Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 40.39 | 41.11 | 40.31 | 40.67 | 10,618,464 | +0.01(+0.04%) |
Jul 30, 2001 | 40.74 | 40.78 | 39.43 | 40.66 | 9,852,345 | +0.34(+0.85%) |
Jul 27, 2001 | 40.56 | 40.74 | 40.02 | 40.31 | 7,104,953 | -0.07(-0.16%) |
Jul 26, 2001 | 40.09 | 40.39 | 39.42 | 40.38 | 11,580,993 | +0.29(+0.73%) |
Jul 25, 2001 | 38.63 | 40.09 | 38.36 | 40.09 | 13,074,334 | +1.46(+3.77%) |
Jul 24, 2001 | 38.60 | 38.71 | 38.20 | 38.63 | 8,350,206 | +0.05(+0.13%) |
Jul 23, 2001 | 39.22 | 39.48 | 38.45 | 38.58 | 7,368,573 | -0.91(-2.30%) |
Jul 20, 2001 | 39.29 | 39.72 | 39.22 | 39.49 | 8,102,255 | +0.04(+0.09%) |
Jul 19, 2001 | 39.27 | 39.65 | 39.15 | 39.46 | 11,312,700 | +0.18(+0.46%) |
Jul 18, 2001 | 38.47 | 39.27 | 38.22 | 39.27 | 9,868,976 | +0.46(+1.18%) |
Jul 17, 2001 | 39.17 | 39.18 | 38.52 | 38.82 | 12,075,108 | -0.09(-0.24%) |
Jul 16, 2001 | 38.85 | 39.32 | 38.64 | 38.91 | 15,671,911 | +0.42(+1.10%) |
Jul 13, 2001 | 37.72 | 38.73 | 37.20 | 38.49 | 13,532,164 | +0.76(+2.03%) |
Jul 12, 2001 | 36.78 | 37.72 | 36.34 | 37.72 | 16,088,095 | +2.18(+6.14%) |
Jul 11, 2001 | 35.03 | 35.94 | 34.65 | 35.54 | 10,872,600 | +0.98(+2.84%) |
Jul 10, 2001 | 35.29 | 35.41 | 34.47 | 34.56 | 8,881,157 | -0.55(-1.55%) |
Jul 09, 2001 | 34.54 | 35.21 | 34.23 | 35.10 | 8,359,140 | +0.66(+1.92%) |
Jul 06, 2001 | 35.32 | 35.33 | 33.98 | 34.44 | 9,159,621 | -0.92(-2.59%) |
Jul 05, 2001 | 35.91 | 35.93 | 35.25 | 35.36 | 7,053,823 | -0.45(-1.26%) |
Jul 03, 2001 | 36.16 | 36.16 | 35.61 | 35.81 | 5,228,002 | -0.39(-1.07%) |
Jul 02, 2001 | 35.61 | 36.23 | 35.40 | 36.20 | 7,547,389 | +0.69(+1.95%) |
Jun 29, 2001 | 35.75 | 36.73 | 35.36 | 35.51 | 12,791,335 | -0.41(-1.15%) |
Jun 28, 2001 | 35.61 | 36.23 | 35.61 | 35.92 | 6,891,088 | +0.63(+1.79%) |
Jun 27, 2001 | 35.67 | 36.17 | 35.21 | 35.29 | 7,046,951 | -0.44(-1.22%) |
Jun 26, 2001 | 35.32 | 36.23 | 35.31 | 35.72 | 8,274,337 | +0.07(+0.20%) |
Jun 25, 2001 | 36.78 | 36.78 | 35.51 | 35.65 | 7,844,545 | -0.71(-1.96%) |
Jun 22, 2001 | 36.87 | 36.92 | 35.98 | 36.36 | 6,643,687 | -0.34(-0.93%) |
Jun 21, 2001 | 35.87 | 37.23 | 35.87 | 36.71 | 12,292,821 | +0.47(+1.31%) |
Jun 20, 2001 | 35.80 | 36.31 | 35.64 | 36.23 | 8,127,133 | +0.68(+1.92%) |
Jun 19, 2001 | 35.99 | 36.01 | 35.38 | 35.55 | 7,115,261 | +0.25(+0.70%) |
Jun 18, 2001 | 35.51 | 36.08 | 35.18 | 35.30 | 9,790,082 | +0.27(+0.77%) |
