Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 33.15 | 33.81 | 32.74 | 33.46 | 10,539,060 | +0.54(+1.65%) |
Jul 30, 2001 | 32.98 | 33.18 | 32.46 | 32.92 | 6,225,197 | -0.07(-0.20%) |
Jul 27, 2001 | 32.94 | 33.02 | 32.16 | 32.98 | 5,421,644 | +0.10(+0.30%) |
Jul 26, 2001 | 32.55 | 32.96 | 32.35 | 32.88 | 9,122,983 | +0.19(+0.59%) |
Jul 25, 2001 | 31.62 | 32.75 | 31.12 | 32.69 | 8,610,865 | +1.38(+4.39%) |
Jul 24, 2001 | 32.15 | 32.15 | 30.93 | 31.32 | 6,115,006 | -0.55(-1.73%) |
Jul 23, 2001 | 32.98 | 33.14 | 31.87 | 31.87 | 5,596,114 | -0.95(-2.89%) |
Jul 20, 2001 | 33.08 | 33.28 | 32.62 | 32.82 | 6,175,671 | -0.27(-0.80%) |
Jul 19, 2001 | 32.88 | 33.20 | 32.38 | 33.08 | 6,554,867 | +0.37(+1.14%) |
Jul 18, 2001 | 32.55 | 33.15 | 32.20 | 32.71 | 7,610,113 | -0.19(-0.57%) |
Jul 17, 2001 | 32.62 | 33.15 | 32.25 | 32.90 | 6,489,836 | +0.28(+0.86%) |
Jul 16, 2001 | 32.48 | 32.87 | 31.97 | 32.62 | 7,278,335 | +0.27(+0.82%) |
Jul 13, 2001 | 31.89 | 32.55 | 31.37 | 32.35 | 8,772,238 | +0.46(+1.46%) |
Jul 12, 2001 | 30.37 | 31.97 | 30.32 | 31.89 | 10,452,201 | +1.52(+5.01%) |
Jul 11, 2001 | 30.19 | 30.59 | 29.63 | 30.37 | 8,884,988 | +0.47(+1.58%) |
Jul 10, 2001 | 31.22 | 31.37 | 29.87 | 29.89 | 10,186,056 | -0.66(-2.15%) |
Jul 09, 2001 | 30.19 | 30.63 | 29.89 | 30.55 | 6,085,651 | +0.42(+1.39%) |
Jul 06, 2001 | 30.99 | 30.99 | 29.80 | 30.13 | 9,148,574 | -0.86(-2.79%) |
Jul 05, 2001 | 31.32 | 31.48 | 30.73 | 31.00 | 9,623,811 | -0.82(-2.57%) |
Jul 03, 2001 | 31.92 | 32.01 | 31.45 | 31.81 | 3,665,511 | +0.13(+0.40%) |
Jul 02, 2001 | 31.22 | 32.05 | 31.02 | 31.69 | 7,092,124 | +0.31(+0.97%) |
Jun 29, 2001 | 31.39 | 31.71 | 30.92 | 31.38 | 11,476,738 | +0.16(+0.51%) |
Jun 28, 2001 | 31.36 | 32.25 | 31.13 | 31.22 | 11,004,813 | +0.10(+0.32%) |
Jun 27, 2001 | 31.16 | 32.05 | 31.02 | 31.12 | 8,696,068 | -0.20(-0.64%) |
Jun 26, 2001 | 31.95 | 32.19 | 30.96 | 31.32 | 14,202,764 | -1.23(-3.78%) |
Jun 25, 2001 | 33.05 | 33.18 | 31.91 | 32.55 | 11,949,115 | -1.14(-3.37%) |
Jun 22, 2001 | 33.75 | 33.91 | 33.07 | 33.69 | 7,697,573 | -0.05(-0.14%) |
Jun 21, 2001 | 33.04 | 33.95 | 32.72 | 33.73 | 9,885,891 | +1.02(+3.13%) |
Jun 20, 2001 | 32.88 | 33.81 | 31.97 | 32.71 | 11,412,911 | -0.17(-0.51%) |
Jun 19, 2001 | 33.15 | 33.27 | 32.58 | 32.88 | 5,377,538 | +0.33(+1.00%) |
Jun 18, 2001 | 32.82 | 33.35 | 32.55 | 32.55 | 6,754,174 | +0.07(+0.20%) |
