Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 22.77 | 23.31 | 22.71 | 22.77 | 17,380,308 | -0.01(-0.03%) |
Oct 30, 2001 | 22.94 | 23.13 | 22.66 | 22.77 | 18,546,712 | -0.70(-3.00%) |
Oct 29, 2001 | 23.45 | 23.66 | 23.36 | 23.48 | 12,998,673 | -0.22(-0.93%) |
Oct 26, 2001 | 23.32 | 23.78 | 23.26 | 23.70 | 13,181,118 | +0.29(+1.23%) |
Oct 25, 2001 | 22.68 | 23.43 | 22.68 | 23.41 | 18,408,622 | +0.40(+1.76%) |
Oct 24, 2001 | 23.37 | 23.40 | 22.96 | 23.01 | 22,428,484 | -0.58(-2.47%) |
Oct 23, 2001 | 23.48 | 23.96 | 23.35 | 23.59 | 15,605,927 | -0.14(-0.61%) |
Oct 22, 2001 | 23.37 | 23.86 | 23.20 | 23.73 | 12,691,998 | +0.33(+1.43%) |
Oct 19, 2001 | 23.25 | 23.61 | 22.86 | 23.40 | 20,165,330 | +0.08(+0.35%) |
Oct 18, 2001 | 23.55 | 23.81 | 23.18 | 23.32 | 16,583,301 | -0.60(-2.51%) |
Oct 17, 2001 | 24.13 | 24.44 | 23.91 | 23.92 | 14,855,354 | -0.18(-0.74%) |
Oct 16, 2001 | 24.04 | 24.24 | 23.85 | 24.10 | 11,885,461 | +0.06(+0.24%) |
Oct 15, 2001 | 24.21 | 24.35 | 23.90 | 24.04 | 11,542,748 | -0.37(-1.51%) |
Oct 12, 2001 | 24.29 | 24.55 | 23.96 | 24.41 | 19,765,786 | +0.12(+0.48%) |
Oct 11, 2001 | 24.40 | 24.64 | 24.11 | 24.29 | 18,629,878 | -0.11(-0.45%) |
Oct 10, 2001 | 23.70 | 24.52 | 23.61 | 24.40 | 18,111,996 | +0.70(+2.97%) |
Oct 09, 2001 | 23.78 | 23.81 | 23.31 | 23.70 | 12,491,014 | +0.07(+0.29%) |
Oct 08, 2001 | 23.31 | 23.81 | 23.10 | 23.63 | 15,246,234 | +0.14(+0.61%) |
Oct 05, 2001 | 23.75 | 23.83 | 23.06 | 23.48 | 19,812,568 | +0.06(+0.27%) |
Oct 04, 2001 | 22.91 | 23.83 | 22.89 | 23.42 | 20,819,568 | +0.43(+1.86%) |
Oct 03, 2001 | 22.86 | 23.12 | 22.51 | 22.99 | 22,401,628 | -0.09(-0.38%) |
Oct 02, 2001 | 22.56 | 23.08 | 22.28 | 23.08 | 18,907,790 | +0.52(+2.30%) |
Oct 01, 2001 | 22.65 | 22.94 | 21.96 | 22.56 | 17,387,066 | -0.18(-0.79%) |
Sep 28, 2001 | 22.80 | 22.86 | 22.45 | 22.74 | 24,367,984 | +0.57(+2.55%) |
Sep 27, 2001 | 21.18 | 22.25 | 21.07 | 22.17 | 23,066,610 | +1.39(+6.69%) |
Sep 26, 2001 | 21.21 | 21.33 | 20.65 | 20.78 | 19,923,456 | -0.16(-0.74%) |
Sep 25, 2001 | 20.55 | 20.95 | 20.34 | 20.94 | 26,950,462 | +0.24(+1.17%) |
Sep 24, 2001 | 20.78 | 21.27 | 20.43 | 20.70 | 24,300,932 | +0.02(+0.08%) |
Sep 21, 2001 | 20.49 | 21.38 | 20.21 | 20.68 | 36,995,184 | -0.69(-3.21%) |
Sep 20, 2001 | 21.61 | 21.79 | 21.24 | 21.37 | 22,450,662 | -0.80(-3.62%) |
