Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 23.86 | 24.79 | 23.86 | 24.70 | 4,157,507 | +0.78(+3.25%) |
Aug 30, 2001 | 24.64 | 24.92 | 23.72 | 23.93 | 5,326,102 | -0.76(-3.07%) |
Aug 29, 2001 | 25.14 | 25.14 | 24.63 | 24.68 | 3,477,783 | -0.34(-1.36%) |
Aug 28, 2001 | 25.65 | 25.87 | 24.92 | 25.02 | 3,284,047 | -0.62(-2.42%) |
Aug 27, 2001 | 26.03 | 26.16 | 25.64 | 25.65 | 3,327,076 | -0.24(-0.94%) |
Aug 24, 2001 | 25.42 | 26.08 | 25.31 | 25.89 | 3,869,064 | +0.49(+1.91%) |
Aug 23, 2001 | 25.16 | 25.56 | 25.14 | 25.40 | 3,011,766 | +0.04(+0.15%) |
Aug 22, 2001 | 25.06 | 25.64 | 24.89 | 25.36 | 3,634,769 | +0.30(+1.20%) |
Aug 21, 2001 | 25.24 | 25.59 | 24.92 | 25.06 | 4,191,066 | -0.10(-0.39%) |
Aug 20, 2001 | 24.97 | 25.24 | 24.77 | 25.16 | 4,298,126 | +0.24(+0.97%) |
Aug 17, 2001 | 25.69 | 25.94 | 24.38 | 24.92 | 6,983,875 | -0.78(-3.02%) |
Aug 16, 2001 | 25.74 | 25.79 | 25.40 | 25.69 | 7,581,452 | -0.17(-0.64%) |
Aug 15, 2001 | 26.23 | 26.50 | 25.80 | 25.86 | 5,024,585 | -0.45(-1.70%) |
Aug 14, 2001 | 26.46 | 26.69 | 26.24 | 26.31 | 3,791,755 | -0.16(-0.59%) |
Aug 13, 2001 | 26.62 | 26.80 | 26.37 | 26.46 | 3,575,886 | -0.16(-0.58%) |
Aug 10, 2001 | 26.28 | 26.73 | 26.10 | 26.62 | 4,758,275 | +0.16(+0.59%) |
Aug 09, 2001 | 26.25 | 27.18 | 26.03 | 26.46 | 5,549,176 | +0.21(+0.81%) |
Aug 08, 2001 | 26.49 | 26.61 | 26.04 | 26.25 | 5,489,367 | -0.27(-1.03%) |
Aug 07, 2001 | 26.06 | 26.86 | 26.00 | 26.52 | 6,181,445 | +0.46(+1.75%) |
Aug 06, 2001 | 25.94 | 26.25 | 25.86 | 26.06 | 5,419,779 | +0.22(+0.86%) |
Aug 03, 2001 | 26.33 | 26.71 | 25.84 | 25.84 | 9,782,964 | +0.10(+0.38%) |
Aug 02, 2001 | 26.28 | 26.39 | 25.65 | 25.74 | 8,030,381 | -0.17(-0.64%) |
Aug 01, 2001 | 25.79 | 26.09 | 25.51 | 25.91 | 6,751,021 | +0.31(+1.21%) |
Jul 31, 2001 | 25.86 | 26.07 | 25.43 | 25.60 | 8,078,661 | -0.24(-0.94%) |
Jul 30, 2001 | 26.49 | 26.62 | 25.65 | 25.84 | 6,649,726 | -0.42(-1.59%) |
Jul 27, 2001 | 26.13 | 26.57 | 26.06 | 26.26 | 4,130,948 | +0.13(+0.48%) |
Jul 26, 2001 | 25.71 | 26.33 | 25.55 | 26.13 | 9,517,271 | +0.42(+1.62%) |
Jul 25, 2001 | 25.40 | 25.89 | 25.32 | 25.71 | 6,382,490 | +0.31(+1.22%) |
Jul 24, 2001 | 26.11 | 26.11 | 25.29 | 25.40 | 5,306,955 | -0.71(-2.72%) |
Jul 23, 2001 | 26.23 | 26.50 | 26.00 | 26.11 | 4,752,510 | -0.12(-0.44%) |
Jul 20, 2001 | 26.37 | 26.62 | 26.06 | 26.23 | 4,536,745 | -0.15(-0.55%) |
Jul 19, 2001 | 26.24 | 26.96 | 26.00 | 26.37 | 6,219,327 | +0.14(+0.52%) |
