Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 52.28 | 53.74 | 52.11 | 53.16 | 19,111,554 | +1.00(+1.91%) |
Sep 27, 2001 | 52.92 | 53.03 | 50.71 | 52.16 | 22,726,242 | -0.75(-1.42%) |
Sep 26, 2001 | 54.74 | 54.74 | 52.34 | 52.92 | 23,780,058 | -1.83(-3.33%) |
Sep 25, 2001 | 54.54 | 55.64 | 54.14 | 54.74 | 21,695,890 | -0.20(-0.37%) |
Sep 24, 2001 | 53.21 | 55.38 | 53.21 | 54.95 | 19,326,528 | +2.49(+4.75%) |
Sep 21, 2001 | 52.51 | 54.19 | 51.87 | 52.45 | 31,684,718 | -1.68(-3.10%) |
Sep 20, 2001 | 54.54 | 55.50 | 53.82 | 54.14 | 26,195,142 | -1.51(-2.71%) |
Sep 19, 2001 | 55.87 | 56.13 | 53.58 | 55.64 | 25,678,584 | -0.23(-0.42%) |
Sep 18, 2001 | 54.48 | 56.08 | 54.30 | 55.87 | 21,229,884 | +1.77(+3.28%) |
Sep 17, 2001 | 54.43 | 55.56 | 53.64 | 54.10 | 26,108,704 | -1.81(-3.24%) |
Sep 10, 2001 | 55.64 | 56.45 | 55.40 | 55.91 | 17,790,488 | -0.07(-0.12%) |
Sep 07, 2001 | 56.74 | 56.89 | 55.64 | 55.98 | 18,127,786 | -0.82(-1.44%) |
Sep 06, 2001 | 58.35 | 58.35 | 56.60 | 56.80 | 15,602,110 | -1.36(-2.34%) |
Sep 05, 2001 | 58.83 | 59.60 | 57.73 | 58.16 | 20,497,838 | -0.66(-1.12%) |
Sep 04, 2001 | 58.05 | 59.77 | 57.55 | 58.82 | 17,066,378 | +0.89(+1.54%) |
Aug 31, 2001 | 58.54 | 58.75 | 57.52 | 57.93 | 14,020,868 | -0.24(-0.41%) |
Aug 30, 2001 | 59.55 | 59.93 | 57.30 | 58.17 | 25,906,326 | -2.19(-3.62%) |
Aug 29, 2001 | 61.29 | 61.38 | 60.17 | 60.35 | 8,350,996 | -0.48(-0.78%) |
Aug 28, 2001 | 61.96 | 62.12 | 60.78 | 60.83 | 10,020,747 | -1.11(-1.79%) |
Aug 27, 2001 | 62.01 | 62.71 | 61.81 | 61.94 | 7,834,440 | -0.08(-0.12%) |
Aug 24, 2001 | 60.25 | 62.48 | 59.94 | 62.01 | 13,305,384 | +2.31(+3.87%) |
Aug 23, 2001 | 60.28 | 60.68 | 59.70 | 59.70 | 9,444,840 | -0.56(-0.92%) |
Aug 22, 2001 | 59.41 | 60.30 | 58.98 | 60.26 | 13,852,478 | +1.20(+2.03%) |
Aug 21, 2001 | 60.19 | 60.84 | 58.77 | 59.06 | 11,241,918 | -1.28(-2.12%) |
Aug 20, 2001 | 60.67 | 60.86 | 59.58 | 60.34 | 9,683,622 | -0.28(-0.47%) |
Aug 17, 2001 | 61.14 | 61.14 | 60.22 | 60.62 | 12,087,836 | -0.67(-1.10%) |
Aug 16, 2001 | 60.40 | 61.45 | 60.08 | 61.29 | 10,723,119 | +0.43(+0.70%) |
Aug 15, 2001 | 61.64 | 61.78 | 60.86 | 60.86 | 8,131,192 | -0.69(-1.12%) |
Aug 14, 2001 | 61.73 | 61.93 | 61.09 | 61.55 | 9,886,346 | +0.20(+0.32%) |
