Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 34.90 | 35.87 | 34.72 | 35.68 | 13,111,793 | +0.78(+2.23%) |
Jul 30, 2001 | 34.97 | 35.05 | 34.39 | 34.90 | 8,085,370 | -0.06(-0.17%) |
Jul 27, 2001 | 35.08 | 35.30 | 34.79 | 34.96 | 7,111,111 | -0.12(-0.34%) |
Jul 26, 2001 | 34.36 | 35.25 | 34.36 | 35.08 | 9,135,600 | +0.32(+0.93%) |
Jul 25, 2001 | 34.85 | 35.12 | 34.39 | 34.75 | 14,067,401 | -0.01(-0.02%) |
Jul 24, 2001 | 35.15 | 35.57 | 34.71 | 34.76 | 10,892,755 | -0.59(-1.66%) |
Jul 23, 2001 | 35.77 | 35.84 | 35.22 | 35.35 | 7,602,714 | -0.59(-1.63%) |
Jul 20, 2001 | 35.53 | 36.20 | 35.35 | 35.93 | 10,769,627 | +0.19(+0.54%) |
Jul 19, 2001 | 36.07 | 36.22 | 35.45 | 35.74 | 14,103,036 | -0.13(-0.37%) |
Jul 18, 2001 | 36.13 | 36.22 | 35.48 | 35.88 | 18,612,228 | -0.34(-0.93%) |
Jul 17, 2001 | 34.99 | 36.26 | 34.29 | 36.21 | 18,566,890 | +0.78(+2.20%) |
Jul 16, 2001 | 34.99 | 35.61 | 34.83 | 35.43 | 10,256,491 | +0.45(+1.28%) |
Jul 13, 2001 | 34.69 | 35.37 | 34.69 | 34.99 | 8,497,365 | +0.14(+0.40%) |
Jul 12, 2001 | 35.28 | 35.44 | 34.68 | 34.85 | 17,901,664 | -0.34(-0.96%) |
Jul 11, 2001 | 34.95 | 35.41 | 34.69 | 35.18 | 19,018,006 | +0.56(+1.62%) |
Jul 10, 2001 | 34.26 | 34.85 | 33.96 | 34.62 | 12,831,115 | +0.25(+0.73%) |
Jul 09, 2001 | 33.63 | 34.46 | 33.09 | 34.37 | 13,541,529 | +1.13(+3.39%) |
Jul 06, 2001 | 33.36 | 33.40 | 32.97 | 33.24 | 8,756,510 | -0.33(-0.98%) |
Jul 05, 2001 | 33.31 | 33.66 | 33.30 | 33.57 | 7,282,156 | -0.09(-0.25%) |
Jul 03, 2001 | 33.77 | 33.83 | 33.42 | 33.66 | 4,863,262 | -0.10(-0.29%) |
Jul 02, 2001 | 33.04 | 34.25 | 33.04 | 33.76 | 13,929,261 | +0.81(+2.46%) |
Jun 29, 2001 | 34.30 | 34.50 | 32.40 | 32.95 | 24,060,350 | -1.48(-4.29%) |
Jun 28, 2001 | 33.17 | 34.68 | 33.14 | 34.42 | 12,754,387 | +0.99(+2.96%) |
Jun 27, 2001 | 33.96 | 33.96 | 33.38 | 33.44 | 14,664,695 | -0.27(-0.80%) |
Jun 26, 2001 | 33.67 | 34.19 | 33.30 | 33.71 | 14,075,590 | -0.32(-0.95%) |
Jun 25, 2001 | 34.13 | 34.49 | 33.98 | 34.03 | 16,156,942 | -0.52(-1.51%) |
Jun 22, 2001 | 34.29 | 34.81 | 34.00 | 34.55 | 15,886,576 | -0.42(-1.19%) |
Jun 21, 2001 | 35.15 | 35.43 | 34.76 | 34.97 | 12,091,436 | -0.39(-1.10%) |
Jun 20, 2001 | 35.35 | 35.74 | 35.28 | 35.35 | 14,207,513 | +0.22(+0.62%) |
Jun 19, 2001 | 34.65 | 35.20 | 34.49 | 35.14 | 13,510,595 | +0.82(+2.40%) |
Jun 18, 2001 | 33.96 | 34.77 | 33.96 | 34.31 | 10,041,775 | -0.01(-0.02%) |
