Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 61.38 | 62.02 | 60.95 | 60.98 | 9,666,887 | -0.37(-0.60%) |
Jul 30, 2001 | 60.80 | 61.58 | 60.72 | 61.35 | 6,954,361 | +0.67(+1.10%) |
Jul 27, 2001 | 60.71 | 61.41 | 60.34 | 60.68 | 7,499,040 | -0.75(-1.23%) |
Jul 26, 2001 | 60.71 | 61.44 | 59.66 | 61.44 | 14,542,083 | +0.64(+1.06%) |
Jul 25, 2001 | 60.57 | 61.26 | 59.54 | 60.80 | 10,779,019 | +0.22(+0.36%) |
Jul 24, 2001 | 60.77 | 61.53 | 60.16 | 60.57 | 12,594,385 | -0.78(-1.27%) |
Jul 23, 2001 | 61.26 | 61.99 | 61.03 | 61.35 | 10,896,512 | +0.09(+0.14%) |
Jul 20, 2001 | 59.93 | 61.26 | 59.72 | 61.26 | 15,513,430 | +0.99(+1.63%) |
Jul 19, 2001 | 61.21 | 61.44 | 59.76 | 60.28 | 23,540,932 | -0.16(-0.27%) |
Jul 18, 2001 | 61.50 | 62.37 | 59.82 | 60.44 | 20,134,834 | -2.46(-3.92%) |
Jul 17, 2001 | 61.50 | 62.93 | 60.71 | 62.90 | 14,945,287 | +0.41(+0.66%) |
Jul 16, 2001 | 62.90 | 63.40 | 62.18 | 62.49 | 9,196,051 | -0.41(-0.65%) |
Jul 13, 2001 | 61.53 | 63.35 | 61.50 | 62.90 | 13,529,501 | +0.74(+1.19%) |
Jul 12, 2001 | 61.38 | 62.48 | 61.22 | 62.16 | 15,124,718 | +1.97(+3.27%) |
Jul 11, 2001 | 58.89 | 60.35 | 58.86 | 60.19 | 15,347,283 | +1.10(+1.85%) |
Jul 10, 2001 | 60.70 | 61.09 | 58.89 | 59.10 | 17,713,022 | -1.60(-2.64%) |
Jul 09, 2001 | 61.73 | 61.99 | 60.08 | 60.70 | 16,067,080 | -1.03(-1.67%) |
Jul 06, 2001 | 64.28 | 64.28 | 61.33 | 61.73 | 20,194,012 | -3.25(-5.00%) |
Jul 05, 2001 | 65.26 | 65.65 | 64.79 | 64.97 | 7,624,125 | -0.51(-0.78%) |
Jul 03, 2001 | 66.13 | 66.19 | 65.36 | 65.48 | 5,738,021 | -0.79(-1.20%) |
Jul 02, 2001 | 65.79 | 66.89 | 65.47 | 66.28 | 10,201,904 | +0.49(+0.75%) |
Jun 29, 2001 | 67.00 | 67.61 | 65.50 | 65.79 | 16,351,411 | -0.93(-1.39%) |
Jun 28, 2001 | 65.96 | 67.79 | 65.93 | 66.71 | 14,114,725 | +0.92(+1.39%) |
Jun 27, 2001 | 65.55 | 66.18 | 65.18 | 65.80 | 8,305,793 | +0.28(+0.42%) |
Jun 26, 2001 | 64.48 | 66.10 | 64.39 | 65.52 | 12,218,441 | +0.23(+0.35%) |
Jun 25, 2001 | 65.93 | 66.60 | 64.79 | 65.29 | 9,792,662 | -0.13(-0.19%) |
Jun 22, 2001 | 65.26 | 66.32 | 65.21 | 65.42 | 9,674,133 | +0.16(+0.24%) |
Jun 21, 2001 | 65.00 | 66.48 | 64.55 | 65.26 | 14,071,247 | -0.28(-0.43%) |
Jun 20, 2001 | 65.79 | 66.65 | 64.78 | 65.55 | 15,231,515 | -1.01(-1.52%) |
Jun 19, 2001 | 67.39 | 67.96 | 66.40 | 66.56 | 10,615,460 | +0.33(+0.50%) |
Jun 18, 2001 | 66.06 | 66.91 | 65.68 | 66.23 | 8,941,913 | +0.39(+0.59%) |
