Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 23.14 | 23.19 | 22.80 | 22.87 | 20,074,318 | -0.30(-1.30%) |
Oct 30, 2001 | 23.19 | 23.35 | 22.96 | 23.17 | 19,044,978 | -0.07(-0.28%) |
Oct 29, 2001 | 23.21 | 23.49 | 23.20 | 23.23 | 19,377,892 | -0.07(-0.30%) |
Oct 26, 2001 | 23.10 | 23.44 | 23.00 | 23.31 | 18,839,954 | -0.17(-0.72%) |
Oct 25, 2001 | 22.95 | 23.52 | 22.76 | 23.47 | 23,895,222 | +0.03(+0.12%) |
Oct 24, 2001 | 23.24 | 23.61 | 23.14 | 23.45 | 23,093,994 | +0.17(+0.73%) |
Oct 23, 2001 | 23.42 | 23.46 | 23.03 | 23.28 | 19,651,442 | -0.19(-0.81%) |
Oct 22, 2001 | 23.05 | 23.47 | 23.03 | 23.47 | 22,991,574 | +0.37(+1.58%) |
Oct 19, 2001 | 22.81 | 23.10 | 22.76 | 23.10 | 22,166,342 | +0.26(+1.12%) |
Oct 18, 2001 | 22.65 | 23.03 | 22.65 | 22.85 | 25,419,994 | +0.11(+0.50%) |
Oct 17, 2001 | 22.65 | 22.91 | 22.51 | 22.73 | 26,030,122 | +0.30(+1.34%) |
Oct 16, 2001 | 22.76 | 22.84 | 22.17 | 22.43 | 21,538,626 | -0.15(-0.65%) |
Oct 15, 2001 | 22.32 | 22.82 | 22.31 | 22.58 | 20,550,510 | +0.28(+1.25%) |
Oct 12, 2001 | 22.05 | 22.43 | 22.02 | 22.30 | 24,691,870 | +0.33(+1.49%) |
Oct 11, 2001 | 22.68 | 22.73 | 21.97 | 21.97 | 33,930,092 | -0.81(-3.57%) |
Oct 10, 2001 | 22.24 | 22.88 | 22.11 | 22.79 | 21,644,894 | +0.55(+2.48%) |
Oct 09, 2001 | 22.34 | 22.37 | 22.08 | 22.24 | 13,436,562 | -0.14(-0.63%) |
Oct 08, 2001 | 22.73 | 22.78 | 22.29 | 22.38 | 15,170,023 | -0.43(-1.89%) |
Oct 05, 2001 | 22.39 | 22.90 | 22.37 | 22.81 | 23,331,084 | +0.42(+1.88%) |
Oct 04, 2001 | 22.42 | 22.57 | 22.12 | 22.39 | 27,229,858 | -0.13(-0.56%) |
Oct 03, 2001 | 22.65 | 22.66 | 22.18 | 22.51 | 26,522,806 | -0.14(-0.60%) |
Oct 02, 2001 | 22.43 | 22.65 | 22.16 | 22.65 | 26,141,888 | +0.22(+0.97%) |
Oct 01, 2001 | 21.96 | 22.51 | 21.91 | 22.43 | 32,538,522 | +0.55(+2.49%) |
Sep 28, 2001 | 21.81 | 21.94 | 21.27 | 21.89 | 34,808,456 | +0.19(+0.88%) |
Sep 27, 2001 | 21.29 | 21.76 | 21.17 | 21.70 | 37,691,632 | +0.65(+3.11%) |
Sep 26, 2001 | 20.19 | 21.04 | 20.06 | 21.04 | 33,928,992 | +0.86(+4.25%) |
Sep 25, 2001 | 20.33 | 20.33 | 19.95 | 20.18 | 29,567,034 | +0.52(+2.64%) |
Sep 24, 2001 | 20.06 | 20.12 | 19.25 | 19.66 | 35,146,132 | +0.13(+0.64%) |
Sep 21, 2001 | 18.56 | 19.62 | 18.56 | 19.54 | 52,189,416 | -0.40(-2.03%) |
Sep 20, 2001 | 19.78 | 20.45 | 19.70 | 19.94 | 33,241,910 | -0.26(-1.30%) |
