Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 28.18 | 28.97 | 28.18 | 28.63 | 7,160,565 | +0.45(+1.59%) |
Jul 30, 2001 | 27.87 | 28.22 | 27.87 | 28.18 | 4,968,420 | +0.15(+0.53%) |
Jul 27, 2001 | 27.69 | 28.04 | 27.63 | 28.04 | 5,745,242 | +0.51(+1.86%) |
Jul 26, 2001 | 26.98 | 27.62 | 26.86 | 27.52 | 7,062,388 | +0.50(+1.87%) |
Jul 25, 2001 | 26.73 | 27.05 | 26.59 | 27.02 | 5,467,474 | +0.18(+0.69%) |
Jul 24, 2001 | 27.05 | 27.23 | 26.75 | 26.84 | 5,890,887 | -0.23(-0.87%) |
Jul 23, 2001 | 26.96 | 27.33 | 26.81 | 27.07 | 6,660,244 | +0.11(+0.39%) |
Jul 20, 2001 | 26.98 | 27.09 | 26.69 | 26.96 | 4,836,015 | -0.01(-0.05%) |
Jul 19, 2001 | 26.87 | 27.40 | 26.55 | 26.98 | 9,940,080 | +0.36(+1.33%) |
Jul 18, 2001 | 26.98 | 27.54 | 26.39 | 26.62 | 10,628,022 | -0.91(-3.30%) |
Jul 17, 2001 | 27.24 | 27.63 | 26.87 | 27.53 | 5,430,428 | +0.30(+1.09%) |
Jul 16, 2001 | 27.90 | 27.97 | 27.11 | 27.23 | 4,733,331 | -0.71(-2.54%) |
Jul 13, 2001 | 27.35 | 27.99 | 27.23 | 27.94 | 5,519,168 | +0.60(+2.18%) |
Jul 12, 2001 | 26.69 | 27.43 | 26.52 | 27.35 | 5,125,475 | +0.84(+3.19%) |
Jul 11, 2001 | 26.23 | 26.59 | 25.98 | 26.50 | 6,741,940 | +0.23(+0.89%) |
Jul 10, 2001 | 27.11 | 27.11 | 26.20 | 26.27 | 6,626,438 | -0.85(-3.14%) |
Jul 09, 2001 | 27.33 | 27.33 | 26.92 | 27.12 | 5,190,832 | -0.06(-0.21%) |
Jul 06, 2001 | 27.76 | 27.90 | 27.13 | 27.18 | 3,826,358 | -0.86(-3.06%) |
Jul 05, 2001 | 28.38 | 28.38 | 27.89 | 28.04 | 3,618,313 | -0.32(-1.13%) |
Jul 03, 2001 | 28.33 | 28.44 | 27.98 | 28.36 | 2,986,433 | +0.31(+1.09%) |
Jul 02, 2001 | 27.69 | 28.36 | 27.40 | 28.05 | 6,504,457 | +0.50(+1.83%) |
Jun 29, 2001 | 28.21 | 28.21 | 27.55 | 27.55 | 7,967,953 | -0.48(-1.70%) |
Jun 28, 2001 | 27.16 | 28.40 | 27.16 | 28.02 | 8,497,995 | +0.87(+3.19%) |
Jun 27, 2001 | 27.97 | 28.04 | 27.07 | 27.16 | 7,833,294 | -0.53(-1.92%) |
Jun 26, 2001 | 27.84 | 28.04 | 27.08 | 27.69 | 7,021,258 | -0.62(-2.21%) |
Jun 25, 2001 | 28.93 | 29.11 | 28.22 | 28.31 | 6,340,078 | -0.62(-2.13%) |
Jun 22, 2001 | 28.89 | 29.09 | 28.40 | 28.93 | 6,277,256 | +0.25(+0.87%) |
Jun 21, 2001 | 27.69 | 29.04 | 27.69 | 28.68 | 8,912,535 | +0.67(+2.38%) |
Jun 20, 2001 | 27.65 | 28.11 | 27.48 | 28.01 | 7,943,585 | +0.58(+2.12%) |
Jun 19, 2001 | 27.36 | 27.75 | 27.26 | 27.43 | 8,452,780 | +0.07(+0.26%) |
Jun 18, 2001 | 27.65 | 27.86 | 27.17 | 27.36 | 8,766,326 | -0.28(-1.03%) |
