Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 24.89 | 25.14 | 24.37 | 24.45 | 9,227,173 | -0.10(-0.42%) |
Oct 30, 2001 | 24.40 | 24.94 | 23.89 | 24.55 | 13,399,435 | -0.14(-0.56%) |
Oct 29, 2001 | 25.65 | 25.84 | 24.65 | 24.69 | 11,196,139 | -1.27(-4.90%) |
Oct 26, 2001 | 25.91 | 26.33 | 25.58 | 25.96 | 9,570,860 | +0.05(+0.19%) |
Oct 25, 2001 | 24.99 | 25.93 | 24.61 | 25.91 | 10,962,964 | +0.87(+3.48%) |
Oct 24, 2001 | 24.85 | 25.16 | 24.70 | 25.04 | 11,168,511 | +0.32(+1.29%) |
Oct 23, 2001 | 24.82 | 25.16 | 24.56 | 24.72 | 12,024,979 | +0.31(+1.27%) |
Oct 22, 2001 | 23.42 | 24.67 | 23.42 | 24.41 | 10,847,389 | +1.00(+4.25%) |
Oct 19, 2001 | 23.61 | 23.62 | 22.81 | 23.42 | 10,693,917 | -0.19(-0.79%) |
Oct 18, 2001 | 23.95 | 24.20 | 23.51 | 23.60 | 10,082,484 | -0.32(-1.33%) |
Oct 17, 2001 | 24.54 | 25.06 | 23.90 | 23.92 | 20,705,234 | +0.46(+1.94%) |
Oct 16, 2001 | 23.51 | 23.85 | 23.12 | 23.46 | 12,830,819 | +0.27(+1.16%) |
Oct 15, 2001 | 22.19 | 23.40 | 22.02 | 23.19 | 12,117,409 | +0.46(+2.01%) |
Oct 12, 2001 | 22.81 | 22.88 | 22.13 | 22.74 | 11,906,077 | -0.37(-1.59%) |
Oct 11, 2001 | 23.19 | 23.82 | 22.77 | 23.10 | 15,427,562 | +0.02(+0.09%) |
Oct 10, 2001 | 22.61 | 23.42 | 22.50 | 23.08 | 12,328,019 | +0.30(+1.34%) |
Oct 09, 2001 | 22.26 | 22.95 | 22.17 | 22.78 | 11,211,327 | +0.35(+1.57%) |
Oct 08, 2001 | 22.47 | 22.88 | 22.16 | 22.43 | 11,297,972 | -0.67(-2.90%) |
Oct 05, 2001 | 23.85 | 23.88 | 22.86 | 23.10 | 13,359,657 | -0.52(-2.20%) |
Oct 04, 2001 | 24.30 | 24.33 | 23.54 | 23.62 | 17,251,300 | -0.35(-1.47%) |
Oct 03, 2001 | 23.86 | 24.39 | 23.71 | 23.97 | 22,786,736 | -0.22(-0.91%) |
Oct 02, 2001 | 23.78 | 24.37 | 23.38 | 24.19 | 14,629,822 | +0.68(+2.91%) |
Oct 01, 2001 | 23.71 | 23.94 | 23.23 | 23.51 | 12,416,399 | -0.10(-0.44%) |
Sep 28, 2001 | 23.23 | 24.20 | 23.01 | 23.61 | 14,902,196 | +0.71(+3.11%) |
Sep 27, 2001 | 22.47 | 23.09 | 21.92 | 22.90 | 9,477,417 | +0.37(+1.63%) |
Sep 26, 2001 | 23.32 | 23.33 | 22.16 | 22.53 | 12,034,670 | -0.46(-1.98%) |
Sep 25, 2001 | 22.50 | 23.25 | 22.21 | 22.99 | 15,977,229 | +0.46(+2.06%) |
Sep 24, 2001 | 21.88 | 22.61 | 21.85 | 22.52 | 19,648,426 | +1.22(+5.71%) |
Sep 21, 2001 | 20.22 | 22.02 | 20.08 | 21.31 | 27,945,360 | -0.51(-2.34%) |
Sep 20, 2001 | 22.92 | 23.33 | 21.64 | 21.82 | 18,178,356 | -1.76(-7.48%) |
