Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 51.77 | 53.21 | 51.59 | 52.64 | 19,301,272 | +0.99(+1.91%) |
Sep 27, 2001 | 52.40 | 52.51 | 50.21 | 51.65 | 22,951,842 | -0.75(-1.42%) |
Sep 26, 2001 | 54.21 | 54.21 | 51.82 | 52.40 | 24,016,120 | -1.81(-3.34%) |
Sep 25, 2001 | 54.01 | 55.10 | 53.61 | 54.21 | 21,911,262 | -0.20(-0.37%) |
Sep 24, 2001 | 52.69 | 54.83 | 52.69 | 54.41 | 19,518,380 | +2.47(+4.75%) |
Sep 21, 2001 | 52.00 | 53.66 | 51.37 | 51.94 | 31,999,248 | -1.66(-3.10%) |
Sep 20, 2001 | 54.01 | 54.95 | 53.29 | 53.60 | 26,455,176 | -1.49(-2.71%) |
Sep 19, 2001 | 55.33 | 55.58 | 53.06 | 55.10 | 25,933,492 | -0.23(-0.42%) |
Sep 18, 2001 | 53.95 | 55.53 | 53.76 | 55.33 | 21,440,630 | +1.76(+3.28%) |
Sep 17, 2001 | 53.89 | 55.02 | 53.12 | 53.57 | 26,367,882 | -1.80(-3.24%) |
Sep 10, 2001 | 55.10 | 55.90 | 54.86 | 55.37 | 17,967,092 | -0.07(-0.12%) |
Sep 07, 2001 | 56.19 | 56.33 | 55.10 | 55.43 | 18,307,738 | -0.81(-1.44%) |
Sep 06, 2001 | 57.78 | 57.78 | 56.04 | 56.24 | 15,756,990 | -1.35(-2.34%) |
Sep 05, 2001 | 58.25 | 59.02 | 57.17 | 57.59 | 20,701,316 | -0.65(-1.12%) |
Sep 04, 2001 | 57.48 | 59.19 | 56.98 | 58.25 | 17,235,792 | +0.88(+1.54%) |
Aug 31, 2001 | 57.96 | 58.17 | 56.95 | 57.36 | 14,160,051 | -0.24(-0.41%) |
Aug 30, 2001 | 58.97 | 59.34 | 56.74 | 57.60 | 26,163,494 | -2.16(-3.62%) |
Aug 29, 2001 | 60.69 | 60.78 | 59.58 | 59.76 | 8,433,896 | -0.47(-0.78%) |
Aug 28, 2001 | 61.35 | 61.51 | 60.19 | 60.23 | 10,120,222 | -1.10(-1.79%) |
Aug 27, 2001 | 61.40 | 62.10 | 61.20 | 61.33 | 7,912,211 | -0.07(-0.12%) |
Aug 24, 2001 | 59.66 | 61.87 | 59.35 | 61.40 | 13,437,464 | +2.29(+3.87%) |
Aug 23, 2001 | 59.69 | 60.09 | 59.11 | 59.11 | 9,538,598 | -0.55(-0.92%) |
Aug 22, 2001 | 58.83 | 59.71 | 58.40 | 59.66 | 13,989,990 | +1.19(+2.03%) |
Aug 21, 2001 | 59.60 | 60.24 | 58.19 | 58.48 | 11,353,515 | -1.27(-2.12%) |
Aug 20, 2001 | 60.08 | 60.26 | 59.00 | 59.74 | 9,779,750 | -0.28(-0.47%) |
Aug 17, 2001 | 60.54 | 60.54 | 59.63 | 60.03 | 12,207,830 | -0.67(-1.10%) |
Aug 16, 2001 | 59.80 | 60.85 | 59.49 | 60.69 | 10,829,566 | +0.42(+0.70%) |
Aug 15, 2001 | 61.04 | 61.17 | 60.27 | 60.27 | 8,211,909 | -0.68(-1.12%) |
Aug 14, 2001 | 61.12 | 61.32 | 60.49 | 60.95 | 9,984,486 | +0.20(+0.32%) |
