Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 63.52 | 64.41 | 62.64 | 62.64 | 12,383,725 | -0.34(-0.53%) |
Oct 30, 2001 | 62.48 | 63.61 | 62.46 | 62.97 | 14,880,933 | +0.02(+0.03%) |
Oct 29, 2001 | 64.05 | 64.16 | 62.96 | 62.96 | 12,202,741 | -1.47(-2.28%) |
Oct 26, 2001 | 63.76 | 64.97 | 63.54 | 64.43 | 17,498,912 | +0.29(+0.45%) |
Oct 25, 2001 | 62.63 | 64.25 | 61.87 | 64.14 | 16,706,824 | +1.21(+1.93%) |
Oct 24, 2001 | 61.73 | 63.03 | 61.49 | 62.93 | 14,308,304 | +1.60(+2.61%) |
Oct 23, 2001 | 61.29 | 61.84 | 60.60 | 61.33 | 12,817,812 | +0.32(+0.53%) |
Oct 22, 2001 | 59.50 | 61.31 | 59.06 | 61.00 | 13,153,557 | +1.51(+2.53%) |
Oct 19, 2001 | 58.92 | 59.55 | 58.00 | 59.50 | 20,310,124 | +0.81(+1.37%) |
Oct 18, 2001 | 59.73 | 60.13 | 58.41 | 58.69 | 18,451,970 | -0.95(-1.59%) |
Oct 17, 2001 | 61.61 | 61.84 | 59.64 | 59.64 | 32,643,644 | +0.61(+1.03%) |
Oct 16, 2001 | 59.04 | 59.70 | 57.76 | 59.03 | 20,610,500 | -0.09(-0.15%) |
Oct 15, 2001 | 57.87 | 59.56 | 57.87 | 59.12 | 17,605,362 | +0.67(+1.15%) |
Oct 12, 2001 | 57.21 | 58.54 | 56.80 | 58.45 | 19,843,084 | +0.83(+1.45%) |
Oct 11, 2001 | 56.63 | 57.61 | 55.93 | 57.61 | 19,843,774 | +1.25(+2.21%) |
Oct 10, 2001 | 55.06 | 56.40 | 55.00 | 56.37 | 18,351,902 | +0.06(+0.11%) |
Oct 09, 2001 | 57.09 | 57.09 | 56.08 | 56.30 | 12,983,442 | -0.79(-1.38%) |
Oct 08, 2001 | 56.82 | 57.38 | 56.08 | 57.09 | 12,238,282 | +0.28(+0.49%) |
Oct 05, 2001 | 56.02 | 57.06 | 55.28 | 56.81 | 16,749,611 | +0.41(+0.73%) |
Oct 04, 2001 | 56.31 | 57.31 | 56.11 | 56.40 | 16,882,288 | +0.21(+0.37%) |
Oct 03, 2001 | 53.85 | 56.58 | 53.56 | 56.19 | 19,180,222 | +1.84(+3.39%) |
Oct 02, 2001 | 53.50 | 54.43 | 53.38 | 54.35 | 12,458,776 | +0.61(+1.14%) |
Oct 01, 2001 | 53.16 | 54.18 | 52.94 | 53.74 | 14,969,096 | +0.57(+1.08%) |
Sep 28, 2001 | 52.28 | 53.74 | 52.11 | 53.16 | 19,111,554 | +1.00(+1.91%) |
Sep 27, 2001 | 52.92 | 53.03 | 50.71 | 52.16 | 22,726,242 | -0.75(-1.42%) |
Sep 26, 2001 | 54.74 | 54.74 | 52.34 | 52.92 | 23,780,058 | -1.83(-3.33%) |
Sep 25, 2001 | 54.54 | 55.64 | 54.14 | 54.74 | 21,695,890 | -0.20(-0.37%) |
Sep 24, 2001 | 53.21 | 55.38 | 53.21 | 54.95 | 19,326,528 | +2.49(+4.75%) |
Sep 21, 2001 | 52.51 | 54.19 | 51.87 | 52.45 | 31,684,718 | -1.68(-3.10%) |
Sep 20, 2001 | 54.54 | 55.50 | 53.82 | 54.14 | 26,195,142 | -1.51(-2.71%) |
