Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 24.41 | 25.16 | 24.41 | 24.70 | 6,608,935 | +0.32(+1.31%) |
Aug 30, 2001 | 24.94 | 25.09 | 24.07 | 24.38 | 8,380,766 | -0.71(-2.84%) |
Aug 29, 2001 | 25.35 | 25.42 | 24.83 | 25.09 | 5,201,941 | -0.01(-0.03%) |
Aug 28, 2001 | 25.79 | 25.97 | 25.10 | 25.10 | 3,552,656 | -0.69(-2.68%) |
Aug 27, 2001 | 25.88 | 26.06 | 25.67 | 25.79 | 3,603,681 | -0.12(-0.47%) |
Aug 24, 2001 | 25.60 | 25.99 | 25.51 | 25.91 | 7,286,699 | +0.35(+1.38%) |
Aug 23, 2001 | 25.25 | 25.77 | 25.06 | 25.56 | 5,247,361 | +0.31(+1.24%) |
Aug 22, 2001 | 24.89 | 25.25 | 24.53 | 25.25 | 9,138,458 | +0.43(+1.72%) |
Aug 21, 2001 | 25.61 | 25.81 | 24.79 | 24.82 | 7,673,509 | -1.05(-4.06%) |
Aug 20, 2001 | 25.38 | 25.89 | 25.26 | 25.87 | 4,733,140 | +0.44(+1.73%) |
Aug 17, 2001 | 25.87 | 25.87 | 25.12 | 25.43 | 5,625,912 | -0.44(-1.70%) |
Aug 16, 2001 | 26.18 | 26.18 | 25.38 | 25.87 | 6,647,572 | -0.35(-1.32%) |
Aug 15, 2001 | 26.85 | 26.98 | 26.11 | 26.22 | 5,483,163 | -0.49(-1.85%) |
Aug 14, 2001 | 26.76 | 27.22 | 26.58 | 26.71 | 4,833,271 | -0.39(-1.43%) |
Aug 13, 2001 | 27.02 | 27.16 | 26.77 | 27.10 | 3,029,587 | +0.07(+0.28%) |
Aug 10, 2001 | 26.93 | 27.07 | 26.36 | 27.02 | 3,948,019 | +0.03(+0.10%) |
Aug 09, 2001 | 26.92 | 27.00 | 26.32 | 27.00 | 6,110,935 | +0.01(+0.05%) |
Aug 08, 2001 | 27.12 | 27.33 | 26.95 | 26.98 | 3,731,388 | -0.26(-0.95%) |
Aug 07, 2001 | 27.09 | 27.57 | 26.99 | 27.24 | 4,583,312 | +0.26(+0.98%) |
Aug 06, 2001 | 27.12 | 27.26 | 26.81 | 26.98 | 4,050,214 | -0.45(-1.66%) |
Aug 03, 2001 | 27.68 | 27.88 | 27.12 | 27.43 | 4,889,898 | -0.66(-2.34%) |
Aug 02, 2001 | 28.13 | 28.43 | 27.87 | 28.09 | 6,154,291 | -0.05(-0.17%) |
Aug 01, 2001 | 27.38 | 28.18 | 27.36 | 28.13 | 9,243,603 | +0.79(+2.88%) |
Jul 31, 2001 | 26.92 | 27.67 | 26.92 | 27.35 | 7,496,694 | +0.43(+1.59%) |
Jul 30, 2001 | 26.62 | 26.95 | 26.62 | 26.92 | 5,201,646 | +0.14(+0.53%) |
Jul 27, 2001 | 26.45 | 26.79 | 26.39 | 26.78 | 6,014,933 | +0.49(+1.86%) |
Jul 26, 2001 | 25.77 | 26.38 | 25.65 | 26.29 | 7,393,909 | +0.48(+1.87%) |
Jul 25, 2001 | 25.53 | 25.84 | 25.40 | 25.81 | 5,724,126 | +0.18(+0.69%) |
Jul 24, 2001 | 25.84 | 26.01 | 25.55 | 25.63 | 6,167,416 | -0.22(-0.87%) |
Jul 23, 2001 | 25.75 | 26.11 | 25.61 | 25.86 | 6,972,887 | +0.10(+0.39%) |
Jul 20, 2001 | 25.77 | 25.88 | 25.50 | 25.75 | 5,063,026 | -0.01(-0.05%) |
Jul 19, 2001 | 25.67 | 26.18 | 25.36 | 25.77 | 10,406,685 | +0.34(+1.33%) |
