Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 26.54 | 27.64 | 25.90 | 27.34 | 13,165,734 | +1.05(+3.98%) |
Sep 27, 2001 | 25.72 | 26.43 | 25.29 | 26.29 | 11,140,927 | +0.96(+3.80%) |
Sep 26, 2001 | 26.50 | 26.61 | 25.33 | 25.33 | 11,752,748 | -0.53(-2.07%) |
Sep 25, 2001 | 26.18 | 26.53 | 25.20 | 25.86 | 16,114,518 | +0.21(+0.81%) |
Sep 24, 2001 | 23.60 | 26.02 | 23.58 | 25.66 | 17,673,194 | +2.07(+8.76%) |
Sep 21, 2001 | 21.94 | 23.88 | 21.59 | 23.59 | 25,780,562 | +0.22(+0.95%) |
Sep 20, 2001 | 23.73 | 24.72 | 23.08 | 23.37 | 21,924,082 | -1.78(-7.08%) |
Sep 19, 2001 | 26.57 | 26.85 | 24.24 | 25.15 | 21,570,940 | -0.99(-3.79%) |
Sep 18, 2001 | 26.35 | 27.20 | 25.11 | 26.14 | 24,450,668 | +0.35(+1.35%) |
Sep 17, 2001 | 25.29 | 26.54 | 24.94 | 25.79 | 35,488,012 | -3.10(-10.73%) |
Sep 10, 2001 | 28.56 | 29.42 | 28.54 | 28.89 | 15,507,469 | -0.29(-0.98%) |
Sep 07, 2001 | 30.07 | 30.98 | 28.50 | 29.18 | 26,807,984 | -1.85(-5.97%) |
Sep 06, 2001 | 32.25 | 32.95 | 30.92 | 31.03 | 11,062,888 | -1.74(-5.31%) |
Sep 05, 2001 | 33.36 | 33.36 | 31.92 | 32.77 | 9,608,497 | -0.59(-1.77%) |
Sep 04, 2001 | 32.65 | 34.20 | 32.64 | 33.36 | 9,088,189 | +0.62(+1.89%) |
Aug 31, 2001 | 32.67 | 33.58 | 32.66 | 32.74 | 8,042,521 | +0.09(+0.28%) |
Aug 30, 2001 | 33.13 | 33.60 | 32.25 | 32.65 | 11,695,482 | -0.84(-2.51%) |
Aug 29, 2001 | 33.95 | 34.02 | 33.20 | 33.49 | 9,180,264 | -0.64(-1.88%) |
Aug 28, 2001 | 34.59 | 34.88 | 34.09 | 34.13 | 7,765,735 | -0.78(-2.22%) |
Aug 27, 2001 | 35.22 | 35.32 | 34.45 | 34.90 | 8,260,217 | -0.68(-1.90%) |
Aug 24, 2001 | 34.38 | 35.59 | 34.13 | 35.58 | 8,438,472 | +1.39(+4.06%) |
Aug 23, 2001 | 34.70 | 34.80 | 33.88 | 34.19 | 6,001,012 | -0.61(-1.76%) |
Aug 22, 2001 | 34.29 | 34.91 | 33.95 | 34.80 | 7,027,872 | +0.53(+1.56%) |
Aug 21, 2001 | 35.59 | 35.59 | 34.27 | 34.27 | 7,385,505 | -1.21(-3.41%) |
Aug 20, 2001 | 34.92 | 35.62 | 34.83 | 35.48 | 7,958,447 | +0.41(+1.16%) |
Aug 17, 2001 | 35.51 | 35.51 | 34.84 | 35.07 | 6,249,165 | -0.47(-1.32%) |
Aug 16, 2001 | 34.73 | 35.60 | 34.73 | 35.54 | 8,246,883 | +0.50(+1.42%) |
Aug 15, 2001 | 35.27 | 35.47 | 34.88 | 35.05 | 8,427,664 | -0.08(-0.22%) |
Aug 14, 2001 | 34.91 | 35.59 | 34.91 | 35.12 | 9,475,016 | +0.85(+2.49%) |
