Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 36.45 | 36.77 | 36.34 | 36.70 | 1,916,700 | +0.46(+1.27%) |
Jul 30, 2001 | 36.65 | 36.75 | 36.05 | 36.24 | 1,444,700 | -0.35(-0.96%) |
Jul 27, 2001 | 36.62 | 36.70 | 36.12 | 36.59 | 1,853,500 | +0.00(+0.00%) |
Jul 26, 2001 | 36.85 | 36.88 | 36.31 | 36.59 | 2,298,300 | -0.29(-0.80%) |
Jul 25, 2001 | 37.42 | 37.42 | 36.46 | 36.88 | 2,766,700 | -0.05(-0.14%) |
Jul 24, 2001 | 37.70 | 37.70 | 36.80 | 36.94 | 1,799,300 | -0.77(-2.03%) |
Jul 23, 2001 | 38.10 | 38.24 | 37.62 | 37.70 | 1,272,300 | -0.35(-0.92%) |
Jul 20, 2001 | 38.00 | 38.30 | 37.98 | 38.05 | 1,648,100 | +0.11(+0.30%) |
Jul 19, 2001 | 38.25 | 38.48 | 37.40 | 37.94 | 1,473,400 | +0.31(+0.82%) |
Jul 18, 2001 | 37.75 | 37.76 | 37.31 | 37.62 | 3,637,000 | -0.66(-1.71%) |
Jul 17, 2001 | 37.65 | 38.60 | 37.60 | 38.28 | 1,924,700 | +0.78(+2.08%) |
Jul 16, 2001 | 37.58 | 37.65 | 37.25 | 37.50 | 1,079,900 | -0.08(-0.20%) |
Jul 13, 2001 | 37.20 | 37.72 | 36.70 | 37.58 | 1,470,700 | +0.38(+1.01%) |
Jul 12, 2001 | 36.40 | 37.33 | 36.08 | 37.20 | 2,206,700 | +1.36(+3.78%) |
Jul 11, 2001 | 35.98 | 36.40 | 35.65 | 35.84 | 1,982,800 | -0.11(-0.29%) |
Jul 10, 2001 | 36.50 | 36.52 | 35.55 | 35.95 | 1,712,600 | -0.41(-1.13%) |
Jul 09, 2001 | 36.50 | 36.56 | 36.24 | 36.36 | 1,768,600 | -0.06(-0.18%) |
Jul 06, 2001 | 36.65 | 36.70 | 36.31 | 36.42 | 2,029,700 | +0.12(+0.33%) |
Jul 05, 2001 | 36.73 | 36.80 | 36.15 | 36.30 | 2,211,900 | -0.17(-0.47%) |
Jul 03, 2001 | 35.50 | 36.48 | 35.46 | 36.48 | 1,840,800 | +0.94(+2.63%) |
Jul 02, 2001 | 36.52 | 36.52 | 35.30 | 35.54 | 3,114,000 | -1.09(-2.98%) |
Jun 29, 2001 | 37.00 | 37.12 | 36.25 | 36.63 | 3,895,300 | -0.52(-1.40%) |
Jun 28, 2001 | 37.25 | 37.75 | 37.10 | 37.15 | 2,833,600 | +0.46(+1.25%) |
Jun 27, 2001 | 36.90 | 37.12 | 36.67 | 36.69 | 2,317,700 | -0.12(-0.31%) |
Jun 26, 2001 | 36.75 | 37.00 | 36.21 | 36.80 | 2,253,400 | +0.02(+0.07%) |
Jun 25, 2001 | 37.15 | 37.42 | 36.46 | 36.78 | 2,839,800 | +0.05(+0.12%) |
Jun 22, 2001 | 37.20 | 37.23 | 36.62 | 36.73 | 2,397,800 | -0.37(-0.98%) |
Jun 21, 2001 | 37.20 | 37.53 | 36.55 | 37.10 | 4,025,300 | +0.00(+0.00%) |
Jun 20, 2001 | 37.37 | 37.52 | 36.62 | 37.10 | 3,886,500 | -0.27(-0.74%) |
Jun 19, 2001 | 39.00 | 39.00 | 37.08 | 37.38 | 4,116,600 | -1.53(-3.93%) |
Jun 18, 2001 | 38.25 | 39.12 | 37.95 | 38.91 | 3,748,300 | +1.53(+4.09%) |
