Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2001 | 35.39 | 35.48 | 34.80 | 35.20 | 10,276,726 | -0.20(-0.55%) |
Jul 31, 2001 | 34.62 | 35.58 | 34.44 | 35.39 | 13,217,781 | +0.77(+2.23%) |
Jul 30, 2001 | 34.69 | 34.77 | 34.12 | 34.62 | 8,150,728 | -0.06(-0.17%) |
Jul 27, 2001 | 34.80 | 35.02 | 34.51 | 34.68 | 7,168,593 | -0.12(-0.34%) |
Jul 26, 2001 | 34.08 | 34.97 | 34.08 | 34.80 | 9,209,447 | +0.32(+0.93%) |
Jul 25, 2001 | 34.57 | 34.84 | 34.12 | 34.48 | 14,181,114 | -0.01(-0.02%) |
Jul 24, 2001 | 34.87 | 35.29 | 34.43 | 34.48 | 10,980,806 | -0.58(-1.66%) |
Jul 23, 2001 | 35.48 | 35.56 | 34.94 | 35.06 | 7,664,170 | -0.58(-1.63%) |
Jul 20, 2001 | 35.24 | 35.91 | 35.07 | 35.65 | 10,856,682 | +0.19(+0.54%) |
Jul 19, 2001 | 35.78 | 35.93 | 35.17 | 35.46 | 14,217,037 | -0.13(-0.37%) |
Jul 18, 2001 | 35.84 | 35.93 | 35.20 | 35.59 | 18,762,678 | -0.33(-0.93%) |
Jul 17, 2001 | 34.71 | 35.97 | 34.02 | 35.92 | 18,716,974 | +0.77(+2.20%) |
Jul 16, 2001 | 34.70 | 35.33 | 34.55 | 35.15 | 10,339,399 | +0.44(+1.28%) |
Jul 13, 2001 | 34.41 | 35.08 | 34.41 | 34.70 | 8,566,053 | +0.14(+0.40%) |
Jul 12, 2001 | 34.99 | 35.16 | 34.40 | 34.57 | 18,046,370 | -0.33(-0.96%) |
Jul 11, 2001 | 34.67 | 35.13 | 34.41 | 34.90 | 19,171,736 | +0.56(+1.62%) |
Jul 10, 2001 | 33.98 | 34.57 | 33.69 | 34.34 | 12,934,834 | +0.25(+0.73%) |
Jul 09, 2001 | 33.36 | 34.18 | 32.83 | 34.10 | 13,650,990 | +1.12(+3.39%) |
Jul 06, 2001 | 33.09 | 33.13 | 32.71 | 32.98 | 8,827,293 | -0.33(-0.98%) |
Jul 05, 2001 | 33.04 | 33.39 | 33.04 | 33.30 | 7,341,020 | -0.09(-0.25%) |
Jul 03, 2001 | 33.49 | 33.56 | 33.15 | 33.39 | 4,902,574 | -0.10(-0.29%) |