Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 36.89 | 38.07 | 36.85 | 37.40 | 9,668,718 | +0.58(+1.58%) |
Oct 30, 2001 | 37.47 | 37.65 | 36.64 | 36.81 | 9,751,597 | -0.95(-2.50%) |
Oct 29, 2001 | 38.49 | 38.60 | 37.62 | 37.76 | 8,280,796 | -1.11(-2.85%) |
Oct 26, 2001 | 38.67 | 39.16 | 38.20 | 38.87 | 7,042,278 | +0.09(+0.23%) |
Oct 25, 2001 | 37.69 | 38.78 | 37.48 | 38.78 | 9,473,821 | +0.60(+1.56%) |
Oct 24, 2001 | 38.54 | 38.70 | 38.15 | 38.18 | 7,189,482 | -0.09(-0.25%) |
Oct 23, 2001 | 38.59 | 38.96 | 37.94 | 38.28 | 8,505,657 | -0.31(-0.81%) |
Oct 22, 2001 | 38.42 | 39.00 | 37.89 | 38.59 | 8,994,687 | +0.02(+0.06%) |
Oct 19, 2001 | 37.94 | 38.61 | 37.54 | 38.57 | 8,307,873 | +0.81(+2.14%) |
Oct 18, 2001 | 38.07 | 38.42 | 37.41 | 37.76 | 10,760,720 | -0.23(-0.61%) |
Oct 17, 2001 | 38.74 | 39.10 | 37.94 | 37.99 | 9,124,298 | -0.67(-1.73%) |
Oct 16, 2001 | 38.91 | 39.29 | 38.20 | 38.66 | 9,301,739 | -0.25(-0.64%) |
Oct 15, 2001 | 38.28 | 38.91 | 38.13 | 38.91 | 8,603,655 | +0.42(+1.10%) |
Oct 12, 2001 | 38.45 | 38.56 | 37.69 | 38.49 | 14,761,749 | -0.43(-1.10%) |
Oct 11, 2001 | 39.25 | 39.83 | 38.45 | 38.92 | 16,851,602 | -0.10(-0.26%) |
Oct 10, 2001 | 38.07 | 39.07 | 37.98 | 39.02 | 13,032,414 | +1.13(+2.98%) |
Oct 09, 2001 | 37.47 | 37.98 | 37.11 | 37.89 | 11,089,626 | +0.71(+1.90%) |
Oct 08, 2001 | 38.13 | 38.13 | 37.08 | 37.19 | 9,211,575 | -0.94(-2.46%) |
Oct 05, 2001 | 37.48 | 38.12 | 37.11 | 38.12 | 13,006,711 | +0.65(+1.75%) |
Oct 04, 2001 | 38.42 | 38.52 | 37.41 | 37.47 | 14,018,033 | -0.89(-2.33%) |
Oct 03, 2001 | 37.75 | 38.90 | 37.47 | 38.36 | 19,176,076 | +0.82(+2.19%) |
Oct 02, 2001 | 36.41 | 37.83 | 36.23 | 37.54 | 15,674,522 | +1.34(+3.70%) |
Oct 01, 2001 | 36.01 | 36.41 | 35.02 | 36.20 | 16,477,752 | +0.19(+0.53%) |
Sep 28, 2001 | 35.98 | 36.34 | 35.51 | 36.01 | 13,140,033 | +0.08(+0.22%) |
Sep 27, 2001 | 36.00 | 36.15 | 35.00 | 35.93 | 12,709,555 | -0.07(-0.18%) |
Sep 26, 2001 | 35.91 | 36.00 | 35.37 | 36.00 | 16,653,269 | +0.79(+2.23%) |
Sep 25, 2001 | 35.07 | 35.72 | 34.96 | 35.21 | 21,955,216 | +0.81(+2.37%) |
Sep 24, 2001 | 33.83 | 34.91 | 33.48 | 34.40 | 19,107,216 | +1.91(+5.87%) |
Sep 21, 2001 | 32.12 | 33.43 | 31.94 | 32.49 | 22,600,934 | -0.47(-1.43%) |
Sep 20, 2001 | 32.99 | 33.42 | 32.75 | 32.97 | 17,395,610 | -0.10(-0.31%) |
