Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 34.82 | 35.77 | 34.82 | 35.08 | 10,348,387 | +0.33(+0.95%) |
Aug 30, 2001 | 35.85 | 36.12 | 34.49 | 34.75 | 13,202,751 | -1.13(-3.15%) |
Aug 29, 2001 | 36.54 | 36.81 | 35.80 | 35.88 | 7,451,973 | -0.69(-1.90%) |
Aug 28, 2001 | 36.43 | 36.65 | 36.28 | 36.58 | 8,423,380 | -0.21(-0.58%) |
Aug 27, 2001 | 37.38 | 37.60 | 36.79 | 36.79 | 6,403,450 | -0.41(-1.10%) |
Aug 24, 2001 | 36.25 | 37.23 | 36.25 | 37.20 | 9,955,688 | +0.88(+2.43%) |
Aug 23, 2001 | 36.54 | 36.82 | 36.14 | 36.31 | 7,595,383 | -0.37(-1.00%) |
Aug 22, 2001 | 36.51 | 36.90 | 36.15 | 36.68 | 7,969,180 | +0.22(+0.60%) |
Aug 21, 2001 | 37.53 | 37.69 | 36.42 | 36.46 | 8,961,681 | -1.20(-3.20%) |
Aug 20, 2001 | 37.45 | 37.69 | 37.09 | 37.66 | 5,956,921 | +0.58(+1.56%) |
Aug 17, 2001 | 37.60 | 37.60 | 36.58 | 37.09 | 8,083,688 | -0.65(-1.72%) |
Aug 16, 2001 | 37.61 | 38.11 | 36.99 | 37.74 | 8,499,399 | -0.23(-0.60%) |
Aug 15, 2001 | 38.20 | 38.64 | 37.83 | 37.96 | 8,263,533 | -0.26(-0.69%) |
Aug 14, 2001 | 37.42 | 38.48 | 37.33 | 38.23 | 13,789,814 | +0.12(+0.31%) |
Aug 13, 2001 | 39.10 | 39.26 | 37.82 | 38.11 | 13,889,530 | -1.02(-2.61%) |
Aug 10, 2001 | 39.39 | 39.42 | 38.33 | 39.13 | 11,294,180 | -0.42(-1.05%) |
Aug 09, 2001 | 39.73 | 40.00 | 38.91 | 39.55 | 11,696,331 | -0.26(-0.66%) |
Aug 08, 2001 | 39.86 | 40.79 | 39.72 | 39.81 | 8,748,415 | -0.40(-1.00%) |
Aug 07, 2001 | 39.92 | 40.36 | 39.53 | 40.21 | 7,061,602 | +0.42(+1.06%) |
Aug 06, 2001 | 40.58 | 40.58 | 39.47 | 39.79 | 7,824,674 | -0.65(-1.61%) |
Aug 03, 2001 | 40.81 | 40.86 | 40.19 | 40.44 | 5,711,741 | -0.44(-1.07%) |
Aug 02, 2001 | 40.48 | 40.99 | 40.19 | 40.88 | 7,870,834 | +0.72(+1.78%) |
Aug 01, 2001 | 40.45 | 41.45 | 40.12 | 40.16 | 8,449,131 | -0.65(-1.59%) |
Jul 31, 2001 | 40.53 | 41.25 | 40.45 | 40.81 | 10,581,925 | +0.01(+0.04%) |
Jul 30, 2001 | 40.88 | 40.92 | 39.56 | 40.80 | 9,818,442 | +0.34(+0.85%) |
Jul 27, 2001 | 40.70 | 40.88 | 40.16 | 40.45 | 7,080,504 | -0.07(-0.16%) |
Jul 26, 2001 | 40.23 | 40.53 | 39.56 | 40.52 | 11,541,141 | +0.29(+0.73%) |
Jul 25, 2001 | 38.77 | 40.23 | 38.50 | 40.23 | 13,029,344 | +1.46(+3.77%) |
Jul 24, 2001 | 38.73 | 38.84 | 38.33 | 38.77 | 8,321,472 | +0.05(+0.13%) |
Jul 23, 2001 | 39.35 | 39.62 | 38.58 | 38.72 | 7,343,217 | -0.91(-2.30%) |
Jul 20, 2001 | 39.42 | 39.85 | 39.35 | 39.63 | 8,074,374 | +0.04(+0.09%) |
Jul 19, 2001 | 39.41 | 39.79 | 39.29 | 39.59 | 11,273,771 | +0.18(+0.46%) |
