Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 25.62 | 25.62 | 24.49 | 24.94 | 9,108,066 | -0.67(-2.62%) |
Sep 27, 2001 | 25.24 | 25.75 | 23.90 | 25.61 | 12,110,641 | +0.08(+0.32%) |
Sep 26, 2001 | 25.72 | 25.80 | 24.83 | 25.53 | 8,554,511 | -0.03(-0.12%) |
Sep 25, 2001 | 24.75 | 25.67 | 24.39 | 25.56 | 13,715,561 | +1.14(+4.66%) |
Sep 24, 2001 | 22.40 | 24.86 | 22.40 | 24.42 | 18,942,026 | +2.01(+8.97%) |
Sep 21, 2001 | 21.03 | 22.56 | 20.55 | 22.41 | 18,169,522 | +0.25(+1.14%) |
Sep 20, 2001 | 23.85 | 24.00 | 22.15 | 22.16 | 16,177,879 | -2.12(-8.74%) |
Sep 19, 2001 | 23.82 | 25.17 | 23.77 | 24.28 | 20,343,578 | -0.39(-1.60%) |
Sep 18, 2001 | 26.65 | 26.92 | 23.82 | 24.67 | 22,559,544 | -1.98(-7.43%) |
Sep 17, 2001 | 26.54 | 28.81 | 26.39 | 26.65 | 28,572,886 | -5.70(-17.63%) |
Sep 10, 2001 | 33.43 | 34.21 | 32.35 | 32.35 | 8,890,325 | -1.28(-3.81%) |
Sep 07, 2001 | 35.59 | 35.73 | 33.34 | 33.63 | 10,902,116 | -2.72(-7.49%) |
Sep 06, 2001 | 37.30 | 37.56 | 36.07 | 36.36 | 5,296,046 | -1.32(-3.50%) |
Sep 05, 2001 | 37.37 | 38.15 | 37.15 | 37.68 | 4,507,422 | +0.49(+1.32%) |
Sep 04, 2001 | 37.04 | 38.69 | 36.81 | 37.19 | 4,359,798 | -0.93(-2.44%) |
Aug 31, 2001 | 37.60 | 38.12 | 37.42 | 38.12 | 2,605,509 | +0.52(+1.39%) |
Aug 30, 2001 | 37.74 | 38.08 | 37.35 | 37.60 | 3,418,849 | -0.15(-0.39%) |
Aug 29, 2001 | 38.56 | 38.71 | 37.60 | 37.74 | 4,757,267 | -0.71(-1.84%) |
Aug 28, 2001 | 39.46 | 39.61 | 38.38 | 38.45 | 6,023,687 | -1.05(-2.66%) |
Aug 27, 2001 | 40.13 | 40.13 | 39.46 | 39.50 | 2,275,874 | -0.42(-1.06%) |
Aug 24, 2001 | 38.97 | 40.16 | 38.94 | 39.93 | 3,159,198 | +1.09(+2.80%) |
Aug 23, 2001 | 38.79 | 39.08 | 38.71 | 38.84 | 2,154,847 | -0.10(-0.25%) |
Aug 22, 2001 | 38.67 | 39.16 | 38.55 | 38.94 | 5,638,710 | +0.27(+0.69%) |
Aug 21, 2001 | 39.66 | 39.69 | 38.67 | 38.67 | 4,473,438 | -1.04(-2.62%) |
Aug 20, 2001 | 40.01 | 40.05 | 39.31 | 39.71 | 4,362,888 | -0.49(-1.22%) |
Aug 17, 2001 | 40.95 | 40.95 | 39.75 | 40.20 | 3,242,211 | -0.84(-2.05%) |
Aug 16, 2001 | 40.28 | 41.04 | 40.04 | 41.04 | 3,978,851 | +0.51(+1.27%) |
Aug 15, 2001 | 41.35 | 41.76 | 40.49 | 40.53 | 4,481,766 | -1.08(-2.59%) |
Aug 14, 2001 | 42.02 | 42.21 | 41.58 | 41.61 | 2,846,354 | -0.42(-0.99%) |
