Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2001 | 22.50 | 22.56 | 22.22 | 22.45 | 13,354,662 | -0.04(-0.19%) |
Jul 31, 2001 | 22.01 | 22.91 | 22.00 | 22.50 | 24,678,312 | +0.61(+2.79%) |
Jul 30, 2001 | 21.83 | 21.95 | 21.71 | 21.89 | 16,202,843 | +0.14(+0.65%) |
Jul 27, 2001 | 21.94 | 21.96 | 21.68 | 21.74 | 15,940,836 | -0.08(-0.37%) |
Jul 26, 2001 | 21.97 | 22.07 | 21.53 | 21.83 | 17,710,392 | -0.06(-0.27%) |
Jul 25, 2001 | 21.83 | 22.05 | 21.62 | 21.89 | 17,061,970 | +0.13(+0.60%) |
Jul 24, 2001 | 21.97 | 21.97 | 21.61 | 21.76 | 16,506,442 | -0.12(-0.55%) |
Jul 23, 2001 | 22.61 | 22.81 | 21.85 | 21.88 | 17,221,556 | -0.73(-3.24%) |
Jul 20, 2001 | 22.39 | 23.05 | 22.38 | 22.61 | 21,257,014 | +0.16(+0.71%) |
Jul 19, 2001 | 22.38 | 22.63 | 22.10 | 22.45 | 23,358,750 | +0.07(+0.29%) |
Jul 18, 2001 | 21.39 | 22.48 | 21.30 | 22.38 | 35,455,228 | +1.33(+6.30%) |
Jul 17, 2001 | 20.71 | 21.18 | 20.51 | 21.06 | 33,653,428 | +0.39(+1.88%) |
Jul 16, 2001 | 20.97 | 21.09 | 20.41 | 20.67 | 24,484,280 | -0.31(-1.46%) |
Jul 13, 2001 | 20.55 | 21.36 | 20.54 | 20.97 | 31,234,534 | +0.45(+2.21%) |
Jul 12, 2001 | 21.29 | 21.29 | 20.30 | 20.52 | 43,532,740 | -0.68(-3.22%) |
Jul 11, 2001 | 21.96 | 21.96 | 21.12 | 21.20 | 34,000,632 | -1.07(-4.80%) |
Jul 10, 2001 | 22.35 | 22.57 | 22.10 | 22.27 | 17,930,440 | -0.19(-0.83%) |
Jul 09, 2001 | 21.96 | 22.49 | 21.90 | 22.46 | 17,882,254 | +0.60(+2.75%) |
Jul 06, 2001 | 21.91 | 21.94 | 21.59 | 21.86 | 21,555,666 | +0.16(+0.73%) |
Jul 05, 2001 | 22.19 | 22.30 | 21.65 | 21.70 | 22,623,482 | -0.37(-1.68%) |
Jul 03, 2001 | 22.32 | 22.41 | 22.01 | 22.07 | 12,051,223 | -0.25(-1.12%) |
Jul 02, 2001 | 22.10 | 22.43 | 22.03 | 22.32 | 30,326,488 | +0.46(+2.12%) |
Jun 29, 2001 | 22.73 | 22.97 | 21.86 | 21.86 | 39,103,904 | -1.15(-4.98%) |
Jun 28, 2001 | 22.95 | 23.46 | 22.80 | 23.00 | 20,715,960 | +0.32(+1.39%) |
Jun 27, 2001 | 23.02 | 23.15 | 22.69 | 22.69 | 13,405,781 | -0.35(-1.52%) |
Jun 26, 2001 | 22.93 | 23.30 | 22.93 | 23.04 | 17,811,530 | +0.10(+0.45%) |
Jun 25, 2001 | 23.39 | 23.59 | 22.92 | 22.93 | 16,889,376 | -0.42(-1.80%) |
Jun 22, 2001 | 23.77 | 23.85 | 23.26 | 23.35 | 26,184,944 | -1.14(-4.64%) |
Jun 21, 2001 | 24.04 | 24.56 | 24.04 | 24.49 | 22,299,546 | +0.20(+0.83%) |
Jun 20, 2001 | 24.34 | 24.51 | 23.85 | 24.29 | 22,588,486 | +0.27(+1.14%) |
Jun 19, 2001 | 23.46 | 24.06 | 23.46 | 24.01 | 21,948,676 | +0.43(+1.80%) |
Jun 18, 2001 | 23.44 | 23.86 | 23.25 | 23.59 | 18,736,800 | +0.32(+1.38%) |
Jun 15, 2001 | 23.10 | 23.35 | 23.01 | 23.27 | 35,991,336 | -0.34(-1.43%) |
Jun 14, 2001 | 23.29 | 23.70 | 23.28 | 23.61 | 18,684,764 | +0.32(+1.38%) |
Jun 13, 2001 | 23.58 | 23.58 | 23.20 | 23.28 | 18,769,230 | -0.15(-0.63%) |
Jun 12, 2001 | 23.73 | 23.74 | 23.36 | 23.43 | 13,716,708 | -0.10(-0.42%) |
Jun 11, 2001 | 23.93 | 23.93 | 23.31 | 23.53 | 11,572,831 | -0.22(-0.92%) |
Jun 08, 2001 | 23.82 | 23.88 | 23.63 | 23.75 | 11,086,561 | -0.13(-0.55%) |
Jun 07, 2001 | 23.31 | 23.91 | 23.29 | 23.88 | 23,138,150 | +0.49(+2.10%) |
Jun 06, 2001 | 23.40 | 23.46 | 23.07 | 23.39 | 17,669,900 | -0.05(-0.23%) |
Jun 05, 2001 | 23.53 | 23.74 | 23.39 | 23.44 | 21,273,504 | -0.28(-1.20%) |
Jun 04, 2001 | 23.62 | 23.73 | 23.37 | 23.73 | 12,791,256 | +0.36(+1.54%) |