Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 42.58 | 43.77 | 42.52 | 43.57 | 3,574,801 | +0.84(+1.97%) |
Jul 30, 2001 | 43.66 | 43.85 | 42.73 | 42.73 | 3,538,533 | -0.55(-1.27%) |
Jul 27, 2001 | 43.26 | 43.85 | 43.14 | 43.28 | 3,509,116 | +0.02(+0.05%) |
Jul 26, 2001 | 42.19 | 43.31 | 42.08 | 43.26 | 3,104,662 | +1.07(+2.54%) |
Jul 25, 2001 | 41.56 | 42.32 | 41.56 | 42.19 | 2,136,445 | +1.05(+2.55%) |
Jul 24, 2001 | 41.88 | 42.14 | 41.09 | 41.14 | 2,925,606 | -0.74(-1.76%) |
Jul 23, 2001 | 42.28 | 42.62 | 41.73 | 41.88 | 2,852,936 | -0.40(-0.95%) |
Jul 20, 2001 | 41.98 | 42.55 | 41.89 | 42.28 | 2,463,661 | +0.30(+0.71%) |
Jul 19, 2001 | 42.53 | 43.14 | 41.47 | 41.98 | 4,603,599 | -0.55(-1.30%) |
Jul 18, 2001 | 41.91 | 42.88 | 40.98 | 42.53 | 7,329,329 | +0.62(+1.47%) |
Jul 17, 2001 | 41.24 | 42.23 | 41.24 | 41.91 | 5,169,377 | +0.76(+1.85%) |
Jul 16, 2001 | 41.00 | 41.24 | 40.26 | 41.15 | 2,620,419 | +0.16(+0.38%) |
Jul 13, 2001 | 40.57 | 41.10 | 40.03 | 41.00 | 2,201,592 | +0.42(+1.05%) |
Jul 12, 2001 | 39.65 | 40.79 | 39.65 | 40.57 | 4,322,322 | +1.19(+3.02%) |
Jul 11, 2001 | 40.31 | 40.36 | 39.38 | 39.38 | 4,432,737 | -0.93(-2.31%) |
Jul 10, 2001 | 39.60 | 40.66 | 39.60 | 40.31 | 6,326,187 | +0.98(+2.50%) |
Jul 09, 2001 | 40.22 | 40.22 | 39.12 | 39.33 | 7,525,041 | -1.09(-2.71%) |
Jul 06, 2001 | 41.12 | 41.30 | 40.03 | 40.42 | 5,522,519 | -0.69(-1.68%) |
Jul 05, 2001 | 41.94 | 42.23 | 41.06 | 41.12 | 4,219,966 | -0.82(-1.95%) |
Jul 03, 2001 | 41.96 | 42.48 | 41.80 | 41.94 | 2,958,650 | -0.02(-0.05%) |
Jul 02, 2001 | 41.91 | 42.60 | 41.91 | 41.96 | 4,477,333 | +0.57(+1.37%) |
Jun 29, 2001 | 42.35 | 42.81 | 41.38 | 41.39 | 6,495,706 | -1.22(-2.87%) |
Jun 28, 2001 | 42.96 | 43.46 | 42.34 | 42.61 | 5,391,149 | -0.34(-0.80%) |
Jun 27, 2001 | 42.45 | 43.21 | 42.34 | 42.96 | 4,187,727 | +0.51(+1.19%) |
Jun 26, 2001 | 42.40 | 43.04 | 41.73 | 42.45 | 6,218,593 | +0.04(+0.11%) |
Jun 25, 2001 | 42.43 | 43.02 | 41.98 | 42.40 | 7,286,748 | -0.03(-0.07%) |
Jun 22, 2001 | 42.99 | 43.09 | 41.24 | 42.43 | 8,236,160 | -0.56(-1.30%) |
Jun 21, 2001 | 44.67 | 44.67 | 42.21 | 42.99 | 13,058,978 | -2.50(-5.50%) |
Jun 20, 2001 | 46.01 | 46.79 | 44.95 | 45.49 | 7,993,300 | -0.51(-1.12%) |
Jun 19, 2001 | 48.30 | 48.30 | 45.81 | 46.01 | 5,996,419 | -2.29(-4.75%) |
Jun 18, 2001 | 47.95 | 48.38 | 47.95 | 48.30 | 3,258,196 | +0.47(+0.98%) |
