |
Aug 24, 2001 | 36.25 | 37.23 | 36.25 | 37.20 | 9,955,688 | +0.88(+2.43%) |
Aug 23, 2001 | 36.54 | 36.82 | 36.14 | 36.31 | 7,595,383 | -0.37(-1.00%) |
Aug 22, 2001 | 36.51 | 36.90 | 36.15 | 36.68 | 7,969,180 | +0.22(+0.60%) |
Aug 21, 2001 | 37.53 | 37.69 | 36.42 | 36.46 | 8,961,681 | -1.20(-3.20%) |
Aug 20, 2001 | 37.45 | 37.69 | 37.09 | 37.66 | 5,956,921 | +0.58(+1.56%) |
Aug 17, 2001 | 37.60 | 37.60 | 36.58 | 37.09 | 8,083,688 | -0.65(-1.72%) |
Aug 16, 2001 | 37.61 | 38.11 | 36.99 | 37.74 | 8,499,399 | -0.23(-0.60%) |
Aug 15, 2001 | 38.20 | 38.64 | 37.83 | 37.96 | 8,263,533 | -0.26(-0.69%) |
Aug 14, 2001 | 37.42 | 38.48 | 37.33 | 38.23 | 13,789,814 | +0.12(+0.31%) |
Aug 13, 2001 | 39.10 | 39.26 | 37.82 | 38.11 | 13,889,530 | -1.02(-2.61%) |
Aug 10, 2001 | 39.39 | 39.42 | 38.33 | 39.13 | 11,294,180 | -0.42(-1.05%) |
Aug 09, 2001 | 39.73 | 40.00 | 38.91 | 39.55 | 11,696,331 | -0.26(-0.66%) |
Aug 08, 2001 | 39.86 | 40.79 | 39.72 | 39.81 | 8,748,415 | -0.40(-1.00%) |
Aug 07, 2001 | 39.92 | 40.36 | 39.53 | 40.21 | 7,061,602 | +0.42(+1.06%) |
Aug 06, 2001 | 40.58 | 40.58 | 39.47 | 39.79 | 7,824,674 | -0.65(-1.61%) |
Aug 03, 2001 | 40.81 | 40.86 | 40.19 | 40.44 | 5,711,741 | -0.44(-1.07%) |
Aug 02, 2001 | 40.48 | 40.99 | 40.19 | 40.88 | 7,870,834 | +0.72(+1.78%) |
Aug 01, 2001 | 40.45 | 41.45 | 40.12 | 40.16 | 8,449,131 | -0.65(-1.59%) |
Jul 31, 2001 | 40.53 | 41.25 | 40.45 | 40.81 | 10,581,925 | +0.01(+0.04%) |
Jul 30, 2001 | 40.88 | 40.92 | 39.56 | 40.80 | 9,818,442 | +0.34(+0.85%) |
Jul 27, 2001 | 40.70 | 40.88 | 40.16 | 40.45 | 7,080,504 | -0.07(-0.16%) |
Jul 26, 2001 | 40.23 | 40.53 | 39.56 | 40.52 | 11,541,141 | +0.29(+0.73%) |
Jul 25, 2001 | 38.77 | 40.23 | 38.50 | 40.23 | 13,029,344 | +1.46(+3.77%) |
Jul 24, 2001 | 38.73 | 38.84 | 38.33 | 38.77 | 8,321,472 | +0.05(+0.13%) |
Jul 23, 2001 | 39.35 | 39.62 | 38.58 | 38.72 | 7,343,217 | -0.91(-2.30%) |
Jul 20, 2001 | 39.42 | 39.85 | 39.35 | 39.63 | 8,074,374 | +0.04(+0.09%) |
Jul 19, 2001 | 39.41 | 39.79 | 39.29 | 39.59 | 11,273,771 | +0.18(+0.46%) |
Jul 18, 2001 | 38.60 | 39.41 | 38.35 | 39.41 | 9,835,015 | +0.46(+1.18%) |
Jul 17, 2001 | 39.31 | 39.31 | 38.65 | 38.95 | 12,033,556 | -0.09(-0.24%) |
Jul 16, 2001 | 38.99 | 39.46 | 38.77 | 39.04 | 15,617,982 | +0.42(+1.10%) |
Jul 13, 2001 | 37.85 | 38.86 | 37.33 | 38.62 | 13,485,599 | +0.77(+2.03%) |
Jul 12, 2001 | 36.91 | 37.85 | 36.47 | 37.85 | 16,032,734 | +2.19(+6.14%) |
Jul 11, 2001 | 35.15 | 36.07 | 34.77 | 35.66 | 10,835,186 | +0.99(+2.84%) |
Jul 10, 2001 | 35.41 | 35.53 | 34.59 | 34.68 | 8,850,596 | -0.55(-1.55%) |
Jul 09, 2001 | 34.66 | 35.34 | 34.35 | 35.23 | 8,330,375 | +0.66(+1.92%) |
Jul 06, 2001 | 35.45 | 35.45 | 34.10 | 34.56 | 9,128,102 | -0.92(-2.59%) |
Jul 05, 2001 | 36.03 | 36.05 | 35.37 | 35.48 | 7,029,550 | -0.45(-1.26%) |
Jul 03, 2001 | 36.28 | 36.28 | 35.73 | 35.93 | 5,210,012 | -0.39(-1.07%) |
Jul 02, 2001 | 35.74 | 36.35 | 35.52 | 36.32 | 7,521,418 | +0.69(+1.95%) |
Jun 29, 2001 | 35.87 | 36.86 | 35.48 | 35.63 | 12,747,318 | -0.42(-1.15%) |
