Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 35.55 | 36.26 | 35.11 | 35.89 | 9,826,614 | +0.58(+1.66%) |
Jul 30, 2001 | 35.37 | 35.59 | 34.81 | 35.30 | 5,804,370 | -0.07(-0.20%) |
Jul 27, 2001 | 35.33 | 35.41 | 34.49 | 35.37 | 5,055,138 | +0.11(+0.30%) |
Jul 26, 2001 | 34.91 | 35.35 | 34.70 | 35.27 | 8,506,265 | +0.21(+0.59%) |
Jul 25, 2001 | 33.91 | 35.12 | 33.38 | 35.06 | 8,028,766 | +1.47(+4.39%) |
Jul 24, 2001 | 34.48 | 34.48 | 33.17 | 33.59 | 5,701,628 | -0.59(-1.73%) |
Jul 23, 2001 | 35.37 | 35.54 | 34.18 | 34.18 | 5,217,814 | -1.02(-2.89%) |
Jul 20, 2001 | 35.48 | 35.69 | 34.98 | 35.20 | 5,758,192 | -0.28(-0.80%) |
Jul 19, 2001 | 35.26 | 35.60 | 34.73 | 35.48 | 6,111,755 | +0.40(+1.14%) |
Jul 18, 2001 | 34.91 | 35.55 | 34.53 | 35.08 | 7,095,665 | -0.20(-0.57%) |
Jul 17, 2001 | 34.98 | 35.55 | 34.59 | 35.28 | 6,051,120 | +0.30(+0.86%) |
Jul 16, 2001 | 34.84 | 35.25 | 34.29 | 34.98 | 6,786,316 | +0.28(+0.82%) |
Jul 13, 2001 | 34.20 | 34.91 | 33.65 | 34.70 | 8,179,230 | +0.50(+1.46%) |
Jul 12, 2001 | 32.57 | 34.29 | 32.52 | 34.20 | 9,745,627 | +1.63(+5.01%) |
Jul 11, 2001 | 32.38 | 32.81 | 31.78 | 32.57 | 8,284,358 | +0.51(+1.58%) |
Jul 10, 2001 | 33.49 | 33.65 | 32.03 | 32.06 | 9,497,474 | -0.71(-2.15%) |
Jul 09, 2001 | 32.38 | 32.85 | 32.06 | 32.77 | 5,674,258 | +0.45(+1.39%) |
Jul 06, 2001 | 33.24 | 33.24 | 31.96 | 32.32 | 8,530,125 | -0.93(-2.79%) |
Jul 05, 2001 | 33.59 | 33.76 | 32.96 | 33.24 | 8,973,236 | -0.88(-2.57%) |
Jul 03, 2001 | 34.23 | 34.33 | 33.74 | 34.12 | 3,417,720 | +0.14(+0.40%) |
Jul 02, 2001 | 33.48 | 34.38 | 33.27 | 33.98 | 6,612,693 | +0.33(+0.97%) |
Jun 29, 2001 | 33.66 | 34.01 | 33.17 | 33.66 | 10,700,904 | +0.17(+0.51%) |
Jun 28, 2001 | 33.63 | 34.58 | 33.39 | 33.49 | 10,260,882 | +0.11(+0.32%) |
Jun 27, 2001 | 33.41 | 34.38 | 33.27 | 33.38 | 8,108,209 | -0.21(-0.64%) |
Jun 26, 2001 | 34.27 | 34.52 | 33.20 | 33.59 | 13,242,650 | -1.32(-3.78%) |
Jun 25, 2001 | 35.45 | 35.59 | 34.23 | 34.91 | 11,141,348 | -1.22(-3.37%) |
Jun 22, 2001 | 36.19 | 36.36 | 35.47 | 36.13 | 7,177,213 | -0.05(-0.14%) |
Jun 21, 2001 | 35.44 | 36.41 | 35.09 | 36.18 | 9,217,600 | +1.10(+3.13%) |
Jun 20, 2001 | 35.26 | 36.26 | 34.28 | 35.08 | 10,641,393 | -0.18(-0.51%) |
Jun 19, 2001 | 35.55 | 35.69 | 34.95 | 35.26 | 5,014,014 | +0.35(+1.00%) |
Jun 18, 2001 | 35.20 | 35.77 | 34.91 | 34.91 | 6,297,589 | +0.07(+0.20%) |
