Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 26.17 | 26.17 | 25.52 | 25.59 | 4,795,704 | -0.22(-0.86%) |
Jul 30, 2001 | 26.01 | 26.17 | 25.63 | 25.81 | 3,610,429 | -0.12(-0.48%) |
Jul 27, 2001 | 25.68 | 25.99 | 25.41 | 25.94 | 5,309,895 | +0.26(+1.00%) |
Jul 26, 2001 | 25.68 | 25.81 | 25.48 | 25.68 | 8,429,617 | +0.14(+0.54%) |
Jul 25, 2001 | 25.16 | 25.88 | 25.01 | 25.54 | 5,396,194 | +0.41(+1.63%) |
Jul 24, 2001 | 25.51 | 25.75 | 24.97 | 25.13 | 10,594,290 | +0.03(+0.11%) |
Jul 23, 2001 | 25.58 | 25.74 | 25.08 | 25.11 | 8,468,228 | -0.51(-1.98%) |
Jul 20, 2001 | 25.27 | 25.68 | 25.27 | 25.61 | 9,703,208 | +0.24(+0.93%) |
Jul 19, 2001 | 25.40 | 25.68 | 25.09 | 25.38 | 5,611,148 | +0.04(+0.16%) |
Jul 18, 2001 | 24.81 | 25.61 | 24.71 | 25.33 | 8,987,173 | +0.42(+1.67%) |
Jul 17, 2001 | 24.99 | 25.02 | 24.29 | 24.92 | 8,113,524 | -0.13(-0.53%) |
Jul 16, 2001 | 25.33 | 25.40 | 24.95 | 25.05 | 5,405,414 | -0.28(-1.12%) |
Jul 13, 2001 | 25.27 | 25.33 | 24.97 | 25.33 | 6,591,122 | +0.27(+1.08%) |
Jul 12, 2001 | 24.64 | 25.33 | 24.64 | 25.06 | 8,829,992 | +0.42(+1.72%) |
Jul 11, 2001 | 24.02 | 24.99 | 23.90 | 24.64 | 12,592,992 | +0.76(+3.20%) |
Jul 10, 2001 | 24.29 | 24.33 | 23.83 | 23.88 | 15,099,979 | -0.19(-0.81%) |
Jul 09, 2001 | 24.29 | 24.40 | 23.91 | 24.07 | 12,148,964 | -0.35(-1.45%) |
Jul 06, 2001 | 25.20 | 25.20 | 24.24 | 24.43 | 21,381,636 | -0.91(-3.59%) |
Jul 05, 2001 | 24.29 | 25.43 | 24.19 | 25.33 | 24,995,090 | +0.97(+3.99%) |
Jul 03, 2001 | 24.57 | 24.81 | 24.15 | 24.36 | 23,938,326 | +0.69(+2.90%) |
Jul 02, 2001 | 23.88 | 24.12 | 23.52 | 23.68 | 24,064,532 | -0.55(-2.26%) |
Jun 29, 2001 | 26.58 | 26.58 | 22.91 | 24.22 | 74,685,888 | -2.29(-8.64%) |
Jun 28, 2001 | 28.18 | 28.18 | 26.03 | 26.51 | 32,939,042 | +0.83(+3.24%) |
Jun 27, 2001 | 25.13 | 26.45 | 24.47 | 25.68 | 24,292,166 | +0.56(+2.21%) |
Jun 26, 2001 | 24.22 | 25.96 | 23.91 | 25.13 | 24,710,838 | +0.42(+1.69%) |
Jun 25, 2001 | 25.33 | 26.17 | 24.34 | 24.71 | 28,064,098 | -0.69(-2.73%) |
Jun 22, 2001 | 25.79 | 25.79 | 25.11 | 25.40 | 14,380,054 | -0.10(-0.41%) |
Jun 21, 2001 | 25.96 | 25.96 | 25.23 | 25.51 | 20,224,886 | -0.20(-0.78%) |
Jun 20, 2001 | 25.72 | 26.27 | 25.51 | 25.71 | 24,242,894 | -1.01(-3.79%) |
Jun 19, 2001 | 26.93 | 27.21 | 25.47 | 26.72 | 28,066,836 | -1.04(-3.75%) |
Jun 18, 2001 | 26.58 | 27.83 | 26.36 | 27.76 | 26,561,578 | +0.90(+3.36%) |
