Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 35.08 | 35.08 | 34.49 | 34.76 | 10,534,895 | -0.25(-0.72%) |
Aug 30, 2001 | 35.14 | 35.61 | 34.83 | 35.01 | 8,879,184 | -0.13(-0.36%) |
Aug 29, 2001 | 35.53 | 35.59 | 35.04 | 35.14 | 7,217,559 | -0.39(-1.10%) |
Aug 28, 2001 | 35.75 | 35.93 | 35.41 | 35.53 | 6,695,780 | -0.32(-0.88%) |
Aug 27, 2001 | 35.94 | 36.10 | 35.81 | 35.84 | 5,947,761 | -0.16(-0.46%) |
Aug 24, 2001 | 35.82 | 36.27 | 35.80 | 36.01 | 8,688,881 | -0.03(-0.07%) |
Aug 23, 2001 | 35.64 | 36.34 | 35.64 | 36.03 | 8,423,518 | -0.09(-0.26%) |
Aug 22, 2001 | 35.86 | 36.21 | 35.57 | 36.13 | 10,095,909 | +0.32(+0.88%) |
Aug 21, 2001 | 35.61 | 36.23 | 35.61 | 35.81 | 12,048,978 | -0.36(-1.00%) |
Aug 20, 2001 | 35.61 | 36.27 | 35.61 | 36.17 | 13,508,320 | +0.73(+2.05%) |
Aug 17, 2001 | 36.23 | 36.35 | 34.99 | 35.45 | 20,068,084 | -0.75(-2.08%) |
Aug 16, 2001 | 37.31 | 37.33 | 35.99 | 36.20 | 17,425,224 | -1.39(-3.70%) |
Aug 15, 2001 | 37.69 | 37.99 | 37.46 | 37.59 | 16,263,087 | +0.01(+0.02%) |
Aug 14, 2001 | 36.93 | 37.62 | 36.90 | 37.58 | 17,458,584 | +0.85(+2.32%) |
Aug 13, 2001 | 36.28 | 36.92 | 36.28 | 36.73 | 13,304,067 | +0.45(+1.24%) |
Aug 10, 2001 | 35.68 | 36.30 | 35.59 | 36.28 | 12,736,191 | +0.77(+2.15%) |
Aug 09, 2001 | 35.35 | 35.64 | 35.28 | 35.52 | 7,568,747 | +0.10(+0.28%) |
Aug 08, 2001 | 35.08 | 35.74 | 35.08 | 35.42 | 6,564,312 | -0.18(-0.50%) |
Aug 07, 2001 | 34.72 | 35.61 | 34.66 | 35.60 | 8,217,293 | +0.41(+1.16%) |
Aug 06, 2001 | 35.41 | 35.64 | 34.97 | 35.19 | 9,542,135 | -0.15(-0.41%) |
Aug 03, 2001 | 35.15 | 35.45 | 34.87 | 35.33 | 7,232,419 | +0.26(+0.73%) |
Aug 02, 2001 | 35.48 | 35.61 | 34.83 | 35.08 | 8,757,269 | -0.40(-1.13%) |
Aug 01, 2001 | 35.68 | 35.77 | 35.08 | 35.48 | 10,194,321 | -0.20(-0.55%) |
Jul 31, 2001 | 34.90 | 35.87 | 34.72 | 35.68 | 13,111,793 | +0.78(+2.23%) |
Jul 30, 2001 | 34.97 | 35.05 | 34.39 | 34.90 | 8,085,370 | -0.06(-0.17%) |
Jul 27, 2001 | 35.08 | 35.30 | 34.79 | 34.96 | 7,111,111 | -0.12(-0.34%) |
Jul 26, 2001 | 34.36 | 35.25 | 34.36 | 35.08 | 9,135,600 | +0.32(+0.93%) |
Jul 25, 2001 | 34.85 | 35.12 | 34.39 | 34.75 | 14,067,401 | -0.01(-0.02%) |
Jul 24, 2001 | 35.15 | 35.57 | 34.71 | 34.76 | 10,892,755 | -0.59(-1.66%) |
Jul 23, 2001 | 35.77 | 35.84 | 35.22 | 35.35 | 7,602,714 | -0.59(-1.63%) |
Jul 20, 2001 | 35.53 | 36.20 | 35.35 | 35.93 | 10,769,627 | +0.19(+0.54%) |
Jul 19, 2001 | 36.07 | 36.22 | 35.45 | 35.74 | 14,103,036 | -0.13(-0.37%) |
