Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 34.89 | 35.86 | 34.72 | 35.67 | 13,113,865 | +0.78(+2.23%) |
Jul 30, 2001 | 34.96 | 35.05 | 34.39 | 34.89 | 8,086,648 | -0.06(-0.17%) |
Jul 27, 2001 | 35.08 | 35.30 | 34.79 | 34.95 | 7,112,234 | -0.12(-0.34%) |
Jul 26, 2001 | 34.35 | 35.24 | 34.35 | 35.07 | 9,137,043 | +0.32(+0.93%) |
Jul 25, 2001 | 34.85 | 35.11 | 34.39 | 34.75 | 14,069,624 | -0.01(-0.02%) |
Jul 24, 2001 | 35.14 | 35.57 | 34.70 | 34.76 | 10,894,476 | -0.59(-1.66%) |
Jul 23, 2001 | 35.76 | 35.84 | 35.22 | 35.34 | 7,603,915 | -0.59(-1.63%) |
Jul 20, 2001 | 35.52 | 36.19 | 35.35 | 35.93 | 10,771,329 | +0.19(+0.54%) |
Jul 19, 2001 | 36.07 | 36.21 | 35.45 | 35.74 | 14,105,264 | -0.13(-0.37%) |
Jul 18, 2001 | 36.12 | 36.21 | 35.47 | 35.87 | 18,615,170 | -0.34(-0.93%) |
Jul 17, 2001 | 34.99 | 36.25 | 34.29 | 36.21 | 18,569,824 | +0.78(+2.20%) |
Jul 16, 2001 | 34.98 | 35.61 | 34.83 | 35.43 | 10,258,112 | +0.45(+1.28%) |
Jul 13, 2001 | 34.68 | 35.36 | 34.68 | 34.98 | 8,498,708 | +0.14(+0.40%) |
Jul 12, 2001 | 35.27 | 35.43 | 34.67 | 34.84 | 17,904,492 | -0.34(-0.96%) |
Jul 11, 2001 | 34.95 | 35.41 | 34.68 | 35.18 | 19,021,012 | +0.56(+1.62%) |
Jul 10, 2001 | 34.25 | 34.85 | 33.96 | 34.62 | 12,833,143 | +0.25(+0.73%) |
Jul 09, 2001 | 33.63 | 34.45 | 33.09 | 34.37 | 13,543,668 | +1.13(+3.39%) |
Jul 06, 2001 | 33.35 | 33.40 | 32.97 | 33.24 | 8,757,894 | -0.33(-0.98%) |
Jul 05, 2001 | 33.30 | 33.65 | 33.30 | 33.57 | 7,283,306 | -0.09(-0.25%) |
Jul 03, 2001 | 33.76 | 33.83 | 33.41 | 33.65 | 4,864,030 | -0.10(-0.29%) |
Jul 02, 2001 | 33.03 | 34.25 | 33.03 | 33.75 | 13,931,462 | +0.81(+2.46%) |
Jun 29, 2001 | 34.29 | 34.49 | 32.39 | 32.94 | 24,064,152 | -1.48(-4.29%) |
Jun 28, 2001 | 33.17 | 34.68 | 33.13 | 34.42 | 12,756,403 | +0.99(+2.96%) |
Jun 27, 2001 | 33.96 | 33.96 | 33.37 | 33.43 | 14,667,012 | -0.27(-0.80%) |
Jun 26, 2001 | 33.66 | 34.19 | 33.29 | 33.70 | 14,077,814 | -0.32(-0.95%) |
Jun 25, 2001 | 34.12 | 34.49 | 33.97 | 34.02 | 16,159,495 | -0.52(-1.51%) |
Jun 22, 2001 | 34.29 | 34.81 | 34.00 | 34.54 | 15,889,086 | -0.42(-1.19%) |
Jun 21, 2001 | 35.14 | 35.43 | 34.76 | 34.96 | 12,093,346 | -0.39(-1.10%) |
Jun 20, 2001 | 35.34 | 35.74 | 35.28 | 35.35 | 14,209,758 | +0.22(+0.62%) |
Jun 19, 2001 | 34.64 | 35.19 | 34.49 | 35.13 | 13,512,730 | +0.82(+2.40%) |
Jun 18, 2001 | 33.96 | 34.77 | 33.95 | 34.31 | 10,043,362 | -0.01(-0.02%) |
