Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 21.33 | 21.46 | 21.08 | 21.23 | 27,277,168 | +0.01(+0.03%) |
Aug 30, 2001 | 21.95 | 22.11 | 21.09 | 21.22 | 35,248,648 | -0.72(-3.28%) |
Aug 29, 2001 | 22.51 | 22.53 | 21.85 | 21.94 | 22,639,348 | -0.30(-1.37%) |
Aug 28, 2001 | 22.83 | 22.83 | 22.14 | 22.25 | 17,198,390 | -0.44(-1.95%) |
Aug 27, 2001 | 22.90 | 22.90 | 22.68 | 22.69 | 12,004,329 | -0.21(-0.92%) |
Aug 24, 2001 | 22.38 | 22.99 | 22.33 | 22.90 | 19,164,910 | +0.36(+1.60%) |
Aug 23, 2001 | 22.27 | 22.62 | 22.26 | 22.54 | 20,272,160 | +0.00(+0.00%) |
Aug 22, 2001 | 22.38 | 22.67 | 22.05 | 22.54 | 21,253,436 | +0.02(+0.10%) |
Aug 21, 2001 | 22.94 | 23.12 | 22.45 | 22.52 | 19,320,304 | -0.43(-1.86%) |
Aug 20, 2001 | 23.13 | 23.20 | 22.66 | 22.94 | 24,960,876 | -0.19(-0.81%) |
Aug 17, 2001 | 22.81 | 23.13 | 22.50 | 23.13 | 16,584,394 | +0.31(+1.36%) |
Aug 16, 2001 | 22.73 | 22.97 | 22.56 | 22.82 | 13,894,506 | -0.01(-0.05%) |
Aug 15, 2001 | 22.91 | 23.20 | 22.76 | 22.83 | 16,992,280 | +0.08(+0.34%) |
Aug 14, 2001 | 22.72 | 22.88 | 22.63 | 22.76 | 12,482,423 | +0.08(+0.34%) |
Aug 13, 2001 | 22.45 | 22.72 | 22.44 | 22.68 | 15,817,891 | -0.09(-0.41%) |
Aug 10, 2001 | 22.44 | 22.94 | 22.34 | 22.77 | 18,219,732 | +0.19(+0.86%) |
Aug 09, 2001 | 22.53 | 22.69 | 22.36 | 22.58 | 16,723,725 | +0.36(+1.62%) |
Aug 08, 2001 | 22.27 | 22.66 | 22.17 | 22.22 | 18,879,570 | -0.09(-0.40%) |
Aug 07, 2001 | 22.51 | 22.52 | 22.19 | 22.31 | 14,965,841 | -0.04(-0.20%) |
Aug 06, 2001 | 22.70 | 22.71 | 22.25 | 22.35 | 9,968,143 | -0.22(-0.98%) |
Aug 03, 2001 | 22.57 | 22.72 | 22.30 | 22.57 | 12,882,730 | +0.00(+0.00%) |
Aug 02, 2001 | 22.79 | 22.92 | 22.50 | 22.57 | 13,748,858 | -0.22(-0.97%) |
Aug 01, 2001 | 22.84 | 22.91 | 22.56 | 22.79 | 13,154,895 | -0.04(-0.19%) |
Jul 31, 2001 | 22.34 | 23.25 | 22.33 | 22.84 | 24,309,158 | +0.62(+2.79%) |
Jul 30, 2001 | 22.16 | 22.28 | 22.04 | 22.22 | 15,960,471 | +0.14(+0.65%) |
Jul 27, 2001 | 22.27 | 22.29 | 22.01 | 22.07 | 15,702,383 | -0.08(-0.38%) |
Jul 26, 2001 | 22.30 | 22.40 | 21.85 | 22.16 | 17,445,468 | -0.06(-0.27%) |
Jul 25, 2001 | 22.16 | 22.38 | 21.95 | 22.22 | 16,806,746 | +0.13(+0.60%) |
Jul 24, 2001 | 22.30 | 22.30 | 21.94 | 22.09 | 16,259,528 | -0.12(-0.55%) |
Jul 23, 2001 | 22.96 | 23.15 | 22.18 | 22.21 | 16,963,946 | -0.74(-3.24%) |
Jul 20, 2001 | 22.73 | 23.40 | 22.72 | 22.95 | 20,939,038 | +0.16(+0.71%) |
Jul 19, 2001 | 22.72 | 22.98 | 22.44 | 22.79 | 23,009,334 | +0.07(+0.29%) |
