Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 40.53 | 41.25 | 40.45 | 40.81 | 10,581,925 | +0.01(+0.04%) |
Jul 30, 2001 | 40.88 | 40.92 | 39.56 | 40.80 | 9,818,442 | +0.34(+0.85%) |
Jul 27, 2001 | 40.70 | 40.88 | 40.16 | 40.45 | 7,080,504 | -0.07(-0.16%) |
Jul 26, 2001 | 40.23 | 40.53 | 39.56 | 40.52 | 11,541,141 | +0.29(+0.73%) |
Jul 25, 2001 | 38.77 | 40.23 | 38.50 | 40.23 | 13,029,344 | +1.46(+3.77%) |
Jul 24, 2001 | 38.73 | 38.84 | 38.33 | 38.77 | 8,321,472 | +0.05(+0.13%) |
Jul 23, 2001 | 39.35 | 39.62 | 38.58 | 38.72 | 7,343,217 | -0.91(-2.30%) |
Jul 20, 2001 | 39.42 | 39.85 | 39.35 | 39.63 | 8,074,374 | +0.04(+0.09%) |
Jul 19, 2001 | 39.41 | 39.79 | 39.29 | 39.59 | 11,273,771 | +0.18(+0.46%) |
Jul 18, 2001 | 38.60 | 39.41 | 38.35 | 39.41 | 9,835,015 | +0.46(+1.18%) |
Jul 17, 2001 | 39.31 | 39.31 | 38.65 | 38.95 | 12,033,556 | -0.09(-0.24%) |
Jul 16, 2001 | 38.99 | 39.46 | 38.77 | 39.04 | 15,617,982 | +0.42(+1.10%) |
Jul 13, 2001 | 37.85 | 38.86 | 37.33 | 38.62 | 13,485,599 | +0.77(+2.03%) |
Jul 12, 2001 | 36.91 | 37.85 | 36.47 | 37.85 | 16,032,734 | +2.19(+6.14%) |
Jul 11, 2001 | 35.15 | 36.07 | 34.77 | 35.66 | 10,835,186 | +0.99(+2.84%) |
Jul 10, 2001 | 35.41 | 35.53 | 34.59 | 34.68 | 8,850,596 | -0.55(-1.55%) |
Jul 09, 2001 | 34.66 | 35.34 | 34.35 | 35.23 | 8,330,375 | +0.66(+1.92%) |
Jul 06, 2001 | 35.45 | 35.45 | 34.10 | 34.56 | 9,128,102 | -0.92(-2.59%) |
Jul 05, 2001 | 36.03 | 36.05 | 35.37 | 35.48 | 7,029,550 | -0.45(-1.26%) |
Jul 03, 2001 | 36.28 | 36.28 | 35.73 | 35.93 | 5,210,012 | -0.39(-1.07%) |
Jul 02, 2001 | 35.74 | 36.35 | 35.52 | 36.32 | 7,521,418 | +0.69(+1.95%) |
Jun 29, 2001 | 35.87 | 36.86 | 35.48 | 35.63 | 12,747,318 | -0.42(-1.15%) |
Jun 28, 2001 | 35.74 | 36.35 | 35.74 | 36.04 | 6,867,375 | +0.64(+1.79%) |
Jun 27, 2001 | 35.79 | 36.30 | 35.34 | 35.41 | 7,022,702 | -0.44(-1.22%) |
Jun 26, 2001 | 35.45 | 36.36 | 35.43 | 35.85 | 8,245,864 | +0.07(+0.20%) |
Jun 25, 2001 | 36.91 | 36.91 | 35.63 | 35.77 | 7,817,551 | -0.72(-1.96%) |
Jun 22, 2001 | 37.00 | 37.05 | 36.10 | 36.49 | 6,620,825 | -0.34(-0.93%) |
Jun 21, 2001 | 35.99 | 37.36 | 35.99 | 36.83 | 12,250,520 | +0.47(+1.31%) |
Jun 20, 2001 | 35.92 | 36.43 | 35.76 | 36.36 | 8,099,166 | +0.69(+1.92%) |
Jun 19, 2001 | 36.12 | 36.13 | 35.50 | 35.67 | 7,090,777 | +0.25(+0.70%) |
Jun 18, 2001 | 35.63 | 36.20 | 35.30 | 35.42 | 9,756,393 | +0.27(+0.77%) |
