Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 19.81 | 19.93 | 19.58 | 19.71 | 29,374,746 | +0.01(+0.03%) |
Aug 30, 2001 | 20.38 | 20.53 | 19.58 | 19.71 | 37,959,224 | -0.67(-3.28%) |
Aug 29, 2001 | 20.90 | 20.93 | 20.29 | 20.37 | 24,380,286 | -0.28(-1.37%) |
Aug 28, 2001 | 21.20 | 21.20 | 20.55 | 20.66 | 18,520,924 | -0.41(-1.95%) |
Aug 27, 2001 | 21.26 | 21.26 | 21.06 | 21.07 | 12,927,446 | -0.20(-0.92%) |
Aug 24, 2001 | 20.79 | 21.35 | 20.73 | 21.26 | 20,638,666 | +0.33(+1.60%) |
Aug 23, 2001 | 20.68 | 21.01 | 20.67 | 20.93 | 21,831,064 | +0.00(+0.00%) |
Aug 22, 2001 | 20.78 | 21.05 | 20.48 | 20.93 | 22,887,798 | +0.02(+0.10%) |
Aug 21, 2001 | 21.30 | 21.47 | 20.85 | 20.91 | 20,806,010 | -0.40(-1.86%) |
Aug 20, 2001 | 21.48 | 21.55 | 21.04 | 21.31 | 26,880,334 | -0.17(-0.81%) |
Aug 17, 2001 | 21.18 | 21.48 | 20.89 | 21.48 | 17,859,712 | +0.29(+1.36%) |
Aug 16, 2001 | 21.11 | 21.33 | 20.95 | 21.19 | 14,962,975 | -0.01(-0.05%) |
Aug 15, 2001 | 21.27 | 21.55 | 21.13 | 21.20 | 18,298,964 | +0.07(+0.34%) |
Aug 14, 2001 | 21.09 | 21.24 | 21.02 | 21.13 | 13,442,305 | +0.07(+0.34%) |
Aug 13, 2001 | 20.84 | 21.09 | 20.84 | 21.06 | 17,034,266 | -0.09(-0.41%) |
Aug 10, 2001 | 20.84 | 21.30 | 20.75 | 21.15 | 19,620,806 | +0.18(+0.86%) |
Aug 09, 2001 | 20.92 | 21.07 | 20.76 | 20.97 | 18,009,758 | +0.33(+1.62%) |
Aug 08, 2001 | 20.68 | 21.04 | 20.59 | 20.63 | 20,331,384 | -0.08(-0.40%) |
Aug 07, 2001 | 20.90 | 20.91 | 20.61 | 20.71 | 16,116,694 | -0.04(-0.20%) |
Aug 06, 2001 | 21.08 | 21.09 | 20.66 | 20.76 | 10,734,680 | -0.21(-0.98%) |
Aug 03, 2001 | 20.96 | 21.09 | 20.71 | 20.96 | 13,873,395 | +0.00(+0.00%) |
Aug 02, 2001 | 21.17 | 21.28 | 20.89 | 20.96 | 14,806,127 | -0.21(-0.97%) |
Aug 01, 2001 | 21.21 | 21.27 | 20.95 | 21.17 | 14,166,489 | -0.04(-0.19%) |
Jul 31, 2001 | 20.75 | 21.59 | 20.73 | 21.21 | 26,178,502 | +0.58(+2.79%) |
Jul 30, 2001 | 20.58 | 20.69 | 20.46 | 20.63 | 17,187,810 | +0.13(+0.65%) |
Jul 27, 2001 | 20.68 | 20.70 | 20.44 | 20.50 | 16,909,876 | -0.08(-0.38%) |
Jul 26, 2001 | 20.71 | 20.80 | 20.29 | 20.58 | 18,787,002 | -0.06(-0.27%) |
Jul 25, 2001 | 20.58 | 20.79 | 20.38 | 20.63 | 18,099,164 | +0.12(+0.60%) |
Jul 24, 2001 | 20.71 | 20.71 | 20.37 | 20.51 | 17,509,864 | -0.11(-0.55%) |
Jul 23, 2001 | 21.32 | 21.50 | 20.60 | 20.62 | 18,268,450 | -0.69(-3.23%) |
Jul 20, 2001 | 21.11 | 21.73 | 21.10 | 21.31 | 22,549,222 | +0.15(+0.71%) |
Jul 19, 2001 | 21.09 | 21.34 | 20.84 | 21.16 | 24,778,722 | +0.06(+0.29%) |
