Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 21.02 | 21.15 | 20.77 | 20.91 | 27,688,532 | +0.01(+0.03%) |
Aug 30, 2001 | 21.62 | 21.78 | 20.77 | 20.91 | 35,780,232 | -0.71(-3.28%) |
Aug 29, 2001 | 22.18 | 22.20 | 21.52 | 21.62 | 22,980,772 | -0.30(-1.37%) |
Aug 28, 2001 | 22.49 | 22.49 | 21.81 | 21.92 | 17,457,758 | -0.44(-1.95%) |
Aug 27, 2001 | 22.56 | 22.56 | 22.35 | 22.35 | 12,185,365 | -0.21(-0.92%) |
Aug 24, 2001 | 22.05 | 22.65 | 22.00 | 22.56 | 19,453,934 | +0.35(+1.60%) |
Aug 23, 2001 | 21.94 | 22.29 | 21.93 | 22.20 | 20,577,884 | +0.00(+0.00%) |
Aug 22, 2001 | 22.05 | 22.34 | 21.72 | 22.20 | 21,573,958 | +0.02(+0.10%) |
Aug 21, 2001 | 22.60 | 22.78 | 22.12 | 22.18 | 19,611,672 | -0.42(-1.86%) |
Aug 20, 2001 | 22.79 | 22.86 | 22.32 | 22.60 | 25,337,308 | -0.19(-0.81%) |
Aug 17, 2001 | 22.47 | 22.79 | 22.16 | 22.79 | 16,834,502 | +0.31(+1.36%) |
Aug 16, 2001 | 22.40 | 22.63 | 22.22 | 22.48 | 14,104,048 | -0.01(-0.05%) |
Aug 15, 2001 | 22.57 | 22.86 | 22.42 | 22.49 | 17,248,540 | +0.08(+0.34%) |
Aug 14, 2001 | 22.38 | 22.54 | 22.30 | 22.42 | 12,670,669 | +0.08(+0.34%) |
Aug 13, 2001 | 22.11 | 22.38 | 22.11 | 22.34 | 16,056,440 | -0.09(-0.41%) |
Aug 10, 2001 | 22.11 | 22.60 | 22.01 | 22.43 | 18,494,502 | +0.19(+0.86%) |
Aug 09, 2001 | 22.19 | 22.35 | 22.02 | 22.24 | 16,975,934 | +0.35(+1.62%) |
Aug 08, 2001 | 21.94 | 22.32 | 21.84 | 21.89 | 19,164,292 | -0.09(-0.40%) |
Aug 07, 2001 | 22.18 | 22.18 | 21.86 | 21.98 | 15,191,539 | -0.04(-0.20%) |
Aug 06, 2001 | 22.36 | 22.37 | 21.92 | 22.02 | 10,118,472 | -0.22(-0.98%) |
Aug 03, 2001 | 22.24 | 22.38 | 21.97 | 22.24 | 13,077,013 | +0.00(+0.00%) |
Aug 02, 2001 | 22.46 | 22.58 | 22.16 | 22.24 | 13,956,203 | -0.22(-0.97%) |
Aug 01, 2001 | 22.50 | 22.57 | 22.22 | 22.46 | 13,353,283 | -0.04(-0.19%) |
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%) |