Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 24.02 | 24.26 | 23.52 | 23.59 | 9,561,656 | -0.10(-0.42%) |
Oct 30, 2001 | 23.55 | 24.06 | 23.05 | 23.69 | 13,885,162 | -0.13(-0.56%) |
Oct 29, 2001 | 24.75 | 24.94 | 23.78 | 23.82 | 11,601,996 | -1.23(-4.90%) |
Oct 26, 2001 | 25.00 | 25.40 | 24.68 | 25.05 | 9,917,802 | +0.05(+0.19%) |
Oct 25, 2001 | 24.12 | 25.02 | 23.75 | 25.00 | 11,360,369 | +0.84(+3.48%) |
Oct 24, 2001 | 23.98 | 24.28 | 23.84 | 24.16 | 11,573,367 | +0.31(+1.29%) |
Oct 23, 2001 | 23.95 | 24.28 | 23.70 | 23.86 | 12,460,881 | +0.30(+1.27%) |
Oct 22, 2001 | 22.60 | 23.80 | 22.60 | 23.56 | 11,240,605 | +0.96(+4.25%) |
Oct 19, 2001 | 22.78 | 22.80 | 22.02 | 22.60 | 11,081,569 | -0.18(-0.79%) |
Oct 18, 2001 | 23.12 | 23.35 | 22.68 | 22.78 | 10,447,972 | -0.31(-1.33%) |
Oct 17, 2001 | 23.68 | 24.18 | 23.06 | 23.08 | 21,455,794 | +0.44(+1.94%) |
Oct 16, 2001 | 22.68 | 23.02 | 22.32 | 22.64 | 13,295,934 | +0.26(+1.16%) |
Oct 15, 2001 | 21.42 | 22.58 | 21.25 | 22.38 | 12,556,663 | +0.44(+2.01%) |
Oct 12, 2001 | 22.01 | 22.08 | 21.36 | 21.94 | 12,337,670 | -0.35(-1.59%) |
Oct 11, 2001 | 22.38 | 22.98 | 21.98 | 22.30 | 15,986,808 | +0.02(+0.09%) |
Oct 10, 2001 | 21.82 | 22.60 | 21.72 | 22.28 | 12,774,907 | +0.29(+1.34%) |
Oct 09, 2001 | 21.48 | 22.15 | 21.40 | 21.98 | 11,617,735 | +0.34(+1.57%) |
Oct 08, 2001 | 21.68 | 22.08 | 21.38 | 21.64 | 11,707,521 | -0.65(-2.90%) |
Oct 05, 2001 | 23.02 | 23.04 | 22.06 | 22.29 | 13,843,941 | -0.50(-2.20%) |
Oct 04, 2001 | 23.45 | 23.48 | 22.72 | 22.79 | 17,876,656 | -0.34(-1.47%) |
Oct 03, 2001 | 23.03 | 23.54 | 22.88 | 23.13 | 23,612,750 | -0.21(-0.91%) |
Oct 02, 2001 | 22.95 | 23.52 | 22.56 | 23.34 | 15,160,149 | +0.66(+2.91%) |
Oct 01, 2001 | 22.88 | 23.10 | 22.42 | 22.68 | 12,866,491 | -0.10(-0.44%) |
Sep 28, 2001 | 22.42 | 23.36 | 22.21 | 22.78 | 15,442,397 | +0.69(+3.11%) |
Sep 27, 2001 | 21.68 | 22.28 | 21.15 | 22.10 | 9,820,971 | +0.35(+1.63%) |
Sep 26, 2001 | 22.50 | 22.52 | 21.38 | 21.74 | 12,470,924 | -0.44(-1.98%) |
Sep 25, 2001 | 21.72 | 22.44 | 21.44 | 22.18 | 16,556,400 | +0.45(+2.06%) |
Sep 24, 2001 | 21.12 | 21.82 | 21.08 | 21.74 | 20,360,678 | +1.17(+5.71%) |
Sep 21, 2001 | 19.51 | 21.25 | 19.37 | 20.56 | 28,958,374 | -0.49(-2.34%) |
Sep 20, 2001 | 22.12 | 22.51 | 20.88 | 21.06 | 18,837,318 | -1.70(-7.48%) |
