Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 20.39 | 21.19 | 20.39 | 21.12 | 4,863,678 | +0.66(+3.25%) |
Aug 30, 2001 | 21.06 | 21.30 | 20.28 | 20.45 | 6,230,763 | -0.65(-3.07%) |
Aug 29, 2001 | 21.49 | 21.49 | 21.05 | 21.10 | 4,068,499 | -0.29(-1.36%) |
Aug 28, 2001 | 21.92 | 22.11 | 21.30 | 21.39 | 3,841,856 | -0.53(-2.42%) |
Aug 27, 2001 | 22.25 | 22.36 | 21.91 | 21.92 | 3,892,195 | -0.21(-0.94%) |
Aug 24, 2001 | 21.73 | 22.30 | 21.63 | 22.13 | 4,526,242 | +0.42(+1.91%) |
Aug 23, 2001 | 21.51 | 21.85 | 21.49 | 21.71 | 3,523,327 | +0.03(+0.15%) |
Aug 22, 2001 | 21.42 | 21.91 | 21.27 | 21.68 | 4,252,150 | +0.26(+1.20%) |
Aug 21, 2001 | 21.57 | 21.87 | 21.30 | 21.42 | 4,902,937 | -0.08(-0.39%) |
Aug 20, 2001 | 21.34 | 21.57 | 21.17 | 21.51 | 5,028,181 | +0.21(+0.97%) |
Aug 17, 2001 | 21.96 | 22.17 | 20.84 | 21.30 | 8,170,117 | -0.66(-3.02%) |
Aug 16, 2001 | 22.01 | 22.05 | 21.71 | 21.96 | 8,869,195 | -0.14(-0.64%) |
Aug 15, 2001 | 22.42 | 22.65 | 22.05 | 22.10 | 5,878,033 | -0.38(-1.70%) |
Aug 14, 2001 | 22.62 | 22.82 | 22.43 | 22.49 | 4,435,801 | -0.13(-0.59%) |
Aug 13, 2001 | 22.75 | 22.91 | 22.54 | 22.62 | 4,183,266 | -0.13(-0.58%) |
Aug 10, 2001 | 22.46 | 22.85 | 22.31 | 22.75 | 5,566,489 | +0.13(+0.59%) |
Aug 09, 2001 | 22.44 | 23.23 | 22.25 | 22.62 | 6,491,728 | +0.18(+0.81%) |
Aug 08, 2001 | 22.64 | 22.74 | 22.26 | 22.44 | 6,421,760 | -0.23(-1.03%) |
Aug 07, 2001 | 22.28 | 22.96 | 22.22 | 22.67 | 7,231,390 | +0.39(+1.75%) |
Aug 06, 2001 | 22.17 | 22.44 | 22.10 | 22.28 | 6,340,352 | +0.19(+0.86%) |
Aug 03, 2001 | 22.50 | 22.84 | 22.09 | 22.09 | 11,444,643 | +0.08(+0.38%) |
Aug 02, 2001 | 22.46 | 22.56 | 21.92 | 22.01 | 9,394,376 | -0.14(-0.64%) |
Aug 01, 2001 | 22.05 | 22.30 | 21.81 | 22.15 | 7,897,711 | +0.27(+1.21%) |
Jul 31, 2001 | 22.10 | 22.29 | 21.74 | 21.88 | 9,450,856 | -0.21(-0.94%) |
Jul 30, 2001 | 22.64 | 22.75 | 21.92 | 22.09 | 7,779,211 | -0.36(-1.59%) |
Jul 27, 2001 | 22.34 | 22.71 | 22.28 | 22.45 | 4,832,608 | +0.11(+0.48%) |
Jul 26, 2001 | 21.98 | 22.50 | 21.84 | 22.34 | 11,133,821 | +0.36(+1.62%) |
Jul 25, 2001 | 21.71 | 22.13 | 21.65 | 21.98 | 7,466,583 | +0.27(+1.22%) |
Jul 24, 2001 | 22.32 | 22.32 | 21.61 | 21.71 | 6,208,364 | -0.61(-2.72%) |
Jul 23, 2001 | 22.42 | 22.65 | 22.22 | 22.32 | 5,559,745 | -0.10(-0.44%) |
Jul 20, 2001 | 22.54 | 22.75 | 22.28 | 22.42 | 5,307,330 | -0.12(-0.55%) |
Jul 19, 2001 | 22.43 | 23.04 | 22.23 | 22.54 | 7,275,707 | +0.12(+0.52%) |
