Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 26.54 | 26.94 | 26.29 | 26.41 | 21,966,458 | +0.05(+0.19%) |
Oct 30, 2001 | 26.65 | 26.82 | 26.34 | 26.35 | 21,064,380 | -0.79(-2.91%) |
Oct 29, 2001 | 28.03 | 28.10 | 27.09 | 27.14 | 19,502,084 | -1.05(-3.73%) |
Oct 26, 2001 | 27.73 | 28.27 | 27.27 | 28.20 | 25,673,912 | +0.73(+2.67%) |
Oct 25, 2001 | 26.72 | 27.53 | 26.14 | 27.46 | 31,039,218 | +0.57(+2.13%) |
Oct 24, 2001 | 27.04 | 27.49 | 26.76 | 26.89 | 22,075,116 | -0.14(-0.51%) |
Oct 23, 2001 | 27.56 | 27.59 | 26.77 | 27.03 | 20,972,822 | -0.25(-0.90%) |
Oct 22, 2001 | 26.94 | 27.41 | 26.84 | 27.28 | 22,437,490 | +0.26(+0.97%) |
Oct 19, 2001 | 26.83 | 27.12 | 26.50 | 27.01 | 22,576,346 | +0.00(+0.00%) |
Oct 18, 2001 | 26.91 | 27.20 | 26.72 | 27.01 | 20,892,846 | +0.07(+0.27%) |
Oct 17, 2001 | 28.10 | 28.11 | 26.85 | 26.94 | 29,907,692 | -0.96(-3.43%) |
Oct 16, 2001 | 28.18 | 28.46 | 27.63 | 27.90 | 22,885,910 | -0.28(-1.00%) |
Oct 15, 2001 | 27.96 | 28.34 | 27.60 | 28.18 | 17,751,292 | -0.10(-0.36%) |
Oct 12, 2001 | 28.24 | 28.38 | 27.20 | 28.28 | 30,496,344 | +0.04(+0.13%) |
Oct 11, 2001 | 27.85 | 28.64 | 27.78 | 28.25 | 34,061,496 | +0.75(+2.74%) |
Oct 10, 2001 | 26.70 | 27.66 | 26.48 | 27.49 | 24,812,098 | +0.79(+2.96%) |
Oct 09, 2001 | 26.69 | 26.96 | 26.41 | 26.70 | 19,544,968 | +0.01(+0.05%) |
Oct 08, 2001 | 26.65 | 27.01 | 26.29 | 26.69 | 21,703,502 | -0.47(-1.74%) |
Oct 05, 2001 | 27.12 | 27.33 | 26.26 | 27.16 | 31,511,078 | +0.04(+0.16%) |
Oct 04, 2001 | 27.88 | 28.07 | 26.91 | 27.12 | 36,720,568 | -0.55(-1.99%) |
Oct 03, 2001 | 27.30 | 27.90 | 27.12 | 27.67 | 35,366,352 | +0.07(+0.26%) |
Oct 02, 2001 | 27.23 | 27.64 | 26.61 | 27.59 | 30,838,174 | +0.30(+1.09%) |
Oct 01, 2001 | 27.05 | 27.38 | 26.87 | 27.30 | 34,092,520 | +0.32(+1.18%) |
Sep 28, 2001 | 26.33 | 27.05 | 26.12 | 26.98 | 44,774,320 | +0.91(+3.48%) |
Sep 27, 2001 | 25.82 | 26.11 | 25.40 | 26.07 | 28,956,800 | +0.34(+1.32%) |
Sep 26, 2001 | 26.11 | 26.11 | 25.38 | 25.73 | 36,524,904 | -0.01(-0.06%) |
Sep 25, 2001 | 25.53 | 26.20 | 25.14 | 25.75 | 60,737,180 | +0.22(+0.85%) |
Sep 24, 2001 | 24.48 | 25.72 | 23.75 | 25.53 | 97,866,728 | +2.83(+12.46%) |
Sep 21, 2001 | 21.03 | 23.58 | 20.67 | 22.70 | 118,432,360 | +0.67(+3.06%) |
Sep 20, 2001 | 22.70 | 22.87 | 22.02 | 22.02 | 64,362,176 | -1.54(-6.55%) |