Jun 15, 2001 | 35.94 | 36.18 | 34.92 | 35.03 | 19,784,408 | -0.98(-2.73%) |
Jun 14, 2001 | 36.31 | 36.64 | 35.94 | 36.01 | 6,260,078 | -0.47(-1.30%) |
Jun 13, 2001 | 36.81 | 36.81 | 36.42 | 36.49 | 4,842,880 | -0.31(-0.83%) |
Jun 12, 2001 | 36.39 | 37.08 | 36.09 | 36.79 | 6,142,699 | +0.25(+0.68%) |
Jun 11, 2001 | 37.07 | 37.18 | 36.49 | 36.55 | 4,444,289 | -0.57(-1.55%) |
Jun 08, 2001 | 37.11 | 37.30 | 36.92 | 37.12 | 5,205,736 | -0.06(-0.16%) |
Jun 07, 2001 | 36.43 | 37.36 | 36.43 | 37.18 | 8,398,312 | +0.25(+0.69%) |
Jun 06, 2001 | 37.32 | 37.62 | 36.89 | 36.92 | 5,764,038 | -0.40(-1.07%) |
Jun 05, 2001 | 36.92 | 37.57 | 36.88 | 37.32 | 7,097,668 | +0.23(+0.61%) |
Jun 04, 2001 | 37.51 | 37.69 | 36.74 | 37.10 | 7,724,281 | -0.53(-1.41%) |
Jun 01, 2001 | 37.50 | 38.16 | 37.43 | 37.63 | 5,710,984 | -0.02(-0.06%) |
May 31, 2001 | 37.91 | 38.27 | 37.30 | 37.65 | 8,082,738 | +0.20(+0.54%) |
May 30, 2001 | 37.27 | 37.98 | 37.19 | 37.45 | 8,205,202 | +0.19(+0.51%) |
May 29, 2001 | 37.80 | 37.80 | 37.13 | 37.26 | 6,873,083 | +0.01(+0.02%) |
May 25, 2001 | 38.55 | 38.56 | 37.25 | 37.25 | 7,114,437 | -1.23(-3.20%) |
May 24, 2001 | 38.09 | 38.74 | 37.94 | 38.48 | 6,218,707 | +0.27(+0.70%) |
May 23, 2001 | 38.78 | 39.20 | 37.99 | 38.21 | 7,650,335 | -0.73(-1.87%) |
May 22, 2001 | 38.71 | 39.07 | 38.49 | 38.94 | 9,337,613 | +0.23(+0.60%) |
May 21, 2001 | 37.86 | 38.78 | 37.51 | 38.71 | 10,655,987 | +0.84(+2.23%) |
May 18, 2001 | 37.80 | 37.86 | 37.40 | 37.86 | 8,055,524 | +0.20(+0.54%) |
May 17, 2001 | 37.80 | 37.99 | 37.32 | 37.66 | 8,988,227 | +0.08(+0.21%) |
May 16, 2001 | 37.25 | 37.92 | 37.11 | 37.58 | 13,200,784 | -0.25(-0.67%) |
May 15, 2001 | 39.54 | 39.54 | 37.83 | 37.83 | 18,433,734 | -1.71(-4.32%) |
May 14, 2001 | 39.36 | 39.83 | 39.17 | 39.54 | 6,597,780 | +0.18(+0.46%) |
May 11, 2001 | 39.27 | 39.62 | 38.82 | 39.36 | 8,974,620 | +0.49(+1.27%) |
May 10, 2001 | 38.78 | 39.07 | 38.71 | 38.87 | 11,291,396 | +1.33(+3.55%) |
May 09, 2001 | 37.87 | 37.98 | 37.32 | 37.53 | 7,482,927 | -0.28(-0.75%) |
May 08, 2001 | 37.65 | 37.83 | 37.21 | 37.82 | 6,099,267 | -0.05(-0.13%) |
May 07, 2001 | 38.12 | 38.52 | 37.72 | 37.87 | 6,483,288 | -0.71(-1.83%) |
May 04, 2001 | 38.05 | 39.07 | 37.84 | 38.58 | 10,233,343 | -0.06(-0.15%) |
May 03, 2001 | 38.05 | 38.89 | 37.86 | 38.63 | 10,433,051 | +0.01(+0.04%) |
May 02, 2001 | 38.89 | 38.89 | 38.04 | 38.62 | 10,569,259 | -0.31(-0.79%) |