Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 26.81 | 26.81 | 25.64 | 26.10 | 8,701,587 | -0.70(-2.62%) |
Sep 27, 2001 | 26.42 | 26.95 | 25.01 | 26.81 | 11,570,162 | +0.09(+0.32%) |
Sep 26, 2001 | 26.92 | 27.00 | 25.99 | 26.72 | 8,172,736 | -0.03(-0.12%) |
Sep 25, 2001 | 25.91 | 26.87 | 25.53 | 26.75 | 13,103,456 | +1.19(+4.66%) |
Sep 24, 2001 | 23.45 | 26.02 | 23.45 | 25.56 | 18,096,674 | +2.10(+8.97%) |
Sep 21, 2001 | 22.01 | 23.61 | 21.51 | 23.45 | 17,358,644 | +0.26(+1.14%) |
Sep 20, 2001 | 24.96 | 25.12 | 23.18 | 23.19 | 15,455,885 | -2.22(-8.74%) |
Sep 19, 2001 | 24.94 | 26.35 | 24.88 | 25.41 | 19,435,674 | -0.41(-1.60%) |
Sep 18, 2001 | 27.90 | 28.18 | 24.94 | 25.82 | 21,552,746 | -2.07(-7.43%) |
Sep 17, 2001 | 27.78 | 30.16 | 27.62 | 27.90 | 27,297,724 | -5.97(-17.63%) |
Sep 10, 2001 | 34.99 | 35.81 | 33.87 | 33.87 | 8,493,563 | -1.34(-3.81%) |
Sep 07, 2001 | 37.25 | 37.40 | 34.90 | 35.21 | 10,415,571 | -2.85(-7.49%) |
Sep 06, 2001 | 39.04 | 39.31 | 37.75 | 38.06 | 5,059,692 | -1.38(-3.50%) |
Sep 05, 2001 | 39.12 | 39.94 | 38.88 | 39.44 | 4,306,263 | +0.51(+1.32%) |
Sep 04, 2001 | 38.77 | 40.50 | 38.53 | 38.92 | 4,165,227 | -0.97(-2.44%) |
Aug 31, 2001 | 39.35 | 39.90 | 39.16 | 39.90 | 2,489,229 | +0.55(+1.39%) |
Aug 30, 2001 | 39.51 | 39.86 | 39.09 | 39.35 | 3,266,271 | -0.16(-0.39%) |
Aug 29, 2001 | 40.36 | 40.52 | 39.36 | 39.51 | 4,544,958 | -0.74(-1.84%) |
Aug 28, 2001 | 41.30 | 41.46 | 40.17 | 40.25 | 5,754,859 | -1.10(-2.66%) |
Aug 27, 2001 | 42.01 | 42.01 | 41.31 | 41.35 | 2,174,306 | -0.44(-1.06%) |
Aug 24, 2001 | 40.79 | 42.04 | 40.75 | 41.79 | 3,018,208 | +1.14(+2.80%) |
Aug 23, 2001 | 40.60 | 40.91 | 40.52 | 40.65 | 2,058,680 | -0.10(-0.25%) |
Aug 22, 2001 | 40.47 | 40.99 | 40.35 | 40.75 | 5,387,063 | +0.28(+0.69%) |
Aug 21, 2001 | 41.51 | 41.54 | 40.47 | 40.47 | 4,273,795 | -1.09(-2.62%) |
Aug 20, 2001 | 41.88 | 41.92 | 41.14 | 41.56 | 4,168,179 | -0.51(-1.22%) |
Aug 17, 2001 | 42.86 | 42.86 | 41.61 | 42.08 | 3,097,516 | -0.88(-2.05%) |
Aug 16, 2001 | 42.16 | 42.96 | 41.92 | 42.96 | 3,801,281 | +0.54(+1.27%) |
Aug 15, 2001 | 43.29 | 43.72 | 42.38 | 42.42 | 4,281,751 | -1.13(-2.59%) |
Aug 14, 2001 | 43.99 | 44.18 | 43.52 | 43.55 | 2,719,326 | -0.44(-0.99%) |