Jun 15, 2001 | 34.88 | 35.19 | 34.27 | 34.84 | 10,851,228 | -0.43(-1.23%) |
Jun 14, 2001 | 35.67 | 36.05 | 35.02 | 35.27 | 4,788,177 | -0.71(-1.98%) |
Jun 13, 2001 | 36.41 | 36.66 | 35.94 | 35.99 | 5,547,515 | -0.43(-1.17%) |
Jun 12, 2001 | 36.18 | 36.49 | 35.15 | 36.41 | 5,875,391 | +0.27(+0.75%) |
Jun 11, 2001 | 36.19 | 36.41 | 36.02 | 36.14 | 5,578,534 | -0.05(-0.14%) |
Jun 08, 2001 | 36.14 | 36.47 | 35.87 | 36.19 | 4,541,147 | +0.06(+0.18%) |
Jun 07, 2001 | 35.16 | 36.26 | 34.95 | 36.13 | 8,045,609 | +0.85(+2.42%) |
Jun 06, 2001 | 35.59 | 35.79 | 35.25 | 35.27 | 5,774,614 | -0.60(-1.67%) |
Jun 05, 2001 | 35.87 | 36.26 | 35.27 | 35.87 | 10,347,342 | +0.25(+0.70%) |
Jun 04, 2001 | 35.27 | 35.66 | 34.81 | 35.62 | 6,627,571 | +0.53(+1.50%) |
Jun 01, 2001 | 34.91 | 35.12 | 34.63 | 35.10 | 7,192,793 | -0.02(-0.06%) |
May 31, 2001 | 35.69 | 35.87 | 34.48 | 35.12 | 11,366,623 | -0.50(-1.40%) |
May 30, 2001 | 36.51 | 36.93 | 35.27 | 35.62 | 11,179,245 | -0.39(-1.09%) |
May 29, 2001 | 37.16 | 37.30 | 35.76 | 36.01 | 11,030,325 | -1.24(-3.33%) |
May 25, 2001 | 37.72 | 37.90 | 37.25 | 37.25 | 4,708,313 | -0.83(-2.19%) |
May 24, 2001 | 37.40 | 38.08 | 36.91 | 38.08 | 7,072,927 | +0.59(+1.58%) |
May 23, 2001 | 37.65 | 37.90 | 36.83 | 37.49 | 6,729,190 | -0.26(-0.70%) |
May 22, 2001 | 37.69 | 38.19 | 37.05 | 37.75 | 7,581,585 | -0.28(-0.73%) |
May 21, 2001 | 37.55 | 38.28 | 36.96 | 38.03 | 9,647,236 | +0.48(+1.29%) |
May 18, 2001 | 37.00 | 37.55 | 36.62 | 37.55 | 8,222,039 | +0.50(+1.35%) |
May 17, 2001 | 36.68 | 37.55 | 36.59 | 37.05 | 8,459,946 | +0.56(+1.54%) |
May 16, 2001 | 35.62 | 36.58 | 35.20 | 36.49 | 15,003,162 | +0.79(+2.22%) |
May 15, 2001 | 35.80 | 36.22 | 35.26 | 35.69 | 16,168,556 | +0.68(+1.93%) |
May 14, 2001 | 35.54 | 35.54 | 34.48 | 35.02 | 7,114,192 | -0.52(-1.46%) |
May 11, 2001 | 35.05 | 35.69 | 34.98 | 35.54 | 6,897,900 | +0.45(+1.28%) |
May 10, 2001 | 35.27 | 35.80 | 34.90 | 35.09 | 9,528,072 | +0.53(+1.53%) |
May 09, 2001 | 34.99 | 35.34 | 34.21 | 34.56 | 8,654,764 | -1.07(-3.00%) |
May 08, 2001 | 35.26 | 35.76 | 34.49 | 35.63 | 9,266,444 | +0.66(+1.87%) |
May 07, 2001 | 35.33 | 35.77 | 34.77 | 34.97 | 6,836,564 | -0.36(-1.01%) |
May 04, 2001 | 34.02 | 35.44 | 33.92 | 35.33 | 8,002,519 | +0.77(+2.23%) |
May 03, 2001 | 34.58 | 34.71 | 34.13 | 34.56 | 7,220,584 | -0.20(-0.57%) |
May 02, 2001 | 34.70 | 35.45 | 34.55 | 34.76 | 10,087,118 | -0.32(-0.91%) |