Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 22.34 | 23.25 | 22.33 | 22.84 | 24,309,158 | +0.62(+2.79%) |
Jul 30, 2001 | 22.16 | 22.28 | 22.04 | 22.22 | 15,960,471 | +0.14(+0.65%) |
Jul 27, 2001 | 22.27 | 22.29 | 22.01 | 22.07 | 15,702,383 | -0.08(-0.38%) |
Jul 26, 2001 | 22.30 | 22.40 | 21.85 | 22.16 | 17,445,468 | -0.06(-0.27%) |
Jul 25, 2001 | 22.16 | 22.38 | 21.95 | 22.22 | 16,806,746 | +0.13(+0.60%) |
Jul 24, 2001 | 22.30 | 22.30 | 21.94 | 22.09 | 16,259,528 | -0.12(-0.55%) |
Jul 23, 2001 | 22.96 | 23.15 | 22.18 | 22.21 | 16,963,946 | -0.74(-3.24%) |
Jul 20, 2001 | 22.73 | 23.40 | 22.72 | 22.95 | 20,939,038 | +0.16(+0.71%) |
Jul 19, 2001 | 22.72 | 22.98 | 22.44 | 22.79 | 23,009,334 | +0.07(+0.29%) |
Jul 18, 2001 | 21.72 | 22.82 | 21.63 | 22.72 | 34,924,868 | +1.35(+6.30%) |
Jul 17, 2001 | 21.03 | 21.50 | 20.82 | 21.38 | 33,150,018 | +0.39(+1.87%) |
Jul 16, 2001 | 21.29 | 21.41 | 20.72 | 20.98 | 24,118,030 | -0.31(-1.46%) |
Jul 13, 2001 | 20.86 | 21.68 | 20.85 | 21.29 | 30,767,308 | +0.46(+2.21%) |
Jul 12, 2001 | 21.61 | 21.61 | 20.61 | 20.83 | 42,881,548 | -0.69(-3.22%) |
Jul 11, 2001 | 22.29 | 22.29 | 21.44 | 21.53 | 33,492,028 | -1.09(-4.80%) |
Jul 10, 2001 | 22.69 | 22.91 | 22.44 | 22.61 | 17,662,226 | -0.19(-0.83%) |
Jul 09, 2001 | 22.30 | 22.83 | 22.23 | 22.80 | 17,614,760 | +0.61(+2.75%) |
Jul 06, 2001 | 22.25 | 22.27 | 21.92 | 22.19 | 21,233,222 | +0.16(+0.73%) |
Jul 05, 2001 | 22.52 | 22.63 | 21.97 | 22.03 | 22,285,064 | -0.38(-1.68%) |
Jul 03, 2001 | 22.66 | 22.75 | 22.34 | 22.41 | 11,870,953 | -0.25(-1.12%) |
Jul 02, 2001 | 22.44 | 22.77 | 22.37 | 22.66 | 29,872,844 | +0.47(+2.12%) |
Jun 29, 2001 | 23.08 | 23.32 | 22.19 | 22.19 | 38,518,964 | -1.16(-4.98%) |
Jun 28, 2001 | 23.30 | 23.82 | 23.15 | 23.35 | 20,406,078 | +0.32(+1.40%) |
Jun 27, 2001 | 23.37 | 23.50 | 23.03 | 23.03 | 13,205,249 | -0.35(-1.52%) |
Jun 26, 2001 | 23.28 | 23.65 | 23.28 | 23.39 | 17,545,094 | +0.11(+0.45%) |
Jun 25, 2001 | 23.74 | 23.95 | 23.27 | 23.28 | 16,636,733 | -0.43(-1.80%) |
Jun 22, 2001 | 24.13 | 24.21 | 23.61 | 23.71 | 25,793,254 | -1.15(-4.64%) |
Jun 21, 2001 | 24.41 | 24.93 | 24.41 | 24.86 | 21,965,974 | +0.21(+0.83%) |
Jun 20, 2001 | 24.71 | 24.88 | 24.21 | 24.66 | 22,250,592 | +0.28(+1.14%) |
Jun 19, 2001 | 23.82 | 24.43 | 23.82 | 24.38 | 21,620,354 | +0.43(+1.80%) |
Jun 18, 2001 | 23.80 | 24.22 | 23.60 | 23.95 | 18,456,522 | +0.33(+1.38%) |
