Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 20.09 | 20.82 | 19.99 | 20.51 | 5,508,569 | +0.59(+2.96%) |
Oct 30, 2001 | 20.77 | 20.77 | 19.78 | 19.92 | 4,036,448 | -0.83(-4.01%) |
Oct 29, 2001 | 21.27 | 21.34 | 20.13 | 20.75 | 6,155,450 | -0.07(-0.33%) |
Oct 26, 2001 | 19.92 | 21.52 | 19.85 | 20.82 | 6,554,240 | +0.69(+3.45%) |
Oct 25, 2001 | 19.37 | 20.32 | 19.29 | 20.13 | 5,085,144 | +0.49(+2.51%) |
Oct 24, 2001 | 19.78 | 20.13 | 19.43 | 19.64 | 8,667,047 | +0.48(+2.50%) |
Oct 23, 2001 | 19.42 | 19.43 | 18.57 | 19.16 | 6,089,753 | -0.24(-1.25%) |
Oct 22, 2001 | 18.94 | 19.63 | 18.79 | 19.40 | 3,372,279 | +0.45(+2.38%) |
Oct 19, 2001 | 19.43 | 19.43 | 18.75 | 18.95 | 4,427,170 | -0.22(-1.16%) |
Oct 18, 2001 | 19.37 | 19.37 | 18.95 | 19.17 | 2,051,288 | -0.06(-0.29%) |
Oct 17, 2001 | 19.68 | 19.83 | 19.19 | 19.23 | 4,632,039 | -0.45(-2.29%) |
Oct 16, 2001 | 19.82 | 20.11 | 19.46 | 19.68 | 4,341,447 | +0.03(+0.18%) |
Oct 15, 2001 | 20.28 | 20.41 | 19.26 | 19.64 | 4,018,727 | -0.58(-2.88%) |
Oct 12, 2001 | 20.06 | 20.45 | 19.77 | 20.23 | 3,971,039 | -0.15(-0.72%) |
Oct 11, 2001 | 19.99 | 20.46 | 19.68 | 20.37 | 6,582,766 | +0.38(+1.91%) |
Oct 10, 2001 | 19.47 | 20.20 | 19.34 | 19.99 | 4,670,794 | +0.25(+1.27%) |
Oct 09, 2001 | 19.78 | 19.89 | 19.15 | 19.74 | 4,406,279 | -0.06(-0.32%) |
Oct 08, 2001 | 19.06 | 20.06 | 18.91 | 19.80 | 4,450,509 | +0.50(+2.59%) |
Oct 05, 2001 | 18.98 | 19.52 | 18.50 | 19.30 | 4,343,752 | +0.42(+2.20%) |
Oct 04, 2001 | 18.91 | 19.40 | 18.67 | 18.89 | 6,157,899 | +0.18(+0.96%) |
Oct 03, 2001 | 17.87 | 19.23 | 17.70 | 18.71 | 7,125,195 | +0.90(+5.07%) |
Oct 02, 2001 | 18.12 | 18.22 | 17.57 | 17.80 | 7,212,502 | -0.31(-1.72%) |
Oct 01, 2001 | 18.71 | 18.71 | 17.87 | 18.12 | 5,787,780 | -0.21(-1.14%) |
Sep 28, 2001 | 17.77 | 18.62 | 17.77 | 18.32 | 11,207,026 | +0.94(+5.39%) |
Sep 27, 2001 | 18.13 | 18.31 | 17.21 | 17.39 | 7,128,940 | -0.66(-3.65%) |
Sep 26, 2001 | 19.43 | 19.43 | 17.73 | 18.05 | 8,180,229 | -1.56(-7.96%) |
Sep 25, 2001 | 19.32 | 19.61 | 18.15 | 19.61 | 10,728,997 | +0.28(+1.47%) |
Sep 24, 2001 | 17.56 | 19.50 | 17.56 | 19.32 | 13,141,040 | +2.11(+12.26%) |
Sep 21, 2001 | 15.37 | 17.32 | 15.37 | 17.21 | 21,753,916 | +0.84(+5.13%) |
Sep 20, 2001 | 18.05 | 18.05 | 16.28 | 16.37 | 15,148,675 | -2.08(-11.25%) |
