Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2002 | 59.55 | 59.84 | 58.90 | 58.97 | 1,727,900 | -0.53(-0.90%) |
Feb 27, 2002 | 59.73 | 60.20 | 59.20 | 59.50 | 2,046,700 | -0.15(-0.25%) |
Feb 26, 2002 | 59.95 | 60.10 | 58.98 | 59.65 | 2,552,800 | -0.58(-0.95%) |
Feb 25, 2002 | 59.50 | 60.40 | 59.09 | 60.23 | 2,829,100 | +0.73(+1.22%) |
Feb 22, 2002 | 58.01 | 59.66 | 58.00 | 59.50 | 2,373,600 | +1.50(+2.59%) |
Feb 21, 2002 | 58.62 | 59.25 | 58.00 | 58.00 | 2,267,500 | -0.55(-0.94%) |
Feb 20, 2002 | 57.05 | 58.85 | 56.77 | 58.55 | 1,812,000 | +1.55(+2.73%) |
Feb 19, 2002 | 57.73 | 57.87 | 56.90 | 56.99 | 1,982,200 | -0.77(-1.32%) |
Feb 18, 2002 | 58.68 | 58.84 | 57.59 | 57.76 | 2,243,300 | +0.00(+0.00%) |
Feb 15, 2002 | 58.68 | 58.84 | 57.59 | 57.76 | 2,243,300 | -0.69(-1.18%) |
Feb 14, 2002 | 58.00 | 58.56 | 57.51 | 58.45 | 1,584,100 | +0.55(+0.94%) |
Feb 13, 2002 | 57.35 | 58.50 | 57.35 | 57.91 | 1,484,000 | +0.82(+1.44%) |
Feb 12, 2002 | 57.00 | 57.50 | 56.65 | 57.09 | 1,353,300 | +0.08(+0.14%) |
Feb 11, 2002 | 55.25 | 57.16 | 55.23 | 57.01 | 2,208,300 | +1.40(+2.52%) |
Feb 08, 2002 | 54.55 | 55.75 | 54.00 | 55.60 | 3,749,200 | +0.85(+1.55%) |
Feb 07, 2002 | 55.12 | 55.65 | 54.55 | 54.76 | 1,299,100 | -0.09(-0.16%) |
Feb 06, 2002 | 54.62 | 55.25 | 54.30 | 54.84 | 1,974,900 | +0.50(+0.93%) |
Feb 05, 2002 | 54.95 | 55.42 | 54.05 | 54.34 | 2,362,900 | -0.41(-0.75%) |
Feb 04, 2002 | 56.30 | 56.30 | 54.75 | 54.75 | 1,681,900 | -1.88(-3.33%) |
Feb 01, 2002 | 55.50 | 56.68 | 55.25 | 56.63 | 2,373,100 | +1.13(+2.05%) |
Jan 31, 2002 | 54.94 | 56.48 | 54.83 | 55.50 | 2,262,800 | +0.56(+1.03%) |
Jan 30, 2002 | 53.95 | 55.12 | 52.75 | 54.94 | 3,826,900 | +0.61(+1.12%) |
Jan 29, 2002 | 55.25 | 55.62 | 54.14 | 54.33 | 1,878,400 | -0.95(-1.71%) |
Jan 28, 2002 | 55.27 | 55.48 | 54.73 | 55.27 | 1,529,900 | -0.34(-0.62%) |
Jan 25, 2002 | 54.65 | 56.27 | 54.35 | 55.62 | 2,719,000 | +0.89(+1.62%) |
Jan 24, 2002 | 53.65 | 55.05 | 53.65 | 54.73 | 2,290,100 | +1.00(+1.86%) |
Jan 23, 2002 | 53.33 | 54.12 | 52.51 | 53.73 | 2,030,400 | +0.52(+0.98%) |
Jan 22, 2002 | 53.83 | 54.41 | 52.92 | 53.21 | 2,346,100 | -0.19(-0.36%) |
Jan 21, 2002 | 52.23 | 53.99 | 51.77 | 53.40 | 4,333,800 | +0.00(+0.00%) |
Jan 18, 2002 | 52.23 | 53.99 | 51.77 | 53.40 | 4,333,800 | +1.14(+2.18%) |
Jan 17, 2002 | 52.35 | 52.45 | 50.00 | 52.26 | 7,927,000 | +0.41(+0.79%) |