Jun 15, 2001 | 36.07 | 36.31 | 35.04 | 35.15 | 19,716,328 | -0.99(-2.73%) |
Jun 14, 2001 | 36.43 | 36.77 | 36.07 | 36.14 | 6,238,536 | -0.47(-1.30%) |
Jun 13, 2001 | 36.94 | 36.94 | 36.55 | 36.61 | 4,826,215 | -0.31(-0.83%) |
Jun 12, 2001 | 36.52 | 37.21 | 36.22 | 36.92 | 6,121,562 | +0.25(+0.68%) |
Jun 11, 2001 | 37.20 | 37.31 | 36.62 | 36.67 | 4,428,996 | -0.58(-1.55%) |
Jun 08, 2001 | 37.23 | 37.43 | 37.05 | 37.25 | 5,187,822 | -0.06(-0.16%) |
Jun 07, 2001 | 36.55 | 37.49 | 36.55 | 37.31 | 8,369,412 | +0.26(+0.69%) |
Jun 06, 2001 | 37.45 | 37.75 | 37.01 | 37.05 | 5,744,203 | -0.40(-1.07%) |
Jun 05, 2001 | 37.04 | 37.70 | 37.01 | 37.45 | 7,073,244 | +0.23(+0.61%) |
Jun 04, 2001 | 37.64 | 37.82 | 36.87 | 37.23 | 7,697,701 | -0.53(-1.41%) |
Jun 01, 2001 | 37.63 | 38.29 | 37.56 | 37.76 | 5,691,332 | -0.02(-0.06%) |
May 31, 2001 | 38.04 | 38.40 | 37.43 | 37.78 | 8,054,924 | +0.20(+0.54%) |
May 30, 2001 | 37.39 | 38.11 | 37.32 | 37.58 | 8,176,967 | +0.19(+0.51%) |
May 29, 2001 | 37.93 | 37.93 | 37.26 | 37.39 | 6,849,432 | +0.01(+0.02%) |
May 25, 2001 | 38.68 | 38.69 | 37.38 | 37.38 | 7,089,955 | -1.23(-3.20%) |
May 24, 2001 | 38.22 | 38.87 | 38.07 | 38.61 | 6,197,307 | +0.27(+0.70%) |
May 23, 2001 | 38.91 | 39.34 | 38.12 | 38.34 | 7,624,010 | -0.73(-1.87%) |
May 22, 2001 | 38.85 | 39.20 | 38.62 | 39.07 | 9,305,481 | +0.23(+0.60%) |
May 21, 2001 | 37.99 | 38.91 | 37.64 | 38.84 | 10,619,318 | +0.85(+2.23%) |
May 18, 2001 | 37.93 | 37.99 | 37.53 | 37.99 | 8,027,804 | +0.20(+0.54%) |
May 17, 2001 | 37.93 | 38.12 | 37.45 | 37.79 | 8,957,297 | +0.08(+0.21%) |
May 16, 2001 | 37.38 | 38.05 | 37.23 | 37.71 | 13,155,359 | -0.26(-0.67%) |
May 15, 2001 | 39.68 | 39.68 | 37.96 | 37.96 | 18,370,302 | -1.72(-4.32%) |
May 14, 2001 | 39.50 | 39.97 | 39.31 | 39.68 | 6,575,077 | +0.18(+0.46%) |
May 11, 2001 | 39.40 | 39.76 | 38.95 | 39.50 | 8,943,737 | +0.50(+1.27%) |
May 10, 2001 | 38.91 | 39.20 | 38.85 | 39.00 | 11,252,541 | +1.34(+3.55%) |
May 09, 2001 | 38.00 | 38.11 | 37.45 | 37.66 | 7,457,178 | -0.28(-0.75%) |
May 08, 2001 | 37.78 | 37.96 | 37.34 | 37.95 | 6,078,278 | -0.05(-0.13%) |
May 07, 2001 | 38.26 | 38.65 | 37.85 | 38.00 | 6,460,979 | -0.71(-1.83%) |
May 04, 2001 | 38.18 | 39.20 | 37.97 | 38.71 | 10,198,129 | -0.06(-0.15%) |
May 03, 2001 | 38.18 | 39.02 | 37.99 | 38.77 | 10,397,149 | +0.01(+0.04%) |
May 02, 2001 | 39.02 | 39.02 | 38.17 | 38.75 | 10,532,889 | -0.31(-0.78%) |