Sep 19, 2001 | 19.54 | 19.65 | 17.70 | 18.45 | 15,333,086 | -1.34(-6.77%) |
Sep 18, 2001 | 19.50 | 20.48 | 19.23 | 19.79 | 16,406,418 | -0.69(-3.36%) |
Sep 17, 2001 | 21.72 | 22.43 | 19.84 | 20.48 | 25,832,866 | -4.30(-17.37%) |
Sep 10, 2001 | 24.82 | 25.07 | 24.65 | 24.78 | 7,501,221 | -0.03(-0.14%) |
Sep 07, 2001 | 25.61 | 25.70 | 24.79 | 24.81 | 5,060,075 | -0.80(-3.12%) |
Sep 06, 2001 | 25.72 | 25.99 | 25.49 | 25.61 | 3,919,894 | -0.34(-1.31%) |
Sep 05, 2001 | 25.66 | 26.17 | 25.33 | 25.95 | 2,552,512 | +0.31(+1.19%) |
Sep 04, 2001 | 25.86 | 26.55 | 25.60 | 25.65 | 4,455,984 | -0.22(-0.83%) |
Aug 31, 2001 | 25.92 | 26.17 | 25.63 | 25.86 | 3,269,268 | +0.26(+1.03%) |
Aug 30, 2001 | 25.69 | 25.92 | 25.23 | 25.60 | 4,910,817 | -0.09(-0.35%) |
Aug 29, 2001 | 26.38 | 26.41 | 25.68 | 25.69 | 4,470,247 | -0.35(-1.33%) |
Aug 28, 2001 | 27.07 | 27.07 | 25.86 | 26.04 | 3,274,166 | -1.00(-3.70%) |
Aug 27, 2001 | 26.86 | 27.09 | 26.75 | 27.04 | 2,874,512 | +0.00(+0.00%) |
Aug 24, 2001 | 26.70 | 27.13 | 26.55 | 27.04 | 5,178,934 | +0.71(+2.72%) |
Aug 23, 2001 | 26.41 | 26.41 | 26.10 | 26.32 | 2,235,844 | +0.29(+1.12%) |
Aug 22, 2001 | 26.03 | 26.27 | 25.75 | 26.03 | 4,806,942 | +0.17(+0.67%) |
Aug 21, 2001 | 26.45 | 26.72 | 25.70 | 25.86 | 5,413,338 | -0.59(-2.23%) |
Aug 20, 2001 | 25.82 | 26.45 | 25.70 | 26.45 | 5,293,903 | +0.80(+3.11%) |
Aug 17, 2001 | 26.03 | 26.20 | 25.51 | 25.65 | 5,701,769 | -0.38(-1.47%) |
Aug 16, 2001 | 25.79 | 26.17 | 25.55 | 26.03 | 4,590,691 | +0.12(+0.48%) |
Aug 15, 2001 | 25.70 | 25.96 | 25.61 | 25.90 | 6,593,427 | +0.44(+1.74%) |
Aug 14, 2001 | 25.29 | 25.50 | 25.13 | 25.46 | 3,284,539 | +0.34(+1.35%) |
Aug 13, 2001 | 25.37 | 25.37 | 24.89 | 25.12 | 2,404,983 | -0.22(-0.85%) |
Aug 10, 2001 | 25.04 | 25.33 | 24.54 | 25.33 | 2,981,701 | +0.29(+1.16%) |
Aug 09, 2001 | 25.29 | 25.32 | 24.85 | 25.04 | 3,040,915 | -0.15(-0.61%) |
Aug 08, 2001 | 25.49 | 25.51 | 24.89 | 25.20 | 3,455,408 | -0.17(-0.66%) |
Aug 07, 2001 | 25.61 | 25.61 | 25.36 | 25.36 | 5,113,670 | +0.01(+0.05%) |
Aug 06, 2001 | 25.67 | 25.74 | 25.28 | 25.35 | 3,499,782 | -0.19(-0.76%) |
Aug 03, 2001 | 25.68 | 25.71 | 25.37 | 25.54 | 3,283,963 | -0.03(-0.14%) |
Aug 02, 2001 | 25.67 | 25.81 | 25.24 | 25.58 | 5,331,794 | +0.09(+0.35%) |