Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 50.94 | 52.36 | 50.77 | 51.80 | 19,614,572 | +0.97(+1.91%) |
Sep 27, 2001 | 51.56 | 51.67 | 49.41 | 50.83 | 23,324,398 | -0.73(-1.42%) |
Sep 26, 2001 | 53.34 | 53.34 | 51.00 | 51.56 | 24,405,952 | -1.78(-3.34%) |
Sep 25, 2001 | 53.14 | 54.22 | 52.75 | 53.34 | 22,266,926 | -0.20(-0.37%) |
Sep 24, 2001 | 51.84 | 53.96 | 51.84 | 53.54 | 19,835,204 | +2.43(+4.75%) |
Sep 21, 2001 | 51.17 | 52.80 | 50.54 | 51.11 | 32,518,662 | -1.64(-3.10%) |
Sep 20, 2001 | 53.14 | 54.07 | 52.44 | 52.75 | 26,884,600 | -1.47(-2.71%) |
Sep 19, 2001 | 54.44 | 54.70 | 52.21 | 54.22 | 26,354,448 | -0.23(-0.41%) |
Sep 18, 2001 | 53.09 | 54.64 | 52.91 | 54.44 | 21,788,656 | +1.73(+3.28%) |
Sep 17, 2001 | 53.03 | 54.14 | 52.27 | 52.71 | 26,795,886 | -1.77(-3.24%) |
Sep 10, 2001 | 54.22 | 55.01 | 53.98 | 54.48 | 18,258,734 | -0.07(-0.12%) |
Sep 07, 2001 | 55.29 | 55.43 | 54.22 | 54.55 | 18,604,910 | -0.80(-1.44%) |
Sep 06, 2001 | 56.86 | 56.86 | 55.15 | 55.34 | 16,012,759 | -1.33(-2.34%) |
Sep 05, 2001 | 57.32 | 58.07 | 56.25 | 56.67 | 21,037,342 | -0.64(-1.12%) |
Sep 04, 2001 | 56.56 | 58.24 | 56.07 | 57.32 | 17,515,566 | +0.87(+1.54%) |
Aug 31, 2001 | 57.04 | 57.24 | 56.05 | 56.45 | 14,389,898 | -0.23(-0.41%) |
Aug 30, 2001 | 58.03 | 58.39 | 55.83 | 56.68 | 26,588,182 | -2.13(-3.62%) |
Aug 29, 2001 | 59.72 | 59.81 | 58.63 | 58.81 | 8,570,795 | -0.46(-0.78%) |
Aug 28, 2001 | 60.37 | 60.52 | 59.22 | 59.27 | 10,284,494 | -1.08(-1.79%) |
Aug 27, 2001 | 60.42 | 61.11 | 60.22 | 60.35 | 8,040,643 | -0.07(-0.12%) |
Aug 24, 2001 | 58.71 | 60.88 | 58.40 | 60.42 | 13,655,582 | +2.25(+3.87%) |
Aug 23, 2001 | 58.73 | 59.13 | 58.17 | 58.17 | 9,693,429 | -0.54(-0.92%) |
Aug 22, 2001 | 57.89 | 58.76 | 57.47 | 58.71 | 14,217,076 | +1.17(+2.03%) |
Aug 21, 2001 | 58.65 | 59.28 | 57.27 | 57.54 | 11,537,806 | -1.25(-2.12%) |
Aug 20, 2001 | 59.12 | 59.30 | 58.06 | 58.79 | 9,938,496 | -0.28(-0.47%) |
Aug 17, 2001 | 59.57 | 59.57 | 58.68 | 59.07 | 12,405,988 | -0.66(-1.10%) |
Aug 16, 2001 | 58.85 | 59.87 | 58.54 | 59.72 | 11,005,352 | +0.42(+0.70%) |
Aug 15, 2001 | 60.06 | 60.20 | 59.30 | 59.30 | 8,345,206 | -0.67(-1.12%) |
Aug 14, 2001 | 60.15 | 60.34 | 59.52 | 59.98 | 10,146,555 | +0.19(+0.32%) |
