Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 22.97 | 23.51 | 22.90 | 22.96 | 17,235,710 | -0.01(-0.03%) |
Oct 30, 2001 | 23.13 | 23.32 | 22.86 | 22.97 | 18,392,410 | -0.71(-3.00%) |
Oct 29, 2001 | 23.65 | 23.86 | 23.56 | 23.68 | 12,890,528 | -0.22(-0.93%) |
Oct 26, 2001 | 23.51 | 23.98 | 23.45 | 23.90 | 13,071,456 | +0.29(+1.23%) |
Oct 25, 2001 | 22.87 | 23.62 | 22.87 | 23.61 | 18,255,468 | +0.41(+1.76%) |
Oct 24, 2001 | 23.57 | 23.59 | 23.15 | 23.20 | 22,241,888 | -0.59(-2.47%) |
Oct 23, 2001 | 23.68 | 24.16 | 23.55 | 23.79 | 15,476,091 | -0.15(-0.61%) |
Oct 22, 2001 | 23.57 | 24.06 | 23.40 | 23.93 | 12,586,405 | +0.34(+1.43%) |
Oct 19, 2001 | 23.45 | 23.80 | 23.05 | 23.59 | 19,997,562 | +0.08(+0.35%) |
Oct 18, 2001 | 23.75 | 24.01 | 23.37 | 23.51 | 16,445,333 | -0.61(-2.51%) |
Oct 17, 2001 | 24.33 | 24.65 | 24.11 | 24.12 | 14,731,762 | -0.18(-0.74%) |
Oct 16, 2001 | 24.25 | 24.44 | 24.05 | 24.30 | 11,786,578 | +0.06(+0.24%) |
Oct 15, 2001 | 24.41 | 24.55 | 24.10 | 24.24 | 11,446,716 | -0.37(-1.51%) |
Oct 12, 2001 | 24.50 | 24.76 | 24.16 | 24.61 | 19,601,342 | +0.12(+0.48%) |
Oct 11, 2001 | 24.61 | 24.85 | 24.31 | 24.50 | 18,474,884 | -0.11(-0.45%) |
Oct 10, 2001 | 23.90 | 24.73 | 23.80 | 24.61 | 17,961,310 | +0.71(+2.97%) |
Oct 09, 2001 | 23.98 | 24.01 | 23.50 | 23.90 | 12,387,093 | +0.07(+0.29%) |
Oct 08, 2001 | 23.51 | 24.01 | 23.29 | 23.83 | 15,119,391 | +0.15(+0.61%) |
Oct 05, 2001 | 23.95 | 24.03 | 23.26 | 23.68 | 19,647,734 | +0.06(+0.27%) |
Oct 04, 2001 | 23.11 | 24.03 | 23.08 | 23.62 | 20,646,358 | +0.43(+1.86%) |
Oct 03, 2001 | 23.05 | 23.31 | 22.70 | 23.19 | 22,215,256 | -0.09(-0.38%) |
Oct 02, 2001 | 22.74 | 23.27 | 22.47 | 23.27 | 18,750,484 | +0.52(+2.30%) |
Oct 01, 2001 | 22.84 | 23.13 | 22.15 | 22.75 | 17,242,412 | -0.18(-0.79%) |
Sep 28, 2001 | 22.99 | 23.05 | 22.64 | 22.93 | 24,165,252 | +0.57(+2.55%) |
Sep 27, 2001 | 21.36 | 22.44 | 21.24 | 22.36 | 22,874,704 | +1.40(+6.69%) |
Sep 26, 2001 | 21.39 | 21.50 | 20.82 | 20.96 | 19,757,700 | -0.16(-0.74%) |
Sep 25, 2001 | 20.73 | 21.13 | 20.52 | 21.11 | 26,726,244 | +0.24(+1.17%) |
Sep 24, 2001 | 20.95 | 21.45 | 20.60 | 20.87 | 24,098,758 | +0.02(+0.08%) |
Sep 21, 2001 | 20.66 | 21.56 | 20.38 | 20.85 | 36,687,396 | -0.69(-3.21%) |
Sep 20, 2001 | 21.80 | 21.97 | 21.42 | 21.55 | 22,263,880 | -0.81(-3.62%) |
