Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 33.00 | 33.15 | 32.20 | 32.27 | 3,578,200 | -0.90(-2.71%) |
Oct 30, 2001 | 33.50 | 33.51 | 32.91 | 33.17 | 2,681,100 | -0.88(-2.58%) |
Oct 29, 2001 | 34.63 | 34.85 | 33.81 | 34.05 | 2,811,100 | -0.83(-2.38%) |
Oct 26, 2001 | 34.05 | 35.24 | 34.05 | 34.88 | 2,147,000 | +0.07(+0.20%) |
Oct 25, 2001 | 33.80 | 34.85 | 33.10 | 34.81 | 3,161,100 | +0.84(+2.47%) |
Oct 24, 2001 | 33.85 | 34.33 | 33.57 | 33.97 | 2,296,400 | +0.22(+0.65%) |
Oct 23, 2001 | 32.85 | 34.23 | 32.80 | 33.75 | 2,762,600 | +0.92(+2.80%) |
Oct 22, 2001 | 31.66 | 32.95 | 31.53 | 32.83 | 2,591,800 | +1.16(+3.66%) |
Oct 19, 2001 | 32.02 | 32.14 | 31.30 | 31.67 | 2,984,200 | -0.23(-0.72%) |
Oct 18, 2001 | 31.81 | 32.19 | 31.62 | 31.90 | 3,259,600 | -0.13(-0.41%) |
Oct 17, 2001 | 33.45 | 33.46 | 32.00 | 32.03 | 4,098,900 | -0.78(-2.38%) |
Oct 16, 2001 | 32.00 | 32.96 | 31.76 | 32.81 | 2,600,300 | +0.81(+2.53%) |
Oct 15, 2001 | 31.25 | 32.30 | 31.15 | 32.00 | 2,864,000 | -0.32(-0.99%) |
Oct 12, 2001 | 32.20 | 33.17 | 31.60 | 32.32 | 3,386,800 | -0.40(-1.22%) |
Oct 11, 2001 | 32.05 | 33.26 | 32.00 | 32.72 | 5,885,900 | +0.91(+2.86%) |
Oct 10, 2001 | 31.75 | 32.46 | 31.61 | 31.81 | 5,543,400 | +0.20(+0.63%) |
Oct 09, 2001 | 30.60 | 32.18 | 30.40 | 31.61 | 3,168,300 | +1.55(+5.16%) |
Oct 08, 2001 | 31.53 | 31.75 | 29.82 | 30.06 | 3,130,800 | -1.48(-4.69%) |
Oct 05, 2001 | 31.10 | 31.74 | 30.85 | 31.54 | 2,898,800 | +0.72(+2.34%) |
Oct 04, 2001 | 32.90 | 32.90 | 30.64 | 30.82 | 4,893,000 | -1.27(-3.96%) |
Oct 03, 2001 | 31.30 | 32.38 | 30.80 | 32.09 | 4,858,100 | +0.14(+0.44%) |
Oct 02, 2001 | 31.17 | 31.95 | 30.45 | 31.95 | 3,713,500 | +1.02(+3.30%) |
Oct 01, 2001 | 31.01 | 31.01 | 30.00 | 30.93 | 3,028,600 | -0.08(-0.26%) |
Sep 28, 2001 | 30.25 | 31.05 | 29.20 | 31.01 | 3,877,900 | +0.76(+2.51%) |
Sep 27, 2001 | 29.25 | 30.25 | 28.71 | 30.25 | 4,266,800 | +1.21(+4.17%) |
Sep 26, 2001 | 30.29 | 30.46 | 28.25 | 29.04 | 5,185,200 | -1.00(-3.33%) |
Sep 25, 2001 | 30.00 | 30.60 | 29.10 | 30.04 | 3,703,200 | -0.16(-0.53%) |
Sep 24, 2001 | 28.30 | 30.20 | 28.30 | 30.20 | 5,251,600 | +1.90(+6.71%) |
Sep 21, 2001 | 28.05 | 28.75 | 27.36 | 28.30 | 8,672,600 | -0.31(-1.08%) |
Sep 20, 2001 | 29.95 | 29.95 | 28.01 | 28.61 | 6,878,600 | -1.89(-6.20%) |
