Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 32.75 | 33.66 | 32.58 | 33.48 | 13,971,959 | +0.73(+2.23%) |
Jul 30, 2001 | 32.81 | 32.89 | 32.27 | 32.75 | 8,615,791 | -0.06(-0.17%) |
Jul 27, 2001 | 32.92 | 33.13 | 32.65 | 32.81 | 7,577,617 | -0.11(-0.34%) |
Jul 26, 2001 | 32.24 | 33.08 | 32.24 | 32.92 | 9,734,918 | +0.30(+0.93%) |
Jul 25, 2001 | 32.71 | 32.96 | 32.27 | 32.61 | 14,990,258 | -0.01(-0.02%) |
Jul 24, 2001 | 32.99 | 33.38 | 32.57 | 32.62 | 11,607,347 | -0.55(-1.66%) |
Jul 23, 2001 | 33.57 | 33.64 | 33.05 | 33.17 | 8,101,471 | -0.55(-1.63%) |
Jul 20, 2001 | 33.34 | 33.97 | 33.18 | 33.72 | 11,476,141 | +0.18(+0.54%) |
Jul 19, 2001 | 33.85 | 33.99 | 33.27 | 33.54 | 15,028,230 | -0.12(-0.37%) |
Jul 18, 2001 | 33.90 | 33.99 | 33.30 | 33.67 | 19,833,238 | -0.32(-0.93%) |
Jul 17, 2001 | 32.84 | 34.03 | 32.18 | 33.98 | 19,784,924 | +0.73(+2.20%) |
Jul 16, 2001 | 32.83 | 33.42 | 32.69 | 33.25 | 10,929,343 | +0.42(+1.28%) |
Jul 13, 2001 | 32.55 | 33.19 | 32.55 | 32.83 | 9,054,813 | +0.13(+0.40%) |
Jul 12, 2001 | 33.10 | 33.26 | 32.54 | 32.70 | 19,076,058 | -0.32(-0.96%) |
Jul 11, 2001 | 32.80 | 33.23 | 32.55 | 33.02 | 20,265,634 | +0.53(+1.62%) |
Jul 10, 2001 | 32.15 | 32.71 | 31.87 | 32.49 | 13,672,868 | +0.24(+0.73%) |
Jul 09, 2001 | 31.56 | 32.34 | 31.06 | 32.26 | 14,429,887 | +1.06(+3.39%) |
Jul 06, 2001 | 31.30 | 31.35 | 30.94 | 31.20 | 9,330,959 | -0.31(-0.98%) |
Jul 05, 2001 | 31.26 | 31.59 | 31.25 | 31.51 | 7,759,883 | -0.08(-0.25%) |
Jul 03, 2001 | 31.69 | 31.75 | 31.36 | 31.59 | 5,182,304 | -0.09(-0.29%) |
Jul 02, 2001 | 31.01 | 32.14 | 31.01 | 31.68 | 14,843,056 | +0.76(+2.46%) |
Jun 29, 2001 | 32.19 | 32.37 | 30.41 | 30.92 | 25,638,770 | -1.39(-4.29%) |
Jun 28, 2001 | 31.13 | 32.55 | 31.10 | 32.31 | 13,591,107 | +0.93(+2.96%) |
Jun 27, 2001 | 31.87 | 31.87 | 31.32 | 31.38 | 15,626,735 | -0.25(-0.80%) |
Jun 26, 2001 | 31.59 | 32.09 | 31.25 | 31.63 | 14,998,984 | -0.30(-0.95%) |
Jun 25, 2001 | 32.03 | 32.37 | 31.88 | 31.93 | 17,216,878 | -0.49(-1.51%) |
Jun 22, 2001 | 32.18 | 32.67 | 31.91 | 32.42 | 16,928,774 | -0.39(-1.19%) |
Jun 21, 2001 | 32.99 | 33.25 | 32.62 | 32.81 | 12,884,664 | -0.37(-1.10%) |
Jun 20, 2001 | 33.17 | 33.54 | 33.11 | 33.18 | 15,139,561 | +0.20(+0.62%) |
Jun 19, 2001 | 32.52 | 33.03 | 32.37 | 32.97 | 14,396,924 | +0.77(+2.40%) |
Jun 18, 2001 | 31.87 | 32.63 | 31.87 | 32.20 | 10,700,541 | -0.01(-0.02%) |