Aug 13, 2001 | 60.26 | 61.20 | 60.06 | 60.75 | 10,497,110 | +0.52(+0.87%) |
Aug 10, 2001 | 59.60 | 60.23 | 59.00 | 60.23 | 9,156,134 | +0.50(+0.84%) |
Aug 09, 2001 | 59.51 | 60.00 | 58.94 | 59.73 | 11,784,419 | -0.06(-0.11%) |
Aug 08, 2001 | 60.26 | 60.89 | 59.74 | 59.80 | 11,148,083 | -1.18(-1.94%) |
Aug 07, 2001 | 60.72 | 61.62 | 60.41 | 60.98 | 7,020,783 | -0.15(-0.24%) |
Aug 06, 2001 | 61.55 | 61.62 | 60.71 | 61.13 | 7,277,791 | -0.96(-1.54%) |
Aug 03, 2001 | 61.87 | 63.18 | 61.47 | 62.09 | 6,454,144 | -0.36(-0.57%) |
Aug 02, 2001 | 62.27 | 62.83 | 61.53 | 62.44 | 9,888,478 | +1.00(+1.63%) |
Aug 01, 2001 | 60.46 | 62.27 | 60.44 | 61.44 | 10,517,496 | +1.06(+1.76%) |
Jul 31, 2001 | 60.78 | 61.41 | 60.35 | 60.38 | 9,762,849 | -0.37(-0.60%) |
Jul 30, 2001 | 60.20 | 60.98 | 60.12 | 60.75 | 7,023,396 | +0.66(+1.10%) |
Jul 27, 2001 | 60.12 | 60.81 | 59.75 | 60.09 | 7,573,482 | -0.75(-1.23%) |
Jul 26, 2001 | 60.12 | 60.83 | 59.07 | 60.83 | 14,686,440 | +0.64(+1.06%) |
Jul 25, 2001 | 59.97 | 60.66 | 58.96 | 60.20 | 10,886,021 | +0.22(+0.36%) |
Jul 24, 2001 | 60.17 | 60.92 | 59.57 | 59.98 | 12,719,408 | -0.77(-1.27%) |
Jul 23, 2001 | 60.66 | 61.38 | 60.43 | 60.75 | 11,004,680 | +0.09(+0.14%) |
Jul 20, 2001 | 59.34 | 60.66 | 59.13 | 60.66 | 15,667,429 | +0.98(+1.63%) |
Jul 19, 2001 | 60.60 | 60.83 | 59.17 | 59.69 | 23,774,618 | -0.16(-0.27%) |
Jul 18, 2001 | 60.89 | 61.75 | 59.23 | 59.85 | 20,334,708 | -2.44(-3.92%) |
Jul 17, 2001 | 60.89 | 62.32 | 60.12 | 62.29 | 15,093,646 | +0.41(+0.66%) |
Jul 16, 2001 | 62.29 | 62.77 | 61.57 | 61.88 | 9,287,339 | -0.41(-0.65%) |
Jul 13, 2001 | 60.92 | 62.73 | 60.90 | 62.29 | 13,663,806 | +0.73(+1.19%) |
Jul 12, 2001 | 60.78 | 61.87 | 60.62 | 61.55 | 15,274,859 | +1.95(+3.27%) |
Jul 11, 2001 | 58.31 | 59.76 | 58.29 | 59.60 | 15,499,633 | +1.08(+1.85%) |
Jul 10, 2001 | 60.11 | 60.49 | 58.31 | 58.52 | 17,888,856 | -1.58(-2.64%) |
Jul 09, 2001 | 61.12 | 61.38 | 59.49 | 60.10 | 16,226,576 | -1.02(-1.67%) |
Jul 06, 2001 | 63.65 | 63.65 | 60.73 | 61.12 | 20,394,474 | -3.21(-5.00%) |
Jul 05, 2001 | 64.62 | 65.00 | 64.16 | 64.34 | 7,699,809 | -0.50(-0.78%) |
Jul 03, 2001 | 65.48 | 65.53 | 64.71 | 64.84 | 5,794,981 | -0.79(-1.20%) |