Sep 19, 2001 | 24.20 | 24.54 | 22.82 | 23.58 | 19,666,362 | -0.50(-2.10%) |
Sep 18, 2001 | 24.27 | 24.82 | 23.78 | 24.09 | 19,079,810 | -0.28(-1.16%) |
Sep 17, 2001 | 24.20 | 24.76 | 23.51 | 24.37 | 29,585,394 | -1.39(-5.39%) |
Sep 10, 2001 | 25.10 | 25.83 | 24.81 | 25.76 | 13,399,869 | +0.18(+0.70%) |
Sep 07, 2001 | 24.89 | 25.72 | 24.86 | 25.58 | 12,696,440 | +0.04(+0.16%) |
Sep 06, 2001 | 26.27 | 26.27 | 25.23 | 25.54 | 16,315,274 | -0.97(-3.68%) |
Sep 05, 2001 | 27.65 | 27.65 | 26.33 | 26.51 | 15,101,812 | -1.02(-3.72%) |
Sep 04, 2001 | 27.31 | 28.12 | 27.00 | 27.54 | 9,225,438 | +0.30(+1.09%) |
Aug 31, 2001 | 27.04 | 27.65 | 27.04 | 27.24 | 7,114,716 | +0.11(+0.41%) |
Aug 30, 2001 | 27.13 | 27.31 | 27.04 | 27.13 | 10,697,243 | -0.23(-0.83%) |
Aug 29, 2001 | 27.85 | 27.98 | 27.25 | 27.36 | 8,936,863 | -0.64(-2.27%) |
Aug 28, 2001 | 28.28 | 28.48 | 27.76 | 27.99 | 9,310,781 | -0.42(-1.48%) |
Aug 27, 2001 | 28.19 | 28.69 | 28.03 | 28.41 | 7,928,947 | +0.12(+0.42%) |
Aug 24, 2001 | 27.86 | 28.45 | 27.55 | 28.30 | 17,232,206 | +0.15(+0.52%) |
Aug 23, 2001 | 28.28 | 28.48 | 28.07 | 28.15 | 6,592,966 | -0.33(-1.16%) |
Aug 22, 2001 | 28.14 | 28.55 | 28.07 | 28.48 | 7,727,306 | +0.55(+1.95%) |
Aug 21, 2001 | 28.28 | 28.66 | 27.93 | 27.94 | 10,290,635 | -0.47(-1.65%) |
Aug 20, 2001 | 28.55 | 28.80 | 28.22 | 28.41 | 8,461,979 | -0.27(-0.94%) |
Aug 17, 2001 | 28.93 | 28.99 | 28.36 | 28.68 | 7,185,884 | -0.48(-1.66%) |
Aug 16, 2001 | 29.17 | 29.21 | 28.54 | 29.16 | 9,175,244 | +0.02(+0.07%) |
Aug 15, 2001 | 29.08 | 29.28 | 29.04 | 29.14 | 6,956,036 | -0.07(-0.24%) |
Aug 14, 2001 | 29.12 | 29.44 | 29.04 | 29.21 | 6,683,806 | +0.09(+0.31%) |
Aug 13, 2001 | 28.90 | 29.30 | 28.72 | 29.12 | 6,088,719 | -0.09(-0.31%) |
Aug 10, 2001 | 28.97 | 29.30 | 28.43 | 29.21 | 6,810,519 | +0.24(+0.84%) |
Aug 09, 2001 | 29.07 | 29.13 | 28.49 | 28.97 | 7,958,455 | -0.12(-0.43%) |
Aug 08, 2001 | 29.28 | 29.55 | 28.91 | 29.09 | 7,940,952 | -0.48(-1.61%) |
Aug 07, 2001 | 29.46 | 29.75 | 29.25 | 29.57 | 6,779,130 | +0.01(+0.02%) |
Aug 06, 2001 | 29.95 | 30.12 | 29.43 | 29.56 | 7,284,534 | -0.39(-1.29%) |
Aug 03, 2001 | 30.08 | 30.25 | 29.75 | 29.95 | 8,529,530 | -0.12(-0.41%) |
Aug 02, 2001 | 30.11 | 30.59 | 30.07 | 30.07 | 7,152,180 | +0.00(+0.00%) |