Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 39.35 | 39.90 | 39.16 | 39.90 | 2,489,229 | +0.55(+1.39%) |
Aug 30, 2001 | 39.51 | 39.86 | 39.09 | 39.35 | 3,266,271 | -0.16(-0.39%) |
Aug 29, 2001 | 40.36 | 40.52 | 39.36 | 39.51 | 4,544,958 | -0.74(-1.84%) |
Aug 28, 2001 | 41.30 | 41.46 | 40.17 | 40.25 | 5,754,859 | -1.10(-2.66%) |
Aug 27, 2001 | 42.01 | 42.01 | 41.31 | 41.35 | 2,174,306 | -0.44(-1.06%) |
Aug 24, 2001 | 40.79 | 42.04 | 40.75 | 41.79 | 3,018,208 | +1.14(+2.80%) |
Aug 23, 2001 | 40.60 | 40.91 | 40.52 | 40.65 | 2,058,680 | -0.10(-0.25%) |
Aug 22, 2001 | 40.47 | 40.99 | 40.35 | 40.75 | 5,387,063 | +0.28(+0.69%) |
Aug 21, 2001 | 41.51 | 41.54 | 40.47 | 40.47 | 4,273,795 | -1.09(-2.62%) |
Aug 20, 2001 | 41.88 | 41.92 | 41.14 | 41.56 | 4,168,179 | -0.51(-1.22%) |
Aug 17, 2001 | 42.86 | 42.86 | 41.61 | 42.08 | 3,097,516 | -0.88(-2.05%) |
Aug 16, 2001 | 42.16 | 42.96 | 41.92 | 42.96 | 3,801,281 | +0.54(+1.27%) |
Aug 15, 2001 | 43.29 | 43.72 | 42.38 | 42.42 | 4,281,751 | -1.13(-2.59%) |
Aug 14, 2001 | 43.99 | 44.18 | 43.52 | 43.55 | 2,719,326 | -0.44(-0.99%) |
Aug 13, 2001 | 44.07 | 44.60 | 43.75 | 43.99 | 2,106,932 | -0.31(-0.70%) |
Aug 10, 2001 | 44.03 | 44.36 | 43.72 | 44.30 | 2,990,745 | +0.38(+0.87%) |
Aug 09, 2001 | 44.03 | 44.45 | 43.54 | 43.92 | 4,819,457 | -0.19(-0.44%) |
Aug 08, 2001 | 44.53 | 44.95 | 43.89 | 44.11 | 3,827,846 | -0.69(-1.55%) |
Aug 07, 2001 | 44.76 | 44.99 | 44.03 | 44.81 | 5,302,493 | -0.70(-1.54%) |
Aug 06, 2001 | 45.98 | 46.60 | 45.46 | 45.51 | 3,506,763 | -0.63(-1.37%) |
Aug 03, 2001 | 45.83 | 46.17 | 45.63 | 46.14 | 2,498,982 | +0.30(+0.66%) |
Aug 02, 2001 | 46.36 | 46.56 | 45.45 | 45.83 | 3,013,460 | -0.14(-0.31%) |
Aug 01, 2001 | 45.70 | 46.24 | 45.60 | 45.98 | 2,791,319 | +0.37(+0.80%) |
Jul 31, 2001 | 44.57 | 45.81 | 44.51 | 45.61 | 3,415,263 | +0.88(+1.97%) |
Jul 30, 2001 | 45.69 | 45.90 | 44.73 | 44.73 | 3,380,614 | -0.58(-1.27%) |
Jul 27, 2001 | 45.28 | 45.90 | 45.16 | 45.30 | 3,352,509 | +0.02(+0.05%) |
Jul 26, 2001 | 44.16 | 45.34 | 44.04 | 45.28 | 2,966,106 | +1.12(+2.54%) |
Jul 25, 2001 | 43.50 | 44.30 | 43.50 | 44.16 | 2,041,098 | +1.10(+2.55%) |
Jul 24, 2001 | 43.83 | 44.10 | 43.01 | 43.06 | 2,795,041 | -0.77(-1.76%) |
Jul 23, 2001 | 44.25 | 44.61 | 43.68 | 43.83 | 2,725,614 | -0.42(-0.95%) |
Jul 20, 2001 | 43.94 | 44.53 | 43.85 | 44.25 | 2,353,712 | +0.31(+0.71%) |
Jul 19, 2001 | 44.52 | 45.16 | 43.40 | 43.94 | 4,398,147 | -0.58(-1.30%) |
