Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 60.78 | 61.41 | 60.35 | 60.38 | 9,762,849 | -0.37(-0.60%) |
Jul 30, 2001 | 60.20 | 60.98 | 60.12 | 60.75 | 7,023,396 | +0.66(+1.10%) |
Jul 27, 2001 | 60.12 | 60.81 | 59.75 | 60.09 | 7,573,482 | -0.75(-1.23%) |
Jul 26, 2001 | 60.12 | 60.83 | 59.07 | 60.83 | 14,686,440 | +0.64(+1.06%) |
Jul 25, 2001 | 59.97 | 60.66 | 58.96 | 60.20 | 10,886,021 | +0.22(+0.36%) |
Jul 24, 2001 | 60.17 | 60.92 | 59.57 | 59.98 | 12,719,408 | -0.77(-1.27%) |
Jul 23, 2001 | 60.66 | 61.38 | 60.43 | 60.75 | 11,004,680 | +0.09(+0.14%) |
Jul 20, 2001 | 59.34 | 60.66 | 59.13 | 60.66 | 15,667,429 | +0.98(+1.63%) |
Jul 19, 2001 | 60.60 | 60.83 | 59.17 | 59.69 | 23,774,618 | -0.16(-0.27%) |
Jul 18, 2001 | 60.89 | 61.75 | 59.23 | 59.85 | 20,334,708 | -2.44(-3.92%) |
Jul 17, 2001 | 60.89 | 62.32 | 60.12 | 62.29 | 15,093,646 | +0.41(+0.66%) |
Jul 16, 2001 | 62.29 | 62.77 | 61.57 | 61.88 | 9,287,339 | -0.41(-0.65%) |
Jul 13, 2001 | 60.92 | 62.73 | 60.90 | 62.29 | 13,663,806 | +0.73(+1.19%) |
Jul 12, 2001 | 60.78 | 61.87 | 60.62 | 61.55 | 15,274,859 | +1.95(+3.27%) |
Jul 11, 2001 | 58.31 | 59.76 | 58.29 | 59.60 | 15,499,633 | +1.08(+1.85%) |
Jul 10, 2001 | 60.11 | 60.49 | 58.31 | 58.52 | 17,888,856 | -1.58(-2.64%) |
Jul 09, 2001 | 61.12 | 61.38 | 59.49 | 60.10 | 16,226,576 | -1.02(-1.67%) |
Jul 06, 2001 | 63.65 | 63.65 | 60.73 | 61.12 | 20,394,474 | -3.21(-5.00%) |
Jul 05, 2001 | 64.62 | 65.00 | 64.16 | 64.34 | 7,699,809 | -0.50(-0.78%) |
Jul 03, 2001 | 65.48 | 65.53 | 64.71 | 64.84 | 5,794,981 | -0.79(-1.20%) |
Jul 02, 2001 | 65.14 | 66.23 | 64.83 | 65.63 | 10,303,177 | +0.49(+0.75%) |
Jun 29, 2001 | 66.34 | 66.95 | 64.85 | 65.14 | 16,513,729 | -0.92(-1.39%) |
Jun 28, 2001 | 65.31 | 67.12 | 65.28 | 66.06 | 14,254,839 | +0.91(+1.39%) |
Jun 27, 2001 | 64.91 | 65.53 | 64.54 | 65.15 | 8,388,244 | +0.28(+0.42%) |
Jun 26, 2001 | 63.85 | 65.45 | 63.76 | 64.87 | 12,339,732 | +0.22(+0.35%) |
Jun 25, 2001 | 65.28 | 65.94 | 64.15 | 64.65 | 9,889,872 | -0.13(-0.19%) |
Jun 22, 2001 | 64.62 | 65.67 | 64.56 | 64.78 | 9,770,167 | +0.16(+0.24%) |
Jun 21, 2001 | 64.36 | 65.83 | 63.91 | 64.62 | 14,210,930 | -0.28(-0.43%) |
Jun 20, 2001 | 65.14 | 65.99 | 64.14 | 64.90 | 15,382,716 | -1.00(-1.52%) |
Jun 19, 2001 | 66.72 | 67.29 | 65.75 | 65.91 | 10,720,838 | +0.33(+0.50%) |
Jun 18, 2001 | 65.41 | 66.25 | 65.03 | 65.58 | 9,030,679 | +0.38(+0.59%) |