Jun 15, 2001 | 23.45 | 23.71 | 23.36 | 23.62 | 35,452,956 | -0.34(-1.43%) |
Jun 14, 2001 | 23.64 | 24.06 | 23.63 | 23.96 | 18,405,266 | +0.33(+1.38%) |
Jun 13, 2001 | 23.94 | 23.94 | 23.55 | 23.64 | 18,488,468 | -0.15(-0.63%) |
Jun 12, 2001 | 24.09 | 24.10 | 23.71 | 23.79 | 13,511,525 | -0.10(-0.42%) |
Jun 11, 2001 | 24.30 | 24.30 | 23.66 | 23.89 | 11,399,718 | -0.22(-0.92%) |
Jun 08, 2001 | 24.19 | 24.24 | 23.99 | 24.11 | 10,920,721 | -0.13(-0.55%) |
Jun 07, 2001 | 23.66 | 24.27 | 23.65 | 24.24 | 22,792,036 | +0.50(+2.10%) |
Jun 06, 2001 | 23.75 | 23.82 | 23.42 | 23.74 | 17,405,582 | -0.06(-0.23%) |
Jun 05, 2001 | 23.89 | 24.10 | 23.74 | 23.80 | 20,955,282 | -0.29(-1.20%) |
Jun 04, 2001 | 23.98 | 24.09 | 23.72 | 24.09 | 12,599,916 | +0.37(+1.54%) |
Jun 01, 2001 | 23.55 | 24.00 | 23.45 | 23.72 | 14,291,383 | -0.04(-0.19%) |
May 31, 2001 | 23.91 | 23.94 | 23.46 | 23.76 | 19,909,034 | -0.17(-0.72%) |
May 30, 2001 | 24.06 | 24.10 | 23.76 | 23.94 | 16,910,884 | +0.09(+0.37%) |
May 29, 2001 | 23.68 | 23.88 | 23.50 | 23.85 | 18,231,282 | +0.65(+2.82%) |
May 25, 2001 | 23.56 | 23.64 | 23.01 | 23.19 | 23,009,154 | -0.59(-2.47%) |
May 24, 2001 | 23.85 | 23.94 | 23.30 | 23.78 | 27,679,820 | -0.35(-1.45%) |
May 23, 2001 | 24.63 | 24.66 | 23.43 | 24.13 | 28,829,846 | -0.27(-1.11%) |
May 22, 2001 | 24.52 | 24.57 | 24.10 | 24.40 | 16,152,142 | -0.40(-1.61%) |
May 21, 2001 | 24.82 | 24.88 | 24.49 | 24.80 | 14,067,407 | -0.05(-0.20%) |
May 18, 2001 | 24.89 | 24.93 | 24.39 | 24.85 | 18,162,338 | +0.05(+0.20%) |
May 17, 2001 | 24.82 | 24.96 | 24.56 | 24.80 | 32,544,324 | +0.08(+0.31%) |
May 16, 2001 | 23.75 | 24.82 | 23.74 | 24.72 | 32,538,368 | +0.91(+3.84%) |
May 15, 2001 | 23.71 | 23.96 | 23.29 | 23.81 | 20,612,728 | -0.19(-0.79%) |
May 14, 2001 | 23.83 | 24.07 | 23.42 | 24.00 | 15,968,773 | +0.17(+0.72%) |
May 11, 2001 | 24.23 | 24.51 | 23.71 | 23.83 | 16,330,096 | -0.41(-1.69%) |
May 10, 2001 | 24.38 | 24.61 | 24.07 | 24.24 | 15,010,239 | -0.39(-1.60%) |
May 09, 2001 | 24.40 | 24.63 | 24.14 | 24.63 | 19,996,026 | +0.24(+1.00%) |
May 08, 2001 | 23.94 | 24.41 | 23.88 | 24.38 | 16,346,159 | +0.13(+0.55%) |
May 07, 2001 | 23.99 | 24.32 | 23.94 | 24.25 | 14,238,142 | +0.17(+0.71%) |
May 04, 2001 | 23.37 | 24.19 | 23.33 | 24.08 | 16,661,279 | +0.67(+2.86%) |
May 03, 2001 | 23.99 | 24.06 | 23.23 | 23.41 | 22,576,902 | -0.52(-2.18%) |
May 02, 2001 | 23.96 | 24.09 | 23.52 | 23.93 | 19,018,902 | -0.24(-0.99%) |