Jan 16, 2002 | 54.25 | 54.25 | 50.10 | 51.85 | 11,389,800 | -2.90(-5.30%) |
Jan 15, 2002 | 55.88 | 56.20 | 54.55 | 54.75 | 2,971,900 | -1.13(-2.02%) |
Jan 14, 2002 | 56.90 | 57.05 | 55.70 | 55.88 | 2,550,900 | -1.02(-1.78%) |
Jan 11, 2002 | 56.60 | 57.23 | 56.26 | 56.90 | 2,095,700 | +0.30(+0.52%) |
Jan 10, 2002 | 56.98 | 57.35 | 55.55 | 56.60 | 3,229,800 | -0.73(-1.26%) |
Jan 09, 2002 | 57.65 | 58.54 | 57.21 | 57.33 | 1,570,400 | -0.20(-0.35%) |
Jan 08, 2002 | 57.95 | 58.03 | 57.25 | 57.52 | 1,532,900 | -0.33(-0.56%) |
Jan 07, 2002 | 58.50 | 58.85 | 57.75 | 57.85 | 1,760,500 | -0.70(-1.20%) |
Jan 04, 2002 | 58.33 | 58.99 | 58.25 | 58.55 | 2,032,700 | +0.17(+0.30%) |
Jan 03, 2002 | 58.45 | 58.75 | 58.23 | 58.38 | 1,847,900 | -0.20(-0.33%) |
Jan 02, 2002 | 58.52 | 58.99 | 58.08 | 58.57 | 2,143,500 | -0.53(-0.91%) |
Dec 31, 2001 | 59.96 | 59.96 | 59.10 | 59.10 | 1,723,900 | -0.86(-1.43%) |
Dec 28, 2001 | 60.00 | 60.08 | 59.65 | 59.96 | 1,022,100 | -0.12(-0.20%) |
Dec 27, 2001 | 60.33 | 60.59 | 59.82 | 60.08 | 826,500 | -0.23(-0.39%) |
Dec 26, 2001 | 59.71 | 60.95 | 59.60 | 60.31 | 1,044,700 | +0.60(+1.01%) |
Dec 24, 2001 | 59.60 | 59.95 | 59.42 | 59.71 | 464,800 | +0.11(+0.18%) |
Dec 21, 2001 | 59.25 | 59.67 | 58.95 | 59.60 | 2,105,000 | +0.36(+0.61%) |
Dec 20, 2001 | 59.85 | 59.88 | 59.08 | 59.24 | 1,651,000 | -0.66(-1.10%) |
Dec 19, 2001 | 59.20 | 59.94 | 59.02 | 59.90 | 1,183,600 | +0.15(+0.25%) |
Dec 18, 2001 | 58.75 | 59.96 | 58.75 | 59.75 | 1,802,800 | +1.10(+1.88%) |
Dec 17, 2001 | 57.65 | 59.15 | 57.65 | 58.65 | 1,732,200 | +0.75(+1.30%) |
Dec 14, 2001 | 57.52 | 57.98 | 56.98 | 57.90 | 1,372,100 | +0.38(+0.66%) |
Dec 13, 2001 | 57.88 | 57.92 | 57.38 | 57.52 | 1,308,700 | -0.48(-0.83%) |
Dec 12, 2001 | 57.94 | 58.25 | 57.56 | 58.00 | 1,522,800 | +0.08(+0.14%) |
Dec 11, 2001 | 58.15 | 58.34 | 57.62 | 57.92 | 1,213,300 | +0.12(+0.22%) |
Dec 10, 2001 | 58.88 | 58.99 | 57.55 | 57.80 | 1,538,000 | -1.35(-2.29%) |
Dec 07, 2001 | 59.15 | 59.40 | 58.69 | 59.15 | 1,204,600 | -0.27(-0.45%) |
Dec 06, 2001 | 59.10 | 59.83 | 59.00 | 59.41 | 1,090,600 | -0.02(-0.03%) |
Dec 05, 2001 | 58.50 | 59.74 | 58.50 | 59.43 | 1,579,000 | +1.21(+2.09%) |
Dec 04, 2001 | 57.25 | 58.30 | 57.02 | 58.22 | 1,270,600 | +1.28(+2.25%) |
Dec 03, 2001 | 57.20 | 57.20 | 56.35 | 56.94 | 1,157,600 | -0.35(-0.62%) |
