Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 22.42 | 23.36 | 22.21 | 22.78 | 15,442,397 | +0.69(+3.11%) |
Sep 27, 2001 | 21.68 | 22.28 | 21.15 | 22.10 | 9,820,971 | +0.35(+1.63%) |
Sep 26, 2001 | 22.50 | 22.52 | 21.38 | 21.74 | 12,470,924 | -0.44(-1.98%) |
Sep 25, 2001 | 21.72 | 22.44 | 21.44 | 22.18 | 16,556,400 | +0.45(+2.06%) |
Sep 24, 2001 | 21.12 | 21.82 | 21.08 | 21.74 | 20,360,678 | +1.17(+5.71%) |
Sep 21, 2001 | 19.51 | 21.25 | 19.37 | 20.56 | 28,958,374 | -0.49(-2.34%) |
Sep 20, 2001 | 22.12 | 22.51 | 20.88 | 21.06 | 18,837,318 | -1.70(-7.48%) |
Sep 19, 2001 | 23.35 | 23.68 | 22.02 | 22.76 | 20,379,264 | -0.49(-2.10%) |
Sep 18, 2001 | 23.42 | 23.95 | 22.95 | 23.24 | 19,771,448 | -0.27(-1.16%) |
Sep 17, 2001 | 23.35 | 23.90 | 22.68 | 23.52 | 30,657,858 | -1.34(-5.39%) |
Sep 10, 2001 | 24.22 | 24.92 | 23.94 | 24.86 | 13,885,612 | +0.17(+0.70%) |
Sep 07, 2001 | 24.02 | 24.82 | 23.99 | 24.68 | 13,156,683 | +0.04(+0.16%) |
Sep 06, 2001 | 25.35 | 25.35 | 24.35 | 24.64 | 16,906,700 | -0.94(-3.68%) |
Sep 05, 2001 | 26.69 | 26.69 | 25.41 | 25.59 | 15,649,249 | -0.99(-3.72%) |
Sep 04, 2001 | 26.35 | 27.14 | 26.06 | 26.57 | 9,559,858 | +0.29(+1.09%) |
Aug 31, 2001 | 26.09 | 26.69 | 26.09 | 26.29 | 7,372,623 | +0.11(+0.41%) |
Aug 30, 2001 | 26.19 | 26.35 | 26.10 | 26.18 | 11,085,016 | -0.22(-0.83%) |
Aug 29, 2001 | 26.87 | 27.00 | 26.30 | 26.40 | 9,260,822 | -0.61(-2.27%) |
Aug 28, 2001 | 27.29 | 27.49 | 26.79 | 27.01 | 9,648,294 | -0.41(-1.48%) |
Aug 27, 2001 | 27.21 | 27.69 | 27.05 | 27.42 | 8,216,369 | +0.11(+0.42%) |
Aug 24, 2001 | 26.89 | 27.45 | 26.59 | 27.31 | 17,856,870 | +0.14(+0.52%) |
Aug 23, 2001 | 27.29 | 27.49 | 27.09 | 27.17 | 6,831,960 | -0.32(-1.16%) |
Aug 22, 2001 | 27.15 | 27.55 | 27.09 | 27.49 | 8,007,419 | +0.53(+1.95%) |
Aug 21, 2001 | 27.29 | 27.65 | 26.95 | 26.96 | 10,663,668 | -0.45(-1.65%) |
Aug 20, 2001 | 27.55 | 27.79 | 27.23 | 27.41 | 8,768,724 | -0.26(-0.94%) |
Aug 17, 2001 | 27.92 | 27.98 | 27.37 | 27.67 | 7,446,370 | -0.47(-1.66%) |
Aug 16, 2001 | 28.15 | 28.19 | 27.54 | 28.14 | 9,507,845 | +0.02(+0.07%) |
Aug 15, 2001 | 28.07 | 28.25 | 28.03 | 28.12 | 7,208,191 | -0.07(-0.24%) |
Aug 14, 2001 | 28.10 | 28.41 | 28.02 | 28.19 | 6,926,093 | +0.09(+0.31%) |
