Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 23.49 | 23.54 | 23.14 | 23.21 | 19,776,080 | -0.30(-1.30%) |
Oct 30, 2001 | 23.54 | 23.71 | 23.30 | 23.52 | 18,762,034 | -0.07(-0.28%) |
Oct 29, 2001 | 23.56 | 23.84 | 23.55 | 23.58 | 19,090,000 | -0.07(-0.30%) |
Oct 26, 2001 | 23.45 | 23.79 | 23.35 | 23.66 | 18,560,054 | -0.17(-0.72%) |
Oct 25, 2001 | 23.30 | 23.87 | 23.10 | 23.83 | 23,540,220 | +0.03(+0.12%) |
Oct 24, 2001 | 23.59 | 23.96 | 23.49 | 23.80 | 22,750,894 | +0.17(+0.73%) |
Oct 23, 2001 | 23.77 | 23.81 | 23.38 | 23.63 | 19,359,486 | -0.19(-0.81%) |
Oct 22, 2001 | 23.40 | 23.82 | 23.38 | 23.82 | 22,649,996 | +0.37(+1.58%) |
Oct 19, 2001 | 23.16 | 23.45 | 23.11 | 23.45 | 21,837,024 | +0.26(+1.12%) |
Oct 18, 2001 | 22.99 | 23.38 | 22.99 | 23.19 | 25,042,336 | +0.12(+0.50%) |
Oct 17, 2001 | 22.99 | 23.26 | 22.85 | 23.07 | 25,643,400 | +0.30(+1.34%) |
Oct 16, 2001 | 23.10 | 23.19 | 22.50 | 22.77 | 21,218,634 | -0.15(-0.65%) |
Oct 15, 2001 | 22.66 | 23.16 | 22.64 | 22.92 | 20,245,198 | +0.28(+1.25%) |
Oct 12, 2001 | 22.38 | 22.77 | 22.35 | 22.64 | 24,325,032 | +0.33(+1.49%) |
Oct 11, 2001 | 23.02 | 23.07 | 22.30 | 22.30 | 33,426,002 | -0.83(-3.57%) |
Oct 10, 2001 | 22.57 | 23.22 | 22.44 | 23.13 | 21,323,322 | +0.56(+2.48%) |
Oct 09, 2001 | 22.68 | 22.70 | 22.42 | 22.57 | 13,236,940 | -0.14(-0.63%) |
Oct 08, 2001 | 23.07 | 23.12 | 22.63 | 22.71 | 14,944,647 | -0.44(-1.89%) |
Oct 05, 2001 | 22.73 | 23.24 | 22.70 | 23.15 | 22,984,460 | +0.43(+1.88%) |
Oct 04, 2001 | 22.75 | 22.91 | 22.45 | 22.73 | 26,825,312 | -0.13(-0.56%) |
Oct 03, 2001 | 22.99 | 23.00 | 22.52 | 22.85 | 26,128,764 | -0.14(-0.60%) |
Oct 02, 2001 | 22.77 | 22.99 | 22.49 | 22.99 | 25,753,506 | +0.22(+0.97%) |
Oct 01, 2001 | 22.29 | 22.85 | 22.24 | 22.77 | 32,055,108 | +0.55(+2.49%) |
Sep 28, 2001 | 22.14 | 22.27 | 21.59 | 22.22 | 34,291,320 | +0.19(+0.88%) |
Sep 27, 2001 | 21.61 | 22.08 | 21.48 | 22.02 | 37,131,660 | +0.66(+3.11%) |
Sep 26, 2001 | 20.50 | 21.36 | 20.36 | 21.36 | 33,424,920 | +0.87(+4.25%) |
Sep 25, 2001 | 20.64 | 20.64 | 20.25 | 20.49 | 29,127,766 | +0.53(+2.64%) |
Sep 24, 2001 | 20.36 | 20.43 | 19.54 | 19.96 | 34,623,980 | +0.13(+0.64%) |
Sep 21, 2001 | 18.84 | 19.92 | 18.84 | 19.83 | 51,414,052 | -0.41(-2.03%) |
Sep 20, 2001 | 20.08 | 20.75 | 20.00 | 20.24 | 32,748,046 | -0.27(-1.30%) |