Sep 19, 2001 | 30.21 | 30.63 | 29.00 | 30.50 | 5,654,900 | +0.30(+0.99%) |
Sep 18, 2001 | 30.90 | 31.44 | 29.80 | 30.20 | 8,292,600 | +0.12(+0.40%) |
Sep 17, 2001 | 32.40 | 32.50 | 29.82 | 30.08 | 8,813,400 | -3.72(-11.01%) |
Sep 10, 2001 | 34.75 | 34.90 | 33.25 | 33.80 | 7,821,900 | -1.65(-4.65%) |
Sep 07, 2001 | 36.20 | 36.61 | 35.26 | 35.45 | 3,867,600 | -1.57(-4.24%) |
Sep 06, 2001 | 37.74 | 38.00 | 36.92 | 37.02 | 3,063,700 | -0.97(-2.55%) |
Sep 05, 2001 | 38.29 | 38.80 | 37.56 | 37.99 | 3,003,200 | -0.55(-1.43%) |
Sep 04, 2001 | 37.50 | 39.01 | 37.25 | 38.54 | 3,470,800 | +0.42(+1.10%) |
Aug 31, 2001 | 37.35 | 38.40 | 37.21 | 38.12 | 2,231,100 | +0.63(+1.68%) |
Aug 30, 2001 | 38.10 | 38.10 | 37.00 | 37.49 | 2,953,500 | -0.51(-1.34%) |
Aug 29, 2001 | 39.00 | 39.34 | 37.80 | 38.00 | 2,550,300 | -0.78(-2.01%) |
Aug 28, 2001 | 39.07 | 39.18 | 38.31 | 38.78 | 2,078,100 | -0.29(-0.74%) |
Aug 27, 2001 | 39.65 | 39.65 | 39.02 | 39.07 | 1,939,300 | -0.18(-0.46%) |
Aug 24, 2001 | 38.25 | 39.55 | 38.14 | 39.25 | 2,659,600 | +1.22(+3.21%) |
Aug 23, 2001 | 37.75 | 38.46 | 37.75 | 38.03 | 1,959,700 | -0.13(-0.34%) |
Aug 22, 2001 | 37.44 | 38.61 | 37.35 | 38.16 | 2,322,100 | +0.76(+2.03%) |
Aug 21, 2001 | 38.00 | 38.50 | 37.32 | 37.40 | 3,344,600 | -0.40(-1.06%) |
Aug 20, 2001 | 36.90 | 37.80 | 36.57 | 37.80 | 3,695,300 | +1.11(+3.03%) |
Aug 17, 2001 | 36.35 | 36.92 | 36.25 | 36.69 | 3,992,400 | +0.40(+1.10%) |
Aug 16, 2001 | 36.08 | 36.57 | 35.84 | 36.29 | 2,312,100 | +0.21(+0.58%) |
Aug 15, 2001 | 36.96 | 37.43 | 36.05 | 36.08 | 2,338,000 | -0.83(-2.25%) |
Aug 14, 2001 | 37.13 | 37.15 | 36.49 | 36.91 | 2,688,400 | -0.22(-0.59%) |
Aug 13, 2001 | 37.00 | 37.47 | 36.52 | 37.13 | 2,114,800 | +0.12(+0.32%) |
Aug 10, 2001 | 36.09 | 37.34 | 35.17 | 37.01 | 2,577,500 | +1.12(+3.12%) |
Aug 09, 2001 | 36.10 | 36.15 | 35.50 | 35.89 | 3,040,300 | -0.12(-0.33%) |
Aug 08, 2001 | 36.95 | 37.30 | 36.00 | 36.01 | 2,389,500 | -0.99(-2.68%) |
Aug 07, 2001 | 37.15 | 37.30 | 36.50 | 37.00 | 2,582,400 | -0.03(-0.08%) |
Aug 06, 2001 | 37.57 | 37.60 | 36.70 | 37.03 | 3,120,100 | -0.74(-1.96%) |
Aug 03, 2001 | 37.85 | 37.94 | 37.02 | 37.77 | 2,906,900 | -0.08(-0.21%) |
Aug 02, 2001 | 38.89 | 38.90 | 36.97 | 37.85 | 4,674,600 | -0.56(-1.46%) |