Nov 30, 2001 | 57.60 | 57.80 | 57.27 | 57.29 | 1,227,900 | -0.33(-0.56%) |
Nov 29, 2001 | 57.30 | 57.88 | 57.08 | 57.62 | 1,353,800 | +0.32(+0.56%) |
Nov 28, 2001 | 57.62 | 57.92 | 57.13 | 57.30 | 1,447,900 | -0.82(-1.41%) |
Nov 27, 2001 | 58.40 | 58.45 | 57.65 | 58.12 | 1,387,100 | -0.36(-0.62%) |
Nov 26, 2001 | 58.62 | 58.62 | 58.02 | 58.48 | 1,210,000 | -0.15(-0.26%) |
Nov 23, 2001 | 57.77 | 58.73 | 57.72 | 58.62 | 589,400 | +0.95(+1.65%) |
Nov 21, 2001 | 58.07 | 58.15 | 57.42 | 57.67 | 1,263,200 | -0.40(-0.69%) |
Nov 20, 2001 | 57.67 | 58.49 | 57.67 | 58.08 | 1,541,800 | -0.28(-0.49%) |
Nov 19, 2001 | 57.88 | 58.84 | 57.66 | 58.36 | 1,604,100 | +0.86(+1.50%) |
Nov 16, 2001 | 57.88 | 58.25 | 57.00 | 57.50 | 2,129,300 | +0.19(+0.33%) |
Nov 15, 2001 | 57.43 | 57.99 | 57.16 | 57.31 | 1,441,000 | -0.12(-0.21%) |
Nov 14, 2001 | 57.49 | 57.92 | 56.76 | 57.43 | 1,825,400 | +0.73(+1.28%) |
Nov 13, 2001 | 55.77 | 56.98 | 55.75 | 56.70 | 1,548,600 | +1.23(+2.22%) |
Nov 12, 2001 | 55.51 | 56.10 | 54.85 | 55.48 | 1,955,000 | -0.30(-0.53%) |
Nov 09, 2001 | 55.58 | 56.24 | 55.32 | 55.77 | 1,297,600 | +0.07(+0.13%) |
Nov 08, 2001 | 55.25 | 56.52 | 55.25 | 55.70 | 1,737,600 | +0.48(+0.86%) |
Nov 07, 2001 | 54.69 | 56.09 | 54.65 | 55.23 | 1,649,500 | +0.54(+0.98%) |
Nov 06, 2001 | 55.25 | 55.25 | 53.79 | 54.69 | 3,142,300 | -0.56(-1.01%) |
Nov 05, 2001 | 54.95 | 55.59 | 54.85 | 55.25 | 1,756,700 | +1.15(+2.13%) |
Nov 02, 2001 | 53.24 | 54.65 | 53.01 | 54.10 | 1,527,300 | +0.97(+1.82%) |
Nov 01, 2001 | 52.31 | 53.28 | 51.70 | 53.13 | 1,644,600 | +0.95(+1.81%) |
Oct 31, 2001 | 53.20 | 53.49 | 52.16 | 52.19 | 1,588,200 | -0.49(-0.93%) |
Oct 30, 2001 | 53.15 | 53.20 | 52.00 | 52.68 | 2,079,000 | -0.59(-1.10%) |
Oct 29, 2001 | 54.30 | 54.62 | 53.13 | 53.27 | 2,094,800 | -1.65(-3.00%) |
Oct 26, 2001 | 54.30 | 55.00 | 53.80 | 54.91 | 1,245,700 | +0.56(+1.04%) |
Oct 25, 2001 | 53.27 | 54.45 | 53.01 | 54.35 | 1,742,900 | +1.00(+1.87%) |
Oct 24, 2001 | 53.40 | 53.62 | 53.00 | 53.35 | 1,560,600 | +0.15(+0.28%) |
Oct 23, 2001 | 53.99 | 53.99 | 52.92 | 53.20 | 2,037,500 | -0.49(-0.92%) |
Oct 22, 2001 | 50.50 | 54.00 | 50.50 | 53.70 | 3,481,100 | +2.61(+5.11%) |
Oct 19, 2001 | 51.22 | 51.40 | 50.58 | 51.09 | 2,257,900 | -0.39(-0.76%) |
Oct 18, 2001 | 51.58 | 51.95 | 50.70 | 51.48 | 2,006,900 | -0.10(-0.20%) |
