Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 27.07 | 27.80 | 26.61 | 27.24 | 13,288,044 | +0.45(+1.68%) |
Oct 30, 2001 | 27.25 | 27.31 | 26.47 | 26.79 | 12,616,646 | -0.73(-2.64%) |
Oct 29, 2001 | 28.32 | 28.57 | 27.45 | 27.52 | 7,970,328 | -1.19(-4.14%) |
Oct 26, 2001 | 28.64 | 28.96 | 28.27 | 28.71 | 8,282,029 | -0.11(-0.40%) |
Oct 25, 2001 | 28.29 | 28.82 | 27.61 | 28.82 | 11,686,737 | +0.18(+0.62%) |
Oct 24, 2001 | 28.74 | 29.07 | 28.39 | 28.64 | 7,769,919 | -0.11(-0.37%) |
Oct 23, 2001 | 29.10 | 29.24 | 28.47 | 28.75 | 10,090,482 | +0.29(+1.00%) |
Oct 22, 2001 | 28.62 | 29.05 | 27.63 | 28.47 | 12,167,410 | -0.33(-1.14%) |
Oct 19, 2001 | 29.29 | 29.37 | 28.50 | 28.79 | 10,928,186 | -0.21(-0.71%) |
Oct 18, 2001 | 28.72 | 29.78 | 28.36 | 29.00 | 10,360,361 | +0.14(+0.47%) |
Oct 17, 2001 | 29.93 | 30.28 | 28.79 | 28.87 | 8,703,899 | -0.79(-2.67%) |
Oct 16, 2001 | 29.36 | 29.78 | 28.79 | 29.66 | 6,635,672 | +0.47(+1.61%) |
Oct 15, 2001 | 29.04 | 29.38 | 28.50 | 29.19 | 8,693,654 | -0.51(-1.73%) |
Oct 12, 2001 | 30.20 | 30.21 | 28.64 | 29.70 | 14,019,650 | -1.01(-3.29%) |
Oct 11, 2001 | 29.21 | 30.72 | 29.21 | 30.71 | 17,208,230 | +2.06(+7.19%) |
Oct 10, 2001 | 27.20 | 28.71 | 27.01 | 28.65 | 10,297,908 | +1.65(+6.09%) |
Oct 09, 2001 | 27.93 | 27.93 | 26.76 | 27.01 | 11,375,317 | -0.33(-1.22%) |
Oct 08, 2001 | 28.08 | 28.08 | 27.18 | 27.34 | 7,764,727 | -0.74(-2.64%) |
Oct 05, 2001 | 27.93 | 28.15 | 27.01 | 28.08 | 9,421,750 | +0.16(+0.56%) |
Oct 04, 2001 | 29.07 | 29.18 | 27.92 | 27.92 | 12,098,081 | -1.17(-4.02%) |
Oct 03, 2001 | 27.68 | 29.27 | 27.52 | 29.09 | 12,133,728 | +1.27(+4.56%) |
Oct 02, 2001 | 27.25 | 28.05 | 27.01 | 27.82 | 8,819,821 | +0.88(+3.25%) |
Oct 01, 2001 | 27.16 | 27.34 | 26.44 | 26.95 | 11,619,373 | -0.39(-1.43%) |
Sep 28, 2001 | 26.54 | 27.65 | 25.90 | 27.34 | 13,164,262 | +1.05(+3.98%) |
Sep 27, 2001 | 25.72 | 26.44 | 25.30 | 26.29 | 11,139,682 | +0.96(+3.80%) |
Sep 26, 2001 | 26.51 | 26.61 | 25.33 | 25.33 | 11,751,435 | -0.53(-2.07%) |
Sep 25, 2001 | 26.18 | 26.54 | 25.20 | 25.87 | 16,112,717 | +0.21(+0.81%) |
Sep 24, 2001 | 23.60 | 26.02 | 23.59 | 25.66 | 17,671,220 | +2.07(+8.76%) |
Sep 21, 2001 | 21.95 | 23.88 | 21.59 | 23.59 | 25,777,680 | +0.22(+0.95%) |
Sep 20, 2001 | 23.73 | 24.73 | 23.09 | 23.37 | 21,921,632 | -1.78(-7.08%) |
