Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 39.20 | 40.00 | 39.00 | 39.23 | 3,188,800 | +0.18(+0.46%) |
Jul 30, 2001 | 38.25 | 39.35 | 38.07 | 39.05 | 3,266,000 | +0.46(+1.19%) |
Jul 27, 2001 | 39.54 | 39.60 | 38.29 | 38.59 | 2,619,200 | -0.95(-2.40%) |
Jul 26, 2001 | 39.06 | 39.56 | 38.11 | 39.54 | 2,764,300 | +0.48(+1.23%) |
Jul 25, 2001 | 37.23 | 39.07 | 37.00 | 39.06 | 3,662,100 | +1.83(+4.92%) |
Jul 24, 2001 | 39.11 | 39.11 | 36.60 | 37.23 | 4,222,100 | -2.32(-5.87%) |
Jul 23, 2001 | 40.08 | 40.50 | 39.36 | 39.55 | 1,874,700 | -0.53(-1.32%) |
Jul 20, 2001 | 40.50 | 40.94 | 39.81 | 40.08 | 2,673,700 | -0.42(-1.04%) |
Jul 19, 2001 | 40.90 | 42.00 | 40.00 | 40.50 | 3,176,900 | -0.40(-0.98%) |
Jul 18, 2001 | 39.39 | 41.15 | 38.35 | 40.90 | 4,237,800 | +1.51(+3.83%) |
Jul 17, 2001 | 39.67 | 39.76 | 38.77 | 39.39 | 4,258,100 | -0.28(-0.71%) |
Jul 16, 2001 | 41.00 | 41.00 | 39.44 | 39.67 | 4,287,800 | -1.79(-4.32%) |
Jul 13, 2001 | 40.73 | 41.85 | 40.70 | 41.46 | 3,662,200 | +0.73(+1.79%) |
Jul 12, 2001 | 38.97 | 40.75 | 38.97 | 40.73 | 2,941,700 | +1.81(+4.65%) |
Jul 11, 2001 | 39.50 | 39.85 | 38.46 | 38.92 | 4,869,800 | -0.58(-1.47%) |
Jul 10, 2001 | 40.37 | 40.49 | 39.27 | 39.50 | 2,561,400 | -0.87(-2.16%) |
Jul 09, 2001 | 39.80 | 40.45 | 39.30 | 40.37 | 3,364,200 | +0.57(+1.43%) |
Jul 06, 2001 | 40.78 | 41.80 | 39.60 | 39.80 | 4,447,200 | -0.98(-2.40%) |
Jul 05, 2001 | 40.25 | 41.00 | 39.85 | 40.78 | 3,091,300 | +0.53(+1.32%) |
Jul 03, 2001 | 40.48 | 40.59 | 40.01 | 40.25 | 1,256,600 | -0.23(-0.57%) |
Jul 02, 2001 | 40.00 | 40.87 | 39.65 | 40.48 | 2,449,300 | +0.48(+1.20%) |
Jun 29, 2001 | 40.15 | 40.60 | 39.40 | 40.00 | 2,916,100 | +0.00(+0.00%) |
Jun 28, 2001 | 39.33 | 40.50 | 39.33 | 40.00 | 3,951,300 | +1.54(+4.00%) |
Jun 27, 2001 | 38.11 | 39.12 | 37.82 | 38.46 | 2,766,200 | +0.35(+0.92%) |
Jun 26, 2001 | 38.00 | 38.66 | 36.50 | 38.11 | 5,180,600 | +0.11(+0.29%) |
Jun 25, 2001 | 38.95 | 38.95 | 37.85 | 38.00 | 3,003,500 | -1.10(-2.81%) |
Jun 22, 2001 | 39.68 | 39.95 | 38.88 | 39.10 | 2,479,000 | -0.58(-1.46%) |
Jun 21, 2001 | 38.64 | 40.05 | 38.64 | 39.68 | 4,831,100 | +1.60(+4.20%) |
Jun 20, 2001 | 37.60 | 38.34 | 37.41 | 38.08 | 4,069,500 | +0.48(+1.28%) |
Jun 19, 2001 | 38.00 | 38.49 | 37.20 | 37.60 | 4,433,500 | -0.40(-1.05%) |
Jun 18, 2001 | 38.97 | 39.24 | 37.95 | 38.00 | 4,534,400 | -0.97(-2.49%) |