Aug 13, 2001 | 34.53 | 34.65 | 33.77 | 34.27 | 7,652,606 | -0.26(-0.74%) |
Aug 10, 2001 | 34.80 | 34.83 | 33.71 | 34.53 | 5,258,517 | -0.01(-0.04%) |
Aug 09, 2001 | 34.48 | 34.73 | 34.16 | 34.54 | 8,725,364 | +0.43(+1.25%) |
Aug 08, 2001 | 34.90 | 35.23 | 34.02 | 34.11 | 8,130,806 | -0.79(-2.27%) |
Aug 07, 2001 | 34.73 | 35.26 | 34.47 | 34.90 | 6,538,163 | +0.51(+1.47%) |
Aug 06, 2001 | 35.23 | 35.37 | 34.17 | 34.40 | 6,416,893 | -0.61(-1.73%) |
Aug 03, 2001 | 35.59 | 35.59 | 34.63 | 35.00 | 5,526,461 | -0.46(-1.31%) |
Aug 02, 2001 | 35.72 | 35.84 | 35.16 | 35.47 | 6,000,872 | +0.00(+0.00%) |
Aug 01, 2001 | 35.89 | 36.12 | 35.26 | 35.47 | 6,669,678 | -0.42(-1.17%) |
Jul 31, 2001 | 35.55 | 36.26 | 35.11 | 35.89 | 9,826,614 | +0.58(+1.66%) |
Jul 30, 2001 | 35.37 | 35.59 | 34.81 | 35.30 | 5,804,370 | -0.07(-0.20%) |
Jul 27, 2001 | 35.33 | 35.41 | 34.49 | 35.37 | 5,055,138 | +0.11(+0.30%) |
Jul 26, 2001 | 34.91 | 35.35 | 34.70 | 35.27 | 8,506,265 | +0.21(+0.59%) |
Jul 25, 2001 | 33.91 | 35.12 | 33.38 | 35.06 | 8,028,766 | +1.47(+4.39%) |
Jul 24, 2001 | 34.48 | 34.48 | 33.17 | 33.59 | 5,701,628 | -0.59(-1.73%) |
Jul 23, 2001 | 35.37 | 35.54 | 34.18 | 34.18 | 5,217,814 | -1.02(-2.89%) |
Jul 20, 2001 | 35.48 | 35.69 | 34.98 | 35.20 | 5,758,192 | -0.28(-0.80%) |
Jul 19, 2001 | 35.26 | 35.60 | 34.73 | 35.48 | 6,111,755 | +0.40(+1.14%) |
Jul 18, 2001 | 34.91 | 35.55 | 34.53 | 35.08 | 7,095,665 | -0.20(-0.57%) |
Jul 17, 2001 | 34.98 | 35.55 | 34.59 | 35.28 | 6,051,120 | +0.30(+0.86%) |
Jul 16, 2001 | 34.84 | 35.25 | 34.29 | 34.98 | 6,786,316 | +0.28(+0.82%) |
Jul 13, 2001 | 34.20 | 34.91 | 33.65 | 34.70 | 8,179,230 | +0.50(+1.46%) |
Jul 12, 2001 | 32.57 | 34.29 | 32.52 | 34.20 | 9,745,627 | +1.63(+5.01%) |
Jul 11, 2001 | 32.38 | 32.81 | 31.78 | 32.57 | 8,284,358 | +0.51(+1.58%) |
Jul 10, 2001 | 33.49 | 33.65 | 32.03 | 32.06 | 9,497,474 | -0.71(-2.15%) |
Jul 09, 2001 | 32.38 | 32.85 | 32.06 | 32.77 | 5,674,258 | +0.45(+1.39%) |
Jul 06, 2001 | 33.24 | 33.24 | 31.96 | 32.32 | 8,530,125 | -0.93(-2.79%) |
Jul 05, 2001 | 33.59 | 33.76 | 32.96 | 33.24 | 8,973,236 | -0.88(-2.57%) |
Jul 03, 2001 | 34.23 | 34.33 | 33.74 | 34.12 | 3,417,720 | +0.14(+0.40%) |