Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 38.24 | 38.57 | 37.95 | 38.19 | 10,739,603 | +0.04(+0.10%) |
Oct 30, 2001 | 38.78 | 38.98 | 38.05 | 38.15 | 12,338,905 | -0.47(-1.21%) |
Oct 29, 2001 | 38.35 | 39.22 | 38.30 | 38.62 | 9,578,680 | -0.07(-0.19%) |
Oct 26, 2001 | 38.78 | 38.90 | 38.41 | 38.69 | 8,345,274 | -0.20(-0.51%) |
Oct 25, 2001 | 38.78 | 38.96 | 38.12 | 38.89 | 9,240,380 | -0.19(-0.49%) |
Oct 24, 2001 | 38.82 | 39.34 | 38.74 | 39.08 | 13,107,395 | +0.27(+0.70%) |
Oct 23, 2001 | 38.90 | 39.12 | 38.53 | 38.81 | 10,964,630 | -0.08(-0.20%) |
Oct 22, 2001 | 38.39 | 38.96 | 38.38 | 38.89 | 13,896,508 | +0.36(+0.94%) |
Oct 19, 2001 | 38.30 | 38.65 | 38.12 | 38.53 | 10,697,600 | +0.22(+0.59%) |
Oct 18, 2001 | 38.25 | 38.51 | 38.02 | 38.30 | 13,505,894 | +0.20(+0.54%) |
Oct 17, 2001 | 37.89 | 38.35 | 37.59 | 38.10 | 18,756,434 | +0.66(+1.76%) |
Oct 16, 2001 | 36.93 | 37.66 | 36.73 | 37.44 | 21,462,980 | +0.69(+1.88%) |
Oct 15, 2001 | 36.37 | 36.75 | 36.18 | 36.75 | 7,302,172 | +0.24(+0.67%) |
Oct 12, 2001 | 35.94 | 36.59 | 35.81 | 36.50 | 8,488,115 | +0.27(+0.75%) |
Oct 11, 2001 | 36.37 | 36.55 | 35.55 | 36.23 | 16,164,524 | -0.73(-1.96%) |
Oct 10, 2001 | 36.31 | 37.08 | 36.27 | 36.96 | 9,555,328 | +0.40(+1.08%) |
Oct 09, 2001 | 36.77 | 36.80 | 36.35 | 36.56 | 6,175,063 | -0.22(-0.59%) |
Oct 08, 2001 | 36.44 | 36.98 | 36.30 | 36.78 | 8,277,796 | +0.71(+1.96%) |
Oct 05, 2001 | 36.01 | 36.73 | 35.98 | 36.07 | 10,157,928 | +0.16(+0.46%) |
Oct 04, 2001 | 36.27 | 36.44 | 35.80 | 35.91 | 12,561,507 | +0.12(+0.33%) |
Oct 03, 2001 | 35.68 | 35.91 | 34.99 | 35.79 | 16,506,766 | -0.47(-1.31%) |
Oct 02, 2001 | 35.97 | 36.37 | 35.45 | 36.26 | 14,900,337 | -0.28(-0.78%) |
Oct 01, 2001 | 36.53 | 36.57 | 35.97 | 36.55 | 12,763,486 | +0.01(+0.04%) |
Sep 28, 2001 | 36.40 | 36.53 | 35.88 | 36.53 | 16,199,855 | +0.61(+1.69%) |
Sep 27, 2001 | 35.76 | 36.29 | 35.46 | 35.93 | 15,174,797 | +0.23(+0.65%) |
Sep 26, 2001 | 35.24 | 35.70 | 34.69 | 35.70 | 13,797,945 | +0.78(+2.25%) |
Sep 25, 2001 | 34.56 | 35.05 | 34.29 | 34.91 | 13,949,429 | +0.35(+1.01%) |
Sep 24, 2001 | 35.38 | 35.48 | 34.13 | 34.56 | 19,667,462 | +0.11(+0.33%) |
Sep 21, 2001 | 33.30 | 36.27 | 33.11 | 34.45 | 25,565,184 | -0.07(-0.21%) |
Sep 20, 2001 | 34.62 | 35.11 | 34.52 | 34.52 | 14,349,747 | -0.78(-2.22%) |