Sep 19, 2001 | 26.58 | 26.85 | 24.24 | 25.15 | 21,568,530 | -0.99(-3.79%) |
Sep 18, 2001 | 26.36 | 27.20 | 25.12 | 26.14 | 24,447,936 | +0.35(+1.35%) |
Sep 17, 2001 | 25.30 | 26.54 | 24.94 | 25.79 | 35,484,044 | -3.10(-10.73%) |
Sep 10, 2001 | 28.56 | 29.43 | 28.54 | 28.89 | 15,505,736 | -0.29(-0.98%) |
Sep 07, 2001 | 30.07 | 30.99 | 28.50 | 29.18 | 26,804,988 | -1.85(-5.97%) |
Sep 06, 2001 | 32.25 | 32.96 | 30.92 | 31.03 | 11,061,652 | -1.74(-5.31%) |
Sep 05, 2001 | 33.36 | 33.36 | 31.92 | 32.77 | 9,607,423 | -0.59(-1.77%) |
Sep 04, 2001 | 32.65 | 34.20 | 32.64 | 33.36 | 9,087,174 | +0.62(+1.89%) |
Aug 31, 2001 | 32.67 | 33.58 | 32.66 | 32.74 | 8,041,622 | +0.09(+0.28%) |
Aug 30, 2001 | 33.13 | 33.60 | 32.26 | 32.65 | 11,694,175 | -0.84(-2.51%) |
Aug 29, 2001 | 33.95 | 34.02 | 33.20 | 33.49 | 9,179,238 | -0.64(-1.88%) |
Aug 28, 2001 | 34.59 | 34.88 | 34.10 | 34.13 | 7,764,867 | -0.78(-2.23%) |
Aug 27, 2001 | 35.23 | 35.33 | 34.45 | 34.91 | 8,259,293 | -0.68(-1.90%) |
Aug 24, 2001 | 34.39 | 35.59 | 34.13 | 35.58 | 8,437,529 | +1.39(+4.06%) |
Aug 23, 2001 | 34.70 | 34.80 | 33.88 | 34.19 | 6,000,341 | -0.61(-1.76%) |
Aug 22, 2001 | 34.29 | 34.91 | 33.95 | 34.81 | 7,027,087 | +0.53(+1.56%) |
Aug 21, 2001 | 35.60 | 35.60 | 34.27 | 34.27 | 7,384,679 | -1.21(-3.41%) |
Aug 20, 2001 | 34.93 | 35.63 | 34.84 | 35.48 | 7,957,557 | +0.41(+1.16%) |
Aug 17, 2001 | 35.51 | 35.51 | 34.84 | 35.08 | 6,248,467 | -0.47(-1.32%) |
Aug 16, 2001 | 34.74 | 35.61 | 34.74 | 35.55 | 8,245,961 | +0.50(+1.42%) |
Aug 15, 2001 | 35.27 | 35.47 | 34.88 | 35.05 | 8,426,722 | -0.08(-0.22%) |
Aug 14, 2001 | 34.91 | 35.59 | 34.91 | 35.13 | 9,473,958 | +0.86(+2.49%) |
Aug 13, 2001 | 34.53 | 34.66 | 33.77 | 34.27 | 7,651,751 | -0.26(-0.74%) |
Aug 10, 2001 | 34.81 | 34.83 | 33.72 | 34.53 | 5,257,930 | -0.01(-0.04%) |
Aug 09, 2001 | 34.49 | 34.74 | 34.17 | 34.54 | 8,724,389 | +0.43(+1.25%) |
Aug 08, 2001 | 34.91 | 35.24 | 34.02 | 34.12 | 8,129,898 | -0.79(-2.27%) |
Aug 07, 2001 | 34.74 | 35.26 | 34.47 | 34.91 | 6,537,432 | +0.51(+1.47%) |
Aug 06, 2001 | 35.24 | 35.38 | 34.17 | 34.40 | 6,416,176 | -0.61(-1.73%) |
Aug 03, 2001 | 35.59 | 35.59 | 34.63 | 35.01 | 5,525,843 | -0.46(-1.31%) |
Aug 02, 2001 | 35.73 | 35.84 | 35.16 | 35.47 | 6,000,201 | +0.00(+0.00%) |