Oct 17, 2001 | 53.65 | 53.80 | 51.49 | 51.58 | 2,202,300 | -1.52(-2.86%) |
Oct 16, 2001 | 52.91 | 53.38 | 52.45 | 53.10 | 1,718,800 | +0.20(+0.37%) |
Oct 15, 2001 | 51.84 | 53.00 | 51.81 | 52.91 | 1,396,400 | +0.66(+1.26%) |
Oct 12, 2001 | 52.73 | 53.25 | 51.92 | 52.24 | 2,097,600 | -0.83(-1.55%) |
Oct 11, 2001 | 51.70 | 53.50 | 51.65 | 53.07 | 3,124,200 | +2.15(+4.22%) |
Oct 10, 2001 | 49.29 | 51.45 | 49.00 | 50.92 | 2,250,100 | +1.70(+3.45%) |
Oct 09, 2001 | 49.23 | 49.90 | 48.73 | 49.22 | 1,468,200 | -0.01(-0.01%) |
Oct 08, 2001 | 49.70 | 49.88 | 48.85 | 49.23 | 1,825,500 | -0.64(-1.29%) |
Oct 05, 2001 | 49.70 | 50.00 | 48.82 | 49.87 | 1,628,600 | +0.05(+0.10%) |
Oct 04, 2001 | 49.80 | 50.25 | 49.40 | 49.82 | 2,171,300 | +0.02(+0.05%) |
Oct 03, 2001 | 48.45 | 49.90 | 48.05 | 49.80 | 2,298,900 | +1.19(+2.45%) |
Oct 02, 2001 | 48.43 | 48.85 | 48.15 | 48.60 | 2,074,000 | +0.17(+0.36%) |
Oct 01, 2001 | 49.00 | 49.06 | 47.60 | 48.43 | 2,615,300 | -0.77(-1.57%) |
Sep 28, 2001 | 49.00 | 49.38 | 48.40 | 49.20 | 2,447,000 | +1.05(+2.17%) |
Sep 27, 2001 | 46.69 | 48.25 | 45.85 | 48.16 | 2,236,400 | +1.47(+3.14%) |
Sep 26, 2001 | 46.75 | 46.97 | 46.33 | 46.69 | 2,141,400 | +0.12(+0.27%) |
Sep 25, 2001 | 45.50 | 47.00 | 45.26 | 46.56 | 2,584,400 | +0.73(+1.59%) |
Sep 24, 2001 | 43.49 | 46.24 | 43.49 | 45.84 | 3,483,000 | +2.34(+5.39%) |
Sep 21, 2001 | 45.16 | 46.00 | 42.93 | 43.49 | 6,110,300 | -1.67(-3.70%) |
Sep 20, 2001 | 46.23 | 46.40 | 44.75 | 45.16 | 3,208,100 | -1.07(-2.30%) |
Sep 19, 2001 | 47.25 | 47.65 | 44.25 | 46.23 | 3,358,100 | -0.84(-1.80%) |
Sep 18, 2001 | 47.75 | 48.60 | 46.67 | 47.07 | 3,017,400 | -0.66(-1.37%) |
Sep 17, 2001 | 50.78 | 50.79 | 47.21 | 47.73 | 3,552,500 | -3.38(-6.60%) |
Sep 10, 2001 | 50.39 | 51.95 | 50.20 | 51.10 | 2,523,100 | +0.71(+1.41%) |
Sep 07, 2001 | 51.41 | 51.65 | 50.38 | 50.39 | 2,353,800 | -1.56(-3.00%) |
Sep 06, 2001 | 52.50 | 52.59 | 51.50 | 51.95 | 1,636,000 | -0.55(-1.05%) |
Sep 05, 2001 | 52.52 | 53.15 | 51.73 | 52.50 | 2,020,300 | +0.23(+0.43%) |
Sep 04, 2001 | 52.05 | 53.80 | 52.02 | 52.27 | 2,154,700 | +0.23(+0.43%) |
Aug 31, 2001 | 52.23 | 52.88 | 51.80 | 52.05 | 1,176,100 | -0.05(-0.10%) |
Aug 30, 2001 | 53.04 | 53.83 | 51.55 | 52.10 | 1,993,800 | -1.27(-2.39%) |
Aug 29, 2001 | 54.70 | 55.00 | 53.10 | 53.38 | 1,801,100 | -1.27(-2.33%) |
