Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 34.80 | 34.80 | 34.21 | 34.48 | 10,621,731 | -0.25(-0.72%) |
Aug 30, 2001 | 34.86 | 35.32 | 34.54 | 34.73 | 8,952,372 | -0.12(-0.36%) |
Aug 29, 2001 | 35.24 | 35.29 | 34.76 | 34.85 | 7,277,051 | -0.39(-1.10%) |
Aug 28, 2001 | 35.46 | 35.63 | 35.12 | 35.24 | 6,750,972 | -0.31(-0.88%) |
Aug 27, 2001 | 35.65 | 35.80 | 35.52 | 35.55 | 5,996,787 | -0.16(-0.46%) |
Aug 24, 2001 | 35.52 | 35.97 | 35.50 | 35.71 | 8,760,501 | -0.03(-0.07%) |
Aug 23, 2001 | 35.35 | 36.04 | 35.35 | 35.74 | 8,492,951 | -0.09(-0.26%) |
Aug 22, 2001 | 35.57 | 35.91 | 35.27 | 35.83 | 10,179,127 | +0.31(+0.88%) |
Aug 21, 2001 | 35.32 | 35.94 | 35.32 | 35.52 | 12,148,294 | -0.36(-1.00%) |
Aug 20, 2001 | 35.32 | 35.97 | 35.32 | 35.88 | 13,619,666 | +0.72(+2.05%) |
Aug 17, 2001 | 35.93 | 36.05 | 34.70 | 35.16 | 20,233,498 | -0.75(-2.08%) |
Aug 16, 2001 | 37.00 | 37.02 | 35.70 | 35.90 | 17,568,854 | -1.38(-3.70%) |
Aug 15, 2001 | 37.38 | 37.68 | 37.15 | 37.28 | 16,397,139 | +0.01(+0.02%) |
Aug 14, 2001 | 36.63 | 37.32 | 36.60 | 37.28 | 17,602,490 | +0.84(+2.32%) |
Aug 13, 2001 | 35.99 | 36.62 | 35.99 | 36.43 | 13,413,729 | +0.44(+1.24%) |
Aug 10, 2001 | 35.39 | 36.01 | 35.29 | 35.99 | 12,841,172 | +0.76(+2.15%) |
Aug 09, 2001 | 35.06 | 35.35 | 34.99 | 35.23 | 7,631,134 | +0.10(+0.28%) |
Aug 08, 2001 | 34.80 | 35.44 | 34.80 | 35.13 | 6,618,420 | -0.18(-0.50%) |
Aug 07, 2001 | 34.44 | 35.31 | 34.37 | 35.31 | 8,285,026 | +0.41(+1.16%) |
Aug 06, 2001 | 35.12 | 35.35 | 34.68 | 34.90 | 9,620,788 | -0.14(-0.41%) |
Aug 03, 2001 | 34.86 | 35.16 | 34.59 | 35.05 | 7,292,034 | +0.26(+0.73%) |
Aug 02, 2001 | 35.19 | 35.32 | 34.54 | 34.79 | 8,829,452 | -0.40(-1.13%) |
Aug 01, 2001 | 35.39 | 35.48 | 34.80 | 35.19 | 10,278,350 | -0.20(-0.55%) |
Jul 31, 2001 | 34.61 | 35.58 | 34.44 | 35.39 | 13,219,870 | +0.77(+2.23%) |
Jul 30, 2001 | 34.68 | 34.76 | 34.11 | 34.61 | 8,152,016 | -0.06(-0.17%) |
Jul 27, 2001 | 34.80 | 35.01 | 34.51 | 34.67 | 7,169,725 | -0.12(-0.34%) |
Jul 26, 2001 | 34.08 | 34.96 | 34.08 | 34.79 | 9,210,902 | +0.32(+0.93%) |
Jul 25, 2001 | 34.57 | 34.83 | 34.11 | 34.47 | 14,183,355 | -0.01(-0.02%) |
Jul 24, 2001 | 34.86 | 35.28 | 34.42 | 34.48 | 10,982,541 | -0.58(-1.66%) |
Jul 23, 2001 | 35.48 | 35.55 | 34.93 | 35.06 | 7,665,381 | -0.58(-1.63%) |
Jul 20, 2001 | 35.24 | 35.90 | 35.07 | 35.64 | 10,858,398 | +0.19(+0.54%) |
Jul 19, 2001 | 35.78 | 35.92 | 35.16 | 35.45 | 14,219,283 | -0.13(-0.37%) |