Jul 18, 2001 | 38.60 | 39.41 | 38.35 | 39.41 | 9,835,015 | +0.46(+1.18%) |
Jul 17, 2001 | 39.31 | 39.31 | 38.65 | 38.95 | 12,033,556 | -0.09(-0.24%) |
Jul 16, 2001 | 38.99 | 39.46 | 38.77 | 39.04 | 15,617,982 | +0.42(+1.10%) |
Jul 13, 2001 | 37.85 | 38.86 | 37.33 | 38.62 | 13,485,599 | +0.77(+2.03%) |
Jul 12, 2001 | 36.91 | 37.85 | 36.47 | 37.85 | 16,032,734 | +2.19(+6.14%) |
Jul 11, 2001 | 35.15 | 36.07 | 34.77 | 35.66 | 10,835,186 | +0.99(+2.84%) |
Jul 10, 2001 | 35.41 | 35.53 | 34.59 | 34.68 | 8,850,596 | -0.55(-1.55%) |
Jul 09, 2001 | 34.66 | 35.34 | 34.35 | 35.23 | 8,330,375 | +0.66(+1.92%) |
Jul 06, 2001 | 35.45 | 35.45 | 34.10 | 34.56 | 9,128,102 | -0.92(-2.59%) |
Jul 05, 2001 | 36.03 | 36.05 | 35.37 | 35.48 | 7,029,550 | -0.45(-1.26%) |
Jul 03, 2001 | 36.28 | 36.28 | 35.73 | 35.93 | 5,210,012 | -0.39(-1.07%) |
Jul 02, 2001 | 35.74 | 36.35 | 35.52 | 36.32 | 7,521,418 | +0.69(+1.95%) |
Jun 29, 2001 | 35.87 | 36.86 | 35.48 | 35.63 | 12,747,318 | -0.42(-1.15%) |
Jun 28, 2001 | 35.74 | 36.35 | 35.74 | 36.04 | 6,867,375 | +0.64(+1.79%) |
Jun 27, 2001 | 35.79 | 36.30 | 35.34 | 35.41 | 7,022,702 | -0.44(-1.22%) |
Jun 26, 2001 | 35.45 | 36.36 | 35.43 | 35.85 | 8,245,864 | +0.07(+0.20%) |
Jun 25, 2001 | 36.91 | 36.91 | 35.63 | 35.77 | 7,817,551 | -0.72(-1.96%) |
Jun 22, 2001 | 37.00 | 37.05 | 36.10 | 36.49 | 6,620,825 | -0.34(-0.93%) |
Jun 21, 2001 | 35.99 | 37.36 | 35.99 | 36.83 | 12,250,520 | +0.47(+1.31%) |
Jun 20, 2001 | 35.92 | 36.43 | 35.76 | 36.36 | 8,099,166 | +0.69(+1.92%) |
Jun 19, 2001 | 36.12 | 36.13 | 35.50 | 35.67 | 7,090,777 | +0.25(+0.70%) |
Jun 18, 2001 | 35.63 | 36.20 | 35.30 | 35.42 | 9,756,393 | +0.27(+0.77%) |
Jun 15, 2001 | 36.07 | 36.31 | 35.04 | 35.15 | 19,716,328 | -0.99(-2.73%) |
Jun 14, 2001 | 36.43 | 36.77 | 36.07 | 36.14 | 6,238,536 | -0.47(-1.30%) |
Jun 13, 2001 | 36.94 | 36.94 | 36.55 | 36.61 | 4,826,215 | -0.31(-0.83%) |
Jun 12, 2001 | 36.52 | 37.21 | 36.22 | 36.92 | 6,121,562 | +0.25(+0.68%) |
Jun 11, 2001 | 37.20 | 37.31 | 36.62 | 36.67 | 4,428,996 | -0.58(-1.55%) |
Jun 08, 2001 | 37.23 | 37.43 | 37.05 | 37.25 | 5,187,822 | -0.06(-0.16%) |
Jun 07, 2001 | 36.55 | 37.49 | 36.55 | 37.31 | 8,369,412 | +0.26(+0.69%) |
Jun 06, 2001 | 37.45 | 37.75 | 37.01 | 37.05 | 5,744,203 | -0.40(-1.07%) |
Jun 05, 2001 | 37.04 | 37.70 | 37.01 | 37.45 | 7,073,244 | +0.23(+0.61%) |
Jun 04, 2001 | 37.64 | 37.82 | 36.87 | 37.23 | 7,697,701 | -0.53(-1.41%) |