Aug 28, 2001 | 55.02 | 55.10 | 54.20 | 54.65 | 1,219,400 | -0.62(-1.13%) |
Aug 27, 2001 | 55.74 | 55.76 | 55.20 | 55.27 | 900,300 | -0.03(-0.05%) |
Aug 24, 2001 | 54.23 | 55.91 | 53.76 | 55.30 | 1,391,200 | +1.13(+2.09%) |
Aug 23, 2001 | 54.91 | 54.91 | 54.00 | 54.17 | 1,482,400 | -0.73(-1.33%) |
Aug 22, 2001 | 54.25 | 55.17 | 53.52 | 54.91 | 2,040,500 | +1.03(+1.91%) |
Aug 21, 2001 | 54.62 | 55.75 | 53.77 | 53.88 | 1,841,800 | -0.42(-0.78%) |
Aug 20, 2001 | 54.34 | 54.74 | 53.87 | 54.30 | 1,108,200 | -0.04(-0.07%) |
Aug 17, 2001 | 55.45 | 55.45 | 54.23 | 54.34 | 2,072,200 | -0.17(-0.31%) |
Aug 16, 2001 | 55.00 | 55.00 | 53.75 | 54.51 | 1,746,200 | -0.32(-0.57%) |
Aug 15, 2001 | 54.67 | 55.75 | 54.38 | 54.83 | 1,425,800 | +0.28(+0.50%) |
Aug 14, 2001 | 55.13 | 55.48 | 54.34 | 54.55 | 1,159,300 | -0.70(-1.27%) |
Aug 13, 2001 | 54.62 | 55.31 | 54.46 | 55.25 | 1,112,900 | +0.33(+0.59%) |
Aug 10, 2001 | 53.88 | 54.99 | 53.66 | 54.92 | 1,646,100 | +1.16(+2.17%) |
Aug 09, 2001 | 53.84 | 54.20 | 53.30 | 53.76 | 1,557,700 | -0.34(-0.62%) |
Aug 08, 2001 | 55.42 | 55.63 | 53.80 | 54.09 | 1,290,100 | -1.33(-2.40%) |
Aug 07, 2001 | 54.90 | 55.44 | 54.76 | 55.42 | 1,128,500 | +0.74(+1.35%) |
Aug 06, 2001 | 55.55 | 55.77 | 54.60 | 54.69 | 936,100 | -1.18(-2.11%) |
Aug 03, 2001 | 55.77 | 56.00 | 54.99 | 55.87 | 1,120,600 | +0.22(+0.40%) |
Aug 02, 2001 | 55.83 | 56.25 | 55.58 | 55.65 | 1,102,000 | +0.15(+0.26%) |
Aug 01, 2001 | 55.75 | 56.25 | 55.26 | 55.50 | 1,604,600 | -0.44(-0.79%) |
Jul 31, 2001 | 55.08 | 56.34 | 54.92 | 55.94 | 1,635,100 | +1.31(+2.41%) |
Jul 30, 2001 | 55.74 | 56.00 | 54.50 | 54.62 | 1,045,700 | -1.12(-2.00%) |
Jul 27, 2001 | 55.73 | 56.09 | 55.38 | 55.74 | 1,093,100 | +0.01(+0.02%) |
Jul 26, 2001 | 55.20 | 55.95 | 54.34 | 55.73 | 1,503,700 | +0.55(+1.00%) |
Jul 25, 2001 | 53.66 | 55.25 | 53.65 | 55.18 | 1,876,100 | +1.65(+3.08%) |
Jul 24, 2001 | 55.75 | 55.75 | 53.39 | 53.53 | 2,619,100 | -2.13(-3.83%) |
Jul 23, 2001 | 57.12 | 57.30 | 55.50 | 55.66 | 1,381,600 | -0.84(-1.49%) |
Jul 20, 2001 | 57.33 | 57.33 | 56.10 | 56.50 | 1,796,300 | -0.83(-1.44%) |
Jul 19, 2001 | 57.37 | 58.00 | 56.56 | 57.33 | 2,273,700 | +0.45(+0.79%) |
Jul 18, 2001 | 56.43 | 56.88 | 56.00 | 56.88 | 1,883,600 | +0.45(+0.79%) |
Jul 17, 2001 | 55.02 | 56.99 | 55.02 | 56.43 | 2,035,200 | +1.41(+2.55%) |
