Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 22.01 | 22.91 | 22.00 | 22.50 | 24,675,764 | +0.61(+2.79%) |
Jul 30, 2001 | 21.83 | 21.95 | 21.71 | 21.89 | 16,201,170 | +0.14(+0.65%) |
Jul 27, 2001 | 21.94 | 21.96 | 21.68 | 21.75 | 15,939,190 | -0.08(-0.38%) |
Jul 26, 2001 | 21.97 | 22.07 | 21.53 | 21.83 | 17,708,562 | -0.06(-0.27%) |
Jul 25, 2001 | 21.83 | 22.05 | 21.63 | 21.89 | 17,060,208 | +0.13(+0.60%) |
Jul 24, 2001 | 21.97 | 21.97 | 21.61 | 21.76 | 16,504,737 | -0.12(-0.55%) |
Jul 23, 2001 | 22.61 | 22.81 | 21.85 | 21.88 | 17,219,778 | -0.73(-3.24%) |
Jul 20, 2001 | 22.40 | 23.05 | 22.39 | 22.61 | 21,254,818 | +0.16(+0.71%) |
Jul 19, 2001 | 22.38 | 22.64 | 22.11 | 22.45 | 23,356,336 | +0.07(+0.29%) |
Jul 18, 2001 | 21.40 | 22.48 | 21.30 | 22.39 | 35,451,568 | +1.33(+6.30%) |
Jul 17, 2001 | 20.71 | 21.18 | 20.51 | 21.06 | 33,649,952 | +0.39(+1.87%) |
Jul 16, 2001 | 20.98 | 21.10 | 20.41 | 20.67 | 24,481,752 | -0.31(-1.46%) |
Jul 13, 2001 | 20.55 | 21.36 | 20.54 | 20.98 | 31,231,308 | +0.45(+2.21%) |
Jul 12, 2001 | 21.29 | 21.29 | 20.30 | 20.52 | 43,528,244 | -0.68(-3.22%) |
Jul 11, 2001 | 21.96 | 21.96 | 21.12 | 21.21 | 33,997,120 | -1.07(-4.80%) |
Jul 10, 2001 | 22.35 | 22.57 | 22.11 | 22.28 | 17,928,588 | -0.19(-0.83%) |
Jul 09, 2001 | 21.96 | 22.49 | 21.90 | 22.46 | 17,880,406 | +0.60(+2.75%) |
Jul 06, 2001 | 21.92 | 21.94 | 21.59 | 21.86 | 21,553,438 | +0.16(+0.73%) |
Jul 05, 2001 | 22.19 | 22.30 | 21.65 | 21.70 | 22,621,144 | -0.37(-1.68%) |
Jul 03, 2001 | 22.32 | 22.41 | 22.01 | 22.07 | 12,049,978 | -0.25(-1.12%) |
Jul 02, 2001 | 22.11 | 22.43 | 22.04 | 22.32 | 30,323,354 | +0.46(+2.12%) |
Jun 29, 2001 | 22.73 | 22.97 | 21.86 | 21.86 | 39,099,864 | -1.15(-4.98%) |
Jun 28, 2001 | 22.95 | 23.47 | 22.81 | 23.01 | 20,713,820 | +0.32(+1.40%) |
Jun 27, 2001 | 23.02 | 23.15 | 22.69 | 22.69 | 13,404,396 | -0.35(-1.52%) |
Jun 26, 2001 | 22.94 | 23.30 | 22.93 | 23.04 | 17,809,690 | +0.10(+0.45%) |
Jun 25, 2001 | 23.39 | 23.60 | 22.93 | 22.94 | 16,887,630 | -0.42(-1.80%) |
Jun 22, 2001 | 23.77 | 23.85 | 23.26 | 23.36 | 26,182,240 | -1.14(-4.64%) |
Jun 21, 2001 | 24.04 | 24.56 | 24.04 | 24.49 | 22,297,242 | +0.20(+0.83%) |
Jun 20, 2001 | 24.34 | 24.51 | 23.85 | 24.29 | 22,586,152 | +0.27(+1.14%) |
Jun 19, 2001 | 23.47 | 24.07 | 23.47 | 24.02 | 21,946,408 | +0.43(+1.80%) |
Jun 18, 2001 | 23.44 | 23.86 | 23.25 | 23.59 | 18,734,864 | +0.32(+1.38%) |
