Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 40.60 | 40.83 | 39.88 | 39.99 | 2,188,900 | -0.24(-0.60%) |
Oct 30, 2001 | 40.26 | 40.70 | 39.85 | 40.23 | 2,357,900 | -0.58(-1.42%) |
Oct 29, 2001 | 41.31 | 41.33 | 40.36 | 40.81 | 2,135,800 | -0.50(-1.21%) |
Oct 26, 2001 | 40.00 | 41.62 | 40.00 | 41.31 | 2,600,900 | +1.01(+2.51%) |
Oct 25, 2001 | 39.75 | 40.38 | 39.75 | 40.30 | 5,976,600 | -0.99(-2.40%) |
Oct 24, 2001 | 40.90 | 41.93 | 40.80 | 41.29 | 3,790,600 | -0.81(-1.92%) |
Oct 23, 2001 | 41.99 | 42.50 | 41.71 | 42.10 | 2,826,200 | +0.24(+0.57%) |
Oct 22, 2001 | 40.06 | 41.96 | 40.06 | 41.86 | 2,814,500 | +1.16(+2.85%) |
Oct 19, 2001 | 40.85 | 40.88 | 39.90 | 40.70 | 2,537,300 | +0.09(+0.22%) |
Oct 18, 2001 | 40.75 | 41.20 | 40.18 | 40.61 | 4,310,100 | -0.22(-0.54%) |
Oct 17, 2001 | 41.24 | 41.94 | 40.68 | 40.83 | 2,712,300 | -0.42(-1.02%) |
Oct 16, 2001 | 40.95 | 41.42 | 40.40 | 41.25 | 2,526,600 | +0.75(+1.85%) |
Oct 15, 2001 | 40.11 | 40.83 | 40.11 | 40.50 | 2,872,100 | -0.59(-1.44%) |
Oct 12, 2001 | 41.01 | 41.45 | 40.27 | 41.09 | 4,753,500 | -0.66(-1.58%) |
Oct 11, 2001 | 39.60 | 42.10 | 39.60 | 41.75 | 5,598,500 | +2.24(+5.67%) |
Oct 10, 2001 | 37.65 | 39.59 | 37.65 | 39.51 | 5,449,500 | +1.47(+3.86%) |
Oct 09, 2001 | 37.70 | 38.14 | 37.60 | 38.04 | 2,948,500 | +0.34(+0.90%) |
Oct 08, 2001 | 37.40 | 38.06 | 37.36 | 37.70 | 2,225,600 | -0.28(-0.74%) |
Oct 05, 2001 | 38.00 | 38.60 | 37.50 | 37.98 | 3,309,400 | -0.02(-0.05%) |
Oct 04, 2001 | 38.37 | 38.40 | 37.62 | 38.00 | 2,590,900 | -0.27(-0.71%) |
Oct 03, 2001 | 37.20 | 38.27 | 36.72 | 38.27 | 4,066,000 | +1.02(+2.74%) |
Oct 02, 2001 | 37.74 | 38.25 | 36.77 | 37.25 | 4,278,000 | -0.49(-1.30%) |
Oct 01, 2001 | 37.52 | 37.79 | 36.28 | 37.74 | 3,049,600 | +0.22(+0.59%) |
Sep 28, 2001 | 36.35 | 37.52 | 35.77 | 37.52 | 3,599,300 | +1.37(+3.79%) |
Sep 27, 2001 | 35.08 | 36.15 | 34.40 | 36.15 | 2,722,300 | +0.45(+1.26%) |
Sep 26, 2001 | 36.15 | 36.15 | 34.51 | 35.70 | 2,383,700 | +0.22(+0.62%) |
Sep 25, 2001 | 35.46 | 35.80 | 34.31 | 35.48 | 4,430,100 | -0.52(-1.44%) |
Sep 24, 2001 | 34.94 | 36.50 | 34.52 | 36.00 | 3,515,800 | +2.39(+7.11%) |
Sep 21, 2001 | 33.70 | 33.88 | 32.64 | 33.61 | 7,478,900 | -0.49(-1.44%) |
Sep 20, 2001 | 34.10 | 34.74 | 33.77 | 34.10 | 4,733,700 | -0.98(-2.79%) |