Jun 15, 2001 | 27.87 | 28.17 | 27.39 | 27.65 | 12,025,879 | -0.59(-2.09%) |
Jun 14, 2001 | 28.62 | 28.62 | 27.79 | 28.23 | 11,496,964 | -1.24(-4.21%) |
Jun 13, 2001 | 29.71 | 30.30 | 29.37 | 29.48 | 6,030,335 | -0.20(-0.67%) |
Jun 12, 2001 | 29.40 | 29.94 | 29.04 | 29.68 | 8,077,116 | +0.28(+0.94%) |
Jun 11, 2001 | 29.46 | 29.77 | 29.11 | 29.40 | 6,365,009 | +0.30(+1.02%) |
Jun 08, 2001 | 29.22 | 29.31 | 28.89 | 29.10 | 3,538,871 | -0.12(-0.41%) |
Jun 07, 2001 | 29.39 | 29.53 | 28.75 | 29.22 | 9,348,907 | -0.51(-1.72%) |
Jun 06, 2001 | 30.21 | 30.22 | 29.65 | 29.73 | 4,408,939 | -0.51(-1.69%) |
Jun 05, 2001 | 30.10 | 30.56 | 29.82 | 30.24 | 8,784,778 | -0.10(-0.33%) |
Jun 04, 2001 | 30.09 | 30.42 | 29.82 | 30.34 | 3,206,309 | +0.26(+0.85%) |
Jun 01, 2001 | 29.90 | 30.14 | 29.46 | 30.09 | 4,751,642 | +0.18(+0.62%) |
May 31, 2001 | 30.35 | 30.41 | 29.58 | 29.90 | 5,724,395 | -0.11(-0.35%) |
May 30, 2001 | 30.14 | 30.67 | 29.92 | 30.01 | 5,740,735 | -0.10(-0.33%) |
May 29, 2001 | 30.94 | 30.94 | 30.07 | 30.11 | 8,496,023 | -0.65(-2.12%) |
May 25, 2001 | 31.66 | 31.66 | 30.67 | 30.76 | 5,108,009 | -0.90(-2.85%) |
May 24, 2001 | 31.90 | 32.00 | 30.95 | 31.66 | 5,160,266 | -0.07(-0.22%) |
May 23, 2001 | 32.48 | 32.48 | 31.61 | 31.73 | 6,295,708 | -0.96(-2.93%) |
May 22, 2001 | 32.34 | 33.05 | 32.05 | 32.69 | 8,282,766 | +0.75(+2.36%) |
May 21, 2001 | 30.95 | 32.12 | 30.75 | 31.94 | 6,362,474 | +0.92(+2.95%) |
May 18, 2001 | 31.50 | 31.59 | 30.54 | 31.02 | 5,570,439 | -0.47(-1.49%) |
May 17, 2001 | 31.45 | 31.76 | 30.92 | 31.49 | 7,175,496 | +0.04(+0.14%) |
May 16, 2001 | 29.64 | 31.65 | 29.29 | 31.45 | 8,383,197 | +1.75(+5.88%) |
May 15, 2001 | 30.11 | 30.26 | 29.45 | 29.70 | 6,286,975 | -0.40(-1.34%) |
May 14, 2001 | 29.78 | 30.23 | 29.77 | 30.11 | 3,258,989 | +0.10(+0.33%) |
May 11, 2001 | 30.17 | 30.47 | 29.71 | 30.01 | 5,066,597 | -0.40(-1.33%) |
May 10, 2001 | 30.31 | 30.66 | 30.21 | 30.41 | 7,311,563 | +0.88(+2.98%) |
May 09, 2001 | 28.88 | 29.80 | 28.87 | 29.53 | 6,776,732 | +0.21(+0.73%) |
May 08, 2001 | 29.32 | 30.00 | 28.75 | 29.32 | 12,318,578 | -1.31(-4.27%) |
May 07, 2001 | 30.82 | 30.99 | 30.51 | 30.63 | 4,139,763 | -0.50(-1.62%) |
May 04, 2001 | 30.50 | 31.40 | 29.64 | 31.13 | 7,094,363 | +0.99(+3.27%) |
May 03, 2001 | 30.24 | 30.35 | 29.75 | 30.14 | 7,323,536 | -0.55(-1.80%) |
May 02, 2001 | 30.35 | 31.13 | 30.14 | 30.70 | 8,990,428 | +0.70(+2.34%) |