Jul 18, 2001 | 23.04 | 23.04 | 22.34 | 22.43 | 6,944,774 | -1.07(-4.56%) |
Jul 17, 2001 | 22.92 | 23.50 | 22.77 | 23.50 | 6,357,211 | +0.58(+2.54%) |
Jul 16, 2001 | 23.41 | 23.77 | 22.82 | 22.92 | 6,869,266 | -0.49(-2.09%) |
Jul 13, 2001 | 22.94 | 23.50 | 22.86 | 23.41 | 9,550,449 | +0.47(+2.06%) |
Jul 12, 2001 | 23.25 | 23.33 | 22.26 | 22.94 | 8,670,129 | -0.32(-1.36%) |
Jul 11, 2001 | 22.50 | 23.42 | 22.50 | 23.25 | 9,890,896 | +0.75(+3.32%) |
Jul 10, 2001 | 22.99 | 23.08 | 22.43 | 22.50 | 4,775,044 | -0.49(-2.13%) |
Jul 09, 2001 | 23.01 | 23.38 | 22.76 | 22.99 | 4,300,562 | -0.02(-0.07%) |
Jul 06, 2001 | 23.35 | 23.35 | 22.64 | 23.01 | 5,380,189 | -0.40(-1.70%) |
Jul 05, 2001 | 23.54 | 23.81 | 23.33 | 23.41 | 4,227,463 | -0.13(-0.56%) |
Jul 03, 2001 | 23.86 | 23.86 | 23.46 | 23.54 | 3,384,475 | -0.32(-1.36%) |
Jul 02, 2001 | 23.99 | 24.10 | 23.31 | 23.87 | 5,119,946 | -0.12(-0.52%) |
Jun 29, 2001 | 23.53 | 24.07 | 23.05 | 23.99 | 6,479,083 | +0.46(+1.94%) |
Jun 28, 2001 | 23.38 | 23.99 | 23.33 | 23.53 | 6,121,897 | +0.16(+0.68%) |
Jun 27, 2001 | 23.46 | 23.56 | 22.71 | 23.38 | 9,543,585 | -0.08(-0.35%) |
Jun 26, 2001 | 24.06 | 24.06 | 23.21 | 23.46 | 7,682,629 | -0.61(-2.55%) |
Jun 25, 2001 | 24.24 | 24.24 | 23.49 | 24.07 | 7,091,935 | -0.17(-0.69%) |
Jun 22, 2001 | 24.91 | 24.91 | 23.87 | 24.24 | 7,241,867 | -0.76(-3.02%) |
Jun 21, 2001 | 24.29 | 25.15 | 24.03 | 24.99 | 5,437,873 | +0.71(+2.91%) |
Jun 20, 2001 | 23.96 | 24.53 | 23.50 | 24.29 | 7,216,457 | +0.33(+1.39%) |
Jun 19, 2001 | 24.11 | 24.58 | 23.95 | 23.96 | 6,344,807 | -0.15(-0.62%) |
Jun 18, 2001 | 24.54 | 24.54 | 24.00 | 24.11 | 7,335,800 | -0.56(-2.26%) |
Jun 15, 2001 | 24.75 | 24.75 | 24.30 | 24.66 | 7,915,896 | -0.13(-0.54%) |
Jun 14, 2001 | 25.58 | 25.59 | 24.62 | 24.80 | 5,224,718 | -0.78(-3.05%) |
Jun 13, 2001 | 26.10 | 26.10 | 25.33 | 25.58 | 4,160,987 | -0.57(-2.19%) |
Jun 12, 2001 | 26.17 | 26.35 | 25.48 | 26.15 | 4,185,916 | -0.02(-0.06%) |
Jun 11, 2001 | 26.36 | 26.36 | 25.80 | 26.17 | 3,744,190 | -0.28(-1.07%) |
Jun 08, 2001 | 26.70 | 26.78 | 26.07 | 26.45 | 3,502,975 | -0.25(-0.93%) |
Jun 07, 2001 | 26.24 | 26.91 | 26.19 | 26.70 | 5,831,910 | +0.46(+1.74%) |
Jun 06, 2001 | 26.04 | 26.47 | 26.04 | 26.24 | 4,853,201 | +0.21(+0.80%) |
Jun 05, 2001 | 26.26 | 26.26 | 25.85 | 26.03 | 4,396,663 | -0.22(-0.85%) |
Jun 04, 2001 | 26.34 | 26.36 | 25.92 | 26.26 | 3,477,324 | -0.08(-0.32%) |