Sep 19, 2001 | 20.97 | 21.05 | 19.95 | 20.51 | 33,465,352 | -0.43(-2.06%) |
Sep 18, 2001 | 21.08 | 21.14 | 20.61 | 20.94 | 28,715,144 | -0.19(-0.89%) |
Sep 17, 2001 | 22.11 | 22.13 | 20.50 | 21.13 | 48,566,312 | -0.02(-0.08%) |
Sep 10, 2001 | 20.22 | 21.35 | 20.20 | 21.15 | 19,926,076 | +0.65(+3.16%) |
Sep 07, 2001 | 21.19 | 21.28 | 20.48 | 20.50 | 31,702,592 | -0.80(-3.77%) |
Sep 06, 2001 | 21.56 | 21.80 | 21.14 | 21.30 | 20,518,656 | -0.49(-2.26%) |
Sep 05, 2001 | 21.49 | 21.91 | 21.12 | 21.80 | 24,168,900 | +0.42(+1.94%) |
Sep 04, 2001 | 21.30 | 21.98 | 21.16 | 21.38 | 23,736,422 | +0.16(+0.73%) |
Aug 31, 2001 | 21.33 | 21.46 | 21.08 | 21.22 | 27,279,990 | +0.01(+0.03%) |
Aug 30, 2001 | 21.94 | 22.11 | 21.09 | 21.22 | 35,252,300 | -0.72(-3.28%) |
Aug 29, 2001 | 22.51 | 22.53 | 21.84 | 21.94 | 22,641,692 | -0.30(-1.37%) |
Aug 28, 2001 | 22.83 | 22.83 | 22.13 | 22.24 | 17,200,170 | -0.44(-1.95%) |
Aug 27, 2001 | 22.90 | 22.90 | 22.68 | 22.69 | 12,005,571 | -0.21(-0.92%) |
Aug 24, 2001 | 22.38 | 22.99 | 22.33 | 22.90 | 19,166,894 | +0.36(+1.60%) |
Aug 23, 2001 | 22.27 | 22.62 | 22.26 | 22.54 | 20,274,258 | +0.00(+0.00%) |
Aug 22, 2001 | 22.38 | 22.67 | 22.05 | 22.54 | 21,255,636 | +0.02(+0.10%) |
Aug 21, 2001 | 22.94 | 23.12 | 22.45 | 22.52 | 19,322,304 | -0.43(-1.86%) |
Aug 20, 2001 | 23.13 | 23.20 | 22.66 | 22.94 | 24,963,458 | -0.19(-0.81%) |
Aug 17, 2001 | 22.81 | 23.13 | 22.49 | 23.13 | 16,586,110 | +0.31(+1.36%) |
Aug 16, 2001 | 22.73 | 22.96 | 22.55 | 22.82 | 13,895,944 | -0.01(-0.05%) |
Aug 15, 2001 | 22.91 | 23.20 | 22.75 | 22.83 | 16,994,040 | +0.08(+0.34%) |
Aug 14, 2001 | 22.71 | 22.88 | 22.63 | 22.75 | 12,483,715 | +0.08(+0.34%) |
Aug 13, 2001 | 22.44 | 22.71 | 22.44 | 22.68 | 15,819,528 | -0.09(-0.41%) |
Aug 10, 2001 | 22.44 | 22.94 | 22.34 | 22.77 | 18,221,618 | +0.19(+0.86%) |
Aug 09, 2001 | 22.53 | 22.69 | 22.35 | 22.58 | 16,725,456 | +0.36(+1.62%) |
Aug 08, 2001 | 22.27 | 22.65 | 22.17 | 22.22 | 18,881,524 | -0.09(-0.40%) |
Aug 07, 2001 | 22.51 | 22.52 | 22.19 | 22.30 | 14,967,390 | -0.04(-0.20%) |
Aug 06, 2001 | 22.70 | 22.71 | 22.24 | 22.35 | 9,969,175 | -0.22(-0.98%) |
Aug 03, 2001 | 22.57 | 22.71 | 22.30 | 22.57 | 12,884,063 | +0.00(+0.00%) |
Aug 02, 2001 | 22.79 | 22.91 | 22.49 | 22.57 | 13,750,281 | -0.22(-0.97%) |