Jul 18, 2001 | 35.83 | 35.92 | 35.19 | 35.58 | 18,765,644 | -0.33(-0.93%) |
Jul 17, 2001 | 34.71 | 35.96 | 34.01 | 35.92 | 18,719,930 | +0.77(+2.20%) |
Jul 16, 2001 | 34.70 | 35.32 | 34.55 | 35.14 | 10,341,033 | +0.44(+1.28%) |
Jul 13, 2001 | 34.40 | 35.08 | 34.40 | 34.70 | 8,567,406 | +0.14(+0.40%) |
Jul 12, 2001 | 34.99 | 35.15 | 34.39 | 34.56 | 18,049,222 | -0.33(-0.96%) |
Jul 11, 2001 | 34.67 | 35.12 | 34.40 | 34.90 | 19,174,766 | +0.56(+1.62%) |
Jul 10, 2001 | 33.98 | 34.57 | 33.69 | 34.34 | 12,936,878 | +0.25(+0.73%) |
Jul 09, 2001 | 33.36 | 34.18 | 32.82 | 34.09 | 13,653,148 | +1.12(+3.39%) |
Jul 06, 2001 | 33.08 | 33.13 | 32.70 | 32.97 | 8,828,688 | -0.33(-0.98%) |
Jul 05, 2001 | 33.04 | 33.38 | 33.03 | 33.30 | 7,342,180 | -0.09(-0.25%) |
Jul 03, 2001 | 33.49 | 33.55 | 33.14 | 33.38 | 4,903,348 | -0.10(-0.29%) |
Jul 02, 2001 | 32.77 | 33.97 | 32.77 | 33.48 | 14,044,076 | +0.80(+2.46%) |
Jun 29, 2001 | 34.02 | 34.22 | 32.14 | 32.68 | 24,258,672 | -1.47(-4.29%) |
Jun 28, 2001 | 32.90 | 34.40 | 32.87 | 34.14 | 12,859,518 | +0.98(+2.96%) |
Jun 27, 2001 | 33.69 | 33.69 | 33.10 | 33.16 | 14,785,572 | -0.27(-0.80%) |
Jun 26, 2001 | 33.39 | 33.91 | 33.02 | 33.43 | 14,191,611 | -0.32(-0.95%) |
Jun 25, 2001 | 33.85 | 34.21 | 33.70 | 33.75 | 16,290,119 | -0.52(-1.51%) |
Jun 22, 2001 | 34.01 | 34.53 | 33.72 | 34.27 | 16,017,524 | -0.41(-1.19%) |
Jun 21, 2001 | 34.86 | 35.14 | 34.48 | 34.68 | 12,191,102 | -0.39(-1.10%) |
Jun 20, 2001 | 35.06 | 35.45 | 34.99 | 35.07 | 14,324,621 | +0.22(+0.62%) |
Jun 19, 2001 | 34.37 | 34.91 | 34.21 | 34.85 | 13,621,959 | +0.82(+2.40%) |
Jun 18, 2001 | 33.69 | 34.49 | 33.68 | 34.03 | 10,124,547 | -0.01(-0.02%) |
Jun 15, 2001 | 33.35 | 34.18 | 33.29 | 34.04 | 15,963,555 | +0.74(+2.22%) |
Jun 14, 2001 | 33.44 | 33.50 | 33.19 | 33.30 | 8,317,285 | +0.13(+0.39%) |
Jun 13, 2001 | 33.06 | 33.36 | 33.03 | 33.17 | 8,964,756 | +16.52(+99.25%) |
Jun 12, 2001 | 16.56 | 16.68 | 16.47 | 16.65 | 14,431,488 | +0.07(+0.42%) |
Jun 11, 2001 | 16.55 | 16.62 | 16.37 | 16.58 | 9,621,094 | -0.10(-0.63%) |
Jun 08, 2001 | 16.80 | 16.84 | 16.52 | 16.68 | 8,353,366 | -0.17(-1.02%) |
Jun 07, 2001 | 16.86 | 16.92 | 16.79 | 16.85 | 13,807,409 | -0.01(-0.04%) |
Jun 06, 2001 | 16.71 | 16.92 | 16.65 | 16.86 | 16,183,558 | +0.15(+0.89%) |
Jun 05, 2001 | 16.43 | 16.76 | 16.43 | 16.71 | 16,244,406 | +0.34(+2.05%) |
Jun 04, 2001 | 16.02 | 16.45 | 16.01 | 16.38 | 14,038,572 | +0.35(+2.18%) |