Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 26.54 | 27.65 | 25.90 | 27.34 | 13,164,262 | +1.05(+3.98%) |
Sep 27, 2001 | 25.72 | 26.44 | 25.30 | 26.29 | 11,139,682 | +0.96(+3.80%) |
Sep 26, 2001 | 26.51 | 26.61 | 25.33 | 25.33 | 11,751,435 | -0.53(-2.07%) |
Sep 25, 2001 | 26.18 | 26.54 | 25.20 | 25.87 | 16,112,717 | +0.21(+0.81%) |
Sep 24, 2001 | 23.60 | 26.02 | 23.59 | 25.66 | 17,671,220 | +2.07(+8.76%) |
Sep 21, 2001 | 21.95 | 23.88 | 21.59 | 23.59 | 25,777,680 | +0.22(+0.95%) |
Sep 20, 2001 | 23.73 | 24.73 | 23.09 | 23.37 | 21,921,632 | -1.78(-7.08%) |
Sep 19, 2001 | 26.58 | 26.85 | 24.24 | 25.15 | 21,568,530 | -0.99(-3.79%) |
Sep 18, 2001 | 26.36 | 27.20 | 25.12 | 26.14 | 24,447,936 | +0.35(+1.35%) |
Sep 17, 2001 | 25.30 | 26.54 | 24.94 | 25.79 | 35,484,044 | -3.10(-10.73%) |
Sep 10, 2001 | 28.56 | 29.43 | 28.54 | 28.89 | 15,505,736 | -0.29(-0.98%) |
Sep 07, 2001 | 30.07 | 30.99 | 28.50 | 29.18 | 26,804,988 | -1.85(-5.97%) |
Sep 06, 2001 | 32.25 | 32.96 | 30.92 | 31.03 | 11,061,652 | -1.74(-5.31%) |
Sep 05, 2001 | 33.36 | 33.36 | 31.92 | 32.77 | 9,607,423 | -0.59(-1.77%) |
Sep 04, 2001 | 32.65 | 34.20 | 32.64 | 33.36 | 9,087,174 | +0.62(+1.89%) |
Aug 31, 2001 | 32.67 | 33.58 | 32.66 | 32.74 | 8,041,622 | +0.09(+0.28%) |
Aug 30, 2001 | 33.13 | 33.60 | 32.26 | 32.65 | 11,694,175 | -0.84(-2.51%) |
Aug 29, 2001 | 33.95 | 34.02 | 33.20 | 33.49 | 9,179,238 | -0.64(-1.88%) |
Aug 28, 2001 | 34.59 | 34.88 | 34.10 | 34.13 | 7,764,867 | -0.78(-2.23%) |
Aug 27, 2001 | 35.23 | 35.33 | 34.45 | 34.91 | 8,259,293 | -0.68(-1.90%) |
Aug 24, 2001 | 34.39 | 35.59 | 34.13 | 35.58 | 8,437,529 | +1.39(+4.06%) |
Aug 23, 2001 | 34.70 | 34.80 | 33.88 | 34.19 | 6,000,341 | -0.61(-1.76%) |
Aug 22, 2001 | 34.29 | 34.91 | 33.95 | 34.81 | 7,027,087 | +0.53(+1.56%) |
Aug 21, 2001 | 35.60 | 35.60 | 34.27 | 34.27 | 7,384,679 | -1.21(-3.41%) |
Aug 20, 2001 | 34.93 | 35.63 | 34.84 | 35.48 | 7,957,557 | +0.41(+1.16%) |
Aug 17, 2001 | 35.51 | 35.51 | 34.84 | 35.08 | 6,248,467 | -0.47(-1.32%) |
Aug 16, 2001 | 34.74 | 35.61 | 34.74 | 35.55 | 8,245,961 | +0.50(+1.42%) |
Aug 15, 2001 | 35.27 | 35.47 | 34.88 | 35.05 | 8,426,722 | -0.08(-0.22%) |
Aug 14, 2001 | 34.91 | 35.59 | 34.91 | 35.13 | 9,473,958 | +0.86(+2.49%) |
