Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 29.12 | 29.88 | 29.06 | 29.66 | 23,799,432 | +0.51(+1.74%) |
Aug 30, 2001 | 29.52 | 30.10 | 28.89 | 29.15 | 30,420,918 | -0.30(-1.01%) |
Aug 29, 2001 | 30.21 | 30.21 | 29.45 | 29.45 | 16,408,380 | -0.45(-1.50%) |
Aug 28, 2001 | 30.64 | 30.68 | 29.84 | 29.90 | 17,558,798 | -0.68(-2.23%) |
Aug 27, 2001 | 30.46 | 30.87 | 30.21 | 30.58 | 19,746,288 | +0.13(+0.43%) |
Aug 24, 2001 | 29.81 | 30.65 | 29.74 | 30.45 | 18,748,376 | +0.69(+2.31%) |
Aug 23, 2001 | 29.66 | 29.96 | 29.45 | 29.76 | 14,488,398 | +0.14(+0.47%) |
Aug 22, 2001 | 29.41 | 29.95 | 29.22 | 29.62 | 21,836,428 | +0.28(+0.94%) |
Aug 21, 2001 | 30.11 | 30.34 | 29.30 | 29.35 | 19,192,522 | -0.77(-2.55%) |
Aug 20, 2001 | 29.73 | 30.39 | 29.31 | 30.12 | 17,619,470 | +0.53(+1.79%) |
Aug 17, 2001 | 29.95 | 30.02 | 29.26 | 29.59 | 21,615,114 | -0.58(-1.92%) |
Aug 16, 2001 | 30.12 | 30.39 | 29.73 | 30.17 | 23,555,090 | -0.13(-0.43%) |
Aug 15, 2001 | 30.46 | 30.68 | 30.25 | 30.30 | 20,609,068 | -0.05(-0.17%) |
Aug 14, 2001 | 30.89 | 31.00 | 30.24 | 30.35 | 17,318,732 | -0.28(-0.90%) |
Aug 13, 2001 | 30.82 | 31.26 | 30.47 | 30.63 | 19,574,476 | -0.25(-0.80%) |
Aug 10, 2001 | 30.46 | 31.05 | 30.02 | 30.87 | 18,413,304 | +0.49(+1.60%) |
Aug 09, 2001 | 30.21 | 30.64 | 29.95 | 30.39 | 20,483,586 | +0.18(+0.60%) |
Aug 08, 2001 | 30.71 | 30.82 | 30.10 | 30.21 | 20,121,764 | -0.81(-2.62%) |
Aug 07, 2001 | 30.06 | 31.08 | 29.92 | 31.02 | 32,168,540 | +1.00(+3.33%) |
Aug 06, 2001 | 30.75 | 30.83 | 29.94 | 30.02 | 29,351,718 | -0.99(-3.18%) |
Aug 03, 2001 | 30.68 | 31.04 | 30.39 | 31.00 | 21,062,450 | +0.40(+1.30%) |
Aug 02, 2001 | 31.26 | 31.31 | 30.53 | 30.60 | 33,748,484 | -0.44(-1.40%) |
Aug 01, 2001 | 31.18 | 31.57 | 30.75 | 31.04 | 32,162,472 | -0.51(-1.61%) |
Jul 31, 2001 | 31.44 | 32.09 | 31.18 | 31.55 | 34,143,128 | -0.07(-0.23%) |
Jul 30, 2001 | 32.31 | 32.56 | 31.47 | 31.62 | 23,017,182 | -0.76(-2.35%) |
Jul 27, 2001 | 32.02 | 32.53 | 31.80 | 32.38 | 22,706,652 | +0.65(+2.06%) |
Jul 26, 2001 | 31.87 | 31.98 | 31.37 | 31.73 | 32,560,836 | -0.04(-0.11%) |
Jul 25, 2001 | 32.20 | 32.57 | 31.29 | 31.76 | 34,576,652 | -0.15(-0.45%) |
Jul 24, 2001 | 32.92 | 33.03 | 31.37 | 31.91 | 36,280,700 | -0.94(-2.87%) |
Jul 23, 2001 | 33.72 | 33.81 | 32.78 | 32.85 | 20,963,720 | -0.96(-2.85%) |
Jul 20, 2001 | 33.87 | 34.05 | 33.49 | 33.82 | 16,545,443 | +0.11(+0.32%) |
Jul 19, 2001 | 33.58 | 34.41 | 33.38 | 33.71 | 17,761,634 | +0.24(+0.71%) |