Sep 19, 2001 | 35.75 | 35.99 | 34.00 | 35.08 | 4,776,000 | -0.28(-0.79%) |
Sep 18, 2001 | 35.00 | 35.99 | 34.51 | 35.36 | 5,727,500 | +0.91(+2.64%) |
Sep 17, 2001 | 36.99 | 36.99 | 33.99 | 34.45 | 7,780,000 | -3.94(-10.26%) |
Sep 10, 2001 | 38.23 | 38.74 | 38.17 | 38.39 | 2,958,600 | -0.34(-0.88%) |
Sep 07, 2001 | 39.80 | 39.81 | 38.38 | 38.73 | 4,389,700 | -1.75(-4.32%) |
Sep 06, 2001 | 40.60 | 40.95 | 40.25 | 40.48 | 2,936,000 | -0.68(-1.65%) |
Sep 05, 2001 | 41.10 | 41.30 | 40.56 | 41.16 | 3,579,800 | +0.00(+0.00%) |
Sep 04, 2001 | 41.00 | 41.80 | 40.75 | 41.16 | 3,363,200 | +0.19(+0.46%) |
Aug 31, 2001 | 40.33 | 41.32 | 40.31 | 40.97 | 2,715,100 | +0.44(+1.09%) |
Aug 30, 2001 | 41.64 | 41.66 | 40.45 | 40.53 | 2,812,100 | -0.71(-1.72%) |
Aug 29, 2001 | 41.74 | 42.16 | 40.80 | 41.24 | 2,303,800 | -0.40(-0.96%) |
Aug 28, 2001 | 42.21 | 42.33 | 41.64 | 41.64 | 2,262,300 | -0.56(-1.33%) |
Aug 27, 2001 | 42.55 | 42.60 | 42.20 | 42.20 | 2,519,300 | -0.05(-0.12%) |
Aug 24, 2001 | 41.15 | 42.43 | 41.09 | 42.25 | 2,021,300 | +1.11(+2.70%) |
Aug 23, 2001 | 41.32 | 41.74 | 40.88 | 41.14 | 1,520,800 | -0.23(-0.56%) |
Aug 22, 2001 | 40.97 | 41.90 | 40.54 | 41.37 | 1,950,100 | +0.40(+0.98%) |
Aug 21, 2001 | 41.24 | 41.67 | 40.80 | 40.97 | 2,309,900 | +0.11(+0.27%) |
Aug 20, 2001 | 40.70 | 41.25 | 40.51 | 40.86 | 1,652,300 | +0.00(+0.00%) |
Aug 17, 2001 | 40.64 | 41.13 | 40.33 | 40.86 | 2,426,300 | +0.22(+0.54%) |
Aug 16, 2001 | 41.28 | 41.46 | 40.20 | 40.64 | 2,936,500 | -0.87(-2.10%) |
Aug 15, 2001 | 41.60 | 42.24 | 41.37 | 41.51 | 1,660,900 | -0.23(-0.55%) |
Aug 14, 2001 | 42.00 | 42.10 | 41.54 | 41.74 | 1,636,200 | +0.15(+0.36%) |
Aug 13, 2001 | 41.65 | 41.88 | 41.12 | 41.59 | 1,640,700 | -0.48(-1.14%) |
Aug 10, 2001 | 41.65 | 42.29 | 40.92 | 42.07 | 2,232,200 | +0.67(+1.62%) |
Aug 09, 2001 | 41.56 | 41.70 | 41.03 | 41.40 | 2,326,900 | -0.12(-0.29%) |
Aug 08, 2001 | 42.30 | 42.78 | 41.52 | 41.52 | 2,338,400 | -1.12(-2.63%) |
Aug 07, 2001 | 42.87 | 43.00 | 42.59 | 42.64 | 1,716,000 | -0.22(-0.51%) |
Aug 06, 2001 | 42.50 | 42.98 | 42.27 | 42.86 | 2,038,400 | +0.29(+0.68%) |
Aug 03, 2001 | 42.55 | 42.70 | 42.01 | 42.57 | 2,308,900 | -0.10(-0.23%) |
Aug 02, 2001 | 43.00 | 43.00 | 42.51 | 42.67 | 2,261,400 | +0.64(+1.52%) |