Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 59.81 | 60.43 | 59.38 | 59.42 | 9,921,320 | -0.36(-0.60%) |
Jul 30, 2001 | 59.24 | 60.00 | 59.16 | 59.78 | 7,137,401 | +0.65(+1.10%) |
Jul 27, 2001 | 59.16 | 59.83 | 58.80 | 59.13 | 7,696,416 | -0.73(-1.23%) |
Jul 26, 2001 | 59.16 | 59.86 | 58.13 | 59.86 | 14,924,831 | +0.63(+1.06%) |
Jul 25, 2001 | 59.02 | 59.69 | 58.02 | 59.24 | 11,062,723 | +0.21(+0.36%) |
Jul 24, 2001 | 59.21 | 59.95 | 58.61 | 59.02 | 12,925,870 | -0.76(-1.27%) |
Jul 23, 2001 | 59.69 | 60.40 | 59.47 | 59.78 | 11,183,309 | +0.08(+0.14%) |
Jul 20, 2001 | 58.39 | 59.69 | 58.19 | 59.69 | 15,921,744 | +0.96(+1.63%) |
Jul 19, 2001 | 59.64 | 59.86 | 58.23 | 58.73 | 24,160,530 | -0.16(-0.27%) |
Jul 18, 2001 | 59.92 | 60.77 | 58.28 | 58.89 | 20,664,784 | -2.40(-3.92%) |
Jul 17, 2001 | 59.92 | 61.32 | 59.16 | 61.29 | 15,338,648 | +0.40(+0.66%) |
Jul 16, 2001 | 61.29 | 61.77 | 60.59 | 60.89 | 9,438,092 | -0.40(-0.65%) |
Jul 13, 2001 | 59.95 | 61.73 | 59.92 | 61.29 | 13,885,598 | +0.72(+1.19%) |
Jul 12, 2001 | 59.81 | 60.88 | 59.65 | 60.57 | 15,522,802 | +1.92(+3.27%) |
Jul 11, 2001 | 57.38 | 58.81 | 57.36 | 58.65 | 15,751,224 | +1.07(+1.85%) |
Jul 10, 2001 | 59.15 | 59.52 | 57.38 | 57.58 | 18,179,230 | -1.56(-2.64%) |
Jul 09, 2001 | 60.15 | 60.40 | 58.54 | 59.14 | 16,489,967 | -1.01(-1.67%) |
Jul 06, 2001 | 62.63 | 62.63 | 59.76 | 60.15 | 20,725,518 | -3.16(-5.00%) |
Jul 05, 2001 | 63.59 | 63.96 | 63.13 | 63.31 | 7,824,792 | -0.50(-0.78%) |
Jul 03, 2001 | 64.44 | 64.49 | 63.68 | 63.80 | 5,889,046 | -0.77(-1.20%) |
Jul 02, 2001 | 64.10 | 65.17 | 63.79 | 64.58 | 10,470,419 | +0.48(+0.75%) |
Jun 29, 2001 | 65.28 | 65.88 | 63.82 | 64.10 | 16,781,780 | -0.90(-1.39%) |
Jun 28, 2001 | 64.27 | 66.05 | 64.24 | 65.00 | 14,486,225 | +0.89(+1.39%) |
Jun 27, 2001 | 63.87 | 64.48 | 63.51 | 64.11 | 8,524,402 | +0.27(+0.42%) |
Jun 26, 2001 | 62.83 | 64.41 | 62.74 | 63.84 | 12,540,031 | +0.22(+0.35%) |
Jun 25, 2001 | 64.24 | 64.89 | 63.13 | 63.62 | 10,050,405 | -0.12(-0.20%) |
Jun 22, 2001 | 63.59 | 64.62 | 63.53 | 63.74 | 9,928,757 | +0.15(+0.24%) |
Jun 21, 2001 | 63.34 | 64.78 | 62.89 | 63.59 | 14,441,603 | -0.28(-0.43%) |
Jun 20, 2001 | 64.10 | 64.94 | 63.12 | 63.87 | 15,632,409 | -0.99(-1.52%) |
Jun 19, 2001 | 65.66 | 66.22 | 64.70 | 64.86 | 10,894,860 | +0.32(+0.50%) |
Jun 18, 2001 | 64.37 | 65.19 | 63.99 | 64.53 | 9,177,265 | +0.38(+0.59%) |