Jul 18, 2001 | 25.77 | 26.30 | 25.21 | 25.43 | 11,126,920 | -0.87(-3.30%) |
Jul 17, 2001 | 26.02 | 26.39 | 25.67 | 26.30 | 5,685,342 | +0.28(+1.09%) |
Jul 16, 2001 | 26.65 | 26.72 | 25.89 | 26.01 | 4,955,522 | -0.68(-2.54%) |
Jul 13, 2001 | 26.12 | 26.74 | 26.01 | 26.69 | 5,778,247 | +0.57(+2.18%) |
Jul 12, 2001 | 25.50 | 26.20 | 25.33 | 26.12 | 5,366,073 | +0.81(+3.19%) |
Jul 11, 2001 | 25.06 | 25.40 | 24.82 | 25.31 | 7,058,419 | +0.22(+0.89%) |
Jul 10, 2001 | 25.89 | 25.90 | 25.02 | 25.09 | 6,937,495 | -0.81(-3.14%) |
Jul 09, 2001 | 26.11 | 26.11 | 25.71 | 25.90 | 5,434,499 | -0.05(-0.21%) |
Jul 06, 2001 | 26.51 | 26.65 | 25.92 | 25.96 | 4,005,974 | -0.82(-3.06%) |
Jul 05, 2001 | 27.10 | 27.10 | 26.64 | 26.78 | 3,788,163 | -0.31(-1.13%) |
Jul 03, 2001 | 27.06 | 27.17 | 26.72 | 27.08 | 3,126,621 | +0.29(+1.09%) |
Jul 02, 2001 | 26.45 | 27.09 | 26.18 | 26.79 | 6,809,787 | +0.48(+1.83%) |
Jun 29, 2001 | 26.94 | 26.95 | 26.31 | 26.31 | 8,341,982 | -0.45(-1.70%) |
Jun 28, 2001 | 25.94 | 27.12 | 25.94 | 26.77 | 8,896,905 | +0.83(+3.19%) |
Jun 27, 2001 | 26.72 | 26.79 | 25.86 | 25.94 | 8,201,002 | -0.51(-1.92%) |
Jun 26, 2001 | 26.59 | 26.79 | 25.86 | 26.45 | 7,350,848 | -0.60(-2.21%) |
Jun 25, 2001 | 27.63 | 27.80 | 26.95 | 27.04 | 6,637,692 | -0.59(-2.14%) |
Jun 22, 2001 | 27.60 | 27.78 | 27.12 | 27.63 | 6,571,921 | +0.24(+0.87%) |
Jun 21, 2001 | 26.45 | 27.73 | 26.45 | 27.40 | 9,330,904 | +0.64(+2.38%) |
Jun 20, 2001 | 26.41 | 26.85 | 26.25 | 26.76 | 8,316,470 | +0.56(+2.12%) |
Jun 19, 2001 | 26.13 | 26.51 | 26.04 | 26.20 | 8,849,568 | +0.07(+0.26%) |
Jun 18, 2001 | 26.41 | 26.61 | 25.95 | 26.13 | 9,177,832 | -0.27(-1.03%) |
Jun 15, 2001 | 26.62 | 26.91 | 26.16 | 26.41 | 12,590,394 | -0.56(-2.09%) |
Jun 14, 2001 | 27.34 | 27.34 | 26.55 | 26.97 | 12,036,651 | -1.19(-4.21%) |
Jun 13, 2001 | 28.38 | 28.94 | 28.05 | 28.16 | 6,313,409 | -0.19(-0.67%) |
Jun 12, 2001 | 28.08 | 28.60 | 27.73 | 28.35 | 8,456,270 | +0.26(+0.94%) |
Jun 11, 2001 | 28.14 | 28.43 | 27.80 | 28.08 | 6,663,794 | +0.28(+1.02%) |
Jun 08, 2001 | 27.91 | 27.99 | 27.60 | 27.80 | 3,704,991 | -0.12(-0.41%) |
Jun 07, 2001 | 28.07 | 28.21 | 27.46 | 27.91 | 9,787,761 | -0.49(-1.72%) |
Jun 06, 2001 | 28.85 | 28.86 | 28.32 | 28.40 | 4,615,902 | -0.49(-1.69%) |
Jun 05, 2001 | 28.75 | 29.19 | 28.48 | 28.89 | 9,197,150 | -0.09(-0.33%) |
Jun 04, 2001 | 28.75 | 29.06 | 28.48 | 28.98 | 3,356,819 | +0.24(+0.85%) |