Jun 15, 2001 | 33.63 | 34.46 | 33.57 | 34.32 | 15,833,048 | +0.75(+2.22%) |
Jun 14, 2001 | 33.72 | 33.77 | 33.47 | 33.57 | 8,249,289 | +0.13(+0.39%) |
Jun 13, 2001 | 33.34 | 33.63 | 33.30 | 33.44 | 8,891,466 | +16.66(+99.25%) |
Jun 12, 2001 | 16.70 | 16.82 | 16.61 | 16.78 | 14,313,506 | +0.07(+0.42%) |
Jun 11, 2001 | 16.68 | 16.76 | 16.50 | 16.71 | 9,542,439 | -0.11(-0.63%) |
Jun 08, 2001 | 16.94 | 16.98 | 16.66 | 16.82 | 8,285,075 | -0.17(-1.02%) |
Jun 07, 2001 | 17.00 | 17.06 | 16.92 | 16.99 | 13,694,529 | -0.01(-0.04%) |
Jun 06, 2001 | 16.85 | 17.06 | 16.79 | 17.00 | 16,051,252 | +0.15(+0.89%) |
Jun 05, 2001 | 16.57 | 16.89 | 16.57 | 16.85 | 16,111,603 | +0.34(+2.05%) |
Jun 04, 2001 | 16.16 | 16.58 | 16.14 | 16.51 | 13,923,802 | +0.35(+2.18%) |
Jun 01, 2001 | 15.99 | 16.19 | 15.93 | 16.16 | 12,122,673 | +0.17(+1.08%) |
May 31, 2001 | 16.14 | 16.14 | 15.89 | 15.98 | 12,713,142 | -0.02(-0.15%) |
May 30, 2001 | 16.13 | 16.17 | 15.91 | 16.01 | 14,730,505 | -0.06(-0.35%) |
May 29, 2001 | 16.03 | 16.17 | 15.99 | 16.06 | 12,869,934 | +0.03(+0.20%) |
May 25, 2001 | 16.10 | 16.11 | 15.98 | 16.03 | 6,654,990 | -0.03(-0.21%) |
May 24, 2001 | 16.22 | 16.22 | 15.96 | 16.07 | 16,069,145 | -0.05(-0.29%) |
May 23, 2001 | 16.41 | 16.45 | 16.06 | 16.11 | 15,506,577 | -0.21(-1.28%) |
May 22, 2001 | 16.59 | 16.59 | 16.28 | 16.32 | 9,996,739 | -0.27(-1.62%) |
May 21, 2001 | 16.57 | 16.64 | 16.38 | 16.59 | 12,261,874 | -0.06(-0.37%) |
May 18, 2001 | 16.82 | 16.82 | 16.40 | 16.65 | 17,862,086 | +0.05(+0.32%) |
May 17, 2001 | 16.42 | 16.68 | 16.31 | 16.60 | 15,079,873 | +0.15(+0.91%) |
May 16, 2001 | 16.07 | 16.51 | 15.98 | 16.45 | 17,163,652 | +0.44(+2.77%) |
May 15, 2001 | 16.12 | 16.15 | 15.89 | 16.01 | 13,698,168 | -0.12(-0.73%) |
May 14, 2001 | 16.07 | 16.16 | 16.05 | 16.12 | 6,188,559 | +0.09(+0.55%) |
May 11, 2001 | 16.08 | 16.13 | 15.99 | 16.04 | 10,797,680 | +0.00(+0.02%) |
May 10, 2001 | 16.20 | 16.24 | 16.01 | 16.03 | 18,905,644 | -0.17(-1.03%) |
May 09, 2001 | 16.15 | 16.22 | 15.99 | 16.20 | 13,781,568 | +0.05(+0.31%) |
May 08, 2001 | 16.17 | 16.17 | 15.99 | 16.15 | 7,956,025 | -0.02(-0.15%) |
May 07, 2001 | 16.19 | 16.22 | 16.05 | 16.17 | 9,479,055 | +0.06(+0.35%) |
May 04, 2001 | 15.95 | 16.13 | 15.93 | 16.12 | 8,563,781 | +0.16(+1.03%) |
May 03, 2001 | 16.11 | 16.11 | 15.84 | 15.95 | 9,648,887 | -0.12(-0.76%) |
May 02, 2001 | 15.96 | 16.16 | 15.80 | 16.07 | 16,183,782 | +0.12(+0.72%) |