Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 23.23 | 24.20 | 23.01 | 23.61 | 14,902,196 | +0.71(+3.11%) |
Sep 27, 2001 | 22.47 | 23.09 | 21.92 | 22.90 | 9,477,417 | +0.37(+1.63%) |
Sep 26, 2001 | 23.32 | 23.33 | 22.16 | 22.53 | 12,034,670 | -0.46(-1.98%) |
Sep 25, 2001 | 22.50 | 23.25 | 22.21 | 22.99 | 15,977,229 | +0.46(+2.06%) |
Sep 24, 2001 | 21.88 | 22.61 | 21.85 | 22.52 | 19,648,426 | +1.22(+5.71%) |
Sep 21, 2001 | 20.22 | 22.02 | 20.08 | 21.31 | 27,945,360 | -0.51(-2.34%) |
Sep 20, 2001 | 22.92 | 23.33 | 21.64 | 21.82 | 18,178,356 | -1.76(-7.48%) |
Sep 19, 2001 | 24.20 | 24.54 | 22.82 | 23.58 | 19,666,362 | -0.50(-2.10%) |
Sep 18, 2001 | 24.27 | 24.82 | 23.78 | 24.09 | 19,079,810 | -0.28(-1.16%) |
Sep 17, 2001 | 24.20 | 24.76 | 23.51 | 24.37 | 29,585,394 | -1.39(-5.39%) |
Sep 10, 2001 | 25.10 | 25.83 | 24.81 | 25.76 | 13,399,869 | +0.18(+0.70%) |
Sep 07, 2001 | 24.89 | 25.72 | 24.86 | 25.58 | 12,696,440 | +0.04(+0.16%) |
Sep 06, 2001 | 26.27 | 26.27 | 25.23 | 25.54 | 16,315,274 | -0.97(-3.68%) |
Sep 05, 2001 | 27.65 | 27.65 | 26.33 | 26.51 | 15,101,812 | -1.02(-3.72%) |
Sep 04, 2001 | 27.31 | 28.12 | 27.00 | 27.54 | 9,225,438 | +0.30(+1.09%) |
Aug 31, 2001 | 27.04 | 27.65 | 27.04 | 27.24 | 7,114,716 | +0.11(+0.41%) |
Aug 30, 2001 | 27.13 | 27.31 | 27.04 | 27.13 | 10,697,243 | -0.23(-0.83%) |
Aug 29, 2001 | 27.85 | 27.98 | 27.25 | 27.36 | 8,936,863 | -0.64(-2.27%) |
Aug 28, 2001 | 28.28 | 28.48 | 27.76 | 27.99 | 9,310,781 | -0.42(-1.48%) |
Aug 27, 2001 | 28.19 | 28.69 | 28.03 | 28.41 | 7,928,947 | +0.12(+0.42%) |
Aug 24, 2001 | 27.86 | 28.45 | 27.55 | 28.30 | 17,232,206 | +0.15(+0.52%) |
Aug 23, 2001 | 28.28 | 28.48 | 28.07 | 28.15 | 6,592,966 | -0.33(-1.16%) |
Aug 22, 2001 | 28.14 | 28.55 | 28.07 | 28.48 | 7,727,306 | +0.55(+1.95%) |
Aug 21, 2001 | 28.28 | 28.66 | 27.93 | 27.94 | 10,290,635 | -0.47(-1.65%) |
Aug 20, 2001 | 28.55 | 28.80 | 28.22 | 28.41 | 8,461,979 | -0.27(-0.94%) |
Aug 17, 2001 | 28.93 | 28.99 | 28.36 | 28.68 | 7,185,884 | -0.48(-1.66%) |
Aug 16, 2001 | 29.17 | 29.21 | 28.54 | 29.16 | 9,175,244 | +0.02(+0.07%) |
Aug 15, 2001 | 29.08 | 29.28 | 29.04 | 29.14 | 6,956,036 | -0.07(-0.24%) |
Aug 14, 2001 | 29.12 | 29.44 | 29.04 | 29.21 | 6,683,806 | +0.09(+0.31%) |