Sep 19, 2001 | 22.79 | 22.79 | 20.85 | 22.17 | 26,680,172 | -0.62(-2.71%) |
Sep 18, 2001 | 23.17 | 23.23 | 22.52 | 22.79 | 17,478,722 | -0.39(-1.67%) |
Sep 17, 2001 | 23.80 | 23.92 | 22.95 | 23.17 | 28,860,508 | -0.63(-2.64%) |
Sep 10, 2001 | 23.49 | 23.87 | 23.32 | 23.80 | 18,670,940 | +0.20(+0.83%) |
Sep 07, 2001 | 23.36 | 23.83 | 23.29 | 23.61 | 17,513,028 | +0.00(+0.00%) |
Sep 06, 2001 | 23.77 | 23.95 | 23.43 | 23.61 | 17,842,226 | -0.18(-0.78%) |
Sep 05, 2001 | 23.58 | 23.84 | 23.14 | 23.79 | 16,570,133 | +0.27(+1.15%) |
Sep 04, 2001 | 23.43 | 23.87 | 23.38 | 23.52 | 16,018,811 | +0.35(+1.49%) |
Aug 31, 2001 | 23.36 | 23.60 | 23.15 | 23.17 | 13,182,158 | +0.00(+0.00%) |
Aug 30, 2001 | 23.54 | 23.81 | 23.17 | 23.17 | 18,497,158 | -0.13(-0.57%) |
Aug 29, 2001 | 23.65 | 23.76 | 23.31 | 23.31 | 14,059,386 | -0.07(-0.32%) |
Aug 28, 2001 | 23.72 | 23.80 | 23.37 | 23.38 | 11,427,355 | -0.31(-1.32%) |
Aug 27, 2001 | 24.07 | 24.11 | 23.66 | 23.69 | 10,650,619 | -0.38(-1.56%) |
Aug 24, 2001 | 23.74 | 24.07 | 23.50 | 24.07 | 11,577,747 | +0.47(+1.98%) |
Aug 23, 2001 | 23.38 | 23.80 | 23.38 | 23.60 | 12,461,039 | +0.10(+0.44%) |
Aug 22, 2001 | 23.58 | 23.81 | 23.44 | 23.50 | 16,736,118 | +0.18(+0.79%) |
Aug 21, 2001 | 23.58 | 23.66 | 23.12 | 23.31 | 13,517,074 | -0.21(-0.88%) |
Aug 20, 2001 | 23.33 | 23.59 | 23.29 | 23.52 | 16,510,704 | +0.16(+0.69%) |
Aug 17, 2001 | 23.83 | 23.83 | 23.19 | 23.36 | 14,923,446 | -0.47(-1.99%) |
Aug 16, 2001 | 23.87 | 24.03 | 23.58 | 23.83 | 13,089,982 | -0.12(-0.51%) |
Aug 15, 2001 | 23.95 | 24.15 | 23.66 | 23.95 | 16,118,611 | +0.20(+0.85%) |
Aug 14, 2001 | 23.93 | 24.07 | 23.56 | 23.75 | 13,947,112 | -0.14(-0.60%) |
Aug 13, 2001 | 23.89 | 24.12 | 23.81 | 23.89 | 12,097,361 | +0.03(+0.12%) |
Aug 10, 2001 | 23.84 | 24.13 | 23.52 | 23.87 | 15,550,829 | +0.23(+0.98%) |
Aug 09, 2001 | 23.55 | 23.80 | 23.43 | 23.63 | 14,386,505 | -0.17(-0.73%) |
Aug 08, 2001 | 24.10 | 24.21 | 23.66 | 23.81 | 16,415,409 | -0.07(-0.31%) |
Aug 07, 2001 | 23.66 | 23.89 | 23.59 | 23.88 | 15,563,131 | +0.31(+1.30%) |
Aug 06, 2001 | 23.81 | 23.87 | 23.51 | 23.58 | 14,528,407 | -0.24(-0.99%) |
Aug 03, 2001 | 24.18 | 24.19 | 23.55 | 23.81 | 15,325,588 | -0.27(-1.13%) |
Aug 02, 2001 | 23.96 | 24.18 | 23.89 | 24.08 | 14,953,247 | +0.08(+0.31%) |