Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 25.86 | 26.07 | 25.43 | 25.60 | 8,078,661 | -0.24(-0.94%) |
Jul 30, 2001 | 26.49 | 26.62 | 25.65 | 25.84 | 6,649,726 | -0.42(-1.59%) |
Jul 27, 2001 | 26.13 | 26.57 | 26.06 | 26.26 | 4,130,948 | +0.13(+0.48%) |
Jul 26, 2001 | 25.71 | 26.33 | 25.55 | 26.13 | 9,517,271 | +0.42(+1.62%) |
Jul 25, 2001 | 25.40 | 25.89 | 25.32 | 25.71 | 6,382,490 | +0.31(+1.22%) |
Jul 24, 2001 | 26.11 | 26.11 | 25.29 | 25.40 | 5,306,955 | -0.71(-2.72%) |
Jul 23, 2001 | 26.23 | 26.50 | 26.00 | 26.11 | 4,752,510 | -0.12(-0.44%) |
Jul 20, 2001 | 26.37 | 26.62 | 26.06 | 26.23 | 4,536,745 | -0.15(-0.55%) |
Jul 19, 2001 | 26.24 | 26.96 | 26.00 | 26.37 | 6,219,327 | +0.14(+0.52%) |
Jul 18, 2001 | 26.96 | 26.96 | 26.13 | 26.24 | 5,936,443 | -1.25(-4.56%) |
Jul 17, 2001 | 26.81 | 27.49 | 26.64 | 27.49 | 5,434,191 | +0.68(+2.54%) |
Jul 16, 2001 | 27.38 | 27.80 | 26.69 | 26.81 | 5,871,899 | -0.57(-2.09%) |
Jul 13, 2001 | 26.83 | 27.49 | 26.74 | 27.38 | 8,163,793 | +0.55(+2.06%) |
Jul 12, 2001 | 27.20 | 27.29 | 26.04 | 26.83 | 7,411,289 | -0.37(-1.36%) |
Jul 11, 2001 | 26.33 | 27.39 | 26.33 | 27.20 | 8,454,810 | +0.87(+3.32%) |
Jul 10, 2001 | 26.90 | 27.01 | 26.24 | 26.33 | 4,081,742 | -0.57(-2.13%) |
Jul 09, 2001 | 26.92 | 27.35 | 26.63 | 26.90 | 3,676,152 | -0.02(-0.07%) |
Jul 06, 2001 | 27.32 | 27.32 | 26.49 | 26.92 | 4,599,024 | -0.47(-1.70%) |
Jul 05, 2001 | 27.54 | 27.85 | 27.30 | 27.38 | 3,613,666 | -0.16(-0.56%) |
Jul 03, 2001 | 27.91 | 27.91 | 27.44 | 27.54 | 2,893,074 | -0.38(-1.36%) |
Jul 02, 2001 | 28.06 | 28.19 | 27.27 | 27.92 | 4,376,567 | -0.15(-0.52%) |
Jun 29, 2001 | 27.53 | 28.16 | 26.97 | 28.06 | 5,538,368 | +0.53(+1.94%) |
Jun 28, 2001 | 27.35 | 28.06 | 27.30 | 27.53 | 5,233,042 | +0.18(+0.67%) |
Jun 27, 2001 | 27.44 | 27.56 | 26.57 | 27.35 | 8,157,926 | -0.10(-0.35%) |
Jun 26, 2001 | 28.15 | 28.15 | 27.15 | 27.44 | 6,567,167 | -0.72(-2.55%) |
Jun 25, 2001 | 28.36 | 28.36 | 27.48 | 28.16 | 6,062,238 | -0.19(-0.68%) |
Jun 22, 2001 | 29.14 | 29.14 | 27.93 | 28.36 | 6,190,400 | -0.88(-3.02%) |
Jun 21, 2001 | 28.41 | 29.42 | 28.11 | 29.24 | 4,648,333 | +0.83(+2.91%) |
Jun 20, 2001 | 28.03 | 28.70 | 27.49 | 28.41 | 6,168,680 | +0.39(+1.39%) |
Jun 19, 2001 | 28.20 | 28.75 | 28.02 | 28.03 | 5,423,588 | -0.17(-0.62%) |
Jun 18, 2001 | 28.71 | 28.71 | 28.07 | 28.20 | 6,270,695 | -0.65(-2.26%) |
