Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 24.74 | 25.77 | 24.14 | 25.49 | 14,121,851 | +0.98(+3.98%) |
Sep 27, 2001 | 23.98 | 24.64 | 23.58 | 24.51 | 11,950,000 | +0.90(+3.80%) |
Sep 26, 2001 | 24.71 | 24.81 | 23.61 | 23.61 | 12,606,253 | -0.50(-2.07%) |
Sep 25, 2001 | 24.40 | 24.74 | 23.49 | 24.11 | 17,284,782 | +0.19(+0.81%) |
Sep 24, 2001 | 22.00 | 24.26 | 21.99 | 23.92 | 18,956,652 | +1.93(+8.76%) |
Sep 21, 2001 | 20.46 | 22.26 | 20.13 | 21.99 | 27,652,790 | +0.21(+0.95%) |
Sep 20, 2001 | 22.12 | 23.05 | 21.52 | 21.79 | 23,516,246 | -1.66(-7.08%) |
Sep 19, 2001 | 24.78 | 25.03 | 22.60 | 23.45 | 23,137,458 | -0.92(-3.79%) |
Sep 18, 2001 | 24.57 | 25.36 | 23.41 | 24.37 | 26,226,318 | +0.33(+1.35%) |
Sep 17, 2001 | 23.58 | 24.74 | 23.25 | 24.05 | 38,065,212 | -2.89(-10.73%) |
Sep 10, 2001 | 26.62 | 27.43 | 26.61 | 26.93 | 16,633,647 | -0.27(-0.98%) |
Sep 07, 2001 | 28.03 | 28.89 | 26.57 | 27.20 | 28,754,824 | -1.73(-5.97%) |
Sep 06, 2001 | 30.06 | 30.72 | 28.83 | 28.93 | 11,866,294 | -1.62(-5.31%) |
Sep 05, 2001 | 31.10 | 31.10 | 29.76 | 30.55 | 10,306,282 | -0.55(-1.77%) |
Sep 04, 2001 | 30.43 | 31.88 | 30.43 | 31.10 | 9,748,189 | +0.58(+1.89%) |
Aug 31, 2001 | 30.45 | 31.30 | 30.45 | 30.52 | 8,626,583 | +0.09(+0.28%) |
Aug 30, 2001 | 30.89 | 31.32 | 30.07 | 30.43 | 12,544,828 | -0.78(-2.51%) |
Aug 29, 2001 | 31.65 | 31.72 | 30.95 | 31.22 | 9,846,951 | -0.60(-1.88%) |
Aug 28, 2001 | 32.25 | 32.51 | 31.78 | 31.82 | 8,329,696 | -0.72(-2.22%) |
Aug 27, 2001 | 32.84 | 32.93 | 32.12 | 32.54 | 8,860,088 | -0.63(-1.90%) |
Aug 24, 2001 | 32.06 | 33.18 | 31.82 | 33.17 | 9,051,288 | +1.30(+4.06%) |
Aug 23, 2001 | 32.35 | 32.44 | 31.58 | 31.88 | 6,436,816 | -0.57(-1.76%) |
Aug 22, 2001 | 31.97 | 32.55 | 31.65 | 32.45 | 7,538,248 | +0.50(+1.56%) |
Aug 21, 2001 | 33.18 | 33.18 | 31.95 | 31.95 | 7,921,852 | -1.13(-3.41%) |
Aug 20, 2001 | 32.56 | 33.21 | 32.47 | 33.08 | 8,536,403 | +0.38(+1.16%) |
Aug 17, 2001 | 33.10 | 33.10 | 32.48 | 32.70 | 6,702,990 | -0.44(-1.32%) |
Aug 16, 2001 | 32.38 | 33.19 | 32.38 | 33.14 | 8,845,785 | +0.46(+1.42%) |
Aug 15, 2001 | 32.88 | 33.07 | 32.51 | 32.67 | 9,039,695 | -0.07(-0.22%) |
Aug 14, 2001 | 32.55 | 33.18 | 32.55 | 32.75 | 10,163,108 | +0.80(+2.49%) |
