Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 37.01 | 38.20 | 36.98 | 37.53 | 9,635,447 | +0.58(+1.58%) |
Oct 30, 2001 | 37.60 | 37.78 | 36.77 | 36.94 | 9,718,041 | -0.95(-2.50%) |
Oct 29, 2001 | 38.62 | 38.74 | 37.75 | 37.89 | 8,252,301 | -1.11(-2.85%) |
Oct 26, 2001 | 38.80 | 39.29 | 38.33 | 39.00 | 7,018,045 | +0.09(+0.23%) |
Oct 25, 2001 | 37.82 | 38.91 | 37.61 | 38.91 | 9,441,220 | +0.60(+1.56%) |
Oct 24, 2001 | 38.67 | 38.83 | 38.28 | 38.31 | 7,164,742 | -0.09(-0.25%) |
Oct 23, 2001 | 38.72 | 39.10 | 38.07 | 38.41 | 8,476,388 | -0.31(-0.81%) |
Oct 22, 2001 | 38.55 | 39.13 | 38.02 | 38.72 | 8,963,735 | +0.02(+0.06%) |
Oct 19, 2001 | 38.07 | 38.75 | 37.67 | 38.70 | 8,279,285 | +0.81(+2.14%) |
Oct 18, 2001 | 38.20 | 38.55 | 37.54 | 37.89 | 10,723,691 | -0.23(-0.61%) |
Oct 17, 2001 | 38.88 | 39.23 | 38.07 | 38.12 | 9,092,900 | -0.67(-1.73%) |
Oct 16, 2001 | 39.04 | 39.42 | 38.33 | 38.80 | 9,269,731 | -0.25(-0.64%) |
Oct 15, 2001 | 38.42 | 39.04 | 38.26 | 39.04 | 8,574,049 | +0.42(+1.10%) |
Oct 12, 2001 | 38.58 | 38.69 | 37.82 | 38.62 | 14,710,952 | -0.43(-1.10%) |
Oct 11, 2001 | 39.39 | 39.97 | 38.58 | 39.05 | 16,793,614 | -0.10(-0.26%) |
Oct 10, 2001 | 38.20 | 39.20 | 38.11 | 39.15 | 12,987,568 | +1.13(+2.98%) |
Oct 09, 2001 | 37.60 | 38.11 | 37.23 | 38.02 | 11,051,465 | +0.71(+1.90%) |
Oct 08, 2001 | 38.26 | 38.26 | 37.20 | 37.31 | 9,179,877 | -0.94(-2.46%) |
Oct 05, 2001 | 37.61 | 38.26 | 37.23 | 38.26 | 12,961,954 | +0.66(+1.75%) |
Oct 04, 2001 | 38.55 | 38.66 | 37.54 | 37.60 | 13,969,795 | -0.90(-2.33%) |
Oct 03, 2001 | 37.88 | 39.04 | 37.60 | 38.50 | 19,110,088 | +0.82(+2.19%) |
Oct 02, 2001 | 36.54 | 37.96 | 36.36 | 37.67 | 15,620,584 | +1.34(+3.70%) |
Oct 01, 2001 | 36.14 | 36.54 | 35.15 | 36.33 | 16,421,050 | +0.19(+0.53%) |
Sep 28, 2001 | 36.10 | 36.47 | 35.63 | 36.14 | 13,094,817 | +0.08(+0.22%) |
Sep 27, 2001 | 36.12 | 36.28 | 35.12 | 36.06 | 12,665,820 | -0.07(-0.18%) |
Sep 26, 2001 | 36.03 | 36.12 | 35.50 | 36.12 | 16,595,963 | +0.79(+2.23%) |
Sep 25, 2001 | 35.19 | 35.85 | 35.08 | 35.34 | 21,879,666 | +0.82(+2.37%) |
Sep 24, 2001 | 33.95 | 35.03 | 33.59 | 34.52 | 19,041,466 | +1.91(+5.87%) |
Sep 21, 2001 | 32.23 | 33.55 | 32.05 | 32.61 | 22,523,162 | -0.47(-1.43%) |
Sep 20, 2001 | 33.11 | 33.54 | 32.86 | 33.08 | 17,335,750 | -0.10(-0.31%) |