Aug 13, 2001 | 44.07 | 44.60 | 43.75 | 43.99 | 2,106,932 | -0.31(-0.70%) |
Aug 10, 2001 | 44.03 | 44.36 | 43.72 | 44.30 | 2,990,745 | +0.38(+0.87%) |
Aug 09, 2001 | 44.03 | 44.45 | 43.54 | 43.92 | 4,819,457 | -0.19(-0.44%) |
Aug 08, 2001 | 44.53 | 44.95 | 43.89 | 44.11 | 3,827,846 | -0.69(-1.55%) |
Aug 07, 2001 | 44.76 | 44.99 | 44.03 | 44.81 | 5,302,493 | -0.70(-1.54%) |
Aug 06, 2001 | 45.98 | 46.60 | 45.46 | 45.51 | 3,506,763 | -0.63(-1.37%) |
Aug 03, 2001 | 45.83 | 46.17 | 45.63 | 46.14 | 2,498,982 | +0.30(+0.66%) |
Aug 02, 2001 | 46.36 | 46.56 | 45.45 | 45.83 | 3,013,460 | -0.14(-0.31%) |
Aug 01, 2001 | 45.70 | 46.24 | 45.60 | 45.98 | 2,791,319 | +0.37(+0.80%) |
Jul 31, 2001 | 44.57 | 45.81 | 44.51 | 45.61 | 3,415,263 | +0.88(+1.97%) |
Jul 30, 2001 | 45.69 | 45.90 | 44.73 | 44.73 | 3,380,614 | -0.58(-1.27%) |
Jul 27, 2001 | 45.28 | 45.90 | 45.16 | 45.30 | 3,352,509 | +0.02(+0.05%) |
Jul 26, 2001 | 44.16 | 45.34 | 44.04 | 45.28 | 2,966,106 | +1.12(+2.54%) |
Jul 25, 2001 | 43.50 | 44.30 | 43.50 | 44.16 | 2,041,098 | +1.10(+2.55%) |
Jul 24, 2001 | 43.83 | 44.10 | 43.01 | 43.06 | 2,795,041 | -0.77(-1.76%) |
Jul 23, 2001 | 44.25 | 44.61 | 43.68 | 43.83 | 2,725,614 | -0.42(-0.95%) |
Jul 20, 2001 | 43.94 | 44.53 | 43.85 | 44.25 | 2,353,712 | +0.31(+0.71%) |
Jul 19, 2001 | 44.52 | 45.16 | 43.40 | 43.94 | 4,398,147 | -0.58(-1.30%) |
Jul 18, 2001 | 43.87 | 44.88 | 42.90 | 44.52 | 7,002,233 | +0.65(+1.47%) |
Jul 17, 2001 | 43.17 | 44.20 | 43.17 | 43.87 | 4,938,676 | +0.79(+1.85%) |
Jul 16, 2001 | 42.91 | 43.16 | 42.14 | 43.08 | 2,503,474 | +0.16(+0.38%) |
Jul 13, 2001 | 42.47 | 43.02 | 41.90 | 42.91 | 2,103,339 | +0.44(+1.05%) |
Jul 12, 2001 | 41.50 | 42.69 | 41.50 | 42.47 | 4,129,423 | +1.25(+3.02%) |
Jul 11, 2001 | 42.20 | 42.24 | 41.22 | 41.22 | 4,234,911 | -0.97(-2.31%) |
Jul 10, 2001 | 41.45 | 42.56 | 41.45 | 42.20 | 6,043,859 | +1.03(+2.50%) |
Jul 09, 2001 | 42.09 | 42.09 | 40.95 | 41.17 | 7,189,210 | -1.15(-2.71%) |
Jul 06, 2001 | 43.04 | 43.23 | 41.90 | 42.31 | 5,276,057 | -0.72(-1.68%) |
Jul 05, 2001 | 43.89 | 44.20 | 42.97 | 43.04 | 4,031,635 | -0.86(-1.95%) |
Jul 03, 2001 | 43.92 | 44.46 | 43.75 | 43.89 | 2,826,610 | -0.02(-0.05%) |