Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 41.72 | 42.98 | 41.72 | 42.82 | 3,638,900 | +1.20(+2.88%) |
Jul 30, 2001 | 42.01 | 42.14 | 41.38 | 41.62 | 3,151,500 | -0.51(-1.21%) |
Jul 27, 2001 | 43.19 | 43.25 | 41.90 | 42.13 | 2,341,200 | -1.06(-2.45%) |
Jul 26, 2001 | 43.19 | 43.19 | 42.45 | 43.19 | 2,421,400 | -0.02(-0.05%) |
Jul 25, 2001 | 42.92 | 43.83 | 42.11 | 43.21 | 3,865,300 | +0.29(+0.68%) |
Jul 24, 2001 | 44.23 | 44.33 | 42.50 | 42.92 | 2,598,500 | -1.31(-2.96%) |
Jul 23, 2001 | 45.14 | 45.20 | 43.95 | 44.23 | 1,844,000 | -0.91(-2.02%) |
Jul 20, 2001 | 45.11 | 45.45 | 44.75 | 45.14 | 2,153,300 | +0.03(+0.07%) |
Jul 19, 2001 | 45.19 | 46.28 | 44.97 | 45.11 | 3,650,400 | -0.08(-0.18%) |
Jul 18, 2001 | 44.63 | 45.39 | 44.10 | 45.19 | 2,741,200 | +0.56(+1.25%) |
Jul 17, 2001 | 44.85 | 45.28 | 44.18 | 44.63 | 2,818,500 | -0.22(-0.49%) |
Jul 16, 2001 | 45.43 | 45.43 | 44.60 | 44.85 | 2,509,200 | -0.62(-1.36%) |
Jul 13, 2001 | 45.55 | 45.86 | 44.91 | 45.47 | 2,775,800 | -0.08(-0.18%) |
Jul 12, 2001 | 45.47 | 45.91 | 44.84 | 45.55 | 3,126,600 | +0.08(+0.18%) |
Jul 11, 2001 | 45.93 | 46.40 | 45.19 | 45.47 | 2,981,800 | -0.46(-1.00%) |
Jul 10, 2001 | 46.48 | 46.53 | 45.59 | 45.93 | 1,971,700 | -0.55(-1.18%) |
Jul 09, 2001 | 46.19 | 46.62 | 45.82 | 46.48 | 2,322,500 | +0.29(+0.63%) |
Jul 06, 2001 | 46.93 | 46.95 | 45.81 | 46.19 | 2,495,600 | -0.74(-1.58%) |
Jul 05, 2001 | 47.19 | 47.19 | 46.25 | 46.93 | 3,552,700 | -0.27(-0.57%) |
Jul 03, 2001 | 47.24 | 47.24 | 46.21 | 47.20 | 3,638,700 | -0.92(-1.91%) |
Jul 02, 2001 | 48.24 | 48.93 | 47.61 | 48.12 | 2,839,900 | -0.12(-0.25%) |
Jun 29, 2001 | 46.74 | 48.30 | 46.74 | 48.24 | 3,016,100 | +1.07(+2.27%) |
Jun 28, 2001 | 47.05 | 47.73 | 47.05 | 47.17 | 1,827,900 | +0.13(+0.28%) |
Jun 27, 2001 | 46.91 | 47.99 | 46.67 | 47.04 | 3,026,200 | +0.13(+0.28%) |
Jun 26, 2001 | 46.52 | 47.54 | 45.82 | 46.91 | 3,242,900 | +0.39(+0.84%) |
Jun 25, 2001 | 47.16 | 47.25 | 46.28 | 46.52 | 2,332,100 | -0.64(-1.36%) |
Jun 22, 2001 | 47.94 | 47.94 | 46.70 | 47.16 | 3,173,600 | -1.04(-2.16%) |
Jun 21, 2001 | 47.59 | 48.25 | 47.02 | 48.20 | 3,382,000 | +0.61(+1.28%) |
Jun 20, 2001 | 47.10 | 48.19 | 47.10 | 47.59 | 3,025,900 | +0.55(+1.17%) |
Jun 19, 2001 | 46.17 | 47.40 | 46.00 | 47.04 | 2,636,400 | +0.87(+1.88%) |
Jun 18, 2001 | 45.76 | 46.89 | 45.55 | 46.17 | 2,025,600 | +0.41(+0.90%) |