Jul 16, 2001 | 55.67 | 56.24 | 55.02 | 55.02 | 1,569,400 | -1.09(-1.94%) |
Jul 13, 2001 | 56.50 | 56.75 | 55.70 | 56.12 | 1,395,200 | -0.65(-1.15%) |
Jul 12, 2001 | 56.00 | 57.00 | 55.83 | 56.77 | 1,558,000 | +0.90(+1.60%) |
Jul 11, 2001 | 55.55 | 56.24 | 55.00 | 55.87 | 1,963,100 | +0.04(+0.08%) |
Jul 10, 2001 | 57.30 | 57.70 | 55.75 | 55.83 | 1,917,100 | -1.60(-2.79%) |
Jul 09, 2001 | 57.00 | 57.49 | 56.38 | 57.42 | 1,969,100 | +0.12(+0.22%) |
Jul 06, 2001 | 57.95 | 58.09 | 56.85 | 57.30 | 1,672,800 | -0.92(-1.58%) |
Jul 05, 2001 | 58.08 | 58.62 | 57.67 | 58.22 | 1,238,000 | -0.20(-0.33%) |
Jul 03, 2001 | 58.01 | 58.75 | 57.76 | 58.41 | 1,232,100 | -0.22(-0.37%) |
Jul 02, 2001 | 54.62 | 58.70 | 54.62 | 58.63 | 5,802,800 | +1.58(+2.77%) |
Jun 29, 2001 | 57.93 | 58.80 | 57.05 | 57.05 | 2,038,700 | -0.88(-1.52%) |
Jun 28, 2001 | 57.92 | 58.98 | 57.77 | 57.93 | 1,468,900 | +0.78(+1.36%) |
Jun 27, 2001 | 57.95 | 58.45 | 57.00 | 57.15 | 1,870,500 | -0.35(-0.61%) |
Jun 26, 2001 | 57.50 | 58.33 | 57.33 | 57.50 | 2,300,100 | -0.34(-0.60%) |
Jun 25, 2001 | 58.50 | 59.34 | 57.84 | 57.84 | 1,890,400 | -0.55(-0.93%) |
Jun 22, 2001 | 58.42 | 58.99 | 58.25 | 58.39 | 1,459,200 | +0.22(+0.38%) |
Jun 21, 2001 | 58.85 | 59.30 | 57.75 | 58.17 | 3,914,300 | -1.13(-1.91%) |
Jun 20, 2001 | 60.18 | 60.18 | 58.51 | 59.30 | 3,274,700 | -0.88(-1.46%) |
Jun 19, 2001 | 61.12 | 61.50 | 60.12 | 60.18 | 1,700,200 | -0.94(-1.53%) |
Jun 18, 2001 | 60.50 | 61.81 | 60.50 | 61.12 | 1,630,300 | +0.68(+1.12%) |
Jun 15, 2001 | 60.48 | 61.38 | 59.88 | 60.44 | 2,534,600 | +0.06(+0.10%) |
Jun 14, 2001 | 60.97 | 61.20 | 60.06 | 60.38 | 1,376,400 | -0.59(-0.98%) |
Jun 13, 2001 | 61.20 | 62.00 | 60.85 | 60.98 | 1,408,500 | -0.06(-0.11%) |
Jun 12, 2001 | 60.17 | 61.22 | 59.95 | 61.04 | 2,041,800 | +0.87(+1.45%) |
Jun 11, 2001 | 60.08 | 60.44 | 59.52 | 60.17 | 850,100 | +0.12(+0.19%) |
Jun 08, 2001 | 60.75 | 60.75 | 59.92 | 60.05 | 965,400 | -0.84(-1.39%) |
Jun 07, 2001 | 60.73 | 61.55 | 60.45 | 60.90 | 1,146,900 | +0.10(+0.17%) |
Jun 06, 2001 | 60.98 | 61.00 | 60.43 | 60.80 | 1,503,800 | +0.05(+0.07%) |
Jun 05, 2001 | 60.10 | 60.94 | 59.54 | 60.75 | 1,552,400 | +0.75(+1.25%) |
Jun 04, 2001 | 59.52 | 60.52 | 59.27 | 60.00 | 1,199,000 | +0.30(+0.49%) |
Jun 01, 2001 | 59.02 | 59.90 | 57.92 | 59.70 | 2,136,900 | +0.41(+0.70%) |
May 31, 2001 | 58.68 | 59.70 | 58.68 | 59.29 | 1,561,400 | +0.62(+1.05%) |