Aug 13, 2001 | 32.19 | 32.31 | 31.48 | 31.95 | 8,208,351 | -0.24(-0.74%) |
Aug 10, 2001 | 32.45 | 32.47 | 31.43 | 32.19 | 5,640,400 | -0.01(-0.04%) |
Aug 09, 2001 | 32.15 | 32.38 | 31.85 | 32.20 | 9,359,014 | +0.40(+1.25%) |
Aug 08, 2001 | 32.54 | 32.85 | 31.72 | 31.80 | 8,721,279 | -0.74(-2.27%) |
Aug 07, 2001 | 32.38 | 32.87 | 32.14 | 32.54 | 7,012,975 | +0.47(+1.47%) |
Aug 06, 2001 | 32.85 | 32.98 | 31.86 | 32.07 | 6,882,899 | -0.56(-1.73%) |
Aug 03, 2001 | 33.18 | 33.18 | 32.28 | 32.63 | 5,927,802 | -0.43(-1.31%) |
Aug 02, 2001 | 33.30 | 33.41 | 32.78 | 33.07 | 6,436,665 | +0.00(+0.00%) |
Aug 01, 2001 | 33.46 | 33.68 | 32.87 | 33.07 | 7,154,041 | -0.39(-1.17%) |
Jul 31, 2001 | 33.14 | 33.81 | 32.73 | 33.46 | 10,540,239 | +0.54(+1.65%) |
Jul 30, 2001 | 32.98 | 33.18 | 32.45 | 32.91 | 6,225,893 | -0.07(-0.20%) |
Jul 27, 2001 | 32.94 | 33.01 | 32.16 | 32.98 | 5,422,251 | +0.10(+0.30%) |
Jul 26, 2001 | 32.55 | 32.96 | 32.35 | 32.88 | 9,124,004 | +0.19(+0.59%) |
Jul 25, 2001 | 31.62 | 32.75 | 31.12 | 32.69 | 8,611,829 | +1.38(+4.39%) |
Jul 24, 2001 | 32.15 | 32.15 | 30.93 | 31.31 | 6,115,690 | -0.55(-1.73%) |
Jul 23, 2001 | 32.98 | 33.13 | 31.86 | 31.86 | 5,596,740 | -0.95(-2.89%) |
Jul 20, 2001 | 33.08 | 33.28 | 32.61 | 32.81 | 6,176,362 | -0.27(-0.80%) |
Jul 19, 2001 | 32.87 | 33.19 | 32.38 | 33.08 | 6,555,600 | +0.37(+1.14%) |
Jul 18, 2001 | 32.55 | 33.14 | 32.20 | 32.71 | 7,610,964 | -0.19(-0.57%) |
Jul 17, 2001 | 32.61 | 33.14 | 32.25 | 32.89 | 6,490,562 | +0.28(+0.86%) |
Jul 16, 2001 | 32.48 | 32.87 | 31.97 | 32.61 | 7,279,149 | +0.27(+0.82%) |
Jul 13, 2001 | 31.88 | 32.55 | 31.37 | 32.35 | 8,773,220 | +0.46(+1.46%) |
Jul 12, 2001 | 30.36 | 31.97 | 30.32 | 31.88 | 10,453,371 | +1.52(+5.01%) |
Jul 11, 2001 | 30.19 | 30.59 | 29.62 | 30.36 | 8,885,982 | +0.47(+1.58%) |
Jul 10, 2001 | 31.22 | 31.37 | 29.86 | 29.89 | 10,187,196 | -0.66(-2.15%) |
Jul 09, 2001 | 30.19 | 30.63 | 29.89 | 30.55 | 6,086,332 | +0.42(+1.39%) |
Jul 06, 2001 | 30.99 | 30.99 | 29.80 | 30.13 | 9,149,598 | -0.86(-2.79%) |
Jul 05, 2001 | 31.32 | 31.48 | 30.73 | 30.99 | 9,624,888 | -0.82(-2.57%) |
Jul 03, 2001 | 31.92 | 32.00 | 31.45 | 31.81 | 3,665,921 | +0.13(+0.40%) |