Jun 15, 2001 | 66.71 | 66.92 | 65.72 | 65.84 | 21,514,732 | -1.25(-1.86%) |
Jun 14, 2001 | 67.00 | 67.28 | 66.07 | 67.09 | 12,944,105 | -0.46(-0.68%) |
Jun 13, 2001 | 67.96 | 68.67 | 67.54 | 67.55 | 9,839,762 | -0.41(-0.61%) |
Jun 12, 2001 | 67.67 | 68.28 | 66.97 | 67.96 | 12,597,318 | -0.06(-0.09%) |
Jun 11, 2001 | 67.41 | 68.47 | 67.29 | 68.02 | 11,288,156 | +0.73(+1.09%) |
Jun 08, 2001 | 68.10 | 68.10 | 67.00 | 67.29 | 5,346,894 | -0.67(-0.98%) |
Jun 07, 2001 | 67.81 | 68.54 | 67.81 | 67.96 | 11,082,845 | -0.14(-0.21%) |
Jun 06, 2001 | 68.16 | 68.97 | 67.52 | 68.10 | 16,604,685 | +0.31(+0.45%) |
Jun 05, 2001 | 65.87 | 68.16 | 65.82 | 67.80 | 10,618,220 | +1.93(+2.93%) |
Jun 04, 2001 | 65.64 | 66.51 | 65.41 | 65.87 | 6,577,209 | +0.43(+0.66%) |
Jun 01, 2001 | 65.21 | 65.84 | 64.86 | 65.43 | 8,866,173 | +0.63(+0.97%) |
May 31, 2001 | 65.29 | 65.99 | 64.71 | 64.80 | 11,601,127 | -0.49(-0.75%) |
May 30, 2001 | 66.08 | 66.13 | 64.92 | 65.29 | 16,560,690 | -1.52(-2.27%) |
May 29, 2001 | 68.02 | 68.16 | 66.70 | 66.81 | 10,037,828 | -1.47(-2.15%) |
May 25, 2001 | 69.27 | 69.49 | 68.25 | 68.28 | 9,711,917 | -1.04(-1.51%) |
May 24, 2001 | 68.10 | 69.32 | 68.10 | 69.32 | 13,330,401 | +1.28(+1.87%) |
May 23, 2001 | 68.28 | 68.94 | 67.87 | 68.05 | 11,046,441 | -0.35(-0.52%) |
May 22, 2001 | 69.38 | 69.38 | 67.96 | 68.40 | 10,360,977 | -0.60(-0.87%) |
May 21, 2001 | 68.36 | 69.49 | 68.13 | 69.00 | 14,508,784 | +0.93(+1.36%) |
May 18, 2001 | 66.70 | 68.21 | 66.60 | 68.07 | 11,585,254 | +1.37(+2.06%) |
May 17, 2001 | 67.12 | 67.87 | 66.68 | 66.70 | 11,883,387 | -0.42(-0.63%) |
May 16, 2001 | 65.21 | 67.12 | 65.03 | 67.12 | 13,451,690 | +1.29(+1.95%) |
May 15, 2001 | 65.79 | 66.16 | 65.21 | 65.83 | 10,133,409 | +0.59(+0.91%) |
May 14, 2001 | 64.45 | 65.60 | 64.34 | 65.24 | 9,066,135 | +0.43(+0.67%) |
May 11, 2001 | 65.93 | 66.16 | 64.31 | 64.81 | 14,475,658 | -1.96(-2.94%) |
May 10, 2001 | 68.68 | 68.92 | 66.77 | 66.77 | 13,791,920 | -1.03(-1.52%) |
May 09, 2001 | 67.35 | 68.50 | 66.83 | 67.80 | 13,250,692 | -0.42(-0.61%) |
May 08, 2001 | 67.96 | 68.25 | 66.94 | 68.22 | 13,122,329 | +1.04(+1.55%) |
May 07, 2001 | 67.35 | 67.96 | 66.65 | 67.18 | 10,504,695 | +0.02(+0.03%) |
May 04, 2001 | 64.92 | 67.15 | 64.45 | 67.15 | 14,978,067 | +1.25(+1.90%) |
May 03, 2001 | 66.42 | 66.71 | 65.12 | 65.90 | 11,349,060 | -0.99(-1.47%) |
May 02, 2001 | 68.57 | 68.94 | 65.92 | 66.89 | 16,746,161 | -1.80(-2.62%) |