May 30, 2001 | 59.38 | 59.75 | 58.35 | 58.67 | 1,687,500 | -1.20(-2.00%) |
May 29, 2001 | 59.50 | 60.37 | 59.00 | 59.88 | 1,555,400 | +0.49(+0.83%) |
May 25, 2001 | 59.62 | 60.05 | 59.38 | 59.38 | 1,047,500 | -0.11(-0.18%) |
May 24, 2001 | 60.44 | 60.74 | 59.01 | 59.49 | 2,559,900 | -0.83(-1.38%) |
May 23, 2001 | 60.30 | 60.55 | 60.05 | 60.32 | 1,402,800 | -0.18(-0.30%) |
May 22, 2001 | 61.65 | 61.70 | 60.26 | 60.50 | 2,155,800 | -1.05(-1.70%) |
May 21, 2001 | 61.55 | 61.92 | 61.13 | 61.55 | 1,400,000 | +0.02(+0.03%) |
May 18, 2001 | 61.91 | 62.20 | 61.00 | 61.52 | 1,966,600 | -0.33(-0.53%) |
May 17, 2001 | 62.51 | 63.50 | 61.35 | 61.85 | 4,029,400 | -0.90(-1.43%) |
May 16, 2001 | 59.05 | 62.77 | 58.77 | 62.75 | 3,585,300 | +3.67(+6.22%) |
May 15, 2001 | 59.15 | 59.88 | 58.91 | 59.08 | 1,421,600 | -0.07(-0.13%) |
May 14, 2001 | 58.69 | 59.20 | 58.62 | 59.15 | 820,400 | +0.46(+0.78%) |
May 11, 2001 | 59.02 | 59.38 | 58.23 | 58.69 | 1,129,900 | -0.33(-0.56%) |
May 10, 2001 | 58.67 | 59.48 | 58.65 | 59.02 | 1,172,000 | +0.55(+0.95%) |
May 09, 2001 | 58.18 | 59.05 | 58.15 | 58.47 | 1,303,900 | +0.29(+0.49%) |
May 08, 2001 | 58.94 | 59.33 | 57.88 | 58.18 | 1,805,000 | -0.77(-1.31%) |
May 07, 2001 | 59.62 | 60.35 | 58.77 | 58.95 | 1,467,100 | -1.04(-1.74%) |
May 04, 2001 | 58.38 | 60.00 | 58.05 | 59.99 | 2,092,700 | +1.12(+1.90%) |
May 03, 2001 | 58.38 | 59.40 | 57.67 | 58.88 | 2,008,400 | +0.60(+1.03%) |
May 02, 2001 | 59.25 | 59.25 | 57.84 | 58.27 | 2,157,900 | -0.48(-0.82%) |
May 01, 2001 | 59.51 | 59.51 | 58.19 | 58.76 | 1,757,900 | -0.75(-1.26%) |
Apr 30, 2001 | 59.48 | 60.96 | 59.17 | 59.51 | 2,521,700 | +0.02(+0.03%) |
Apr 27, 2001 | 58.75 | 59.83 | 58.65 | 59.49 | 1,585,500 | +0.58(+0.98%) |
Apr 26, 2001 | 58.67 | 59.34 | 57.75 | 58.91 | 1,303,500 | +0.40(+0.68%) |
Apr 25, 2001 | 58.05 | 58.70 | 57.28 | 58.52 | 1,680,100 | +0.46(+0.79%) |
Apr 24, 2001 | 58.10 | 59.84 | 57.76 | 58.05 | 3,150,100 | -0.09(-0.16%) |
Apr 23, 2001 | 56.30 | 58.34 | 55.51 | 58.15 | 2,990,100 | +1.90(+3.38%) |
Apr 20, 2001 | 57.26 | 57.55 | 56.08 | 56.25 | 2,173,000 | -2.00(-3.43%) |
Apr 19, 2001 | 57.88 | 58.25 | 57.02 | 58.25 | 1,924,700 | +0.25(+0.43%) |
Apr 18, 2001 | 55.30 | 58.62 | 54.45 | 58.00 | 3,419,800 | +3.55(+6.52%) |
Apr 17, 2001 | 54.74 | 55.33 | 54.10 | 54.45 | 1,832,200 | -0.79(-1.43%) |
