Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 36.35 | 37.52 | 35.77 | 37.52 | 3,599,300 | +1.37(+3.79%) |
Sep 27, 2001 | 35.08 | 36.15 | 34.40 | 36.15 | 2,722,300 | +0.45(+1.26%) |
Sep 26, 2001 | 36.15 | 36.15 | 34.51 | 35.70 | 2,383,700 | +0.22(+0.62%) |
Sep 25, 2001 | 35.46 | 35.80 | 34.31 | 35.48 | 4,430,100 | -0.52(-1.44%) |
Sep 24, 2001 | 34.94 | 36.50 | 34.52 | 36.00 | 3,515,800 | +2.39(+7.11%) |
Sep 21, 2001 | 33.70 | 33.88 | 32.64 | 33.61 | 7,478,900 | -0.49(-1.44%) |
Sep 20, 2001 | 34.10 | 34.74 | 33.77 | 34.10 | 4,733,700 | -0.98(-2.79%) |
Sep 19, 2001 | 35.75 | 35.99 | 34.00 | 35.08 | 4,776,000 | -0.28(-0.79%) |
Sep 18, 2001 | 35.00 | 35.99 | 34.51 | 35.36 | 5,727,500 | +0.91(+2.64%) |
Sep 17, 2001 | 36.99 | 36.99 | 33.99 | 34.45 | 7,780,000 | -3.94(-10.26%) |
Sep 10, 2001 | 38.23 | 38.74 | 38.17 | 38.39 | 2,958,600 | -0.34(-0.88%) |
Sep 07, 2001 | 39.80 | 39.81 | 38.38 | 38.73 | 4,389,700 | -1.75(-4.32%) |
Sep 06, 2001 | 40.60 | 40.95 | 40.25 | 40.48 | 2,936,000 | -0.68(-1.65%) |
Sep 05, 2001 | 41.10 | 41.30 | 40.56 | 41.16 | 3,579,800 | +0.00(+0.00%) |
Sep 04, 2001 | 41.00 | 41.80 | 40.75 | 41.16 | 3,363,200 | +0.19(+0.46%) |
Aug 31, 2001 | 40.33 | 41.32 | 40.31 | 40.97 | 2,715,100 | +0.44(+1.09%) |
Aug 30, 2001 | 41.64 | 41.66 | 40.45 | 40.53 | 2,812,100 | -0.71(-1.72%) |
Aug 29, 2001 | 41.74 | 42.16 | 40.80 | 41.24 | 2,303,800 | -0.40(-0.96%) |
Aug 28, 2001 | 42.21 | 42.33 | 41.64 | 41.64 | 2,262,300 | -0.56(-1.33%) |
Aug 27, 2001 | 42.55 | 42.60 | 42.20 | 42.20 | 2,519,300 | -0.05(-0.12%) |
Aug 24, 2001 | 41.15 | 42.43 | 41.09 | 42.25 | 2,021,300 | +1.11(+2.70%) |
Aug 23, 2001 | 41.32 | 41.74 | 40.88 | 41.14 | 1,520,800 | -0.23(-0.56%) |
Aug 22, 2001 | 40.97 | 41.90 | 40.54 | 41.37 | 1,950,100 | +0.40(+0.98%) |
Aug 21, 2001 | 41.24 | 41.67 | 40.80 | 40.97 | 2,309,900 | +0.11(+0.27%) |
Aug 20, 2001 | 40.70 | 41.25 | 40.51 | 40.86 | 1,652,300 | +0.00(+0.00%) |
Aug 17, 2001 | 40.64 | 41.13 | 40.33 | 40.86 | 2,426,300 | +0.22(+0.54%) |
Aug 16, 2001 | 41.28 | 41.46 | 40.20 | 40.64 | 2,936,500 | -0.87(-2.10%) |
Aug 15, 2001 | 41.60 | 42.24 | 41.37 | 41.51 | 1,660,900 | -0.23(-0.55%) |
Aug 14, 2001 | 42.00 | 42.10 | 41.54 | 41.74 | 1,636,200 | +0.15(+0.36%) |
Aug 13, 2001 | 41.65 | 41.88 | 41.12 | 41.59 | 1,640,700 | -0.48(-1.14%) |
Aug 10, 2001 | 41.65 | 42.29 | 40.92 | 42.07 | 2,232,200 | +0.67(+1.62%) |
Aug 09, 2001 | 41.56 | 41.70 | 41.03 | 41.40 | 2,326,900 | -0.12(-0.29%) |
Aug 08, 2001 | 42.30 | 42.78 | 41.52 | 41.52 | 2,338,400 | -1.12(-2.63%) |
Aug 07, 2001 | 42.87 | 43.00 | 42.59 | 42.64 | 1,716,000 | -0.22(-0.51%) |
Aug 06, 2001 | 42.50 | 42.98 | 42.27 | 42.86 | 2,038,400 | +0.29(+0.68%) |
Aug 03, 2001 | 42.55 | 42.70 | 42.01 | 42.57 | 2,308,900 | -0.10(-0.23%) |
Aug 02, 2001 | 43.00 | 43.00 | 42.51 | 42.67 | 2,261,400 | +0.64(+1.52%) |
Aug 01, 2001 | 42.90 | 42.93 | 41.85 | 42.03 | 3,272,500 | -0.79(-1.84%) |
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%) |