Jun 15, 2001 | 39.22 | 39.85 | 38.86 | 38.97 | 5,317,600 | -0.25(-0.64%) |
Jun 14, 2001 | 40.31 | 41.31 | 39.00 | 39.22 | 2,962,500 | -1.09(-2.70%) |
Jun 13, 2001 | 40.50 | 41.38 | 40.00 | 40.31 | 3,995,600 | -0.19(-0.47%) |
Jun 12, 2001 | 41.00 | 41.00 | 39.77 | 40.50 | 5,904,700 | -1.64(-3.89%) |
Jun 11, 2001 | 43.03 | 43.03 | 41.55 | 42.14 | 2,115,900 | -0.89(-2.07%) |
Jun 08, 2001 | 43.48 | 43.48 | 42.21 | 43.03 | 1,475,200 | -0.50(-1.15%) |
Jun 07, 2001 | 43.99 | 44.44 | 43.19 | 43.53 | 3,380,300 | -0.46(-1.05%) |
Jun 06, 2001 | 44.84 | 44.98 | 43.51 | 43.99 | 2,830,900 | -0.85(-1.90%) |
Jun 05, 2001 | 43.75 | 44.98 | 43.41 | 44.84 | 3,647,300 | +1.09(+2.49%) |
Jun 04, 2001 | 43.52 | 43.96 | 43.30 | 43.75 | 2,423,800 | +0.23(+0.53%) |
Jun 01, 2001 | 43.15 | 44.11 | 42.66 | 43.52 | 3,424,900 | +0.37(+0.86%) |
May 31, 2001 | 42.36 | 43.58 | 42.35 | 43.15 | 2,776,500 | +0.79(+1.86%) |
May 30, 2001 | 43.46 | 43.61 | 42.12 | 42.36 | 2,937,400 | -1.10(-2.53%) |
May 29, 2001 | 43.16 | 44.00 | 43.10 | 43.46 | 3,184,000 | +0.30(+0.70%) |
May 25, 2001 | 42.51 | 43.38 | 42.51 | 43.16 | 2,571,800 | +0.65(+1.53%) |
May 24, 2001 | 43.58 | 43.80 | 42.39 | 42.51 | 3,511,500 | -1.07(-2.46%) |
May 23, 2001 | 43.60 | 44.05 | 43.43 | 43.58 | 3,688,500 | -0.02(-0.05%) |
May 22, 2001 | 45.36 | 45.40 | 43.50 | 43.60 | 4,113,300 | -1.76(-3.88%) |
May 21, 2001 | 44.95 | 45.64 | 43.96 | 45.36 | 4,080,700 | +0.41(+0.91%) |
May 18, 2001 | 44.76 | 45.27 | 43.90 | 44.95 | 4,180,400 | +0.19(+0.42%) |
May 17, 2001 | 44.51 | 45.71 | 44.50 | 44.76 | 8,758,900 | +0.25(+0.56%) |
May 16, 2001 | 42.00 | 44.54 | 41.80 | 44.51 | 8,372,000 | +2.51(+5.98%) |
May 15, 2001 | 41.30 | 42.22 | 41.06 | 42.00 | 4,125,800 | +0.70(+1.69%) |
May 14, 2001 | 40.27 | 41.30 | 40.01 | 41.30 | 3,181,400 | +1.03(+2.56%) |
May 11, 2001 | 41.55 | 41.55 | 39.86 | 40.27 | 3,830,800 | -1.64(-3.91%) |
May 10, 2001 | 41.49 | 42.00 | 41.49 | 41.91 | 3,791,900 | +0.53(+1.28%) |
May 09, 2001 | 40.34 | 41.48 | 40.25 | 41.38 | 2,684,700 | +1.04(+2.58%) |
May 08, 2001 | 41.00 | 41.20 | 40.09 | 40.34 | 2,468,800 | -0.66(-1.61%) |
May 07, 2001 | 41.90 | 41.90 | 40.50 | 41.00 | 2,264,100 | -0.90(-2.15%) |
May 04, 2001 | 40.89 | 41.90 | 40.25 | 41.90 | 2,387,300 | +1.01(+2.47%) |
May 03, 2001 | 41.33 | 41.57 | 40.28 | 40.89 | 2,738,600 | -0.44(-1.06%) |
May 02, 2001 | 41.50 | 41.90 | 40.64 | 41.33 | 2,928,700 | -0.17(-0.41%) |