Jun 15, 2001 | 47.44 | 48.03 | 47.44 | 47.83 | 7,934,196 | +0.51(+1.09%) |
Jun 14, 2001 | 48.75 | 48.75 | 47.14 | 47.32 | 5,046,067 | -1.44(-2.95%) |
Jun 13, 2001 | 48.92 | 49.50 | 48.69 | 48.75 | 2,906,801 | -0.16(-0.33%) |
Jun 12, 2001 | 48.02 | 49.24 | 47.79 | 48.92 | 4,186,653 | +0.90(+1.88%) |
Jun 11, 2001 | 48.08 | 48.20 | 47.40 | 48.02 | 2,232,890 | -0.07(-0.14%) |
Jun 08, 2001 | 48.85 | 48.85 | 47.72 | 48.08 | 3,022,320 | -0.79(-1.61%) |
Jun 07, 2001 | 49.18 | 49.18 | 48.48 | 48.87 | 2,923,188 | -0.34(-0.68%) |
Jun 06, 2001 | 49.33 | 49.33 | 48.93 | 49.21 | 4,692,657 | -0.62(-1.24%) |
Jun 05, 2001 | 49.66 | 50.29 | 49.66 | 49.83 | 4,547,585 | +0.67(+1.36%) |
Jun 04, 2001 | 48.39 | 49.66 | 48.32 | 49.16 | 3,312,329 | +0.77(+1.58%) |
Jun 01, 2001 | 46.83 | 48.81 | 46.83 | 48.39 | 4,434,752 | +1.57(+3.36%) |
May 31, 2001 | 46.94 | 47.20 | 46.40 | 46.82 | 3,563,652 | -0.12(-0.25%) |
May 30, 2001 | 47.30 | 47.61 | 46.75 | 46.94 | 4,295,322 | -0.36(-0.76%) |
May 29, 2001 | 47.15 | 47.57 | 47.05 | 47.30 | 3,051,066 | +0.15(+0.32%) |
May 25, 2001 | 48.32 | 48.32 | 46.83 | 47.15 | 4,282,024 | -1.39(-2.87%) |
May 24, 2001 | 49.13 | 50.22 | 47.68 | 48.54 | 5,713,395 | -0.60(-1.21%) |
May 23, 2001 | 50.36 | 50.36 | 49.13 | 49.13 | 4,953,248 | -1.49(-2.94%) |
May 22, 2001 | 51.14 | 51.33 | 50.25 | 50.62 | 3,778,169 | -0.51(-1.00%) |
May 21, 2001 | 50.88 | 51.18 | 50.53 | 51.14 | 2,088,490 | +0.25(+0.50%) |
May 18, 2001 | 51.21 | 51.29 | 50.60 | 50.88 | 4,514,272 | -0.33(-0.64%) |
May 17, 2001 | 49.69 | 52.00 | 49.55 | 51.21 | 8,127,491 | +1.52(+3.06%) |
May 16, 2001 | 49.57 | 49.69 | 48.87 | 49.69 | 5,353,940 | +0.12(+0.24%) |
May 15, 2001 | 49.66 | 49.66 | 48.72 | 49.57 | 3,605,293 | -0.11(-0.22%) |
May 14, 2001 | 49.14 | 49.69 | 49.04 | 49.69 | 1,880,152 | +0.54(+1.11%) |
May 11, 2001 | 49.10 | 49.45 | 48.61 | 49.14 | 2,228,458 | +0.04(+0.09%) |
May 10, 2001 | 48.51 | 49.13 | 48.51 | 49.10 | 3,280,091 | +0.71(+1.46%) |
May 09, 2001 | 48.11 | 48.77 | 47.65 | 48.39 | 3,459,415 | +0.28(+0.57%) |
May 08, 2001 | 48.16 | 48.54 | 47.87 | 48.11 | 3,577,353 | -0.04(-0.09%) |
May 07, 2001 | 48.02 | 48.59 | 47.83 | 48.16 | 2,886,920 | +0.14(+0.29%) |
May 04, 2001 | 47.65 | 48.39 | 46.90 | 48.02 | 3,211,988 | +0.37(+0.78%) |
May 03, 2001 | 47.65 | 47.79 | 46.69 | 47.65 | 2,916,741 | +0.00(+0.00%) |
May 02, 2001 | 47.22 | 47.87 | 47.09 | 47.65 | 4,494,795 | +0.42(+0.90%) |