Sep 19, 2001 | 24.95 | 25.13 | 22.48 | 23.57 | 78,129,680 | -0.98(-3.99%) |
Sep 18, 2001 | 25.53 | 26.25 | 24.34 | 24.55 | 63,582,128 | -0.94(-3.70%) |
Sep 17, 2001 | 25.75 | 26.98 | 25.02 | 25.49 | 98,514,816 | -3.05(-10.67%) |
Sep 10, 2001 | 28.29 | 29.12 | 28.25 | 28.54 | 33,224,640 | -0.22(-0.78%) |
Sep 07, 2001 | 29.01 | 29.23 | 28.53 | 28.76 | 33,345,984 | -0.61(-2.07%) |
Sep 06, 2001 | 29.95 | 30.11 | 29.31 | 29.37 | 25,399,510 | -0.87(-2.88%) |
Sep 05, 2001 | 29.72 | 30.45 | 29.37 | 30.24 | 27,804,866 | +0.63(+2.13%) |
Sep 04, 2001 | 29.66 | 30.58 | 29.26 | 29.61 | 25,490,656 | -0.05(-0.17%) |
Aug 31, 2001 | 29.12 | 29.88 | 29.06 | 29.66 | 23,799,432 | +0.51(+1.74%) |
Aug 30, 2001 | 29.52 | 30.10 | 28.89 | 29.15 | 30,420,918 | -0.30(-1.01%) |
Aug 29, 2001 | 30.21 | 30.21 | 29.45 | 29.45 | 16,408,380 | -0.45(-1.50%) |
Aug 28, 2001 | 30.64 | 30.68 | 29.84 | 29.90 | 17,558,798 | -0.68(-2.23%) |
Aug 27, 2001 | 30.46 | 30.87 | 30.21 | 30.58 | 19,746,288 | +0.13(+0.43%) |
Aug 24, 2001 | 29.81 | 30.65 | 29.74 | 30.45 | 18,748,376 | +0.69(+2.31%) |
Aug 23, 2001 | 29.66 | 29.96 | 29.45 | 29.76 | 14,488,398 | +0.14(+0.47%) |
Aug 22, 2001 | 29.41 | 29.95 | 29.22 | 29.62 | 21,836,428 | +0.28(+0.94%) |
Aug 21, 2001 | 30.11 | 30.34 | 29.30 | 29.35 | 19,192,522 | -0.77(-2.55%) |
Aug 20, 2001 | 29.73 | 30.39 | 29.31 | 30.12 | 17,619,470 | +0.53(+1.79%) |
Aug 17, 2001 | 29.95 | 30.02 | 29.26 | 29.59 | 21,615,114 | -0.58(-1.92%) |
Aug 16, 2001 | 30.12 | 30.39 | 29.73 | 30.17 | 23,555,090 | -0.13(-0.43%) |
Aug 15, 2001 | 30.46 | 30.68 | 30.25 | 30.30 | 20,609,068 | -0.05(-0.17%) |
Aug 14, 2001 | 30.89 | 31.00 | 30.24 | 30.35 | 17,318,732 | -0.28(-0.90%) |
Aug 13, 2001 | 30.82 | 31.26 | 30.47 | 30.63 | 19,574,476 | -0.25(-0.80%) |
Aug 10, 2001 | 30.46 | 31.05 | 30.02 | 30.87 | 18,413,304 | +0.49(+1.60%) |
Aug 09, 2001 | 30.21 | 30.64 | 29.95 | 30.39 | 20,483,586 | +0.18(+0.60%) |
Aug 08, 2001 | 30.71 | 30.82 | 30.10 | 30.21 | 20,121,764 | -0.81(-2.62%) |
Aug 07, 2001 | 30.06 | 31.08 | 29.92 | 31.02 | 32,168,540 | +1.00(+3.33%) |
Aug 06, 2001 | 30.75 | 30.83 | 29.94 | 30.02 | 29,351,718 | -0.99(-3.18%) |
Aug 03, 2001 | 30.68 | 31.04 | 30.39 | 31.00 | 21,062,450 | +0.40(+1.30%) |
Aug 02, 2001 | 31.26 | 31.31 | 30.53 | 30.60 | 33,748,484 | -0.44(-1.40%) |