Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 37.94 | 38.26 | 37.65 | 37.88 | 10,826,416 | +0.04(+0.10%) |
Oct 30, 2001 | 38.47 | 38.66 | 37.75 | 37.84 | 12,438,646 | -0.46(-1.21%) |
Oct 29, 2001 | 38.04 | 38.90 | 37.99 | 38.31 | 9,656,108 | -0.07(-0.19%) |
Oct 26, 2001 | 38.47 | 38.59 | 38.11 | 38.38 | 8,412,733 | -0.20(-0.51%) |
Oct 25, 2001 | 38.47 | 38.65 | 37.81 | 38.58 | 9,315,074 | -0.19(-0.49%) |
Oct 24, 2001 | 38.51 | 39.03 | 38.43 | 38.77 | 13,213,348 | +0.27(+0.70%) |
Oct 23, 2001 | 38.58 | 38.81 | 38.22 | 38.50 | 11,053,262 | -0.08(-0.20%) |
Oct 22, 2001 | 38.08 | 38.65 | 38.07 | 38.58 | 14,008,839 | +0.36(+0.94%) |
Oct 19, 2001 | 38.00 | 38.34 | 37.81 | 38.22 | 10,784,073 | +0.22(+0.59%) |
Oct 18, 2001 | 37.94 | 38.20 | 37.71 | 38.00 | 13,615,068 | +0.20(+0.54%) |
Oct 17, 2001 | 37.58 | 38.04 | 37.29 | 37.79 | 18,908,050 | +0.65(+1.76%) |
Oct 16, 2001 | 36.63 | 37.35 | 36.44 | 37.14 | 21,636,476 | +0.69(+1.88%) |
Oct 15, 2001 | 36.08 | 36.45 | 35.89 | 36.45 | 7,361,198 | +0.24(+0.67%) |
Oct 12, 2001 | 35.65 | 36.29 | 35.52 | 36.21 | 8,556,728 | +0.27(+0.75%) |
Oct 11, 2001 | 36.08 | 36.26 | 35.26 | 35.94 | 16,295,189 | -0.72(-1.96%) |
Oct 10, 2001 | 36.02 | 36.78 | 35.98 | 36.66 | 9,632,567 | +0.39(+1.08%) |
Oct 09, 2001 | 36.47 | 36.50 | 36.06 | 36.27 | 6,224,979 | -0.22(-0.59%) |
Oct 08, 2001 | 36.14 | 36.69 | 36.01 | 36.48 | 8,344,709 | +0.70(+1.96%) |
Oct 05, 2001 | 35.72 | 36.44 | 35.69 | 35.78 | 10,240,039 | +0.16(+0.46%) |
Oct 04, 2001 | 35.98 | 36.14 | 35.51 | 35.62 | 12,663,047 | +0.12(+0.33%) |
Oct 03, 2001 | 35.39 | 35.62 | 34.70 | 35.50 | 16,640,197 | -0.47(-1.31%) |
Oct 02, 2001 | 35.69 | 36.08 | 35.17 | 35.97 | 15,020,782 | -0.28(-0.78%) |
Oct 01, 2001 | 36.24 | 36.27 | 35.69 | 36.26 | 12,866,658 | +0.01(+0.04%) |
Sep 28, 2001 | 36.11 | 36.24 | 35.59 | 36.24 | 16,330,805 | +0.60(+1.69%) |
Sep 27, 2001 | 35.48 | 36.00 | 35.18 | 35.64 | 15,297,462 | +0.23(+0.65%) |
Sep 26, 2001 | 34.95 | 35.41 | 34.41 | 35.41 | 13,909,479 | +0.78(+2.25%) |
Sep 25, 2001 | 34.29 | 34.77 | 34.02 | 34.63 | 14,062,188 | +0.35(+1.01%) |
Sep 24, 2001 | 35.10 | 35.20 | 33.85 | 34.29 | 19,826,442 | +0.11(+0.33%) |
Sep 21, 2001 | 33.04 | 35.98 | 32.84 | 34.17 | 25,771,838 | -0.07(-0.21%) |
Sep 20, 2001 | 34.34 | 34.83 | 34.25 | 34.25 | 14,465,742 | -0.78(-2.22%) |