Aug 13, 2001 | 34.53 | 34.66 | 33.77 | 34.27 | 7,651,751 | -0.26(-0.74%) |
Aug 10, 2001 | 34.81 | 34.83 | 33.72 | 34.53 | 5,257,930 | -0.01(-0.04%) |
Aug 09, 2001 | 34.49 | 34.74 | 34.17 | 34.54 | 8,724,389 | +0.43(+1.25%) |
Aug 08, 2001 | 34.91 | 35.24 | 34.02 | 34.12 | 8,129,898 | -0.79(-2.27%) |
Aug 07, 2001 | 34.74 | 35.26 | 34.47 | 34.91 | 6,537,432 | +0.51(+1.47%) |
Aug 06, 2001 | 35.24 | 35.38 | 34.17 | 34.40 | 6,416,176 | -0.61(-1.73%) |
Aug 03, 2001 | 35.59 | 35.59 | 34.63 | 35.01 | 5,525,843 | -0.46(-1.31%) |
Aug 02, 2001 | 35.73 | 35.84 | 35.16 | 35.47 | 6,000,201 | +0.00(+0.00%) |
Aug 01, 2001 | 35.89 | 36.13 | 35.26 | 35.47 | 6,668,933 | -0.42(-1.17%) |
Jul 31, 2001 | 35.56 | 36.27 | 35.11 | 35.89 | 9,825,515 | +0.58(+1.65%) |
Jul 30, 2001 | 35.38 | 35.59 | 34.81 | 35.31 | 5,803,722 | -0.07(-0.20%) |
Jul 27, 2001 | 35.34 | 35.41 | 34.49 | 35.38 | 5,054,574 | +0.11(+0.30%) |
Jul 26, 2001 | 34.91 | 35.36 | 34.70 | 35.27 | 8,505,314 | +0.21(+0.59%) |
Jul 25, 2001 | 33.92 | 35.13 | 33.38 | 35.06 | 8,027,869 | +1.47(+4.39%) |
Jul 24, 2001 | 34.49 | 34.49 | 33.18 | 33.59 | 5,700,991 | -0.59(-1.73%) |
Jul 23, 2001 | 35.38 | 35.54 | 34.18 | 34.18 | 5,217,230 | -1.02(-2.89%) |
Jul 20, 2001 | 35.48 | 35.70 | 34.99 | 35.20 | 5,757,549 | -0.29(-0.80%) |
Jul 19, 2001 | 35.26 | 35.61 | 34.74 | 35.48 | 6,111,071 | +0.40(+1.14%) |
Jul 18, 2001 | 34.91 | 35.56 | 34.54 | 35.09 | 7,094,872 | -0.20(-0.57%) |
Jul 17, 2001 | 34.99 | 35.56 | 34.59 | 35.29 | 6,050,444 | +0.30(+0.86%) |
Jul 16, 2001 | 34.84 | 35.26 | 34.29 | 34.99 | 6,785,557 | +0.28(+0.82%) |
Jul 13, 2001 | 34.20 | 34.91 | 33.65 | 34.70 | 8,178,316 | +0.50(+1.46%) |
Jul 12, 2001 | 32.57 | 34.29 | 32.52 | 34.20 | 9,744,538 | +1.63(+5.01%) |
Jul 11, 2001 | 32.39 | 32.81 | 31.78 | 32.57 | 8,283,432 | +0.51(+1.58%) |
Jul 10, 2001 | 33.49 | 33.65 | 32.04 | 32.06 | 9,496,412 | -0.71(-2.15%) |
Jul 09, 2001 | 32.39 | 32.86 | 32.06 | 32.77 | 5,673,624 | +0.45(+1.39%) |
Jul 06, 2001 | 33.24 | 33.24 | 31.96 | 32.32 | 8,529,172 | -0.93(-2.79%) |
Jul 05, 2001 | 33.60 | 33.77 | 32.96 | 33.25 | 8,972,233 | -0.88(-2.57%) |
Jul 03, 2001 | 34.24 | 34.33 | 33.74 | 34.12 | 3,417,338 | +0.14(+0.40%) |