Jun 15, 2001 | 66.06 | 66.26 | 65.07 | 65.20 | 21,728,306 | -1.23(-1.86%) |
Jun 14, 2001 | 66.34 | 66.62 | 65.42 | 66.43 | 13,072,599 | -0.45(-0.68%) |
Jun 13, 2001 | 67.29 | 67.99 | 66.88 | 66.88 | 9,937,440 | -0.41(-0.61%) |
Jun 12, 2001 | 67.00 | 67.61 | 66.32 | 67.29 | 12,722,370 | -0.06(-0.09%) |
Jun 11, 2001 | 66.75 | 67.80 | 66.63 | 67.35 | 11,400,212 | +0.72(+1.09%) |
Jun 08, 2001 | 67.43 | 67.43 | 66.34 | 66.63 | 5,399,972 | -0.66(-0.98%) |
Jun 07, 2001 | 67.15 | 67.86 | 67.15 | 67.29 | 11,192,863 | -0.14(-0.21%) |
Jun 06, 2001 | 67.49 | 68.30 | 66.86 | 67.43 | 16,769,518 | +0.30(+0.45%) |
Jun 05, 2001 | 65.22 | 67.49 | 65.17 | 67.13 | 10,723,626 | +1.91(+2.93%) |
Jun 04, 2001 | 65.00 | 65.86 | 64.77 | 65.22 | 6,642,501 | +0.43(+0.66%) |
Jun 01, 2001 | 64.56 | 65.20 | 64.22 | 64.79 | 8,954,186 | +0.63(+0.97%) |
May 31, 2001 | 64.65 | 65.35 | 64.07 | 64.16 | 11,716,290 | -0.49(-0.75%) |
May 30, 2001 | 65.43 | 65.48 | 64.28 | 64.65 | 16,725,086 | -1.50(-2.27%) |
May 29, 2001 | 67.35 | 67.49 | 66.05 | 66.15 | 10,137,472 | -1.45(-2.15%) |
May 25, 2001 | 68.59 | 68.81 | 67.58 | 67.61 | 9,808,326 | -1.03(-1.51%) |
May 24, 2001 | 67.43 | 68.64 | 67.43 | 68.64 | 13,462,730 | +1.26(+1.87%) |
May 23, 2001 | 67.61 | 68.27 | 67.20 | 67.38 | 11,156,098 | -0.35(-0.52%) |
May 22, 2001 | 68.70 | 68.70 | 67.29 | 67.73 | 10,463,829 | -0.59(-0.87%) |
May 21, 2001 | 67.69 | 68.81 | 67.46 | 68.32 | 14,652,811 | +0.92(+1.36%) |
May 18, 2001 | 66.04 | 67.54 | 65.94 | 67.40 | 11,700,259 | +1.36(+2.06%) |
May 17, 2001 | 66.46 | 67.20 | 66.03 | 66.04 | 12,001,352 | -0.42(-0.63%) |
May 16, 2001 | 64.56 | 66.46 | 64.39 | 66.46 | 13,585,223 | +1.27(+1.95%) |
May 15, 2001 | 65.14 | 65.51 | 64.56 | 65.18 | 10,234,002 | +0.59(+0.91%) |
May 14, 2001 | 63.82 | 64.96 | 63.70 | 64.60 | 9,156,134 | +0.43(+0.67%) |
May 11, 2001 | 65.28 | 65.51 | 63.68 | 64.17 | 14,619,356 | -1.95(-2.94%) |
May 10, 2001 | 68.01 | 68.24 | 66.11 | 66.11 | 13,928,830 | -1.02(-1.52%) |
May 09, 2001 | 66.69 | 67.82 | 66.17 | 67.14 | 13,382,229 | -0.41(-0.61%) |
May 08, 2001 | 67.29 | 67.58 | 66.29 | 67.55 | 13,252,592 | +1.03(+1.55%) |
May 07, 2001 | 66.69 | 67.29 | 66.00 | 66.52 | 10,608,974 | +0.02(+0.03%) |
May 04, 2001 | 64.28 | 66.49 | 63.82 | 66.49 | 15,126,753 | +1.24(+1.90%) |
May 03, 2001 | 65.77 | 66.06 | 64.48 | 65.25 | 11,461,720 | -0.98(-1.47%) |
May 02, 2001 | 67.89 | 68.27 | 65.28 | 66.23 | 16,912,398 | -1.78(-2.62%) |