Jul 18, 2001 | 33.07 | 33.54 | 32.92 | 33.47 | 23,375,972 | +0.03(+0.09%) |
Jul 17, 2001 | 33.18 | 33.74 | 32.92 | 33.44 | 25,173,370 | -0.08(-0.24%) |
Jul 16, 2001 | 34.19 | 34.45 | 33.20 | 33.52 | 18,962,382 | -0.89(-2.59%) |
Jul 13, 2001 | 33.80 | 34.63 | 33.46 | 34.41 | 24,295,974 | +0.33(+0.96%) |
Jul 12, 2001 | 33.29 | 34.23 | 32.56 | 34.09 | 29,546,420 | +1.73(+5.36%) |
Jul 11, 2001 | 33.21 | 33.32 | 32.13 | 32.35 | 37,420,088 | -0.83(-2.51%) |
Jul 10, 2001 | 33.90 | 34.26 | 33.14 | 33.19 | 26,230,850 | -0.79(-2.33%) |
Jul 09, 2001 | 34.01 | 34.18 | 33.58 | 33.98 | 22,274,504 | -0.03(-0.09%) |
Jul 06, 2001 | 34.96 | 34.98 | 33.80 | 34.01 | 32,323,528 | -1.15(-3.26%) |
Jul 05, 2001 | 35.39 | 35.83 | 35.10 | 35.15 | 26,837,154 | -0.75(-2.10%) |
Jul 03, 2001 | 35.90 | 36.19 | 35.72 | 35.91 | 24,227,582 | -0.50(-1.37%) |
Jul 02, 2001 | 35.48 | 36.41 | 35.45 | 36.41 | 31,966,944 | +0.87(+2.45%) |
Jun 29, 2001 | 35.54 | 37.05 | 35.16 | 35.54 | 72,654,752 | +0.09(+0.27%) |
Jun 28, 2001 | 34.63 | 35.86 | 34.37 | 35.44 | 32,507,612 | +0.44(+1.26%) |
Jun 27, 2001 | 35.32 | 35.61 | 34.62 | 35.00 | 37,245,516 | -0.38(-1.09%) |
Jun 26, 2001 | 35.54 | 36.24 | 35.38 | 35.38 | 42,476,244 | -1.06(-2.91%) |
Jun 25, 2001 | 37.49 | 38.15 | 36.37 | 36.44 | 37,359,552 | -1.17(-3.10%) |
Jun 22, 2001 | 37.06 | 38.02 | 37.05 | 37.61 | 33,940,840 | +0.44(+1.19%) |
Jun 21, 2001 | 36.55 | 38.02 | 36.54 | 37.17 | 44,082,528 | +0.35(+0.95%) |
Jun 20, 2001 | 35.32 | 36.88 | 35.22 | 36.82 | 41,370,640 | +1.38(+3.89%) |
Jun 19, 2001 | 36.12 | 36.25 | 35.35 | 35.44 | 31,146,910 | -0.09(-0.27%) |
Jun 18, 2001 | 35.54 | 36.06 | 35.20 | 35.54 | 27,720,064 | +0.14(+0.39%) |
Jun 15, 2001 | 35.03 | 35.79 | 34.81 | 35.40 | 60,336,472 | -0.04(-0.10%) |
Jun 14, 2001 | 35.37 | 36.41 | 34.70 | 35.43 | 82,910,752 | +0.73(+2.11%) |
Jun 13, 2001 | 34.88 | 35.75 | 34.59 | 34.70 | 45,648,820 | -0.67(-1.89%) |
Jun 12, 2001 | 34.38 | 35.73 | 33.55 | 35.37 | 51,809,204 | +0.99(+2.89%) |
Jun 11, 2001 | 34.70 | 35.50 | 34.24 | 34.38 | 24,654,076 | -0.54(-1.54%) |
Jun 08, 2001 | 35.42 | 35.42 | 34.66 | 34.91 | 23,173,548 | -0.56(-1.57%) |
Jun 07, 2001 | 35.35 | 35.52 | 34.93 | 35.47 | 15,372,825 | +0.12(+0.33%) |
Jun 06, 2001 | 35.54 | 35.75 | 35.11 | 35.35 | 19,329,032 | -0.31(-0.87%) |
Jun 05, 2001 | 35.68 | 35.79 | 35.26 | 35.67 | 21,004,536 | -0.20(-0.55%) |
Jun 04, 2001 | 35.61 | 35.99 | 35.47 | 35.86 | 19,029,810 | +0.33(+0.92%) |