Aug 13, 2001 | 59.30 | 60.22 | 59.10 | 59.78 | 10,667,500 | +0.51(+0.87%) |
Aug 10, 2001 | 58.65 | 59.27 | 58.06 | 59.27 | 9,304,757 | +0.49(+0.84%) |
Aug 09, 2001 | 58.56 | 59.04 | 58.00 | 58.78 | 11,975,704 | -0.06(-0.11%) |
Aug 08, 2001 | 59.30 | 59.92 | 58.79 | 58.84 | 11,329,039 | -1.16(-1.94%) |
Aug 07, 2001 | 59.75 | 60.64 | 59.44 | 60.00 | 7,134,744 | -0.15(-0.24%) |
Aug 06, 2001 | 60.57 | 60.64 | 59.74 | 60.15 | 7,395,925 | -0.94(-1.54%) |
Aug 03, 2001 | 60.88 | 62.17 | 60.48 | 61.09 | 6,558,908 | -0.35(-0.57%) |
Aug 02, 2001 | 61.27 | 61.82 | 60.55 | 61.44 | 10,048,989 | +0.98(+1.63%) |
Aug 01, 2001 | 59.50 | 61.27 | 59.47 | 60.46 | 10,688,217 | +1.04(+1.76%) |
Jul 31, 2001 | 59.81 | 60.43 | 59.38 | 59.42 | 9,921,320 | -0.36(-0.60%) |
Jul 30, 2001 | 59.24 | 60.00 | 59.16 | 59.78 | 7,137,401 | +0.65(+1.10%) |
Jul 27, 2001 | 59.16 | 59.83 | 58.80 | 59.13 | 7,696,416 | -0.73(-1.23%) |
Jul 26, 2001 | 59.16 | 59.86 | 58.13 | 59.86 | 14,924,831 | +0.63(+1.06%) |
Jul 25, 2001 | 59.02 | 59.69 | 58.02 | 59.24 | 11,062,723 | +0.21(+0.36%) |
Jul 24, 2001 | 59.21 | 59.95 | 58.61 | 59.02 | 12,925,870 | -0.76(-1.27%) |
Jul 23, 2001 | 59.69 | 60.40 | 59.47 | 59.78 | 11,183,309 | +0.08(+0.14%) |
Jul 20, 2001 | 58.39 | 59.69 | 58.19 | 59.69 | 15,921,744 | +0.96(+1.63%) |
Jul 19, 2001 | 59.64 | 59.86 | 58.23 | 58.73 | 24,160,530 | -0.16(-0.27%) |
Jul 18, 2001 | 59.92 | 60.77 | 58.28 | 58.89 | 20,664,784 | -2.40(-3.92%) |
Jul 17, 2001 | 59.92 | 61.32 | 59.16 | 61.29 | 15,338,648 | +0.40(+0.66%) |
Jul 16, 2001 | 61.29 | 61.77 | 60.59 | 60.89 | 9,438,092 | -0.40(-0.65%) |
Jul 13, 2001 | 59.95 | 61.73 | 59.92 | 61.29 | 13,885,598 | +0.72(+1.19%) |
Jul 12, 2001 | 59.81 | 60.88 | 59.65 | 60.57 | 15,522,802 | +1.92(+3.27%) |
Jul 11, 2001 | 57.38 | 58.81 | 57.36 | 58.65 | 15,751,224 | +1.07(+1.85%) |
Jul 10, 2001 | 59.15 | 59.52 | 57.38 | 57.58 | 18,179,230 | -1.56(-2.64%) |
Jul 09, 2001 | 60.15 | 60.40 | 58.54 | 59.14 | 16,489,967 | -1.01(-1.67%) |
Jul 06, 2001 | 62.63 | 62.63 | 59.76 | 60.15 | 20,725,518 | -3.16(-5.00%) |
Jul 05, 2001 | 63.59 | 63.96 | 63.13 | 63.31 | 7,824,792 | -0.50(-0.78%) |
Jul 03, 2001 | 64.44 | 64.49 | 63.68 | 63.80 | 5,889,046 | -0.77(-1.20%) |