Sep 19, 2001 | 32.94 | 33.53 | 32.15 | 33.07 | 16,103,901 | +0.07(+0.22%) |
Sep 18, 2001 | 32.74 | 33.72 | 32.13 | 32.99 | 14,445,900 | +0.98(+3.07%) |
Sep 17, 2001 | 32.01 | 33.54 | 30.56 | 32.01 | 24,055,380 | -1.62(-4.82%) |
Sep 10, 2001 | 33.10 | 34.20 | 32.77 | 33.64 | 9,245,799 | +0.01(+0.02%) |
Sep 07, 2001 | 34.12 | 34.12 | 32.83 | 33.63 | 14,337,868 | -0.84(-2.43%) |
Sep 06, 2001 | 35.61 | 36.13 | 34.20 | 34.46 | 14,271,619 | -1.30(-3.62%) |
Sep 05, 2001 | 35.16 | 35.91 | 34.20 | 35.76 | 13,515,259 | +0.51(+1.44%) |
Sep 04, 2001 | 35.09 | 36.29 | 35.08 | 35.25 | 10,067,446 | +0.29(+0.83%) |
Aug 31, 2001 | 34.70 | 35.65 | 34.70 | 34.96 | 10,384,120 | +0.33(+0.95%) |
Aug 30, 2001 | 35.72 | 35.99 | 34.37 | 34.63 | 13,248,340 | -1.13(-3.15%) |
Aug 29, 2001 | 36.41 | 36.68 | 35.67 | 35.76 | 7,477,704 | -0.69(-1.90%) |
Aug 28, 2001 | 36.31 | 36.52 | 36.16 | 36.45 | 8,452,466 | -0.21(-0.58%) |
Aug 27, 2001 | 37.25 | 37.47 | 36.66 | 36.66 | 6,425,562 | -0.41(-1.10%) |
Aug 24, 2001 | 36.12 | 37.11 | 36.12 | 37.07 | 9,990,065 | +0.88(+2.43%) |
Aug 23, 2001 | 36.41 | 36.69 | 36.01 | 36.19 | 7,621,609 | -0.36(-1.00%) |
Aug 22, 2001 | 36.39 | 36.77 | 36.02 | 36.55 | 7,996,697 | +0.22(+0.60%) |
Aug 21, 2001 | 37.40 | 37.56 | 36.29 | 36.33 | 8,992,625 | -1.20(-3.20%) |
Aug 20, 2001 | 37.32 | 37.56 | 36.96 | 37.53 | 5,977,490 | +0.57(+1.56%) |
Aug 17, 2001 | 37.47 | 37.47 | 36.45 | 36.96 | 8,111,601 | -0.65(-1.72%) |
Aug 16, 2001 | 37.48 | 37.98 | 36.87 | 37.61 | 8,528,748 | -0.23(-0.60%) |
Aug 15, 2001 | 38.07 | 38.50 | 37.70 | 37.83 | 8,292,067 | -0.26(-0.69%) |
Aug 14, 2001 | 37.29 | 38.34 | 37.20 | 38.10 | 13,837,430 | +0.12(+0.31%) |
Aug 13, 2001 | 38.96 | 39.12 | 37.69 | 37.98 | 13,937,490 | -1.02(-2.61%) |
Aug 10, 2001 | 39.25 | 39.29 | 38.20 | 39.00 | 11,333,179 | -0.41(-1.05%) |
Aug 09, 2001 | 39.59 | 39.86 | 38.78 | 39.41 | 11,736,718 | -0.26(-0.66%) |
Aug 08, 2001 | 39.72 | 40.65 | 39.58 | 39.67 | 8,778,623 | -0.40(-1.00%) |
Aug 07, 2001 | 39.78 | 40.22 | 39.40 | 40.07 | 7,085,986 | +0.42(+1.06%) |
Aug 06, 2001 | 40.44 | 40.44 | 39.33 | 39.65 | 7,851,693 | -0.65(-1.61%) |
Aug 03, 2001 | 40.67 | 40.72 | 40.05 | 40.30 | 5,731,463 | -0.44(-1.07%) |
Aug 02, 2001 | 40.34 | 40.85 | 40.05 | 40.74 | 7,898,012 | +0.71(+1.78%) |