Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 25.75 | 26.14 | 25.26 | 25.40 | 5,891,274 | -0.34(-1.30%) |
Oct 30, 2001 | 26.22 | 26.64 | 25.74 | 25.74 | 7,005,056 | -0.56(-2.13%) |
Oct 29, 2001 | 27.96 | 27.97 | 26.10 | 26.30 | 12,865,403 | -3.06(-10.43%) |
Oct 26, 2001 | 28.13 | 29.69 | 28.09 | 29.36 | 14,783,561 | +1.39(+4.96%) |
Oct 25, 2001 | 26.57 | 28.01 | 26.21 | 27.97 | 6,687,823 | +1.29(+4.85%) |
Oct 24, 2001 | 27.00 | 27.24 | 26.49 | 26.68 | 4,867,452 | +0.27(+1.03%) |
Oct 23, 2001 | 26.51 | 26.92 | 26.34 | 26.41 | 5,021,963 | +0.15(+0.56%) |
Oct 22, 2001 | 26.34 | 26.96 | 26.14 | 26.26 | 4,361,573 | +0.19(+0.75%) |
Oct 19, 2001 | 26.00 | 26.30 | 25.56 | 26.07 | 4,149,057 | +0.46(+1.80%) |
Oct 18, 2001 | 26.46 | 26.56 | 25.33 | 25.61 | 7,021,996 | -0.65(-2.49%) |
Oct 17, 2001 | 27.51 | 27.62 | 26.11 | 26.26 | 5,248,594 | -1.11(-4.04%) |
Oct 16, 2001 | 27.48 | 27.70 | 27.18 | 27.37 | 4,386,983 | -0.12(-0.43%) |
Oct 15, 2001 | 27.74 | 27.86 | 27.10 | 27.48 | 5,547,220 | -0.49(-1.75%) |
Oct 12, 2001 | 28.06 | 28.06 | 27.20 | 27.97 | 6,552,177 | -0.22(-0.77%) |
Oct 11, 2001 | 27.97 | 28.59 | 27.97 | 28.19 | 6,913,043 | +0.33(+1.17%) |
Oct 10, 2001 | 28.09 | 28.51 | 27.59 | 27.87 | 5,800,545 | -0.19(-0.67%) |
Oct 09, 2001 | 28.75 | 28.81 | 27.76 | 28.05 | 4,401,869 | -0.48(-1.69%) |
Oct 08, 2001 | 28.21 | 29.33 | 28.01 | 28.54 | 6,634,180 | +0.28(+0.99%) |
Oct 05, 2001 | 28.44 | 28.86 | 27.23 | 28.26 | 5,098,063 | -0.09(-0.33%) |
Oct 04, 2001 | 28.51 | 28.74 | 27.47 | 28.35 | 8,292,469 | -0.16(-0.57%) |
Oct 03, 2001 | 26.89 | 29.24 | 26.81 | 28.51 | 11,013,335 | +1.82(+6.83%) |
Oct 02, 2001 | 26.09 | 26.87 | 25.82 | 26.69 | 9,082,986 | +1.44(+5.71%) |
Oct 01, 2001 | 26.10 | 26.69 | 24.97 | 25.25 | 8,882,405 | -0.86(-3.28%) |
Sep 28, 2001 | 26.81 | 26.81 | 25.64 | 26.10 | 8,701,587 | -0.70(-2.62%) |
Sep 27, 2001 | 26.42 | 26.95 | 25.01 | 26.81 | 11,570,162 | +0.09(+0.32%) |
Sep 26, 2001 | 26.92 | 27.00 | 25.99 | 26.72 | 8,172,736 | -0.03(-0.12%) |
Sep 25, 2001 | 25.91 | 26.87 | 25.53 | 26.75 | 13,103,456 | +1.19(+4.66%) |
Sep 24, 2001 | 23.45 | 26.02 | 23.45 | 25.56 | 18,096,674 | +2.10(+8.97%) |
Sep 21, 2001 | 22.01 | 23.61 | 21.51 | 23.45 | 17,358,644 | +0.26(+1.14%) |
Sep 20, 2001 | 24.96 | 25.12 | 23.18 | 23.19 | 15,455,885 | -2.22(-8.74%) |