Aug 13, 2001 | 42.10 | 42.61 | 41.80 | 42.02 | 2,205,354 | -0.30(-0.70%) |
Aug 10, 2001 | 42.07 | 42.38 | 41.77 | 42.32 | 3,130,452 | +0.36(+0.87%) |
Aug 09, 2001 | 42.07 | 42.46 | 41.60 | 41.96 | 5,044,589 | -0.19(-0.44%) |
Aug 08, 2001 | 42.55 | 42.94 | 41.93 | 42.14 | 4,006,657 | -0.66(-1.55%) |
Aug 07, 2001 | 42.76 | 42.98 | 42.06 | 42.81 | 5,550,190 | -0.67(-1.54%) |
Aug 06, 2001 | 43.92 | 44.52 | 43.43 | 43.48 | 3,670,575 | -0.60(-1.37%) |
Aug 03, 2001 | 43.79 | 44.11 | 43.60 | 44.08 | 2,615,718 | +0.29(+0.66%) |
Aug 02, 2001 | 44.30 | 44.48 | 43.42 | 43.79 | 3,154,228 | -0.13(-0.31%) |
Aug 01, 2001 | 43.66 | 44.18 | 43.57 | 43.92 | 2,921,711 | +0.35(+0.80%) |
Jul 31, 2001 | 42.58 | 43.77 | 42.52 | 43.57 | 3,574,801 | +0.84(+1.97%) |
Jul 30, 2001 | 43.66 | 43.85 | 42.73 | 42.73 | 3,538,533 | -0.55(-1.27%) |
Jul 27, 2001 | 43.26 | 43.85 | 43.14 | 43.28 | 3,509,116 | +0.02(+0.05%) |
Jul 26, 2001 | 42.19 | 43.31 | 42.08 | 43.26 | 3,104,662 | +1.07(+2.54%) |
Jul 25, 2001 | 41.56 | 42.32 | 41.56 | 42.19 | 2,136,445 | +1.05(+2.55%) |
Jul 24, 2001 | 41.88 | 42.14 | 41.09 | 41.14 | 2,925,606 | -0.74(-1.76%) |
Jul 23, 2001 | 42.28 | 42.62 | 41.73 | 41.88 | 2,852,936 | -0.40(-0.95%) |
Jul 20, 2001 | 41.98 | 42.55 | 41.89 | 42.28 | 2,463,661 | +0.30(+0.71%) |
Jul 19, 2001 | 42.53 | 43.14 | 41.47 | 41.98 | 4,603,599 | -0.55(-1.30%) |
Jul 18, 2001 | 41.91 | 42.88 | 40.98 | 42.53 | 7,329,329 | +0.62(+1.47%) |
Jul 17, 2001 | 41.24 | 42.23 | 41.24 | 41.91 | 5,169,377 | +0.76(+1.85%) |
Jul 16, 2001 | 41.00 | 41.24 | 40.26 | 41.15 | 2,620,419 | +0.16(+0.38%) |
Jul 13, 2001 | 40.57 | 41.10 | 40.03 | 41.00 | 2,201,592 | +0.42(+1.05%) |
Jul 12, 2001 | 39.65 | 40.79 | 39.65 | 40.57 | 4,322,322 | +1.19(+3.02%) |
Jul 11, 2001 | 40.31 | 40.36 | 39.38 | 39.38 | 4,432,737 | -0.93(-2.31%) |
Jul 10, 2001 | 39.60 | 40.66 | 39.60 | 40.31 | 6,326,187 | +0.98(+2.50%) |
Jul 09, 2001 | 40.22 | 40.22 | 39.12 | 39.33 | 7,525,041 | -1.09(-2.71%) |
Jul 06, 2001 | 41.12 | 41.30 | 40.03 | 40.42 | 5,522,519 | -0.69(-1.68%) |
Jul 05, 2001 | 41.94 | 42.23 | 41.06 | 41.12 | 4,219,966 | -0.82(-1.95%) |
Jul 03, 2001 | 41.96 | 42.48 | 41.80 | 41.94 | 2,958,650 | -0.02(-0.05%) |