Sep 19, 2001 | 35.65 | 35.66 | 34.08 | 35.03 | 18,242,186 | -0.63(-1.76%) |
Sep 18, 2001 | 35.69 | 35.98 | 34.91 | 35.65 | 20,480,384 | -0.86(-2.36%) |
Sep 17, 2001 | 37.29 | 37.29 | 35.86 | 36.52 | 18,703,062 | +0.13(+0.36%) |
Sep 10, 2001 | 36.44 | 36.80 | 36.02 | 36.39 | 10,263,274 | -0.07(-0.20%) |
Sep 07, 2001 | 36.50 | 36.80 | 35.91 | 36.46 | 13,955,032 | -0.79(-2.13%) |
Sep 06, 2001 | 36.96 | 37.39 | 36.73 | 37.25 | 22,132,206 | +0.46(+1.24%) |
Sep 05, 2001 | 36.27 | 36.96 | 36.14 | 36.79 | 18,020,230 | +0.06(+0.16%) |
Sep 04, 2001 | 36.21 | 37.16 | 35.98 | 36.73 | 28,236,576 | +2.25(+6.53%) |
Aug 31, 2001 | 34.80 | 34.80 | 34.21 | 34.48 | 10,620,053 | -0.25(-0.72%) |
Aug 30, 2001 | 34.86 | 35.33 | 34.55 | 34.73 | 8,950,958 | -0.12(-0.36%) |
Aug 29, 2001 | 35.25 | 35.30 | 34.76 | 34.86 | 7,275,901 | -0.39(-1.10%) |
Aug 28, 2001 | 35.46 | 35.64 | 35.13 | 35.24 | 6,749,905 | -0.31(-0.88%) |
Aug 27, 2001 | 35.65 | 35.81 | 35.52 | 35.56 | 5,995,839 | -0.16(-0.46%) |
Aug 24, 2001 | 35.53 | 35.98 | 35.51 | 35.72 | 8,759,117 | -0.03(-0.07%) |
Aug 23, 2001 | 35.36 | 36.05 | 35.35 | 35.74 | 8,491,609 | -0.09(-0.26%) |
Aug 22, 2001 | 35.57 | 35.91 | 35.28 | 35.84 | 10,177,519 | +0.31(+0.88%) |
Aug 21, 2001 | 35.33 | 35.94 | 35.33 | 35.52 | 12,146,375 | -0.36(-1.00%) |
Aug 20, 2001 | 35.33 | 35.98 | 35.33 | 35.88 | 13,617,514 | +0.72(+2.05%) |
Aug 17, 2001 | 35.93 | 36.06 | 34.70 | 35.16 | 20,230,302 | -0.75(-2.08%) |
Aug 16, 2001 | 37.01 | 37.03 | 35.71 | 35.91 | 17,566,080 | -1.38(-3.70%) |
Aug 15, 2001 | 37.39 | 37.68 | 37.16 | 37.29 | 16,394,549 | +0.01(+0.02%) |
Aug 14, 2001 | 36.63 | 37.32 | 36.60 | 37.28 | 17,599,708 | +0.84(+2.32%) |
Aug 13, 2001 | 35.99 | 36.62 | 35.99 | 36.44 | 13,411,609 | +0.44(+1.24%) |
Aug 10, 2001 | 35.39 | 36.01 | 35.30 | 35.99 | 12,839,143 | +0.76(+2.15%) |
Aug 09, 2001 | 35.06 | 35.36 | 35.00 | 35.23 | 7,629,929 | +0.10(+0.28%) |
Aug 08, 2001 | 34.80 | 35.45 | 34.80 | 35.14 | 6,617,374 | -0.18(-0.50%) |
Aug 07, 2001 | 34.44 | 35.32 | 34.38 | 35.31 | 8,283,717 | +0.41(+1.16%) |
Aug 06, 2001 | 35.13 | 35.36 | 34.69 | 34.91 | 9,619,268 | -0.14(-0.41%) |
Aug 03, 2001 | 34.87 | 35.16 | 34.59 | 35.05 | 7,290,882 | +0.26(+0.73%) |
Aug 02, 2001 | 35.20 | 35.33 | 34.55 | 34.80 | 8,828,057 | -0.40(-1.13%) |