Aug 13, 2001 | 28.90 | 29.30 | 28.72 | 29.12 | 6,088,719 | -0.09(-0.31%) |
Aug 10, 2001 | 28.97 | 29.30 | 28.43 | 29.21 | 6,810,519 | +0.24(+0.84%) |
Aug 09, 2001 | 29.07 | 29.13 | 28.49 | 28.97 | 7,958,455 | -0.12(-0.43%) |
Aug 08, 2001 | 29.28 | 29.55 | 28.91 | 29.09 | 7,940,952 | -0.48(-1.61%) |
Aug 07, 2001 | 29.46 | 29.75 | 29.25 | 29.57 | 6,779,130 | +0.01(+0.02%) |
Aug 06, 2001 | 29.95 | 30.12 | 29.43 | 29.56 | 7,284,534 | -0.39(-1.29%) |
Aug 03, 2001 | 30.08 | 30.25 | 29.75 | 29.95 | 8,529,530 | -0.12(-0.41%) |
Aug 02, 2001 | 30.11 | 30.59 | 30.07 | 30.07 | 7,152,180 | +0.00(+0.00%) |
Aug 01, 2001 | 29.87 | 30.31 | 29.73 | 30.07 | 12,792,632 | +0.14(+0.46%) |
Jul 31, 2001 | 30.07 | 30.49 | 29.76 | 29.93 | 12,251,644 | -0.35(-1.16%) |
Jul 30, 2001 | 30.14 | 30.49 | 30.11 | 30.29 | 8,973,459 | -0.28(-0.90%) |
Jul 27, 2001 | 29.59 | 30.58 | 29.57 | 30.56 | 8,765,742 | +0.67(+2.24%) |
Jul 26, 2001 | 29.52 | 30.07 | 29.21 | 29.89 | 7,988,687 | +0.23(+0.79%) |
Jul 25, 2001 | 29.83 | 29.83 | 28.83 | 29.66 | 10,759,009 | +0.15(+0.52%) |
Jul 24, 2001 | 29.56 | 29.96 | 29.42 | 29.51 | 8,362,316 | -0.23(-0.77%) |
Jul 23, 2001 | 30.00 | 30.21 | 29.73 | 29.73 | 5,971,119 | -0.27(-0.90%) |
Jul 20, 2001 | 30.04 | 30.31 | 29.69 | 30.00 | 5,922,951 | -0.21(-0.69%) |
Jul 19, 2001 | 30.30 | 30.59 | 29.69 | 30.21 | 11,770,251 | +0.08(+0.28%) |
Jul 18, 2001 | 28.34 | 30.13 | 28.17 | 30.13 | 14,725,001 | +0.88(+3.03%) |
Jul 17, 2001 | 28.61 | 29.53 | 28.07 | 29.24 | 9,344,050 | +0.76(+2.67%) |
Jul 16, 2001 | 29.66 | 29.72 | 28.28 | 28.48 | 10,547,965 | -0.93(-3.17%) |
Jul 13, 2001 | 29.24 | 29.66 | 29.18 | 29.42 | 8,286,664 | +0.01(+0.02%) |
Jul 12, 2001 | 29.35 | 29.95 | 29.15 | 29.41 | 10,415,322 | +0.34(+1.17%) |
Jul 11, 2001 | 29.01 | 29.17 | 28.14 | 29.07 | 11,919,529 | +0.03(+0.10%) |
Jul 10, 2001 | 30.07 | 30.11 | 29.00 | 29.04 | 12,198,847 | -1.37(-4.50%) |
Jul 09, 2001 | 30.69 | 30.69 | 29.98 | 30.41 | 7,076,529 | -0.36(-1.17%) |
Jul 06, 2001 | 31.30 | 31.30 | 30.35 | 30.77 | 7,286,415 | -0.71(-2.24%) |
Jul 05, 2001 | 31.66 | 31.80 | 31.08 | 31.48 | 6,334,189 | -0.08(-0.26%) |
Jul 03, 2001 | 31.63 | 31.81 | 31.34 | 31.56 | 4,423,228 | -0.10(-0.33%) |