Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2001 | 49.01 | 51.09 | 49.01 | 50.65 | 4,236,836 | +1.64(+3.36%) |
May 31, 2001 | 49.13 | 49.40 | 48.57 | 49.01 | 3,404,611 | -0.12(-0.25%) |
May 30, 2001 | 49.50 | 49.83 | 48.94 | 49.13 | 4,103,628 | -0.37(-0.76%) |
May 29, 2001 | 49.35 | 49.79 | 49.25 | 49.50 | 2,914,902 | +0.16(+0.32%) |
May 25, 2001 | 50.57 | 50.57 | 49.01 | 49.35 | 4,090,924 | -1.46(-2.87%) |
May 24, 2001 | 51.43 | 52.57 | 49.91 | 50.81 | 5,458,415 | -0.62(-1.21%) |
May 23, 2001 | 52.72 | 52.72 | 51.43 | 51.43 | 4,732,192 | -1.56(-2.94%) |
May 22, 2001 | 53.53 | 53.73 | 52.60 | 52.99 | 3,609,555 | -0.54(-1.00%) |
May 21, 2001 | 53.26 | 53.57 | 52.89 | 53.53 | 1,995,284 | +0.26(+0.50%) |
May 18, 2001 | 53.60 | 53.69 | 52.96 | 53.26 | 4,312,807 | -0.34(-0.64%) |
May 17, 2001 | 52.01 | 54.43 | 51.87 | 53.60 | 7,764,773 | +1.59(+3.06%) |
May 16, 2001 | 51.89 | 52.01 | 51.16 | 52.01 | 5,115,002 | +0.12(+0.24%) |
May 15, 2001 | 51.98 | 51.98 | 50.99 | 51.89 | 3,444,394 | -0.12(-0.22%) |
May 14, 2001 | 51.44 | 52.01 | 51.33 | 52.01 | 1,796,243 | +0.57(+1.11%) |
May 11, 2001 | 51.39 | 51.76 | 50.88 | 51.44 | 2,129,005 | +0.05(+0.09%) |
May 10, 2001 | 50.78 | 51.43 | 50.78 | 51.39 | 3,133,705 | +0.74(+1.46%) |
May 09, 2001 | 50.36 | 51.05 | 49.87 | 50.65 | 3,305,027 | +0.29(+0.57%) |
May 08, 2001 | 50.41 | 50.81 | 50.10 | 50.36 | 3,417,701 | -0.05(-0.09%) |
May 07, 2001 | 50.26 | 50.86 | 50.07 | 50.41 | 2,758,082 | +0.15(+0.29%) |
May 04, 2001 | 49.87 | 50.65 | 49.09 | 50.26 | 3,068,642 | +0.39(+0.78%) |
May 03, 2001 | 49.87 | 50.03 | 48.87 | 49.87 | 2,786,571 | +0.00(+0.00%) |
May 02, 2001 | 49.43 | 50.10 | 49.29 | 49.87 | 4,294,200 | +0.44(+0.90%) |