Jun 15, 2001 | 65.00 | 65.20 | 64.03 | 64.15 | 22,081,002 | -1.21(-1.86%) |
Jun 14, 2001 | 65.28 | 65.56 | 64.38 | 65.37 | 13,284,794 | -0.45(-0.68%) |
Jun 13, 2001 | 66.22 | 66.91 | 65.81 | 65.82 | 10,098,746 | -0.40(-0.61%) |
Jun 12, 2001 | 65.93 | 66.53 | 65.26 | 66.22 | 12,928,881 | -0.06(-0.09%) |
Jun 11, 2001 | 65.68 | 66.72 | 65.57 | 66.28 | 11,585,262 | +0.71(+1.09%) |
Jun 08, 2001 | 66.36 | 66.36 | 65.28 | 65.57 | 5,487,625 | -0.65(-0.98%) |
Jun 07, 2001 | 66.08 | 66.78 | 66.08 | 66.22 | 11,374,546 | -0.14(-0.21%) |
Jun 06, 2001 | 66.41 | 67.20 | 65.79 | 66.36 | 17,041,722 | +0.30(+0.45%) |
Jun 05, 2001 | 64.18 | 66.41 | 64.13 | 66.06 | 10,897,693 | +1.88(+2.93%) |
Jun 04, 2001 | 63.96 | 64.80 | 63.73 | 64.18 | 6,750,322 | +0.42(+0.66%) |
Jun 01, 2001 | 63.53 | 64.15 | 63.19 | 63.75 | 9,099,531 | +0.62(+0.98%) |
May 31, 2001 | 63.62 | 64.30 | 63.05 | 63.14 | 11,906,469 | -0.48(-0.75%) |
May 30, 2001 | 64.38 | 64.44 | 63.25 | 63.62 | 16,996,568 | -1.48(-2.27%) |
May 29, 2001 | 66.27 | 66.41 | 64.99 | 65.10 | 10,302,024 | -1.43(-2.15%) |
May 25, 2001 | 67.50 | 67.71 | 66.50 | 66.53 | 9,967,536 | -1.02(-1.50%) |
May 24, 2001 | 66.36 | 67.54 | 66.36 | 67.54 | 13,681,258 | +1.24(+1.87%) |
May 23, 2001 | 66.53 | 67.18 | 66.13 | 66.30 | 11,337,184 | -0.34(-0.52%) |
May 22, 2001 | 67.60 | 67.60 | 66.22 | 66.65 | 10,633,679 | -0.58(-0.87%) |
May 21, 2001 | 66.61 | 67.71 | 66.39 | 67.23 | 14,890,657 | +0.90(+1.36%) |
May 18, 2001 | 64.98 | 66.46 | 64.89 | 66.32 | 11,890,179 | +1.34(+2.06%) |
May 17, 2001 | 65.40 | 66.13 | 64.97 | 64.98 | 12,196,158 | -0.41(-0.63%) |
May 16, 2001 | 63.53 | 65.40 | 63.36 | 65.40 | 13,805,739 | +1.25(+1.95%) |
May 15, 2001 | 64.10 | 64.47 | 63.53 | 64.14 | 10,400,122 | +0.58(+0.91%) |
May 14, 2001 | 62.80 | 63.92 | 62.69 | 63.57 | 9,304,757 | +0.42(+0.67%) |
May 11, 2001 | 64.24 | 64.47 | 62.66 | 63.14 | 14,856,659 | -1.91(-2.94%) |
May 10, 2001 | 66.92 | 67.15 | 65.06 | 65.06 | 14,154,924 | -1.01(-1.52%) |
May 09, 2001 | 65.62 | 66.74 | 65.11 | 66.06 | 13,599,451 | -0.41(-0.61%) |
May 08, 2001 | 66.22 | 66.50 | 65.23 | 66.47 | 13,467,709 | +1.02(+1.55%) |
May 07, 2001 | 65.62 | 66.22 | 64.95 | 65.45 | 10,781,180 | +0.02(+0.03%) |
May 04, 2001 | 63.25 | 65.43 | 62.80 | 65.43 | 15,372,291 | +1.22(+1.90%) |
May 03, 2001 | 64.72 | 65.00 | 63.45 | 64.21 | 11,647,768 | -0.96(-1.47%) |
May 02, 2001 | 66.81 | 67.18 | 64.23 | 65.17 | 17,186,920 | -1.76(-2.62%) |