Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 26.92 | 27.67 | 26.92 | 27.35 | 7,496,694 | +0.43(+1.59%) |
Jul 30, 2001 | 26.62 | 26.95 | 26.62 | 26.92 | 5,201,646 | +0.14(+0.53%) |
Jul 27, 2001 | 26.45 | 26.79 | 26.39 | 26.78 | 6,014,933 | +0.49(+1.86%) |
Jul 26, 2001 | 25.77 | 26.38 | 25.65 | 26.29 | 7,393,909 | +0.48(+1.87%) |
Jul 25, 2001 | 25.53 | 25.84 | 25.40 | 25.81 | 5,724,126 | +0.18(+0.69%) |
Jul 24, 2001 | 25.84 | 26.01 | 25.55 | 25.63 | 6,167,416 | -0.22(-0.87%) |
Jul 23, 2001 | 25.75 | 26.11 | 25.61 | 25.86 | 6,972,887 | +0.10(+0.39%) |
Jul 20, 2001 | 25.77 | 25.88 | 25.50 | 25.75 | 5,063,026 | -0.01(-0.05%) |
Jul 19, 2001 | 25.67 | 26.18 | 25.36 | 25.77 | 10,406,685 | +0.34(+1.33%) |
Jul 18, 2001 | 25.77 | 26.30 | 25.21 | 25.43 | 11,126,920 | -0.87(-3.30%) |
Jul 17, 2001 | 26.02 | 26.39 | 25.67 | 26.30 | 5,685,342 | +0.28(+1.09%) |
Jul 16, 2001 | 26.65 | 26.72 | 25.89 | 26.01 | 4,955,522 | -0.68(-2.54%) |
Jul 13, 2001 | 26.12 | 26.74 | 26.01 | 26.69 | 5,778,247 | +0.57(+2.18%) |
Jul 12, 2001 | 25.50 | 26.20 | 25.33 | 26.12 | 5,366,073 | +0.81(+3.19%) |
Jul 11, 2001 | 25.06 | 25.40 | 24.82 | 25.31 | 7,058,419 | +0.22(+0.89%) |
Jul 10, 2001 | 25.89 | 25.90 | 25.02 | 25.09 | 6,937,495 | -0.81(-3.14%) |
Jul 09, 2001 | 26.11 | 26.11 | 25.71 | 25.90 | 5,434,499 | -0.05(-0.21%) |
Jul 06, 2001 | 26.51 | 26.65 | 25.92 | 25.96 | 4,005,974 | -0.82(-3.06%) |
Jul 05, 2001 | 27.10 | 27.10 | 26.64 | 26.78 | 3,788,163 | -0.31(-1.13%) |
Jul 03, 2001 | 27.06 | 27.17 | 26.72 | 27.08 | 3,126,621 | +0.29(+1.09%) |
Jul 02, 2001 | 26.45 | 27.09 | 26.18 | 26.79 | 6,809,787 | +0.48(+1.83%) |
Jun 29, 2001 | 26.94 | 26.95 | 26.31 | 26.31 | 8,341,982 | -0.45(-1.70%) |
Jun 28, 2001 | 25.94 | 27.12 | 25.94 | 26.77 | 8,896,905 | +0.83(+3.19%) |
Jun 27, 2001 | 26.72 | 26.79 | 25.86 | 25.94 | 8,201,002 | -0.51(-1.92%) |
Jun 26, 2001 | 26.59 | 26.79 | 25.86 | 26.45 | 7,350,848 | -0.60(-2.21%) |
Jun 25, 2001 | 27.63 | 27.80 | 26.95 | 27.04 | 6,637,692 | -0.59(-2.14%) |
Jun 22, 2001 | 27.60 | 27.78 | 27.12 | 27.63 | 6,571,921 | +0.24(+0.87%) |
Jun 21, 2001 | 26.45 | 27.73 | 26.45 | 27.40 | 9,330,904 | +0.64(+2.38%) |
Jun 20, 2001 | 26.41 | 26.85 | 26.25 | 26.76 | 8,316,470 | +0.56(+2.12%) |
Jun 19, 2001 | 26.13 | 26.51 | 26.04 | 26.20 | 8,849,568 | +0.07(+0.26%) |
Jun 18, 2001 | 26.41 | 26.61 | 25.95 | 26.13 | 9,177,832 | -0.27(-1.03%) |