Jun 15, 2001 | 23.10 | 23.36 | 23.01 | 23.27 | 35,987,616 | -0.34(-1.43%) |
Jun 14, 2001 | 23.29 | 23.71 | 23.28 | 23.61 | 18,682,834 | +0.32(+1.38%) |
Jun 13, 2001 | 23.58 | 23.58 | 23.20 | 23.29 | 18,767,290 | -0.15(-0.63%) |
Jun 12, 2001 | 23.73 | 23.74 | 23.36 | 23.43 | 13,715,291 | -0.10(-0.42%) |
Jun 11, 2001 | 23.94 | 23.94 | 23.31 | 23.53 | 11,571,636 | -0.22(-0.92%) |
Jun 08, 2001 | 23.83 | 23.88 | 23.63 | 23.75 | 11,085,416 | -0.13(-0.55%) |
Jun 07, 2001 | 23.31 | 23.91 | 23.30 | 23.88 | 23,135,760 | +0.49(+2.10%) |
Jun 06, 2001 | 23.40 | 23.47 | 23.07 | 23.39 | 17,668,074 | -0.05(-0.23%) |
Jun 05, 2001 | 23.54 | 23.74 | 23.39 | 23.44 | 21,271,306 | -0.28(-1.20%) |
Jun 04, 2001 | 23.62 | 23.73 | 23.37 | 23.73 | 12,789,934 | +0.36(+1.54%) |
Jun 01, 2001 | 23.20 | 23.64 | 23.11 | 23.37 | 14,506,911 | -0.04(-0.19%) |
May 31, 2001 | 23.55 | 23.58 | 23.11 | 23.41 | 20,209,280 | -0.17(-0.72%) |
May 30, 2001 | 23.71 | 23.74 | 23.41 | 23.58 | 17,165,916 | +0.09(+0.37%) |
May 29, 2001 | 23.32 | 23.52 | 23.15 | 23.49 | 18,506,226 | +0.64(+2.82%) |
May 25, 2001 | 23.21 | 23.29 | 22.66 | 22.85 | 23,356,154 | -0.58(-2.47%) |
May 24, 2001 | 23.50 | 23.58 | 22.96 | 23.43 | 28,097,258 | -0.34(-1.45%) |
May 23, 2001 | 24.26 | 24.29 | 23.08 | 23.77 | 29,264,626 | -0.27(-1.11%) |
May 22, 2001 | 24.15 | 24.21 | 23.74 | 24.04 | 16,395,731 | -0.39(-1.61%) |
May 21, 2001 | 24.45 | 24.51 | 24.13 | 24.43 | 14,279,556 | -0.05(-0.20%) |
May 18, 2001 | 24.52 | 24.56 | 24.03 | 24.48 | 18,436,244 | +0.05(+0.20%) |
May 17, 2001 | 24.45 | 24.58 | 24.20 | 24.43 | 33,035,122 | +0.08(+0.31%) |
May 16, 2001 | 23.39 | 24.45 | 23.39 | 24.36 | 33,029,076 | +0.90(+3.84%) |
May 15, 2001 | 23.36 | 23.61 | 22.94 | 23.45 | 20,923,588 | -0.19(-0.79%) |
May 14, 2001 | 23.47 | 23.71 | 23.07 | 23.64 | 16,209,597 | +0.17(+0.72%) |
May 11, 2001 | 23.87 | 24.15 | 23.36 | 23.47 | 16,576,369 | -0.40(-1.69%) |
May 10, 2001 | 24.02 | 24.25 | 23.71 | 23.88 | 15,236,607 | -0.39(-1.60%) |
May 09, 2001 | 24.04 | 24.26 | 23.78 | 24.26 | 20,297,584 | +0.24(+1.00%) |
May 08, 2001 | 23.58 | 24.04 | 23.52 | 24.02 | 16,592,674 | +0.13(+0.55%) |
May 07, 2001 | 23.64 | 23.96 | 23.59 | 23.89 | 14,452,866 | +0.17(+0.71%) |
May 04, 2001 | 23.02 | 23.83 | 22.98 | 23.72 | 16,912,546 | +0.66(+2.86%) |
May 03, 2001 | 23.64 | 23.70 | 22.88 | 23.06 | 22,917,382 | -0.51(-2.18%) |
May 02, 2001 | 23.61 | 23.73 | 23.17 | 23.57 | 19,305,724 | -0.23(-0.99%) |