Jun 15, 2001 | 32.52 | 32.81 | 31.95 | 32.48 | 11,637,960 | -0.41(-1.23%) |
Jun 14, 2001 | 33.25 | 33.61 | 32.66 | 32.89 | 5,135,328 | -0.66(-1.98%) |
Jun 13, 2001 | 33.95 | 34.18 | 33.51 | 33.55 | 5,949,719 | -0.40(-1.17%) |
Jun 12, 2001 | 33.73 | 34.02 | 32.77 | 33.95 | 6,301,367 | +0.25(+0.75%) |
Jun 11, 2001 | 33.75 | 33.95 | 33.58 | 33.70 | 5,982,987 | -0.05(-0.14%) |
Jun 08, 2001 | 33.69 | 34.01 | 33.45 | 33.75 | 4,870,388 | +0.06(+0.18%) |
Jun 07, 2001 | 32.78 | 33.81 | 32.58 | 33.69 | 8,628,929 | +0.80(+2.42%) |
Jun 06, 2001 | 33.18 | 33.37 | 32.87 | 32.89 | 6,193,283 | -0.56(-1.67%) |
Jun 05, 2001 | 33.45 | 33.81 | 32.88 | 33.45 | 11,097,542 | +0.23(+0.70%) |
Jun 04, 2001 | 32.88 | 33.25 | 32.46 | 33.22 | 7,108,081 | +0.49(+1.50%) |
Jun 01, 2001 | 32.55 | 32.74 | 32.28 | 32.72 | 7,714,282 | -0.02(-0.06%) |
May 31, 2001 | 33.28 | 33.45 | 32.15 | 32.74 | 12,190,722 | -0.46(-1.40%) |
May 30, 2001 | 34.05 | 34.44 | 32.88 | 33.21 | 11,989,759 | -0.37(-1.09%) |
May 29, 2001 | 34.64 | 34.78 | 33.34 | 33.57 | 11,830,042 | -1.16(-3.33%) |
May 25, 2001 | 35.17 | 35.34 | 34.73 | 34.73 | 5,049,674 | -0.78(-2.19%) |
May 24, 2001 | 34.88 | 35.51 | 34.41 | 35.51 | 7,585,726 | +0.55(+1.58%) |
May 23, 2001 | 35.11 | 35.34 | 34.34 | 34.96 | 7,217,067 | -0.25(-0.70%) |
May 22, 2001 | 35.14 | 35.61 | 34.54 | 35.20 | 8,131,263 | -0.26(-0.73%) |
May 21, 2001 | 35.01 | 35.69 | 34.46 | 35.46 | 10,346,677 | +0.45(+1.29%) |
May 18, 2001 | 34.50 | 35.01 | 34.15 | 35.01 | 8,818,151 | +0.47(+1.35%) |
May 17, 2001 | 34.20 | 35.01 | 34.11 | 34.54 | 9,073,307 | +0.52(+1.54%) |
May 16, 2001 | 33.22 | 34.11 | 32.82 | 34.02 | 16,090,916 | +0.74(+2.22%) |
May 15, 2001 | 33.38 | 33.77 | 32.88 | 33.28 | 17,340,804 | +0.63(+1.93%) |
May 14, 2001 | 33.14 | 33.14 | 32.15 | 32.65 | 7,629,983 | -0.48(-1.46%) |
May 11, 2001 | 32.68 | 33.28 | 32.62 | 33.14 | 7,398,010 | +0.42(+1.28%) |
May 10, 2001 | 32.89 | 33.38 | 32.54 | 32.72 | 10,218,873 | +0.49(+1.53%) |
May 09, 2001 | 32.62 | 32.95 | 31.90 | 32.23 | 9,282,248 | -1.00(-3.00%) |
May 08, 2001 | 32.88 | 33.34 | 32.16 | 33.22 | 9,938,277 | +0.61(+1.87%) |
May 07, 2001 | 32.94 | 33.35 | 32.42 | 32.61 | 7,332,226 | -0.33(-1.01%) |
May 04, 2001 | 31.72 | 33.04 | 31.63 | 32.94 | 8,582,715 | +0.72(+2.23%) |
May 03, 2001 | 32.25 | 32.36 | 31.82 | 32.23 | 7,744,088 | -0.19(-0.57%) |
May 02, 2001 | 32.35 | 33.05 | 32.22 | 32.41 | 10,818,451 | -0.30(-0.91%) |