Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 35.08 | 35.08 | 34.49 | 34.76 | 10,536,559 | -0.25(-0.72%) |
Aug 30, 2001 | 35.14 | 35.61 | 34.82 | 35.01 | 8,880,587 | -0.13(-0.36%) |
Aug 29, 2001 | 35.53 | 35.58 | 35.04 | 35.13 | 7,218,699 | -0.39(-1.10%) |
Aug 28, 2001 | 35.74 | 35.92 | 35.41 | 35.52 | 6,696,838 | -0.32(-0.88%) |
Aug 27, 2001 | 35.94 | 36.09 | 35.80 | 35.84 | 5,948,701 | -0.16(-0.46%) |
Aug 24, 2001 | 35.81 | 36.27 | 35.79 | 36.00 | 8,690,254 | -0.03(-0.07%) |
Aug 23, 2001 | 35.64 | 36.33 | 35.63 | 36.03 | 8,424,849 | -0.09(-0.26%) |
Aug 22, 2001 | 35.86 | 36.20 | 35.56 | 36.12 | 10,097,504 | +0.32(+0.88%) |
Aug 21, 2001 | 35.61 | 36.23 | 35.61 | 35.80 | 12,050,882 | -0.36(-1.00%) |
Aug 20, 2001 | 35.61 | 36.27 | 35.61 | 36.17 | 13,510,455 | +0.73(+2.05%) |
Aug 17, 2001 | 36.22 | 36.34 | 34.98 | 35.44 | 20,071,254 | -0.75(-2.08%) |
Aug 16, 2001 | 37.30 | 37.32 | 35.99 | 36.19 | 17,427,978 | -1.39(-3.70%) |
Aug 15, 2001 | 37.68 | 37.98 | 37.45 | 37.58 | 16,265,657 | +0.01(+0.02%) |
Aug 14, 2001 | 36.92 | 37.62 | 36.89 | 37.58 | 17,461,342 | +0.85(+2.32%) |
Aug 13, 2001 | 36.28 | 36.91 | 36.28 | 36.73 | 13,306,169 | +0.45(+1.24%) |
Aug 10, 2001 | 35.67 | 36.30 | 35.58 | 36.28 | 12,738,204 | +0.76(+2.15%) |
Aug 09, 2001 | 35.34 | 35.64 | 35.28 | 35.51 | 7,569,943 | +0.10(+0.28%) |
Aug 08, 2001 | 35.08 | 35.73 | 35.08 | 35.41 | 6,565,349 | -0.18(-0.50%) |
Aug 07, 2001 | 34.72 | 35.60 | 34.65 | 35.59 | 8,218,592 | +0.41(+1.16%) |
Aug 06, 2001 | 35.41 | 35.64 | 34.96 | 35.18 | 9,543,643 | -0.15(-0.41%) |
Aug 03, 2001 | 35.14 | 35.44 | 34.87 | 35.33 | 7,233,562 | +0.26(+0.73%) |
Aug 02, 2001 | 35.47 | 35.61 | 34.82 | 35.07 | 8,758,652 | -0.40(-1.13%) |
Aug 01, 2001 | 35.67 | 35.76 | 35.08 | 35.47 | 10,195,932 | -0.20(-0.55%) |
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%) |