Jun 15, 2001 | 26.62 | 26.91 | 26.16 | 26.41 | 12,590,394 | -0.56(-2.09%) |
Jun 14, 2001 | 27.34 | 27.34 | 26.55 | 26.97 | 12,036,651 | -1.19(-4.21%) |
Jun 13, 2001 | 28.38 | 28.94 | 28.05 | 28.16 | 6,313,409 | -0.19(-0.67%) |
Jun 12, 2001 | 28.08 | 28.60 | 27.73 | 28.35 | 8,456,270 | +0.26(+0.94%) |
Jun 11, 2001 | 28.14 | 28.43 | 27.80 | 28.08 | 6,663,794 | +0.28(+1.02%) |
Jun 08, 2001 | 27.91 | 27.99 | 27.60 | 27.80 | 3,704,991 | -0.12(-0.41%) |
Jun 07, 2001 | 28.07 | 28.21 | 27.46 | 27.91 | 9,787,761 | -0.49(-1.72%) |
Jun 06, 2001 | 28.85 | 28.86 | 28.32 | 28.40 | 4,615,902 | -0.49(-1.69%) |
Jun 05, 2001 | 28.75 | 29.19 | 28.48 | 28.89 | 9,197,150 | -0.09(-0.33%) |
Jun 04, 2001 | 28.75 | 29.06 | 28.48 | 28.98 | 3,356,819 | +0.24(+0.85%) |
Jun 01, 2001 | 28.56 | 28.79 | 28.14 | 28.74 | 4,974,693 | +0.18(+0.62%) |
May 31, 2001 | 28.99 | 29.04 | 28.26 | 28.56 | 5,993,108 | -0.10(-0.35%) |
May 30, 2001 | 28.79 | 29.29 | 28.58 | 28.66 | 6,010,215 | -0.09(-0.33%) |
May 29, 2001 | 29.55 | 29.55 | 28.72 | 28.76 | 8,894,841 | -0.62(-2.12%) |
May 25, 2001 | 30.24 | 30.24 | 29.29 | 29.38 | 5,347,787 | -0.86(-2.85%) |
May 24, 2001 | 30.47 | 30.57 | 29.57 | 30.24 | 5,402,498 | -0.07(-0.22%) |
May 23, 2001 | 31.02 | 31.02 | 30.20 | 30.31 | 6,591,239 | -0.92(-2.93%) |
May 22, 2001 | 30.89 | 31.57 | 30.61 | 31.23 | 8,671,574 | +0.72(+2.36%) |
May 21, 2001 | 29.57 | 30.68 | 29.38 | 30.51 | 6,661,139 | +0.87(+2.95%) |
May 18, 2001 | 30.09 | 30.17 | 29.17 | 29.63 | 5,831,925 | -0.45(-1.49%) |
May 17, 2001 | 30.04 | 30.33 | 29.53 | 30.08 | 7,512,326 | +0.04(+0.14%) |
May 16, 2001 | 28.31 | 30.23 | 27.97 | 30.04 | 8,776,719 | +1.67(+5.88%) |
May 15, 2001 | 28.76 | 28.91 | 28.13 | 28.37 | 6,582,096 | -0.39(-1.34%) |
May 14, 2001 | 28.45 | 28.87 | 28.43 | 28.76 | 3,411,972 | +0.09(+0.33%) |
May 11, 2001 | 28.82 | 29.10 | 28.38 | 28.66 | 5,304,432 | -0.39(-1.33%) |
May 10, 2001 | 28.96 | 29.29 | 28.85 | 29.05 | 7,654,780 | +0.84(+2.98%) |
May 09, 2001 | 27.59 | 28.46 | 27.57 | 28.21 | 7,094,843 | +0.20(+0.73%) |
May 08, 2001 | 28.01 | 28.66 | 27.46 | 28.01 | 12,896,833 | -1.25(-4.27%) |
May 07, 2001 | 29.44 | 29.60 | 29.15 | 29.25 | 4,334,091 | -0.48(-1.62%) |
May 04, 2001 | 29.13 | 29.99 | 28.31 | 29.74 | 7,427,384 | +0.94(+3.27%) |
May 03, 2001 | 28.89 | 28.99 | 28.41 | 28.79 | 7,667,315 | -0.53(-1.80%) |
May 02, 2001 | 28.99 | 29.74 | 28.79 | 29.32 | 9,412,454 | +0.67(+2.34%) |