Jul 18, 2001 | 20.17 | 21.19 | 20.08 | 21.10 | 37,610,544 | +1.25(+6.30%) |
Jul 17, 2001 | 19.53 | 19.96 | 19.34 | 19.85 | 35,699,212 | +0.37(+1.87%) |
Jul 16, 2001 | 19.77 | 19.89 | 19.24 | 19.48 | 25,972,674 | -0.29(-1.46%) |
Jul 13, 2001 | 19.37 | 20.13 | 19.36 | 19.77 | 33,133,274 | +0.43(+2.21%) |
Jul 12, 2001 | 20.07 | 20.07 | 19.13 | 19.35 | 46,179,084 | -0.64(-3.22%) |
Jul 11, 2001 | 20.70 | 20.70 | 19.91 | 19.99 | 36,067,524 | -1.01(-4.80%) |
Jul 10, 2001 | 21.07 | 21.27 | 20.84 | 21.00 | 19,020,428 | -0.17(-0.83%) |
Jul 09, 2001 | 20.70 | 21.20 | 20.64 | 21.17 | 18,969,312 | +0.57(+2.75%) |
Jul 06, 2001 | 20.66 | 20.68 | 20.35 | 20.61 | 22,866,028 | +0.15(+0.73%) |
Jul 05, 2001 | 20.91 | 21.02 | 20.41 | 20.46 | 23,998,758 | -0.35(-1.68%) |
Jul 03, 2001 | 21.04 | 21.13 | 20.75 | 20.81 | 12,783,814 | -0.24(-1.12%) |
Jul 02, 2001 | 20.84 | 21.14 | 20.77 | 21.04 | 32,170,028 | +0.44(+2.12%) |
Jun 29, 2001 | 21.43 | 21.65 | 20.61 | 20.61 | 41,481,024 | -1.08(-4.98%) |
Jun 28, 2001 | 21.64 | 22.12 | 21.50 | 21.69 | 21,975,278 | +0.30(+1.40%) |
Jun 27, 2001 | 21.70 | 21.82 | 21.39 | 21.39 | 14,220,716 | -0.33(-1.52%) |
Jun 26, 2001 | 21.62 | 21.96 | 21.61 | 21.72 | 18,894,288 | +0.10(+0.45%) |
Jun 25, 2001 | 22.05 | 22.24 | 21.61 | 21.62 | 17,916,076 | -0.40(-1.80%) |
Jun 22, 2001 | 22.41 | 22.48 | 21.93 | 22.02 | 27,776,720 | -1.07(-4.64%) |
Jun 21, 2001 | 22.66 | 23.15 | 22.66 | 23.09 | 23,655,130 | +0.19(+0.83%) |
Jun 20, 2001 | 22.95 | 23.10 | 22.48 | 22.90 | 23,961,634 | +0.26(+1.14%) |
Jun 19, 2001 | 22.12 | 22.68 | 22.12 | 22.64 | 23,282,930 | +0.40(+1.80%) |
Jun 18, 2001 | 22.10 | 22.49 | 21.92 | 22.24 | 19,875,806 | +0.30(+1.38%) |
Jun 15, 2001 | 21.77 | 22.02 | 21.69 | 21.93 | 38,179,240 | -0.32(-1.43%) |
Jun 14, 2001 | 21.95 | 22.35 | 21.94 | 22.25 | 19,820,606 | +0.30(+1.38%) |
Jun 13, 2001 | 22.23 | 22.23 | 21.87 | 21.95 | 19,910,206 | -0.14(-0.63%) |
Jun 12, 2001 | 22.37 | 22.38 | 22.02 | 22.09 | 14,550,544 | -0.09(-0.42%) |
Jun 11, 2001 | 22.56 | 22.56 | 21.97 | 22.18 | 12,276,341 | -0.21(-0.92%) |
Jun 08, 2001 | 22.46 | 22.51 | 22.27 | 22.39 | 11,760,511 | -0.12(-0.55%) |
Jun 07, 2001 | 21.97 | 22.54 | 21.96 | 22.51 | 24,544,714 | +0.46(+2.10%) |
Jun 06, 2001 | 22.06 | 22.12 | 21.75 | 22.05 | 18,744,048 | -0.05(-0.23%) |
Jun 05, 2001 | 22.19 | 22.38 | 22.05 | 22.10 | 22,566,716 | -0.27(-1.20%) |
Jun 04, 2001 | 22.27 | 22.37 | 22.03 | 22.37 | 13,568,833 | +0.34(+1.54%) |