Jun 28, 2001 | 35.74 | 36.35 | 35.74 | 36.04 | 6,867,375 | +0.64(+1.79%) |
Jun 27, 2001 | 35.79 | 36.30 | 35.34 | 35.41 | 7,022,702 | -0.44(-1.22%) |
Jun 26, 2001 | 35.45 | 36.36 | 35.43 | 35.85 | 8,245,864 | +0.07(+0.20%) |
Jun 25, 2001 | 36.91 | 36.91 | 35.63 | 35.77 | 7,817,551 | -0.72(-1.96%) |
Jun 22, 2001 | 37.00 | 37.05 | 36.10 | 36.49 | 6,620,825 | -0.34(-0.93%) |
Jun 21, 2001 | 35.99 | 37.36 | 35.99 | 36.83 | 12,250,520 | +0.47(+1.31%) |
Jun 20, 2001 | 35.92 | 36.43 | 35.76 | 36.36 | 8,099,166 | +0.69(+1.92%) |
Jun 19, 2001 | 36.12 | 36.13 | 35.50 | 35.67 | 7,090,777 | +0.25(+0.70%) |
Jun 18, 2001 | 35.63 | 36.20 | 35.30 | 35.42 | 9,756,393 | +0.27(+0.77%) |
Jun 15, 2001 | 36.07 | 36.31 | 35.04 | 35.15 | 19,716,328 | -0.99(-2.73%) |
Jun 14, 2001 | 36.43 | 36.77 | 36.07 | 36.14 | 6,238,536 | -0.47(-1.30%) |
Jun 13, 2001 | 36.94 | 36.94 | 36.55 | 36.61 | 4,826,215 | -0.31(-0.83%) |
Jun 12, 2001 | 36.52 | 37.21 | 36.22 | 36.92 | 6,121,562 | +0.25(+0.68%) |
Jun 11, 2001 | 37.20 | 37.31 | 36.62 | 36.67 | 4,428,996 | -0.58(-1.55%) |
Jun 08, 2001 | 37.23 | 37.43 | 37.05 | 37.25 | 5,187,822 | -0.06(-0.16%) |
Jun 07, 2001 | 36.55 | 37.49 | 36.55 | 37.31 | 8,369,412 | +0.26(+0.69%) |
Jun 06, 2001 | 37.45 | 37.75 | 37.01 | 37.05 | 5,744,203 | -0.40(-1.07%) |
Jun 05, 2001 | 37.04 | 37.70 | 37.01 | 37.45 | 7,073,244 | +0.23(+0.61%) |
Jun 04, 2001 | 37.64 | 37.82 | 36.87 | 37.23 | 7,697,701 | -0.53(-1.41%) |
Jun 01, 2001 | 37.63 | 38.29 | 37.56 | 37.76 | 5,691,332 | -0.02(-0.06%) |
May 31, 2001 | 38.04 | 38.40 | 37.43 | 37.78 | 8,054,924 | +0.20(+0.54%) |
May 30, 2001 | 37.39 | 38.11 | 37.32 | 37.58 | 8,176,967 | +0.19(+0.51%) |
May 29, 2001 | 37.93 | 37.93 | 37.26 | 37.39 | 6,849,432 | +0.01(+0.02%) |
May 25, 2001 | 38.68 | 38.69 | 37.38 | 37.38 | 7,089,955 | -1.23(-3.20%) |
May 24, 2001 | 38.22 | 38.87 | 38.07 | 38.61 | 6,197,307 | +0.27(+0.70%) |
May 23, 2001 | 38.91 | 39.34 | 38.12 | 38.34 | 7,624,010 | -0.73(-1.87%) |
May 22, 2001 | 38.85 | 39.20 | 38.62 | 39.07 | 9,305,481 | +0.23(+0.60%) |
May 21, 2001 | 37.99 | 38.91 | 37.64 | 38.84 | 10,619,318 | +0.85(+2.23%) |
May 18, 2001 | 37.93 | 37.99 | 37.53 | 37.99 | 8,027,804 | +0.20(+0.54%) |
May 17, 2001 | 37.93 | 38.12 | 37.45 | 37.79 | 8,957,297 | +0.08(+0.21%) |
May 16, 2001 | 37.38 | 38.05 | 37.23 | 37.71 | 13,155,359 | -0.26(-0.67%) |
May 15, 2001 | 39.68 | 39.68 | 37.96 | 37.96 | 18,370,302 | -1.72(-4.32%) |
May 14, 2001 | 39.50 | 39.97 | 39.31 | 39.68 | 6,575,077 | +0.18(+0.46%) |
May 11, 2001 | 39.40 | 39.76 | 38.95 | 39.50 | 8,943,737 | +0.50(+1.27%) |
May 10, 2001 | 38.91 | 39.20 | 38.85 | 39.00 | 11,252,541 | +1.34(+3.55%) |
May 09, 2001 | 38.00 | 38.11 | 37.45 | 37.66 | 7,457,178 | -0.28(-0.75%) |
May 08, 2001 | 37.78 | 37.96 | 37.34 | 37.95 | 6,078,278 | -0.05(-0.13%) |
May 07, 2001 | 38.26 | 38.65 | 37.85 | 38.00 | 6,460,979 | -0.71(-1.83%) |
May 04, 2001 | 38.18 | 39.20 | 37.97 | 38.71 | 10,198,129 | -0.06(-0.15%) |
May 03, 2001 | 38.18 | 39.02 | 37.99 | 38.77 | 10,397,149 | +0.01(+0.04%) |
May 02, 2001 | 39.02 | 39.02 | 38.17 | 38.75 | 10,532,889 | -0.31(-0.78%) |