Sep 19, 2001 | 35.94 | 35.95 | 34.36 | 35.31 | 18,095,908 | -0.63(-1.76%) |
Sep 18, 2001 | 35.97 | 36.27 | 35.20 | 35.94 | 20,316,160 | -0.87(-2.36%) |
Sep 17, 2001 | 37.59 | 37.59 | 36.15 | 36.81 | 18,553,090 | +0.13(+0.36%) |
Sep 10, 2001 | 36.73 | 37.10 | 36.31 | 36.68 | 10,180,977 | -0.07(-0.20%) |
Sep 07, 2001 | 36.80 | 37.10 | 36.21 | 36.75 | 13,843,132 | -0.80(-2.13%) |
Sep 06, 2001 | 37.26 | 37.70 | 37.03 | 37.55 | 21,954,736 | +0.46(+1.24%) |
Sep 05, 2001 | 36.57 | 37.26 | 36.44 | 37.09 | 17,875,734 | +0.06(+0.16%) |
Sep 04, 2001 | 36.50 | 37.46 | 36.27 | 37.03 | 28,010,158 | +2.27(+6.53%) |
Aug 31, 2001 | 35.08 | 35.08 | 34.49 | 34.76 | 10,534,895 | -0.25(-0.72%) |
Aug 30, 2001 | 35.14 | 35.61 | 34.83 | 35.01 | 8,879,184 | -0.13(-0.36%) |
Aug 29, 2001 | 35.53 | 35.59 | 35.04 | 35.14 | 7,217,559 | -0.39(-1.10%) |
Aug 28, 2001 | 35.75 | 35.93 | 35.41 | 35.53 | 6,695,780 | -0.32(-0.88%) |
Aug 27, 2001 | 35.94 | 36.10 | 35.81 | 35.84 | 5,947,761 | -0.16(-0.46%) |
Aug 24, 2001 | 35.82 | 36.27 | 35.80 | 36.01 | 8,688,881 | -0.03(-0.07%) |
Aug 23, 2001 | 35.64 | 36.34 | 35.64 | 36.03 | 8,423,518 | -0.09(-0.26%) |
Aug 22, 2001 | 35.86 | 36.21 | 35.57 | 36.13 | 10,095,909 | +0.32(+0.88%) |
Aug 21, 2001 | 35.61 | 36.23 | 35.61 | 35.81 | 12,048,978 | -0.36(-1.00%) |
Aug 20, 2001 | 35.61 | 36.27 | 35.61 | 36.17 | 13,508,320 | +0.73(+2.05%) |
Aug 17, 2001 | 36.23 | 36.35 | 34.99 | 35.45 | 20,068,084 | -0.75(-2.08%) |
Aug 16, 2001 | 37.31 | 37.33 | 35.99 | 36.20 | 17,425,224 | -1.39(-3.70%) |
Aug 15, 2001 | 37.69 | 37.99 | 37.46 | 37.59 | 16,263,087 | +0.01(+0.02%) |
Aug 14, 2001 | 36.93 | 37.62 | 36.90 | 37.58 | 17,458,584 | +0.85(+2.32%) |
Aug 13, 2001 | 36.28 | 36.92 | 36.28 | 36.73 | 13,304,067 | +0.45(+1.24%) |
Aug 10, 2001 | 35.68 | 36.30 | 35.59 | 36.28 | 12,736,191 | +0.77(+2.15%) |
Aug 09, 2001 | 35.35 | 35.64 | 35.28 | 35.52 | 7,568,747 | +0.10(+0.28%) |
Aug 08, 2001 | 35.08 | 35.74 | 35.08 | 35.42 | 6,564,312 | -0.18(-0.50%) |
Aug 07, 2001 | 34.72 | 35.61 | 34.66 | 35.60 | 8,217,293 | +0.41(+1.16%) |
Aug 06, 2001 | 35.41 | 35.64 | 34.97 | 35.19 | 9,542,135 | -0.15(-0.41%) |
Aug 03, 2001 | 35.15 | 35.45 | 34.87 | 35.33 | 7,232,419 | +0.26(+0.73%) |
Aug 02, 2001 | 35.48 | 35.61 | 34.83 | 35.08 | 8,757,269 | -0.40(-1.13%) |