Jul 18, 2001 | 43.87 | 44.88 | 42.90 | 44.52 | 7,002,233 | +0.65(+1.47%) |
Jul 17, 2001 | 43.17 | 44.20 | 43.17 | 43.87 | 4,938,676 | +0.79(+1.85%) |
Jul 16, 2001 | 42.91 | 43.16 | 42.14 | 43.08 | 2,503,474 | +0.16(+0.38%) |
Jul 13, 2001 | 42.47 | 43.02 | 41.90 | 42.91 | 2,103,339 | +0.44(+1.05%) |
Jul 12, 2001 | 41.50 | 42.69 | 41.50 | 42.47 | 4,129,423 | +1.25(+3.02%) |
Jul 11, 2001 | 42.20 | 42.24 | 41.22 | 41.22 | 4,234,911 | -0.97(-2.31%) |
Jul 10, 2001 | 41.45 | 42.56 | 41.45 | 42.20 | 6,043,859 | +1.03(+2.50%) |
Jul 09, 2001 | 42.09 | 42.09 | 40.95 | 41.17 | 7,189,210 | -1.15(-2.71%) |
Jul 06, 2001 | 43.04 | 43.23 | 41.90 | 42.31 | 5,276,057 | -0.72(-1.68%) |
Jul 05, 2001 | 43.89 | 44.20 | 42.97 | 43.04 | 4,031,635 | -0.86(-1.95%) |
Jul 03, 2001 | 43.92 | 44.46 | 43.75 | 43.89 | 2,826,610 | -0.02(-0.05%) |
Jul 02, 2001 | 43.87 | 44.59 | 43.87 | 43.92 | 4,277,517 | +0.59(+1.37%) |
Jun 29, 2001 | 44.33 | 44.81 | 43.31 | 43.33 | 6,205,813 | -1.28(-2.87%) |
Jun 28, 2001 | 44.96 | 45.49 | 44.32 | 44.60 | 5,150,550 | -0.36(-0.80%) |
Jun 27, 2001 | 44.43 | 45.23 | 44.32 | 44.96 | 4,000,836 | +0.53(+1.19%) |
Jun 26, 2001 | 44.39 | 45.06 | 43.68 | 44.43 | 5,941,067 | +0.05(+0.11%) |
Jun 25, 2001 | 44.42 | 45.02 | 43.94 | 44.39 | 6,961,552 | -0.03(-0.07%) |
Jun 22, 2001 | 45.00 | 45.10 | 43.17 | 44.42 | 7,868,593 | -0.58(-1.30%) |
Jun 21, 2001 | 46.75 | 46.75 | 44.18 | 45.00 | 12,476,176 | -2.62(-5.50%) |
Jun 20, 2001 | 48.16 | 48.98 | 47.05 | 47.62 | 7,636,571 | -0.54(-1.12%) |
Jun 19, 2001 | 50.56 | 50.56 | 47.95 | 48.16 | 5,728,808 | -2.40(-4.75%) |
Jun 18, 2001 | 50.19 | 50.64 | 50.19 | 50.56 | 3,112,788 | +0.49(+0.98%) |
Jun 15, 2001 | 49.65 | 50.27 | 49.65 | 50.07 | 7,580,105 | +0.54(+1.09%) |
Jun 14, 2001 | 51.03 | 51.03 | 49.34 | 49.53 | 4,820,868 | -1.50(-2.95%) |
Jun 13, 2001 | 51.20 | 51.81 | 50.96 | 51.03 | 2,777,075 | -0.17(-0.33%) |
Jun 12, 2001 | 50.26 | 51.54 | 50.03 | 51.20 | 3,999,809 | +0.94(+1.88%) |
Jun 11, 2001 | 50.33 | 50.46 | 49.61 | 50.26 | 2,133,240 | -0.07(-0.14%) |
Jun 08, 2001 | 51.13 | 51.13 | 49.95 | 50.33 | 2,887,439 | -0.83(-1.61%) |
Jun 07, 2001 | 51.48 | 51.48 | 50.74 | 51.16 | 2,792,731 | -0.35(-0.68%) |
Jun 06, 2001 | 51.63 | 51.63 | 51.21 | 51.51 | 4,483,231 | -0.65(-1.24%) |
Jun 05, 2001 | 51.98 | 52.64 | 51.98 | 52.15 | 4,344,633 | +0.70(+1.36%) |
Jun 04, 2001 | 50.65 | 51.98 | 50.57 | 51.45 | 3,164,505 | +0.80(+1.58%) |