Jul 18, 2001 | 26.96 | 26.96 | 26.13 | 26.24 | 5,936,443 | -1.25(-4.56%) |
Jul 17, 2001 | 26.81 | 27.49 | 26.64 | 27.49 | 5,434,191 | +0.68(+2.54%) |
Jul 16, 2001 | 27.38 | 27.80 | 26.69 | 26.81 | 5,871,899 | -0.57(-2.09%) |
Jul 13, 2001 | 26.83 | 27.49 | 26.74 | 27.38 | 8,163,793 | +0.55(+2.06%) |
Jul 12, 2001 | 27.20 | 27.29 | 26.04 | 26.83 | 7,411,289 | -0.37(-1.36%) |
Jul 11, 2001 | 26.33 | 27.39 | 26.33 | 27.20 | 8,454,810 | +0.87(+3.32%) |
Jul 10, 2001 | 26.90 | 27.01 | 26.24 | 26.33 | 4,081,742 | -0.57(-2.13%) |
Jul 09, 2001 | 26.92 | 27.35 | 26.63 | 26.90 | 3,676,152 | -0.02(-0.07%) |
Jul 06, 2001 | 27.32 | 27.32 | 26.49 | 26.92 | 4,599,024 | -0.47(-1.70%) |
Jul 05, 2001 | 27.54 | 27.85 | 27.30 | 27.38 | 3,613,666 | -0.16(-0.56%) |
Jul 03, 2001 | 27.91 | 27.91 | 27.44 | 27.54 | 2,893,074 | -0.38(-1.36%) |
Jul 02, 2001 | 28.06 | 28.19 | 27.27 | 27.92 | 4,376,567 | -0.15(-0.52%) |
Jun 29, 2001 | 27.53 | 28.16 | 26.97 | 28.06 | 5,538,368 | +0.53(+1.94%) |
Jun 28, 2001 | 27.35 | 28.06 | 27.30 | 27.53 | 5,233,042 | +0.18(+0.67%) |
Jun 27, 2001 | 27.44 | 27.56 | 26.57 | 27.35 | 8,157,926 | -0.10(-0.35%) |
Jun 26, 2001 | 28.15 | 28.15 | 27.15 | 27.44 | 6,567,167 | -0.72(-2.55%) |
Jun 25, 2001 | 28.36 | 28.36 | 27.48 | 28.16 | 6,062,238 | -0.19(-0.68%) |
Jun 22, 2001 | 29.14 | 29.14 | 27.93 | 28.36 | 6,190,400 | -0.88(-3.02%) |
Jun 21, 2001 | 28.41 | 29.42 | 28.11 | 29.24 | 4,648,333 | +0.83(+2.91%) |
Jun 20, 2001 | 28.03 | 28.70 | 27.49 | 28.41 | 6,168,680 | +0.39(+1.39%) |
Jun 19, 2001 | 28.20 | 28.75 | 28.02 | 28.03 | 5,423,588 | -0.17(-0.62%) |
Jun 18, 2001 | 28.71 | 28.71 | 28.07 | 28.20 | 6,270,695 | -0.65(-2.26%) |
Jun 15, 2001 | 28.95 | 28.95 | 28.42 | 28.85 | 6,766,565 | -0.16(-0.54%) |
Jun 14, 2001 | 29.92 | 29.94 | 28.80 | 29.01 | 4,466,127 | -0.91(-3.05%) |
Jun 13, 2001 | 30.53 | 30.53 | 29.63 | 29.92 | 3,556,842 | -0.67(-2.19%) |
Jun 12, 2001 | 30.61 | 30.82 | 29.80 | 30.59 | 3,578,151 | -0.02(-0.06%) |
Jun 11, 2001 | 30.84 | 30.84 | 30.18 | 30.61 | 3,200,561 | -0.33(-1.07%) |
Jun 08, 2001 | 31.23 | 31.33 | 30.49 | 30.94 | 2,994,369 | -0.29(-0.93%) |
Jun 07, 2001 | 30.70 | 31.48 | 30.64 | 31.23 | 4,985,159 | +0.53(+1.74%) |
Jun 06, 2001 | 30.46 | 30.97 | 30.46 | 30.70 | 4,148,551 | +0.24(+0.80%) |
Jun 05, 2001 | 30.72 | 30.73 | 30.24 | 30.45 | 3,758,299 | -0.26(-0.85%) |
Jun 04, 2001 | 30.81 | 30.84 | 30.32 | 30.72 | 2,972,442 | -0.10(-0.32%) |