Jun 15, 2001 | 38.62 | 38.62 | 36.99 | 37.38 | 6,261,900 | -1.17(-3.05%) |
Jun 14, 2001 | 39.50 | 39.50 | 38.17 | 38.55 | 6,804,400 | -1.58(-3.94%) |
Jun 13, 2001 | 40.21 | 40.56 | 39.98 | 40.13 | 2,122,400 | -0.08(-0.20%) |
Jun 12, 2001 | 40.24 | 40.40 | 39.45 | 40.21 | 2,618,400 | -0.03(-0.07%) |
Jun 11, 2001 | 40.88 | 40.90 | 40.08 | 40.24 | 1,674,400 | -0.46(-1.14%) |
Jun 08, 2001 | 41.60 | 41.60 | 40.54 | 40.70 | 1,882,700 | -0.90(-2.16%) |
Jun 07, 2001 | 41.38 | 42.05 | 40.79 | 41.60 | 1,854,500 | +0.35(+0.86%) |
Jun 06, 2001 | 42.83 | 42.83 | 41.15 | 41.25 | 1,664,500 | -1.19(-2.80%) |
Jun 05, 2001 | 42.33 | 42.65 | 42.16 | 42.44 | 1,505,600 | +0.28(+0.66%) |
Jun 04, 2001 | 41.65 | 42.33 | 41.08 | 42.16 | 767,300 | +0.57(+1.38%) |
Jun 01, 2001 | 41.50 | 41.90 | 40.95 | 41.59 | 1,126,600 | -0.07(-0.17%) |
May 31, 2001 | 41.00 | 41.78 | 40.98 | 41.66 | 1,538,200 | +0.80(+1.97%) |
May 30, 2001 | 41.70 | 42.10 | 40.78 | 40.85 | 1,502,700 | -0.82(-1.98%) |
May 29, 2001 | 42.00 | 42.10 | 41.45 | 41.67 | 1,228,600 | +0.05(+0.12%) |
May 25, 2001 | 42.12 | 42.12 | 41.00 | 41.62 | 1,590,400 | -0.49(-1.16%) |
May 24, 2001 | 42.62 | 42.84 | 41.92 | 42.12 | 1,457,700 | -0.16(-0.38%) |
May 23, 2001 | 42.53 | 42.55 | 41.86 | 42.27 | 1,445,600 | -0.13(-0.32%) |
May 22, 2001 | 42.90 | 43.17 | 42.02 | 42.41 | 2,356,600 | -0.74(-1.71%) |
May 21, 2001 | 43.25 | 43.48 | 42.86 | 43.15 | 2,234,800 | -0.45(-1.04%) |
May 18, 2001 | 42.33 | 43.75 | 42.17 | 43.60 | 4,162,800 | +1.28(+3.02%) |
May 17, 2001 | 41.33 | 42.66 | 41.27 | 42.33 | 3,369,400 | +0.88(+2.11%) |
May 16, 2001 | 39.62 | 41.45 | 39.51 | 41.45 | 2,343,500 | +1.75(+4.41%) |
May 15, 2001 | 39.85 | 39.99 | 39.15 | 39.70 | 1,437,400 | +0.26(+0.66%) |
May 14, 2001 | 39.95 | 39.95 | 39.23 | 39.44 | 1,080,300 | -0.11(-0.28%) |
May 11, 2001 | 39.50 | 40.00 | 39.17 | 39.55 | 1,523,900 | +0.18(+0.47%) |
May 10, 2001 | 38.75 | 39.66 | 38.67 | 39.37 | 1,422,700 | +0.99(+2.58%) |
May 09, 2001 | 38.80 | 38.80 | 38.25 | 38.38 | 1,419,000 | -0.19(-0.48%) |
May 08, 2001 | 39.32 | 39.44 | 38.23 | 38.56 | 1,349,700 | -0.53(-1.36%) |
May 07, 2001 | 38.84 | 39.38 | 38.84 | 39.09 | 955,200 | -0.39(-0.99%) |
May 04, 2001 | 39.05 | 39.60 | 38.58 | 39.48 | 1,133,600 | +0.32(+0.83%) |
May 03, 2001 | 39.50 | 39.50 | 38.73 | 39.16 | 1,338,100 | +0.09(+0.22%) |
May 02, 2001 | 39.95 | 39.95 | 38.73 | 39.07 | 1,881,200 | -0.16(-0.40%) |