Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 20.02 | 20.20 | 19.87 | 20.08 | 9,521,964 | -0.09(-0.46%) |
Aug 30, 2001 | 20.14 | 20.37 | 19.87 | 20.17 | 12,114,403 | +0.09(+0.46%) |
Aug 29, 2001 | 20.54 | 20.68 | 20.08 | 20.08 | 11,609,563 | -0.23(-1.13%) |
Aug 28, 2001 | 20.54 | 20.56 | 20.20 | 20.30 | 10,569,250 | -0.31(-1.52%) |
Aug 27, 2001 | 21.04 | 21.06 | 20.51 | 20.62 | 9,990,939 | -0.31(-1.46%) |
Aug 24, 2001 | 20.82 | 21.08 | 20.70 | 20.92 | 10,668,375 | +0.04(+0.21%) |
Aug 23, 2001 | 21.06 | 21.20 | 20.80 | 20.88 | 10,497,273 | -0.22(-1.03%) |
Aug 22, 2001 | 21.36 | 21.40 | 21.01 | 21.10 | 10,800,625 | -0.31(-1.43%) |
Aug 21, 2001 | 21.50 | 21.53 | 21.20 | 21.40 | 8,499,334 | +0.00(+0.00%) |
Aug 20, 2001 | 20.98 | 21.40 | 20.98 | 21.40 | 7,997,981 | +0.32(+1.52%) |
Aug 17, 2001 | 21.26 | 21.32 | 20.86 | 21.08 | 10,141,619 | -0.32(-1.50%) |
Aug 16, 2001 | 21.14 | 21.42 | 21.10 | 21.40 | 5,926,819 | +0.16(+0.76%) |
Aug 15, 2001 | 21.60 | 21.69 | 21.18 | 21.24 | 9,555,836 | -0.31(-1.45%) |
Aug 14, 2001 | 21.44 | 21.57 | 21.36 | 21.55 | 7,130,763 | +0.02(+0.07%) |
Aug 13, 2001 | 21.44 | 21.56 | 21.38 | 21.54 | 7,030,393 | -0.12(-0.54%) |
Aug 10, 2001 | 21.18 | 21.70 | 21.00 | 21.65 | 9,966,282 | +0.47(+2.24%) |
Aug 09, 2001 | 21.22 | 21.28 | 20.98 | 21.18 | 10,529,650 | -0.12(-0.57%) |
Aug 08, 2001 | 21.50 | 21.61 | 21.21 | 21.30 | 8,253,763 | -0.21(-0.97%) |
Aug 07, 2001 | 21.48 | 21.63 | 21.32 | 21.51 | 7,748,426 | +0.12(+0.56%) |
Aug 06, 2001 | 21.48 | 21.67 | 21.28 | 21.39 | 10,351,076 | -0.16(-0.76%) |
Aug 03, 2001 | 21.86 | 21.88 | 21.28 | 21.55 | 10,762,021 | -0.33(-1.50%) |
Aug 02, 2001 | 22.28 | 22.38 | 21.78 | 21.88 | 11,901,209 | -0.50(-2.22%) |
Aug 01, 2001 | 21.88 | 22.48 | 21.76 | 22.38 | 14,896,374 | +0.64(+2.94%) |
Jul 31, 2001 | 21.68 | 22.16 | 21.68 | 21.74 | 26,098,480 | -0.75(-3.34%) |
Jul 30, 2001 | 22.50 | 22.71 | 22.38 | 22.49 | 8,561,847 | -0.04(-0.20%) |
Jul 27, 2001 | 22.44 | 22.63 | 22.30 | 22.54 | 11,055,410 | -0.03(-0.14%) |
Jul 26, 2001 | 22.08 | 22.61 | 22.08 | 22.57 | 11,219,041 | +0.15(+0.68%) |
Jul 25, 2001 | 21.86 | 22.48 | 21.80 | 22.42 | 9,834,282 | +0.71(+3.27%) |
Jul 24, 2001 | 21.78 | 22.02 | 21.57 | 21.71 | 9,715,232 | -0.38(-1.71%) |
Jul 23, 2001 | 22.48 | 22.49 | 22.04 | 22.08 | 9,992,433 | -0.45(-2.01%) |
Jul 20, 2001 | 22.69 | 22.84 | 22.43 | 22.54 | 12,331,083 | -0.41(-1.80%) |
Jul 19, 2001 | 22.81 | 23.05 | 22.67 | 22.95 | 14,251,066 | +0.38(+1.69%) |