Sep 19, 2001 | 24.94 | 26.35 | 24.88 | 25.41 | 19,435,674 | -0.41(-1.60%) |
Sep 18, 2001 | 27.90 | 28.18 | 24.94 | 25.82 | 21,552,746 | -2.07(-7.43%) |
Sep 17, 2001 | 27.78 | 30.16 | 27.62 | 27.90 | 27,297,724 | -5.97(-17.63%) |
Sep 10, 2001 | 34.99 | 35.81 | 33.87 | 33.87 | 8,493,563 | -1.34(-3.81%) |
Sep 07, 2001 | 37.25 | 37.40 | 34.90 | 35.21 | 10,415,571 | -2.85(-7.49%) |
Sep 06, 2001 | 39.04 | 39.31 | 37.75 | 38.06 | 5,059,692 | -1.38(-3.50%) |
Sep 05, 2001 | 39.12 | 39.94 | 38.88 | 39.44 | 4,306,263 | +0.51(+1.32%) |
Sep 04, 2001 | 38.77 | 40.50 | 38.53 | 38.92 | 4,165,227 | -0.97(-2.44%) |
Aug 31, 2001 | 39.35 | 39.90 | 39.16 | 39.90 | 2,489,229 | +0.55(+1.39%) |
Aug 30, 2001 | 39.51 | 39.86 | 39.09 | 39.35 | 3,266,271 | -0.16(-0.39%) |
Aug 29, 2001 | 40.36 | 40.52 | 39.36 | 39.51 | 4,544,958 | -0.74(-1.84%) |
Aug 28, 2001 | 41.30 | 41.46 | 40.17 | 40.25 | 5,754,859 | -1.10(-2.66%) |
Aug 27, 2001 | 42.01 | 42.01 | 41.31 | 41.35 | 2,174,306 | -0.44(-1.06%) |
Aug 24, 2001 | 40.79 | 42.04 | 40.75 | 41.79 | 3,018,208 | +1.14(+2.80%) |
Aug 23, 2001 | 40.60 | 40.91 | 40.52 | 40.65 | 2,058,680 | -0.10(-0.25%) |
Aug 22, 2001 | 40.47 | 40.99 | 40.35 | 40.75 | 5,387,063 | +0.28(+0.69%) |
Aug 21, 2001 | 41.51 | 41.54 | 40.47 | 40.47 | 4,273,795 | -1.09(-2.62%) |
Aug 20, 2001 | 41.88 | 41.92 | 41.14 | 41.56 | 4,168,179 | -0.51(-1.22%) |
Aug 17, 2001 | 42.86 | 42.86 | 41.61 | 42.08 | 3,097,516 | -0.88(-2.05%) |
Aug 16, 2001 | 42.16 | 42.96 | 41.92 | 42.96 | 3,801,281 | +0.54(+1.27%) |
Aug 15, 2001 | 43.29 | 43.72 | 42.38 | 42.42 | 4,281,751 | -1.13(-2.59%) |
Aug 14, 2001 | 43.99 | 44.18 | 43.52 | 43.55 | 2,719,326 | -0.44(-0.99%) |
Aug 13, 2001 | 44.07 | 44.60 | 43.75 | 43.99 | 2,106,932 | -0.31(-0.70%) |
Aug 10, 2001 | 44.03 | 44.36 | 43.72 | 44.30 | 2,990,745 | +0.38(+0.87%) |
Aug 09, 2001 | 44.03 | 44.45 | 43.54 | 43.92 | 4,819,457 | -0.19(-0.44%) |
Aug 08, 2001 | 44.53 | 44.95 | 43.89 | 44.11 | 3,827,846 | -0.69(-1.55%) |
Aug 07, 2001 | 44.76 | 44.99 | 44.03 | 44.81 | 5,302,493 | -0.70(-1.54%) |
Aug 06, 2001 | 45.98 | 46.60 | 45.46 | 45.51 | 3,506,763 | -0.63(-1.37%) |
Aug 03, 2001 | 45.83 | 46.17 | 45.63 | 46.14 | 2,498,982 | +0.30(+0.66%) |
Aug 02, 2001 | 46.36 | 46.56 | 45.45 | 45.83 | 3,013,460 | -0.14(-0.31%) |