Jun 15, 2001 | 31.56 | 32.34 | 31.50 | 32.21 | 16,871,736 | +0.70(+2.22%) |
Jun 14, 2001 | 31.64 | 31.69 | 31.41 | 31.51 | 8,790,463 | +0.12(+0.39%) |
Jun 13, 2001 | 31.28 | 31.56 | 31.25 | 31.38 | 9,474,769 | +15.63(+99.25%) |
Jun 12, 2001 | 15.67 | 15.78 | 15.59 | 15.75 | 15,252,508 | +0.07(+0.42%) |
Jun 11, 2001 | 15.66 | 15.73 | 15.48 | 15.68 | 10,168,446 | -0.10(-0.63%) |
Jun 08, 2001 | 15.90 | 15.93 | 15.63 | 15.78 | 8,828,597 | -0.16(-1.02%) |
Jun 07, 2001 | 15.95 | 16.01 | 15.88 | 15.95 | 14,592,924 | -0.01(-0.04%) |
Jun 06, 2001 | 15.81 | 16.01 | 15.76 | 15.95 | 17,104,254 | +0.14(+0.89%) |
Jun 05, 2001 | 15.55 | 15.85 | 15.55 | 15.81 | 17,168,564 | +0.32(+2.05%) |
Jun 04, 2001 | 15.16 | 15.56 | 15.15 | 15.49 | 14,837,239 | +0.33(+2.18%) |
Jun 01, 2001 | 15.00 | 15.19 | 14.95 | 15.16 | 12,917,950 | +0.16(+1.08%) |
May 31, 2001 | 15.15 | 15.15 | 14.91 | 15.00 | 13,547,156 | -0.02(-0.15%) |
May 30, 2001 | 15.14 | 15.18 | 14.93 | 15.02 | 15,696,863 | -0.05(-0.35%) |
May 29, 2001 | 15.05 | 15.18 | 15.01 | 15.08 | 13,714,234 | +0.03(+0.20%) |
May 25, 2001 | 15.11 | 15.12 | 15.00 | 15.05 | 7,091,574 | -0.03(-0.20%) |
May 24, 2001 | 15.22 | 15.22 | 14.98 | 15.08 | 17,123,322 | -0.04(-0.29%) |
May 23, 2001 | 15.40 | 15.43 | 15.07 | 15.12 | 16,523,847 | -0.20(-1.28%) |
May 22, 2001 | 15.57 | 15.57 | 15.28 | 15.32 | 10,652,550 | -0.25(-1.62%) |
May 21, 2001 | 15.55 | 15.62 | 15.37 | 15.57 | 13,066,284 | -0.06(-0.37%) |
May 18, 2001 | 15.78 | 15.78 | 15.39 | 15.63 | 19,033,884 | +0.05(+0.32%) |
May 17, 2001 | 15.41 | 15.66 | 15.30 | 15.58 | 16,069,151 | +0.14(+0.91%) |
May 16, 2001 | 15.09 | 15.49 | 14.99 | 15.44 | 18,289,630 | +0.42(+2.77%) |
May 15, 2001 | 15.13 | 15.15 | 14.91 | 15.02 | 14,596,802 | -0.11(-0.73%) |
May 14, 2001 | 15.08 | 15.16 | 15.07 | 15.13 | 6,594,543 | +0.08(+0.54%) |
May 11, 2001 | 15.09 | 15.13 | 15.00 | 15.05 | 11,506,034 | +0.00(+0.02%) |
May 10, 2001 | 15.20 | 15.24 | 15.02 | 15.04 | 20,145,902 | -0.16(-1.03%) |
May 09, 2001 | 15.15 | 15.22 | 15.01 | 15.20 | 14,685,673 | +0.05(+0.31%) |
May 08, 2001 | 15.18 | 15.18 | 15.01 | 15.15 | 8,477,960 | -0.02(-0.15%) |
May 07, 2001 | 15.19 | 15.22 | 15.06 | 15.18 | 10,100,905 | +0.05(+0.35%) |
May 04, 2001 | 14.97 | 15.14 | 14.95 | 15.13 | 9,125,587 | +0.15(+1.03%) |
May 03, 2001 | 15.12 | 15.12 | 14.86 | 14.97 | 10,281,878 | -0.11(-0.76%) |
May 02, 2001 | 14.98 | 15.16 | 14.83 | 15.09 | 17,245,478 | +0.11(+0.72%) |