Jun 15, 2001 | 25.96 | 26.93 | 24.64 | 26.86 | 40,485,792 | +1.11(+4.31%) |
Jun 14, 2001 | 25.23 | 28.62 | 24.99 | 25.75 | 124,212,016 | -3.58(-12.21%) |
Jun 13, 2001 | 31.23 | 31.93 | 28.84 | 29.33 | 38,919,012 | -0.84(-2.78%) |
Jun 12, 2001 | 30.54 | 30.54 | 28.85 | 30.17 | 38,722,356 | -1.24(-3.93%) |
Jun 11, 2001 | 32.45 | 33.16 | 31.27 | 31.41 | 16,374,002 | -0.87(-2.71%) |
Jun 08, 2001 | 33.39 | 33.39 | 31.37 | 32.28 | 14,917,872 | -1.55(-4.59%) |
Jun 07, 2001 | 33.70 | 34.06 | 33.39 | 33.84 | 3,990,633 | -0.06(-0.18%) |
Jun 06, 2001 | 33.80 | 34.13 | 33.52 | 33.90 | 8,339,716 | +0.00(+0.00%) |
Jun 05, 2001 | 33.66 | 33.98 | 33.32 | 33.90 | 5,484,798 | +0.07(+0.21%) |
Jun 04, 2001 | 33.75 | 34.01 | 33.49 | 33.83 | 5,455,983 | +0.26(+0.77%) |
Jun 01, 2001 | 33.52 | 33.80 | 32.90 | 33.57 | 3,967,870 | -0.02(-0.06%) |
May 31, 2001 | 33.94 | 34.02 | 33.52 | 33.59 | 4,994,091 | -0.16(-0.47%) |
May 30, 2001 | 34.29 | 34.52 | 33.70 | 33.75 | 4,095,517 | -0.63(-1.84%) |
May 29, 2001 | 34.95 | 35.12 | 34.22 | 34.39 | 9,255,002 | -0.46(-1.31%) |
May 25, 2001 | 35.40 | 35.57 | 34.57 | 34.84 | 3,891,512 | -0.90(-2.52%) |
May 24, 2001 | 35.82 | 36.20 | 35.32 | 35.75 | 4,167,121 | -0.08(-0.21%) |
May 23, 2001 | 36.51 | 36.74 | 35.54 | 35.82 | 5,046,244 | -0.92(-2.51%) |
May 22, 2001 | 36.96 | 37.16 | 36.23 | 36.75 | 3,731,016 | -0.39(-1.05%) |
May 21, 2001 | 36.72 | 37.41 | 36.54 | 37.13 | 4,127,213 | +0.17(+0.47%) |
May 18, 2001 | 36.61 | 37.20 | 36.23 | 36.96 | 6,660,852 | +0.52(+1.43%) |
May 17, 2001 | 35.88 | 36.66 | 35.86 | 36.44 | 5,520,095 | +0.28(+0.77%) |
May 16, 2001 | 34.37 | 36.22 | 34.36 | 36.16 | 9,148,966 | +1.24(+3.56%) |
May 15, 2001 | 34.50 | 34.99 | 34.31 | 34.92 | 6,324,158 | +0.28(+0.82%) |
May 14, 2001 | 34.01 | 34.70 | 33.88 | 34.64 | 2,938,192 | +0.28(+0.81%) |
May 11, 2001 | 34.57 | 34.57 | 33.66 | 34.36 | 3,311,913 | -0.17(-0.48%) |
May 10, 2001 | 34.70 | 34.74 | 34.15 | 34.52 | 2,747,729 | +0.17(+0.48%) |
May 09, 2001 | 33.73 | 34.82 | 33.61 | 34.36 | 8,236,129 | +0.17(+0.49%) |
May 08, 2001 | 33.94 | 34.47 | 33.57 | 34.19 | 4,869,469 | -0.44(-1.28%) |
May 07, 2001 | 34.43 | 34.73 | 34.22 | 34.64 | 5,659,844 | +0.06(+0.18%) |
May 04, 2001 | 32.97 | 34.70 | 32.82 | 34.57 | 5,014,116 | +0.98(+2.91%) |
May 03, 2001 | 34.12 | 34.46 | 33.39 | 33.59 | 12,127,498 | -0.45(-1.32%) |
May 02, 2001 | 33.94 | 34.36 | 33.39 | 34.05 | 5,045,092 | +0.07(+0.20%) |