Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2001 | 23.20 | 23.64 | 23.10 | 23.37 | 14,508,409 | -0.04(-0.19%) |
May 31, 2001 | 23.55 | 23.58 | 23.11 | 23.41 | 20,211,368 | -0.17(-0.72%) |
May 30, 2001 | 23.70 | 23.74 | 23.40 | 23.58 | 17,167,688 | +0.09(+0.37%) |
May 29, 2001 | 23.32 | 23.52 | 23.15 | 23.49 | 18,508,138 | +0.64(+2.82%) |
May 25, 2001 | 23.21 | 23.29 | 22.66 | 22.85 | 23,358,566 | -0.58(-2.47%) |
May 24, 2001 | 23.50 | 23.58 | 22.96 | 23.43 | 28,100,160 | -0.34(-1.45%) |
May 23, 2001 | 24.26 | 24.29 | 23.08 | 23.77 | 29,267,650 | -0.27(-1.11%) |
May 22, 2001 | 24.15 | 24.21 | 23.74 | 24.04 | 16,397,425 | -0.39(-1.61%) |
May 21, 2001 | 24.45 | 24.51 | 24.12 | 24.43 | 14,281,031 | -0.05(-0.20%) |
May 18, 2001 | 24.52 | 24.55 | 24.03 | 24.48 | 18,438,148 | +0.05(+0.20%) |
May 17, 2001 | 24.45 | 24.58 | 24.19 | 24.43 | 33,038,534 | +0.08(+0.31%) |
May 16, 2001 | 23.39 | 24.45 | 23.39 | 24.35 | 33,032,488 | +0.90(+3.84%) |
May 15, 2001 | 23.36 | 23.61 | 22.94 | 23.45 | 20,925,748 | -0.19(-0.78%) |
May 14, 2001 | 23.47 | 23.71 | 23.07 | 23.64 | 16,211,272 | +0.17(+0.72%) |
May 11, 2001 | 23.87 | 24.15 | 23.36 | 23.47 | 16,578,082 | -0.40(-1.69%) |
May 10, 2001 | 24.01 | 24.24 | 23.71 | 23.87 | 15,238,181 | -0.39(-1.60%) |
May 09, 2001 | 24.04 | 24.26 | 23.77 | 24.26 | 20,299,680 | +0.24(+1.00%) |
May 08, 2001 | 23.58 | 24.04 | 23.52 | 24.02 | 16,594,388 | +0.13(+0.55%) |
May 07, 2001 | 23.63 | 23.95 | 23.58 | 23.89 | 14,454,359 | +0.17(+0.71%) |
May 04, 2001 | 23.02 | 23.82 | 22.98 | 23.72 | 16,914,294 | +0.66(+2.86%) |
May 03, 2001 | 23.63 | 23.70 | 22.88 | 23.06 | 22,919,750 | -0.51(-2.18%) |
May 02, 2001 | 23.61 | 23.73 | 23.17 | 23.57 | 19,307,718 | -0.23(-0.99%) |