Sep 19, 2001 | 22.98 | 22.98 | 21.03 | 22.35 | 26,458,204 | -0.62(-2.71%) |
Sep 18, 2001 | 23.37 | 23.43 | 22.71 | 22.98 | 17,333,304 | -0.39(-1.67%) |
Sep 17, 2001 | 24.00 | 24.12 | 23.15 | 23.37 | 28,620,398 | -0.63(-2.64%) |
Sep 10, 2001 | 23.69 | 24.07 | 23.51 | 24.00 | 18,515,604 | +0.20(+0.83%) |
Sep 07, 2001 | 23.56 | 24.03 | 23.48 | 23.80 | 17,367,324 | +0.00(+0.00%) |
Sep 06, 2001 | 23.97 | 24.15 | 23.63 | 23.80 | 17,693,784 | -0.19(-0.78%) |
Sep 05, 2001 | 23.77 | 24.04 | 23.34 | 23.99 | 16,432,275 | +0.27(+1.15%) |
Sep 04, 2001 | 23.63 | 24.07 | 23.58 | 23.72 | 15,885,541 | +0.35(+1.49%) |
Aug 31, 2001 | 23.55 | 23.80 | 23.34 | 23.37 | 13,072,487 | +0.00(+0.00%) |
Aug 30, 2001 | 23.74 | 24.01 | 23.37 | 23.37 | 18,343,268 | -0.13(-0.57%) |
Aug 29, 2001 | 23.84 | 23.96 | 23.50 | 23.50 | 13,942,417 | -0.08(-0.32%) |
Aug 28, 2001 | 23.92 | 24.00 | 23.57 | 23.58 | 11,332,284 | -0.31(-1.32%) |
Aug 27, 2001 | 24.27 | 24.31 | 23.86 | 23.89 | 10,562,010 | -0.38(-1.56%) |
Aug 24, 2001 | 23.94 | 24.27 | 23.70 | 24.27 | 11,481,424 | +0.47(+1.98%) |
Aug 23, 2001 | 23.58 | 24.00 | 23.58 | 23.80 | 12,357,368 | +0.10(+0.44%) |
Aug 22, 2001 | 23.77 | 24.01 | 23.64 | 23.69 | 16,596,880 | +0.19(+0.79%) |
Aug 21, 2001 | 23.77 | 23.86 | 23.31 | 23.51 | 13,404,617 | -0.21(-0.88%) |
Aug 20, 2001 | 23.52 | 23.79 | 23.48 | 23.72 | 16,373,340 | +0.16(+0.69%) |
Aug 17, 2001 | 24.03 | 24.03 | 23.38 | 23.55 | 14,799,288 | -0.48(-1.99%) |
Aug 16, 2001 | 24.07 | 24.23 | 23.78 | 24.03 | 12,981,078 | -0.12(-0.51%) |
Aug 15, 2001 | 24.15 | 24.36 | 23.86 | 24.15 | 15,984,509 | +0.20(+0.85%) |
Aug 14, 2001 | 24.13 | 24.27 | 23.76 | 23.95 | 13,831,077 | -0.15(-0.60%) |
Aug 13, 2001 | 24.09 | 24.32 | 24.01 | 24.09 | 11,996,715 | +0.03(+0.12%) |
Aug 10, 2001 | 24.04 | 24.33 | 23.72 | 24.07 | 15,421,452 | +0.23(+0.98%) |
Aug 09, 2001 | 23.75 | 24.00 | 23.63 | 23.83 | 14,266,815 | -0.17(-0.73%) |
Aug 08, 2001 | 24.30 | 24.41 | 23.86 | 24.01 | 16,278,839 | -0.08(-0.31%) |
Aug 07, 2001 | 23.86 | 24.09 | 23.79 | 24.08 | 15,433,651 | +0.31(+1.30%) |
Aug 06, 2001 | 24.01 | 24.07 | 23.70 | 23.77 | 14,407,536 | -0.24(-0.99%) |
Aug 03, 2001 | 24.39 | 24.40 | 23.75 | 24.01 | 15,198,085 | -0.27(-1.13%) |
Aug 02, 2001 | 24.16 | 24.39 | 24.09 | 24.29 | 14,828,841 | +0.08(+0.31%) |