Jun 15, 2001 | 33.62 | 34.45 | 33.56 | 34.31 | 15,835,550 | +0.75(+2.22%) |
Jun 14, 2001 | 33.71 | 33.77 | 33.46 | 33.57 | 8,250,592 | +0.13(+0.39%) |
Jun 13, 2001 | 33.33 | 33.63 | 33.30 | 33.44 | 8,892,871 | +16.66(+99.25%) |
Jun 12, 2001 | 16.70 | 16.81 | 16.61 | 16.78 | 14,315,768 | +0.07(+0.42%) |
Jun 11, 2001 | 16.68 | 16.76 | 16.50 | 16.71 | 9,543,946 | -0.11(-0.63%) |
Jun 08, 2001 | 16.94 | 16.98 | 16.66 | 16.82 | 8,286,384 | -0.17(-1.02%) |
Jun 07, 2001 | 17.00 | 17.05 | 16.92 | 16.99 | 13,696,693 | -0.01(-0.04%) |
Jun 06, 2001 | 16.85 | 17.06 | 16.79 | 17.00 | 16,053,788 | +0.15(+0.89%) |
Jun 05, 2001 | 16.56 | 16.89 | 16.56 | 16.85 | 16,114,149 | +0.34(+2.05%) |
Jun 04, 2001 | 16.15 | 16.58 | 16.14 | 16.51 | 13,926,003 | +0.35(+2.18%) |
Jun 01, 2001 | 15.98 | 16.19 | 15.92 | 16.15 | 12,124,588 | +0.17(+1.08%) |
May 31, 2001 | 16.14 | 16.14 | 15.89 | 15.98 | 12,715,151 | -0.02(-0.15%) |
May 30, 2001 | 16.13 | 16.17 | 15.91 | 16.01 | 14,732,832 | -0.06(-0.35%) |
May 29, 2001 | 16.03 | 16.17 | 15.99 | 16.06 | 12,871,967 | +0.03(+0.20%) |
May 25, 2001 | 16.10 | 16.11 | 15.98 | 16.03 | 6,656,042 | -0.03(-0.20%) |
May 24, 2001 | 16.22 | 16.22 | 15.96 | 16.06 | 16,071,684 | -0.05(-0.29%) |
May 23, 2001 | 16.41 | 16.44 | 16.06 | 16.11 | 15,509,027 | -0.21(-1.28%) |
May 22, 2001 | 16.59 | 16.59 | 16.28 | 16.32 | 9,998,319 | -0.27(-1.62%) |
May 21, 2001 | 16.57 | 16.64 | 16.37 | 16.59 | 12,263,812 | -0.06(-0.37%) |
May 18, 2001 | 16.81 | 16.81 | 16.39 | 16.65 | 17,864,908 | +0.05(+0.32%) |
May 17, 2001 | 16.42 | 16.68 | 16.30 | 16.60 | 15,082,256 | +0.15(+0.91%) |
May 16, 2001 | 16.07 | 16.50 | 15.97 | 16.45 | 17,166,364 | +0.44(+2.77%) |
May 15, 2001 | 16.12 | 16.15 | 15.88 | 16.00 | 13,700,333 | -0.12(-0.73%) |
May 14, 2001 | 16.06 | 16.15 | 16.05 | 16.12 | 6,189,536 | +0.09(+0.55%) |
May 11, 2001 | 16.08 | 16.12 | 15.99 | 16.03 | 10,799,386 | +0.00(+0.02%) |
May 10, 2001 | 16.20 | 16.23 | 16.01 | 16.03 | 18,908,632 | -0.17(-1.03%) |
May 09, 2001 | 16.15 | 16.22 | 15.99 | 16.20 | 13,783,746 | +0.05(+0.31%) |
May 08, 2001 | 16.17 | 16.17 | 15.99 | 16.15 | 7,957,282 | -0.02(-0.15%) |
May 07, 2001 | 16.19 | 16.22 | 16.05 | 16.17 | 9,480,553 | +0.06(+0.35%) |
May 04, 2001 | 15.95 | 16.13 | 15.92 | 16.11 | 8,565,135 | +0.16(+1.03%) |
May 03, 2001 | 16.11 | 16.11 | 15.83 | 15.95 | 9,650,412 | -0.12(-0.76%) |
May 02, 2001 | 15.96 | 16.15 | 15.80 | 16.07 | 16,186,339 | +0.12(+0.72%) |