Jul 18, 2001 | 21.72 | 22.82 | 21.63 | 22.72 | 34,924,868 | +1.35(+6.30%) |
Jul 17, 2001 | 21.03 | 21.50 | 20.82 | 21.38 | 33,150,018 | +0.39(+1.87%) |
Jul 16, 2001 | 21.29 | 21.41 | 20.72 | 20.98 | 24,118,030 | -0.31(-1.46%) |
Jul 13, 2001 | 20.86 | 21.68 | 20.85 | 21.29 | 30,767,308 | +0.46(+2.21%) |
Jul 12, 2001 | 21.61 | 21.61 | 20.61 | 20.83 | 42,881,548 | -0.69(-3.22%) |
Jul 11, 2001 | 22.29 | 22.29 | 21.44 | 21.53 | 33,492,028 | -1.09(-4.80%) |
Jul 10, 2001 | 22.69 | 22.91 | 22.44 | 22.61 | 17,662,226 | -0.19(-0.83%) |
Jul 09, 2001 | 22.30 | 22.83 | 22.23 | 22.80 | 17,614,760 | +0.61(+2.75%) |
Jul 06, 2001 | 22.25 | 22.27 | 21.92 | 22.19 | 21,233,222 | +0.16(+0.73%) |
Jul 05, 2001 | 22.52 | 22.63 | 21.97 | 22.03 | 22,285,064 | -0.38(-1.68%) |
Jul 03, 2001 | 22.66 | 22.75 | 22.34 | 22.41 | 11,870,953 | -0.25(-1.12%) |
Jul 02, 2001 | 22.44 | 22.77 | 22.37 | 22.66 | 29,872,844 | +0.47(+2.12%) |
Jun 29, 2001 | 23.08 | 23.32 | 22.19 | 22.19 | 38,518,964 | -1.16(-4.98%) |
Jun 28, 2001 | 23.30 | 23.82 | 23.15 | 23.35 | 20,406,078 | +0.32(+1.40%) |
Jun 27, 2001 | 23.37 | 23.50 | 23.03 | 23.03 | 13,205,249 | -0.35(-1.52%) |
Jun 26, 2001 | 23.28 | 23.65 | 23.28 | 23.39 | 17,545,094 | +0.11(+0.45%) |
Jun 25, 2001 | 23.74 | 23.95 | 23.27 | 23.28 | 16,636,733 | -0.43(-1.80%) |
Jun 22, 2001 | 24.13 | 24.21 | 23.61 | 23.71 | 25,793,254 | -1.15(-4.64%) |
Jun 21, 2001 | 24.41 | 24.93 | 24.41 | 24.86 | 21,965,974 | +0.21(+0.83%) |
Jun 20, 2001 | 24.71 | 24.88 | 24.21 | 24.66 | 22,250,592 | +0.28(+1.14%) |
Jun 19, 2001 | 23.82 | 24.43 | 23.82 | 24.38 | 21,620,354 | +0.43(+1.80%) |
Jun 18, 2001 | 23.80 | 24.22 | 23.60 | 23.95 | 18,456,522 | +0.33(+1.38%) |
Jun 15, 2001 | 23.45 | 23.71 | 23.36 | 23.62 | 35,452,956 | -0.34(-1.43%) |
Jun 14, 2001 | 23.64 | 24.06 | 23.63 | 23.96 | 18,405,266 | +0.33(+1.38%) |
Jun 13, 2001 | 23.94 | 23.94 | 23.55 | 23.64 | 18,488,468 | -0.15(-0.63%) |
Jun 12, 2001 | 24.09 | 24.10 | 23.71 | 23.79 | 13,511,525 | -0.10(-0.42%) |
Jun 11, 2001 | 24.30 | 24.30 | 23.66 | 23.89 | 11,399,718 | -0.22(-0.92%) |
Jun 08, 2001 | 24.19 | 24.24 | 23.99 | 24.11 | 10,920,721 | -0.13(-0.55%) |
Jun 07, 2001 | 23.66 | 24.27 | 23.65 | 24.24 | 22,792,036 | +0.50(+2.10%) |
Jun 06, 2001 | 23.75 | 23.82 | 23.42 | 23.74 | 17,405,582 | -0.06(-0.23%) |
Jun 05, 2001 | 23.89 | 24.10 | 23.74 | 23.80 | 20,955,282 | -0.29(-1.20%) |
Jun 04, 2001 | 23.98 | 24.09 | 23.72 | 24.09 | 12,599,916 | +0.37(+1.54%) |