Sep 19, 2001 | 55.87 | 56.13 | 53.58 | 55.64 | 25,678,584 | -0.23(-0.42%) |
Sep 18, 2001 | 54.48 | 56.08 | 54.30 | 55.87 | 21,229,884 | +1.77(+3.28%) |
Sep 17, 2001 | 54.43 | 55.56 | 53.64 | 54.10 | 26,108,704 | -1.81(-3.24%) |
Sep 10, 2001 | 55.64 | 56.45 | 55.40 | 55.91 | 17,790,488 | -0.07(-0.12%) |
Sep 07, 2001 | 56.74 | 56.89 | 55.64 | 55.98 | 18,127,786 | -0.82(-1.44%) |
Sep 06, 2001 | 58.35 | 58.35 | 56.60 | 56.80 | 15,602,110 | -1.36(-2.34%) |
Sep 05, 2001 | 58.83 | 59.60 | 57.73 | 58.16 | 20,497,838 | -0.66(-1.12%) |
Sep 04, 2001 | 58.05 | 59.77 | 57.55 | 58.82 | 17,066,378 | +0.89(+1.54%) |
Aug 31, 2001 | 58.54 | 58.75 | 57.52 | 57.93 | 14,020,868 | -0.24(-0.41%) |
Aug 30, 2001 | 59.55 | 59.93 | 57.30 | 58.17 | 25,906,326 | -2.19(-3.62%) |
Aug 29, 2001 | 61.29 | 61.38 | 60.17 | 60.35 | 8,350,996 | -0.48(-0.78%) |
Aug 28, 2001 | 61.96 | 62.12 | 60.78 | 60.83 | 10,020,747 | -1.11(-1.79%) |
Aug 27, 2001 | 62.01 | 62.71 | 61.81 | 61.94 | 7,834,440 | -0.08(-0.12%) |
Aug 24, 2001 | 60.25 | 62.48 | 59.94 | 62.01 | 13,305,384 | +2.31(+3.87%) |
Aug 23, 2001 | 60.28 | 60.68 | 59.70 | 59.70 | 9,444,840 | -0.56(-0.92%) |
Aug 22, 2001 | 59.41 | 60.30 | 58.98 | 60.26 | 13,852,478 | +1.20(+2.03%) |
Aug 21, 2001 | 60.19 | 60.84 | 58.77 | 59.06 | 11,241,918 | -1.28(-2.12%) |
Aug 20, 2001 | 60.67 | 60.86 | 59.58 | 60.34 | 9,683,622 | -0.28(-0.47%) |
Aug 17, 2001 | 61.14 | 61.14 | 60.22 | 60.62 | 12,087,836 | -0.67(-1.10%) |
Aug 16, 2001 | 60.40 | 61.45 | 60.08 | 61.29 | 10,723,119 | +0.43(+0.70%) |
Aug 15, 2001 | 61.64 | 61.78 | 60.86 | 60.86 | 8,131,192 | -0.69(-1.12%) |
Aug 14, 2001 | 61.73 | 61.93 | 61.09 | 61.55 | 9,886,346 | +0.20(+0.32%) |
Aug 13, 2001 | 60.86 | 61.81 | 60.66 | 61.36 | 10,393,931 | +0.53(+0.87%) |
Aug 10, 2001 | 60.19 | 60.83 | 59.59 | 60.83 | 9,066,135 | +0.50(+0.84%) |
Aug 09, 2001 | 60.11 | 60.59 | 59.53 | 60.33 | 11,668,586 | -0.06(-0.11%) |
Aug 08, 2001 | 60.86 | 61.50 | 60.34 | 60.39 | 11,038,505 | -1.19(-1.94%) |
Aug 07, 2001 | 61.32 | 62.23 | 61.01 | 61.58 | 6,951,773 | -0.15(-0.24%) |
Aug 06, 2001 | 62.16 | 62.23 | 61.32 | 61.73 | 7,206,256 | -0.97(-1.54%) |
Aug 03, 2001 | 62.48 | 63.81 | 62.08 | 62.70 | 6,390,704 | -0.36(-0.57%) |
Aug 02, 2001 | 62.89 | 63.45 | 62.14 | 63.06 | 9,791,281 | +1.01(+1.63%) |