Aug 13, 2001 | 60.86 | 61.81 | 60.66 | 61.36 | 10,393,931 | +0.53(+0.87%) |
Aug 10, 2001 | 60.19 | 60.83 | 59.59 | 60.83 | 9,066,135 | +0.50(+0.84%) |
Aug 09, 2001 | 60.11 | 60.59 | 59.53 | 60.33 | 11,668,586 | -0.06(-0.11%) |
Aug 08, 2001 | 60.86 | 61.50 | 60.34 | 60.39 | 11,038,505 | -1.19(-1.94%) |
Aug 07, 2001 | 61.32 | 62.23 | 61.01 | 61.58 | 6,951,773 | -0.15(-0.24%) |
Aug 06, 2001 | 62.16 | 62.23 | 61.32 | 61.73 | 7,206,256 | -0.97(-1.54%) |
Aug 03, 2001 | 62.48 | 63.81 | 62.08 | 62.70 | 6,390,704 | -0.36(-0.57%) |
Aug 02, 2001 | 62.89 | 63.45 | 62.14 | 63.06 | 9,791,281 | +1.01(+1.63%) |
Aug 01, 2001 | 61.06 | 62.89 | 61.04 | 62.05 | 10,414,117 | +1.07(+1.76%) |
Jul 31, 2001 | 61.38 | 62.02 | 60.95 | 60.98 | 9,666,887 | -0.37(-0.60%) |
Jul 30, 2001 | 60.80 | 61.58 | 60.72 | 61.35 | 6,954,361 | +0.67(+1.10%) |
Jul 27, 2001 | 60.71 | 61.41 | 60.34 | 60.68 | 7,499,040 | -0.75(-1.23%) |
Jul 26, 2001 | 60.71 | 61.44 | 59.66 | 61.44 | 14,542,083 | +0.64(+1.06%) |
Jul 25, 2001 | 60.57 | 61.26 | 59.54 | 60.80 | 10,779,019 | +0.22(+0.36%) |
Jul 24, 2001 | 60.77 | 61.53 | 60.16 | 60.57 | 12,594,385 | -0.78(-1.27%) |
Jul 23, 2001 | 61.26 | 61.99 | 61.03 | 61.35 | 10,896,512 | +0.09(+0.14%) |
Jul 20, 2001 | 59.93 | 61.26 | 59.72 | 61.26 | 15,513,430 | +0.99(+1.63%) |
Jul 19, 2001 | 61.21 | 61.44 | 59.76 | 60.28 | 23,540,932 | -0.16(-0.27%) |
Jul 18, 2001 | 61.50 | 62.37 | 59.82 | 60.44 | 20,134,834 | -2.46(-3.92%) |
Jul 17, 2001 | 61.50 | 62.93 | 60.71 | 62.90 | 14,945,287 | +0.41(+0.66%) |
Jul 16, 2001 | 62.90 | 63.40 | 62.18 | 62.49 | 9,196,051 | -0.41(-0.65%) |
Jul 13, 2001 | 61.53 | 63.35 | 61.50 | 62.90 | 13,529,501 | +0.74(+1.19%) |
Jul 12, 2001 | 61.38 | 62.48 | 61.22 | 62.16 | 15,124,718 | +1.97(+3.27%) |
Jul 11, 2001 | 58.89 | 60.35 | 58.86 | 60.19 | 15,347,283 | +1.10(+1.85%) |
Jul 10, 2001 | 60.70 | 61.09 | 58.89 | 59.10 | 17,713,022 | -1.60(-2.64%) |
Jul 09, 2001 | 61.73 | 61.99 | 60.08 | 60.70 | 16,067,080 | -1.03(-1.67%) |
Jul 06, 2001 | 64.28 | 64.28 | 61.33 | 61.73 | 20,194,012 | -3.25(-5.00%) |
Jul 05, 2001 | 65.26 | 65.65 | 64.79 | 64.97 | 7,624,125 | -0.51(-0.78%) |
Jul 03, 2001 | 66.13 | 66.19 | 65.36 | 65.48 | 5,738,021 | -0.79(-1.20%) |