Aug 13, 2001 | 27.89 | 28.27 | 27.72 | 28.10 | 6,309,434 | -0.09(-0.31%) |
Aug 10, 2001 | 27.95 | 28.27 | 27.44 | 28.19 | 7,057,399 | +0.23(+0.84%) |
Aug 09, 2001 | 28.05 | 28.11 | 27.49 | 27.95 | 8,246,947 | -0.12(-0.43%) |
Aug 08, 2001 | 28.25 | 28.51 | 27.90 | 28.07 | 8,228,810 | -0.46(-1.61%) |
Aug 07, 2001 | 28.43 | 28.71 | 28.23 | 28.53 | 7,024,872 | +0.01(+0.02%) |
Aug 06, 2001 | 28.90 | 29.07 | 28.40 | 28.53 | 7,548,597 | -0.37(-1.29%) |
Aug 03, 2001 | 29.03 | 29.19 | 28.71 | 28.90 | 8,838,724 | -0.12(-0.41%) |
Aug 02, 2001 | 29.05 | 29.52 | 29.02 | 29.02 | 7,411,445 | +0.00(+0.00%) |
Aug 01, 2001 | 28.82 | 29.25 | 28.69 | 29.02 | 13,256,362 | +0.13(+0.46%) |
Jul 31, 2001 | 29.02 | 29.42 | 28.72 | 28.89 | 12,695,763 | -0.34(-1.16%) |
Jul 30, 2001 | 29.09 | 29.43 | 29.05 | 29.23 | 9,298,745 | -0.27(-0.90%) |
Jul 27, 2001 | 28.55 | 29.51 | 28.54 | 29.49 | 9,083,499 | +0.65(+2.24%) |
Jul 26, 2001 | 28.49 | 29.01 | 28.19 | 28.85 | 8,278,275 | +0.23(+0.79%) |
Jul 25, 2001 | 28.79 | 28.79 | 27.82 | 28.62 | 11,149,020 | +0.15(+0.52%) |
Jul 24, 2001 | 28.53 | 28.91 | 28.39 | 28.47 | 8,665,448 | -0.22(-0.77%) |
Jul 23, 2001 | 28.95 | 29.15 | 28.69 | 28.69 | 6,187,571 | -0.26(-0.90%) |
Jul 20, 2001 | 28.99 | 29.25 | 28.65 | 28.95 | 6,137,657 | -0.20(-0.69%) |
Jul 19, 2001 | 29.24 | 29.52 | 28.65 | 29.15 | 12,196,920 | +0.08(+0.28%) |
Jul 18, 2001 | 27.35 | 29.07 | 27.19 | 29.07 | 15,258,779 | +0.85(+3.03%) |
Jul 17, 2001 | 27.61 | 28.50 | 27.09 | 28.22 | 9,682,770 | +0.73(+2.67%) |
Jul 16, 2001 | 28.62 | 28.68 | 27.29 | 27.49 | 10,930,327 | -0.90(-3.17%) |
Jul 13, 2001 | 28.21 | 28.62 | 28.16 | 28.39 | 8,587,054 | +0.01(+0.02%) |
Jul 12, 2001 | 28.32 | 28.90 | 28.13 | 28.38 | 10,792,875 | +0.33(+1.17%) |
Jul 11, 2001 | 27.99 | 28.15 | 27.16 | 28.05 | 12,351,610 | +0.03(+0.10%) |
Jul 10, 2001 | 29.02 | 29.05 | 27.99 | 28.03 | 12,641,052 | -1.32(-4.50%) |
Jul 09, 2001 | 29.62 | 29.62 | 28.93 | 29.35 | 7,333,051 | -0.35(-1.17%) |
Jul 06, 2001 | 30.21 | 30.21 | 29.29 | 29.69 | 7,550,546 | -0.68(-2.24%) |
Jul 05, 2001 | 30.56 | 30.69 | 29.99 | 30.38 | 6,563,802 | -0.08(-0.26%) |
Jul 03, 2001 | 30.52 | 30.70 | 30.25 | 30.46 | 4,583,569 | -0.10(-0.33%) |