Sep 19, 2001 | 33.06 | 33.64 | 32.26 | 33.18 | 16,048,486 | +0.07(+0.22%) |
Sep 18, 2001 | 32.85 | 33.84 | 32.24 | 33.11 | 14,396,190 | +0.99(+3.07%) |
Sep 17, 2001 | 32.12 | 33.66 | 30.66 | 32.12 | 23,972,602 | -1.63(-4.82%) |
Sep 10, 2001 | 33.22 | 34.31 | 32.88 | 33.75 | 9,213,983 | +0.01(+0.02%) |
Sep 07, 2001 | 34.24 | 34.24 | 32.94 | 33.74 | 14,288,530 | -0.84(-2.43%) |
Sep 06, 2001 | 35.74 | 36.26 | 34.31 | 34.58 | 14,222,509 | -1.30(-3.62%) |
Sep 05, 2001 | 35.28 | 36.03 | 34.31 | 35.88 | 13,468,751 | +0.51(+1.44%) |
Sep 04, 2001 | 35.21 | 36.42 | 35.20 | 35.37 | 10,032,803 | +0.29(+0.83%) |
Aug 31, 2001 | 34.82 | 35.77 | 34.82 | 35.08 | 10,348,387 | +0.33(+0.95%) |
Aug 30, 2001 | 35.85 | 36.12 | 34.49 | 34.75 | 13,202,751 | -1.13(-3.15%) |
Aug 29, 2001 | 36.54 | 36.81 | 35.80 | 35.88 | 7,451,973 | -0.69(-1.90%) |
Aug 28, 2001 | 36.43 | 36.65 | 36.28 | 36.58 | 8,423,380 | -0.21(-0.58%) |
Aug 27, 2001 | 37.38 | 37.60 | 36.79 | 36.79 | 6,403,450 | -0.41(-1.10%) |
Aug 24, 2001 | 36.25 | 37.23 | 36.25 | 37.20 | 9,955,688 | +0.88(+2.43%) |
Aug 23, 2001 | 36.54 | 36.82 | 36.14 | 36.31 | 7,595,383 | -0.37(-1.00%) |
Aug 22, 2001 | 36.51 | 36.90 | 36.15 | 36.68 | 7,969,180 | +0.22(+0.60%) |
Aug 21, 2001 | 37.53 | 37.69 | 36.42 | 36.46 | 8,961,681 | -1.20(-3.20%) |
Aug 20, 2001 | 37.45 | 37.69 | 37.09 | 37.66 | 5,956,921 | +0.58(+1.56%) |
Aug 17, 2001 | 37.60 | 37.60 | 36.58 | 37.09 | 8,083,688 | -0.65(-1.72%) |
Aug 16, 2001 | 37.61 | 38.11 | 36.99 | 37.74 | 8,499,399 | -0.23(-0.60%) |
Aug 15, 2001 | 38.20 | 38.64 | 37.83 | 37.96 | 8,263,533 | -0.26(-0.69%) |
Aug 14, 2001 | 37.42 | 38.48 | 37.33 | 38.23 | 13,789,814 | +0.12(+0.31%) |
Aug 13, 2001 | 39.10 | 39.26 | 37.82 | 38.11 | 13,889,530 | -1.02(-2.61%) |
Aug 10, 2001 | 39.39 | 39.42 | 38.33 | 39.13 | 11,294,180 | -0.42(-1.05%) |
Aug 09, 2001 | 39.73 | 40.00 | 38.91 | 39.55 | 11,696,331 | -0.26(-0.66%) |
Aug 08, 2001 | 39.86 | 40.79 | 39.72 | 39.81 | 8,748,415 | -0.40(-1.00%) |
Aug 07, 2001 | 39.92 | 40.36 | 39.53 | 40.21 | 7,061,602 | +0.42(+1.06%) |
Aug 06, 2001 | 40.58 | 40.58 | 39.47 | 39.79 | 7,824,674 | -0.65(-1.61%) |
Aug 03, 2001 | 40.81 | 40.86 | 40.19 | 40.44 | 5,711,741 | -0.44(-1.07%) |
Aug 02, 2001 | 40.48 | 40.99 | 40.19 | 40.88 | 7,870,834 | +0.72(+1.78%) |