Jul 18, 2001 | 36.13 | 36.22 | 35.48 | 35.88 | 18,612,228 | -0.34(-0.93%) |
Jul 17, 2001 | 34.99 | 36.26 | 34.29 | 36.21 | 18,566,890 | +0.78(+2.20%) |
Jul 16, 2001 | 34.99 | 35.61 | 34.83 | 35.43 | 10,256,491 | +0.45(+1.28%) |
Jul 13, 2001 | 34.69 | 35.37 | 34.69 | 34.99 | 8,497,365 | +0.14(+0.40%) |
Jul 12, 2001 | 35.28 | 35.44 | 34.68 | 34.85 | 17,901,664 | -0.34(-0.96%) |
Jul 11, 2001 | 34.95 | 35.41 | 34.69 | 35.18 | 19,018,006 | +0.56(+1.62%) |
Jul 10, 2001 | 34.26 | 34.85 | 33.96 | 34.62 | 12,831,115 | +0.25(+0.73%) |
Jul 09, 2001 | 33.63 | 34.46 | 33.09 | 34.37 | 13,541,529 | +1.13(+3.39%) |
Jul 06, 2001 | 33.36 | 33.40 | 32.97 | 33.24 | 8,756,510 | -0.33(-0.98%) |
Jul 05, 2001 | 33.31 | 33.66 | 33.30 | 33.57 | 7,282,156 | -0.09(-0.25%) |
Jul 03, 2001 | 33.77 | 33.83 | 33.42 | 33.66 | 4,863,262 | -0.10(-0.29%) |
Jul 02, 2001 | 33.04 | 34.25 | 33.04 | 33.76 | 13,929,261 | +0.81(+2.46%) |
Jun 29, 2001 | 34.30 | 34.50 | 32.40 | 32.95 | 24,060,350 | -1.48(-4.29%) |
Jun 28, 2001 | 33.17 | 34.68 | 33.14 | 34.42 | 12,754,387 | +0.99(+2.96%) |
Jun 27, 2001 | 33.96 | 33.96 | 33.38 | 33.44 | 14,664,695 | -0.27(-0.80%) |
Jun 26, 2001 | 33.67 | 34.19 | 33.30 | 33.71 | 14,075,590 | -0.32(-0.95%) |
Jun 25, 2001 | 34.13 | 34.49 | 33.98 | 34.03 | 16,156,942 | -0.52(-1.51%) |
Jun 22, 2001 | 34.29 | 34.81 | 34.00 | 34.55 | 15,886,576 | -0.42(-1.19%) |
Jun 21, 2001 | 35.15 | 35.43 | 34.76 | 34.97 | 12,091,436 | -0.39(-1.10%) |
Jun 20, 2001 | 35.35 | 35.74 | 35.28 | 35.35 | 14,207,513 | +0.22(+0.62%) |
Jun 19, 2001 | 34.65 | 35.20 | 34.49 | 35.14 | 13,510,595 | +0.82(+2.40%) |
Jun 18, 2001 | 33.96 | 34.77 | 33.96 | 34.31 | 10,041,775 | -0.01(-0.02%) |
Jun 15, 2001 | 33.63 | 34.46 | 33.57 | 34.32 | 15,833,048 | +0.75(+2.22%) |
Jun 14, 2001 | 33.72 | 33.77 | 33.47 | 33.57 | 8,249,289 | +0.13(+0.39%) |
Jun 13, 2001 | 33.34 | 33.63 | 33.30 | 33.44 | 8,891,466 | +16.66(+99.25%) |
Jun 12, 2001 | 16.70 | 16.82 | 16.61 | 16.78 | 14,313,506 | +0.07(+0.42%) |
Jun 11, 2001 | 16.68 | 16.76 | 16.50 | 16.71 | 9,542,439 | -0.11(-0.63%) |
Jun 08, 2001 | 16.94 | 16.98 | 16.66 | 16.82 | 8,285,075 | -0.17(-1.02%) |
Jun 07, 2001 | 17.00 | 17.06 | 16.92 | 16.99 | 13,694,529 | -0.01(-0.04%) |
Jun 06, 2001 | 16.85 | 17.06 | 16.79 | 17.00 | 16,051,252 | +0.15(+0.89%) |
Jun 05, 2001 | 16.57 | 16.89 | 16.57 | 16.85 | 16,111,603 | +0.34(+2.05%) |
Jun 04, 2001 | 16.16 | 16.58 | 16.14 | 16.51 | 13,923,802 | +0.35(+2.18%) |