Jun 15, 2001 | 46.23 | 46.42 | 45.31 | 45.76 | 3,972,900 | -0.47(-1.02%) |
Jun 14, 2001 | 46.80 | 47.00 | 45.89 | 46.23 | 2,623,200 | -0.57(-1.22%) |
Jun 13, 2001 | 46.80 | 47.44 | 46.75 | 46.80 | 2,451,100 | +0.00(+0.00%) |
Jun 12, 2001 | 46.99 | 46.99 | 46.35 | 46.80 | 3,096,200 | -0.34(-0.72%) |
Jun 11, 2001 | 46.95 | 47.25 | 46.25 | 47.14 | 2,900,500 | +0.19(+0.40%) |
Jun 08, 2001 | 46.83 | 47.83 | 46.50 | 46.95 | 2,282,800 | +0.12(+0.26%) |
Jun 07, 2001 | 46.35 | 47.30 | 46.35 | 46.83 | 2,164,500 | +0.49(+1.06%) |
Jun 06, 2001 | 46.70 | 47.44 | 46.21 | 46.34 | 3,711,100 | -0.36(-0.77%) |
Jun 05, 2001 | 46.53 | 46.73 | 45.44 | 46.70 | 2,760,500 | +0.17(+0.37%) |
Jun 04, 2001 | 46.07 | 46.65 | 46.02 | 46.53 | 2,341,900 | +0.46(+1.00%) |
Jun 01, 2001 | 46.40 | 46.40 | 45.08 | 46.07 | 3,118,200 | -0.33(-0.71%) |
May 31, 2001 | 45.80 | 46.89 | 45.55 | 46.40 | 3,135,800 | +0.60(+1.31%) |
May 30, 2001 | 46.70 | 46.70 | 45.72 | 45.80 | 3,581,200 | -1.02(-2.18%) |
May 29, 2001 | 45.62 | 46.97 | 45.60 | 46.82 | 2,779,200 | +1.20(+2.63%) |
May 25, 2001 | 45.77 | 46.27 | 45.50 | 45.62 | 2,744,000 | -0.15(-0.33%) |
May 24, 2001 | 47.14 | 47.14 | 45.54 | 45.77 | 4,459,000 | -1.62(-3.42%) |
May 23, 2001 | 49.13 | 49.13 | 47.15 | 47.39 | 4,263,100 | -1.92(-3.89%) |
May 22, 2001 | 49.49 | 49.49 | 48.84 | 49.31 | 2,741,900 | -0.33(-0.66%) |
May 21, 2001 | 49.18 | 49.80 | 48.59 | 49.64 | 2,790,100 | +0.46(+0.94%) |
May 18, 2001 | 49.50 | 49.50 | 48.56 | 49.18 | 3,738,000 | -0.52(-1.05%) |
May 17, 2001 | 48.69 | 49.88 | 48.13 | 49.70 | 4,237,400 | +1.01(+2.07%) |
May 16, 2001 | 46.75 | 48.69 | 45.95 | 48.69 | 4,464,100 | +1.94(+4.15%) |
May 15, 2001 | 46.78 | 46.88 | 45.95 | 46.75 | 2,346,900 | -0.03(-0.06%) |
May 14, 2001 | 46.00 | 46.78 | 45.76 | 46.78 | 2,443,400 | +0.78(+1.70%) |
May 11, 2001 | 46.97 | 47.15 | 45.97 | 46.00 | 3,384,900 | -0.97(-2.07%) |
May 10, 2001 | 46.00 | 47.84 | 46.00 | 46.97 | 4,202,400 | +1.03(+2.24%) |
May 09, 2001 | 45.80 | 46.74 | 45.44 | 45.94 | 2,684,700 | +0.14(+0.31%) |
May 08, 2001 | 45.75 | 46.10 | 45.36 | 45.80 | 2,883,400 | +0.05(+0.11%) |
May 07, 2001 | 46.16 | 46.80 | 45.73 | 45.75 | 2,205,300 | -0.41(-0.89%) |
May 04, 2001 | 45.29 | 46.23 | 44.30 | 46.16 | 2,769,100 | +0.87(+1.92%) |
May 03, 2001 | 45.39 | 45.39 | 44.33 | 45.29 | 2,188,900 | -0.19(-0.42%) |
May 02, 2001 | 45.28 | 45.96 | 44.82 | 45.48 | 2,925,500 | +0.20(+0.44%) |