Sep 19, 2001 | 20.66 | 20.74 | 19.65 | 20.20 | 33,970,032 | -0.43(-2.06%) |
Sep 18, 2001 | 20.77 | 20.82 | 20.31 | 20.63 | 29,148,188 | -0.19(-0.89%) |
Sep 17, 2001 | 21.78 | 21.80 | 20.19 | 20.82 | 49,298,728 | -0.02(-0.08%) |
Sep 10, 2001 | 19.92 | 21.03 | 19.90 | 20.83 | 20,226,574 | +0.64(+3.16%) |
Sep 07, 2001 | 20.88 | 20.96 | 20.17 | 20.19 | 32,180,690 | -0.79(-3.77%) |
Sep 06, 2001 | 21.24 | 21.47 | 20.82 | 20.99 | 20,828,092 | -0.49(-2.26%) |
Sep 05, 2001 | 21.17 | 21.59 | 20.81 | 21.47 | 24,533,384 | +0.41(+1.94%) |
Sep 04, 2001 | 20.99 | 21.66 | 20.85 | 21.06 | 24,094,384 | +0.15(+0.73%) |
Aug 31, 2001 | 21.01 | 21.14 | 20.77 | 20.91 | 27,691,392 | +0.01(+0.03%) |
Aug 30, 2001 | 21.62 | 21.78 | 20.77 | 20.90 | 35,783,928 | -0.71(-3.28%) |
Aug 29, 2001 | 22.18 | 22.20 | 21.52 | 21.61 | 22,983,146 | -0.30(-1.37%) |
Aug 28, 2001 | 22.49 | 22.49 | 21.80 | 21.91 | 17,459,562 | -0.44(-1.95%) |
Aug 27, 2001 | 22.56 | 22.56 | 22.34 | 22.35 | 12,186,624 | -0.21(-0.92%) |
Aug 24, 2001 | 22.05 | 22.65 | 22.00 | 22.56 | 19,455,944 | +0.35(+1.60%) |
Aug 23, 2001 | 21.94 | 22.28 | 21.93 | 22.20 | 20,580,010 | +0.00(+0.00%) |
Aug 22, 2001 | 22.04 | 22.33 | 21.72 | 22.20 | 21,576,186 | +0.02(+0.10%) |
Aug 21, 2001 | 22.60 | 22.78 | 22.12 | 22.18 | 19,613,698 | -0.42(-1.86%) |
Aug 20, 2001 | 22.79 | 22.86 | 22.32 | 22.60 | 25,339,926 | -0.19(-0.81%) |
Aug 17, 2001 | 22.47 | 22.79 | 22.16 | 22.79 | 16,836,240 | +0.31(+1.36%) |
Aug 16, 2001 | 22.39 | 22.62 | 22.22 | 22.48 | 14,105,505 | -0.01(-0.05%) |
Aug 15, 2001 | 22.57 | 22.86 | 22.42 | 22.49 | 17,250,322 | +0.08(+0.34%) |
Aug 14, 2001 | 22.38 | 22.54 | 22.30 | 22.42 | 12,671,978 | +0.08(+0.34%) |
Aug 13, 2001 | 22.11 | 22.38 | 22.10 | 22.34 | 16,058,098 | -0.09(-0.41%) |
Aug 10, 2001 | 22.10 | 22.60 | 22.01 | 22.43 | 18,496,412 | +0.19(+0.86%) |
Aug 09, 2001 | 22.19 | 22.35 | 22.02 | 22.24 | 16,977,688 | +0.35(+1.62%) |
Aug 08, 2001 | 21.94 | 22.32 | 21.84 | 21.89 | 19,166,272 | -0.09(-0.40%) |
Aug 07, 2001 | 22.18 | 22.18 | 21.86 | 21.97 | 15,193,109 | -0.04(-0.20%) |
Aug 06, 2001 | 22.36 | 22.37 | 21.91 | 22.02 | 10,119,517 | -0.22(-0.98%) |
Aug 03, 2001 | 22.24 | 22.38 | 21.97 | 22.24 | 13,078,364 | +0.00(+0.00%) |
Aug 02, 2001 | 22.45 | 22.57 | 22.16 | 22.24 | 13,957,645 | -0.22(-0.97%) |