Apr 16, 2001 | 53.86 | 55.35 | 53.86 | 55.24 | 2,045,800 | +1.38(+2.55%) |
Apr 12, 2001 | 53.00 | 54.12 | 52.70 | 53.87 | 1,628,800 | +0.46(+0.86%) |
Apr 11, 2001 | 55.50 | 55.60 | 53.12 | 53.41 | 2,287,200 | -0.88(-1.62%) |
Apr 10, 2001 | 52.75 | 55.90 | 52.62 | 54.28 | 3,887,200 | +1.99(+3.82%) |
Apr 09, 2001 | 51.90 | 52.60 | 51.53 | 52.29 | 1,977,200 | +1.29(+2.53%) |
Apr 06, 2001 | 51.17 | 51.45 | 50.38 | 51.00 | 1,861,300 | -0.62(-1.19%) |
Apr 05, 2001 | 50.50 | 51.92 | 50.49 | 51.62 | 2,960,200 | +2.30(+4.67%) |
Apr 04, 2001 | 49.95 | 51.00 | 48.58 | 49.31 | 4,024,900 | -0.64(-1.29%) |
Apr 03, 2001 | 50.67 | 51.00 | 49.26 | 49.95 | 3,259,000 | -1.07(-2.10%) |
Apr 02, 2001 | 51.80 | 53.05 | 50.75 | 51.02 | 2,320,300 | -0.93(-1.78%) |
Mar 30, 2001 | 51.52 | 52.62 | 51.02 | 51.95 | 1,848,100 | +0.55(+1.07%) |
Mar 29, 2001 | 52.01 | 52.01 | 50.27 | 51.40 | 2,493,500 | -1.02(-1.94%) |
Mar 28, 2001 | 51.83 | 52.48 | 51.23 | 52.41 | 2,235,300 | -0.29(-0.55%) |
Mar 27, 2001 | 52.00 | 53.15 | 51.38 | 52.70 | 3,263,200 | +0.69(+1.33%) |
Mar 26, 2001 | 50.75 | 53.25 | 50.75 | 52.02 | 2,723,700 | +1.14(+2.24%) |
Mar 23, 2001 | 51.12 | 51.73 | 49.75 | 50.88 | 3,910,200 | -0.03(-0.06%) |
Mar 22, 2001 | 50.50 | 51.75 | 49.25 | 50.91 | 6,737,700 | -0.91(-1.76%) |
Mar 21, 2001 | 52.62 | 52.90 | 51.01 | 51.81 | 4,492,800 | -0.80(-1.53%) |
Mar 20, 2001 | 53.99 | 54.75 | 52.62 | 52.62 | 2,752,500 | -1.37(-2.54%) |
Mar 19, 2001 | 53.01 | 54.33 | 52.62 | 53.99 | 2,357,200 | +0.98(+1.86%) |
Mar 16, 2001 | 55.15 | 55.15 | 52.75 | 53.01 | 3,378,400 | -1.61(-2.96%) |
Mar 15, 2001 | 54.70 | 54.96 | 54.00 | 54.62 | 2,110,800 | +0.86(+1.61%) |
Mar 14, 2001 | 52.50 | 55.00 | 52.26 | 53.76 | 5,657,000 | -0.09(-0.18%) |
Mar 13, 2001 | 56.45 | 56.45 | 53.25 | 53.85 | 4,963,000 | -2.05(-3.67%) |
Mar 12, 2001 | 58.00 | 58.40 | 55.50 | 55.90 | 2,749,800 | -2.30(-3.96%) |
Mar 09, 2001 | 58.45 | 59.88 | 57.52 | 58.20 | 3,004,100 | -0.39(-0.67%) |
Mar 08, 2001 | 56.95 | 58.75 | 56.63 | 58.59 | 2,428,400 | +2.13(+3.77%) |
Mar 07, 2001 | 56.15 | 56.62 | 56.08 | 56.47 | 1,460,400 | +0.34(+0.61%) |
Mar 06, 2001 | 56.75 | 56.75 | 55.94 | 56.12 | 1,586,100 | +0.02(+0.04%) |
Mar 05, 2001 | 56.10 | 56.55 | 55.73 | 56.10 | 1,329,500 | +0.44(+0.78%) |
Mar 02, 2001 | 54.77 | 56.49 | 54.26 | 55.66 | 2,667,700 | +0.87(+1.58%) |