Jun 15, 2001 | 28.95 | 28.95 | 28.42 | 28.85 | 6,766,565 | -0.16(-0.54%) |
Jun 14, 2001 | 29.92 | 29.94 | 28.80 | 29.01 | 4,466,127 | -0.91(-3.05%) |
Jun 13, 2001 | 30.53 | 30.53 | 29.63 | 29.92 | 3,556,842 | -0.67(-2.19%) |
Jun 12, 2001 | 30.61 | 30.82 | 29.80 | 30.59 | 3,578,151 | -0.02(-0.06%) |
Jun 11, 2001 | 30.84 | 30.84 | 30.18 | 30.61 | 3,200,561 | -0.33(-1.07%) |
Jun 08, 2001 | 31.23 | 31.33 | 30.49 | 30.94 | 2,994,369 | -0.29(-0.93%) |
Jun 07, 2001 | 30.70 | 31.48 | 30.64 | 31.23 | 4,985,159 | +0.53(+1.74%) |
Jun 06, 2001 | 30.46 | 30.97 | 30.46 | 30.70 | 4,148,551 | +0.24(+0.80%) |
Jun 05, 2001 | 30.72 | 30.73 | 30.24 | 30.45 | 3,758,299 | -0.26(-0.85%) |
Jun 04, 2001 | 30.81 | 30.84 | 30.32 | 30.72 | 2,972,442 | -0.10(-0.32%) |
Jun 01, 2001 | 30.72 | 30.89 | 30.30 | 30.81 | 3,597,092 | +0.10(+0.32%) |
May 31, 2001 | 30.87 | 31.13 | 30.44 | 30.72 | 5,103,748 | -0.16(-0.50%) |
May 30, 2001 | 31.52 | 31.52 | 30.75 | 30.87 | 5,782,339 | -0.82(-2.58%) |
May 29, 2001 | 31.71 | 31.91 | 31.09 | 31.69 | 4,526,759 | -0.02(-0.06%) |
May 25, 2001 | 32.07 | 32.07 | 31.24 | 31.71 | 6,529,285 | -0.64(-1.98%) |
May 24, 2001 | 32.16 | 32.96 | 32.15 | 32.35 | 6,131,003 | +0.18(+0.57%) |
May 23, 2001 | 33.38 | 33.38 | 32.15 | 32.16 | 6,235,901 | -1.35(-4.03%) |
May 22, 2001 | 33.30 | 33.81 | 32.70 | 33.51 | 7,041,523 | +0.21(+0.64%) |
May 21, 2001 | 32.54 | 33.62 | 32.54 | 33.30 | 10,871,161 | +1.63(+5.15%) |
May 18, 2001 | 31.58 | 31.75 | 31.20 | 31.67 | 8,180,573 | +0.09(+0.28%) |
May 17, 2001 | 31.14 | 32.30 | 31.09 | 31.58 | 9,666,434 | +0.44(+1.40%) |
May 16, 2001 | 30.21 | 31.57 | 29.43 | 31.14 | 8,073,822 | +0.93(+3.09%) |
May 15, 2001 | 30.07 | 30.50 | 29.69 | 30.21 | 4,785,246 | +0.15(+0.48%) |
May 14, 2001 | 30.38 | 30.77 | 29.87 | 30.07 | 2,868,059 | -0.31(-1.02%) |
May 11, 2001 | 30.19 | 30.79 | 29.99 | 30.38 | 4,402,097 | +0.18(+0.61%) |
May 10, 2001 | 29.37 | 30.36 | 29.37 | 30.19 | 5,259,704 | +1.19(+4.12%) |
May 09, 2001 | 29.46 | 29.46 | 29.00 | 29.00 | 3,584,739 | -0.69(-2.32%) |
May 08, 2001 | 30.09 | 30.09 | 29.49 | 29.69 | 2,720,544 | -0.42(-1.39%) |
May 07, 2001 | 30.03 | 30.28 | 29.48 | 30.10 | 3,108,222 | +0.08(+0.26%) |
May 04, 2001 | 30.08 | 30.11 | 29.43 | 30.03 | 3,003,736 | -0.05(-0.16%) |
May 03, 2001 | 30.36 | 30.50 | 29.70 | 30.08 | 4,153,081 | -0.28(-0.93%) |
May 02, 2001 | 29.82 | 30.94 | 29.82 | 30.36 | 3,836,741 | +0.68(+2.29%) |