Jul 18, 2001 | 22.59 | 22.83 | 22.32 | 22.57 | 10,566,760 | -0.10(-0.46%) |
Jul 17, 2001 | 22.61 | 22.93 | 22.52 | 22.67 | 20,842,372 | +0.23(+1.02%) |
Jul 16, 2001 | 22.36 | 22.64 | 22.25 | 22.44 | 9,357,337 | +0.26(+1.18%) |
Jul 13, 2001 | 22.27 | 22.38 | 22.10 | 22.18 | 9,115,751 | -0.08(-0.36%) |
Jul 12, 2001 | 22.42 | 22.47 | 22.19 | 22.26 | 11,408,574 | -0.16(-0.70%) |
Jul 11, 2001 | 21.88 | 22.83 | 21.88 | 22.42 | 20,418,226 | +0.26(+1.16%) |
Jul 10, 2001 | 21.88 | 22.18 | 21.79 | 22.16 | 14,668,487 | +0.48(+2.22%) |
Jul 09, 2001 | 21.32 | 21.91 | 21.31 | 21.68 | 8,790,980 | +0.29(+1.37%) |
Jul 06, 2001 | 21.64 | 21.80 | 21.39 | 21.39 | 10,424,797 | -0.29(-1.35%) |
Jul 05, 2001 | 22.02 | 22.06 | 21.68 | 21.68 | 10,662,896 | -0.39(-1.78%) |
Jul 03, 2001 | 21.87 | 22.08 | 21.71 | 22.08 | 6,197,794 | +0.24(+1.12%) |
Jul 02, 2001 | 21.48 | 21.83 | 21.43 | 21.83 | 9,994,675 | +0.35(+1.63%) |
Jun 29, 2001 | 21.44 | 21.97 | 21.29 | 21.48 | 20,977,858 | -0.04(-0.21%) |
Jun 28, 2001 | 21.24 | 21.66 | 21.22 | 21.53 | 12,449,634 | +0.53(+2.50%) |
Jun 27, 2001 | 21.24 | 21.28 | 20.89 | 21.00 | 8,814,641 | -0.28(-1.32%) |
Jun 26, 2001 | 20.52 | 21.42 | 20.52 | 21.28 | 12,275,792 | +0.48(+2.32%) |
Jun 25, 2001 | 21.18 | 21.20 | 20.78 | 20.80 | 9,157,344 | -0.30(-1.43%) |
Jun 22, 2001 | 21.22 | 21.36 | 21.06 | 21.10 | 10,968,489 | -0.26(-1.22%) |
Jun 21, 2001 | 20.90 | 21.38 | 20.73 | 21.36 | 12,182,146 | +0.18(+0.87%) |
Jun 20, 2001 | 20.78 | 21.22 | 20.78 | 21.18 | 11,931,843 | +0.26(+1.23%) |
Jun 19, 2001 | 21.08 | 21.28 | 20.76 | 20.92 | 9,783,225 | -0.04(-0.17%) |
Jun 18, 2001 | 21.24 | 21.24 | 20.91 | 20.95 | 7,471,723 | -0.10(-0.50%) |
Jun 15, 2001 | 21.20 | 21.42 | 21.00 | 21.06 | 17,593,916 | -0.36(-1.69%) |
Jun 14, 2001 | 21.66 | 21.71 | 21.38 | 21.42 | 8,929,456 | -0.10(-0.47%) |
Jun 13, 2001 | 21.82 | 21.90 | 21.48 | 21.52 | 6,304,391 | -0.30(-1.38%) |
Jun 12, 2001 | 21.44 | 21.89 | 21.37 | 21.82 | 9,078,392 | +0.22(+1.00%) |
Jun 11, 2001 | 21.40 | 21.68 | 21.33 | 21.61 | 7,752,410 | +0.12(+0.58%) |
Jun 08, 2001 | 21.40 | 21.58 | 21.08 | 21.48 | 7,810,192 | +0.08(+0.38%) |
Jun 07, 2001 | 21.60 | 21.78 | 21.38 | 21.40 | 15,005,959 | -0.45(-2.08%) |
Jun 06, 2001 | 22.36 | 22.36 | 21.73 | 21.85 | 11,521,397 | -0.43(-1.93%) |
Jun 05, 2001 | 22.06 | 22.28 | 22.04 | 22.28 | 10,093,551 | +0.04(+0.18%) |
Jun 04, 2001 | 22.22 | 22.40 | 21.98 | 22.24 | 11,395,125 | +0.27(+1.21%) |