Sep 19, 2001 | 23.35 | 23.68 | 22.02 | 22.76 | 20,379,264 | -0.49(-2.10%) |
Sep 18, 2001 | 23.42 | 23.95 | 22.95 | 23.24 | 19,771,448 | -0.27(-1.16%) |
Sep 17, 2001 | 23.35 | 23.90 | 22.68 | 23.52 | 30,657,858 | -1.34(-5.39%) |
Sep 10, 2001 | 24.22 | 24.92 | 23.94 | 24.86 | 13,885,612 | +0.17(+0.70%) |
Sep 07, 2001 | 24.02 | 24.82 | 23.99 | 24.68 | 13,156,683 | +0.04(+0.16%) |
Sep 06, 2001 | 25.35 | 25.35 | 24.35 | 24.64 | 16,906,700 | -0.94(-3.68%) |
Sep 05, 2001 | 26.69 | 26.69 | 25.41 | 25.59 | 15,649,249 | -0.99(-3.72%) |
Sep 04, 2001 | 26.35 | 27.14 | 26.06 | 26.57 | 9,559,858 | +0.29(+1.09%) |
Aug 31, 2001 | 26.09 | 26.69 | 26.09 | 26.29 | 7,372,623 | +0.11(+0.41%) |
Aug 30, 2001 | 26.19 | 26.35 | 26.10 | 26.18 | 11,085,016 | -0.22(-0.83%) |
Aug 29, 2001 | 26.87 | 27.00 | 26.30 | 26.40 | 9,260,822 | -0.61(-2.27%) |
Aug 28, 2001 | 27.29 | 27.49 | 26.79 | 27.01 | 9,648,294 | -0.41(-1.48%) |
Aug 27, 2001 | 27.21 | 27.69 | 27.05 | 27.42 | 8,216,369 | +0.11(+0.42%) |
Aug 24, 2001 | 26.89 | 27.45 | 26.59 | 27.31 | 17,856,870 | +0.14(+0.52%) |
Aug 23, 2001 | 27.29 | 27.49 | 27.09 | 27.17 | 6,831,960 | -0.32(-1.16%) |
Aug 22, 2001 | 27.15 | 27.55 | 27.09 | 27.49 | 8,007,419 | +0.53(+1.95%) |
Aug 21, 2001 | 27.29 | 27.65 | 26.95 | 26.96 | 10,663,668 | -0.45(-1.65%) |
Aug 20, 2001 | 27.55 | 27.79 | 27.23 | 27.41 | 8,768,724 | -0.26(-0.94%) |
Aug 17, 2001 | 27.92 | 27.98 | 27.37 | 27.67 | 7,446,370 | -0.47(-1.66%) |
Aug 16, 2001 | 28.15 | 28.19 | 27.54 | 28.14 | 9,507,845 | +0.02(+0.07%) |
Aug 15, 2001 | 28.07 | 28.25 | 28.03 | 28.12 | 7,208,191 | -0.07(-0.24%) |
Aug 14, 2001 | 28.10 | 28.41 | 28.02 | 28.19 | 6,926,093 | +0.09(+0.31%) |
Aug 13, 2001 | 27.89 | 28.27 | 27.72 | 28.10 | 6,309,434 | -0.09(-0.31%) |
Aug 10, 2001 | 27.95 | 28.27 | 27.44 | 28.19 | 7,057,399 | +0.23(+0.84%) |
Aug 09, 2001 | 28.05 | 28.11 | 27.49 | 27.95 | 8,246,947 | -0.12(-0.43%) |
Aug 08, 2001 | 28.25 | 28.51 | 27.90 | 28.07 | 8,228,810 | -0.46(-1.61%) |
Aug 07, 2001 | 28.43 | 28.71 | 28.23 | 28.53 | 7,024,872 | +0.01(+0.02%) |
Aug 06, 2001 | 28.90 | 29.07 | 28.40 | 28.53 | 7,548,597 | -0.37(-1.29%) |
Aug 03, 2001 | 29.03 | 29.19 | 28.71 | 28.90 | 8,838,724 | -0.12(-0.41%) |
Aug 02, 2001 | 29.05 | 29.52 | 29.02 | 29.02 | 7,411,445 | +0.00(+0.00%) |