Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 17.92 | 18.41 | 17.78 | 18.06 | 6,008,605 | +0.42(+2.37%) |
Oct 30, 2001 | 17.83 | 18.26 | 17.50 | 17.64 | 7,971,498 | -0.09(-0.49%) |
Oct 29, 2001 | 18.17 | 18.26 | 17.63 | 17.73 | 6,088,385 | -0.45(-2.46%) |
Oct 26, 2001 | 18.21 | 18.84 | 18.01 | 18.18 | 6,084,062 | -0.30(-1.63%) |
Oct 25, 2001 | 17.51 | 18.55 | 17.49 | 18.48 | 9,320,653 | +0.56(+3.15%) |
Oct 24, 2001 | 18.02 | 18.31 | 17.83 | 17.91 | 5,345,146 | -0.08(-0.43%) |
Oct 23, 2001 | 18.31 | 18.41 | 17.87 | 17.99 | 6,931,581 | -0.03(-0.16%) |
Oct 22, 2001 | 17.74 | 18.13 | 17.59 | 18.02 | 8,777,532 | +0.06(+0.32%) |
Oct 19, 2001 | 17.49 | 17.96 | 17.39 | 17.96 | 7,020,420 | +0.57(+3.30%) |
Oct 18, 2001 | 17.97 | 17.99 | 17.30 | 17.39 | 6,995,919 | -0.58(-3.24%) |
Oct 17, 2001 | 19.18 | 19.33 | 17.88 | 17.97 | 9,182,505 | -0.64(-3.44%) |
Oct 16, 2001 | 18.85 | 19.03 | 18.31 | 18.61 | 6,579,211 | +0.01(+0.05%) |
Oct 15, 2001 | 18.52 | 18.83 | 18.36 | 18.60 | 5,580,780 | -0.45(-2.35%) |
Oct 12, 2001 | 18.85 | 19.32 | 18.55 | 19.05 | 8,720,502 | -0.23(-1.21%) |
Oct 11, 2001 | 19.04 | 19.90 | 19.00 | 19.28 | 13,815,809 | +0.53(+2.85%) |
Oct 10, 2001 | 18.26 | 18.92 | 18.11 | 18.75 | 6,749,065 | +0.19(+1.05%) |
Oct 09, 2001 | 18.02 | 18.55 | 17.97 | 18.55 | 6,715,815 | +0.38(+2.08%) |
Oct 08, 2001 | 18.65 | 18.76 | 17.88 | 18.18 | 6,137,797 | -0.48(-2.55%) |
Oct 05, 2001 | 19.18 | 19.19 | 18.27 | 18.65 | 9,588,507 | -0.10(-0.52%) |
Oct 04, 2001 | 19.41 | 19.65 | 18.75 | 18.75 | 13,382,218 | -0.59(-3.06%) |
Oct 03, 2001 | 18.46 | 19.48 | 17.98 | 19.34 | 13,301,512 | +0.88(+4.79%) |
Oct 02, 2001 | 17.63 | 18.46 | 17.58 | 18.46 | 9,742,096 | +0.95(+5.44%) |
Oct 01, 2001 | 18.09 | 18.38 | 17.51 | 17.51 | 7,994,351 | -0.58(-3.22%) |
Sep 28, 2001 | 17.49 | 18.26 | 17.25 | 18.09 | 13,015,231 | +1.04(+6.10%) |
Sep 27, 2001 | 16.76 | 17.28 | 16.64 | 17.05 | 7,944,013 | +0.11(+0.63%) |
Sep 26, 2001 | 17.39 | 17.40 | 16.81 | 16.94 | 14,387,239 | -0.02(-0.11%) |
Sep 25, 2001 | 17.38 | 17.45 | 16.76 | 16.96 | 17,160,592 | -0.43(-2.46%) |
Sep 24, 2001 | 17.49 | 17.97 | 17.01 | 17.39 | 24,687,382 | +0.03(+0.17%) |
Sep 21, 2001 | 16.03 | 17.68 | 15.56 | 17.36 | 45,005,812 | +0.86(+5.24%) |
Sep 20, 2001 | 17.39 | 17.81 | 15.06 | 16.49 | 62,864,040 | -1.48(-8.22%) |
Sep 19, 2001 | 17.73 | 18.17 | 16.33 | 17.97 | 25,800,696 | +0.10(+0.54%) |
Sep 18, 2001 | 19.42 | 19.43 | 17.24 | 17.87 | 23,819,480 | -0.83(-4.42%) |
Sep 17, 2001 | 18.46 | 20.40 | 18.31 | 18.70 | 47,593,768 | -4.21(-18.36%) |
Sep 10, 2001 | 22.83 | 23.30 | 22.59 | 22.91 | 7,471,819 | -0.51(-2.20%) |
Sep 07, 2001 | 23.41 | 23.70 | 22.49 | 23.42 | 8,950,371 | -0.37(-1.55%) |
Sep 06, 2001 | 24.30 | 24.67 | 23.54 | 23.79 | 6,642,726 | -0.85(-3.43%) |
Sep 05, 2001 | 24.73 | 25.10 | 24.38 | 24.64 | 4,778,658 | -0.34(-1.36%) |
Sep 04, 2001 | 24.38 | 25.31 | 24.29 | 24.98 | 5,473,823 | +0.27(+1.10%) |
Aug 31, 2001 | 23.86 | 24.79 | 23.86 | 24.70 | 4,157,507 | +0.78(+3.25%) |
Aug 30, 2001 | 24.64 | 24.92 | 23.72 | 23.93 | 5,326,102 | -0.76(-3.07%) |
Aug 29, 2001 | 25.14 | 25.14 | 24.63 | 24.68 | 3,477,783 | -0.34(-1.36%) |
Aug 28, 2001 | 25.65 | 25.87 | 24.92 | 25.02 | 3,284,047 | -0.62(-2.42%) |
Aug 27, 2001 | 26.03 | 26.16 | 25.64 | 25.65 | 3,327,076 | -0.24(-0.94%) |
Aug 24, 2001 | 25.42 | 26.08 | 25.31 | 25.89 | 3,869,064 | +0.49(+1.91%) |
Aug 23, 2001 | 25.16 | 25.56 | 25.14 | 25.40 | 3,011,766 | +0.04(+0.15%) |
Aug 22, 2001 | 25.06 | 25.64 | 24.89 | 25.36 | 3,634,769 | +0.30(+1.20%) |
Aug 21, 2001 | 25.24 | 25.59 | 24.92 | 25.06 | 4,191,066 | -0.10(-0.39%) |
Aug 20, 2001 | 24.97 | 25.24 | 24.77 | 25.16 | 4,298,126 | +0.24(+0.97%) |
Aug 17, 2001 | 25.69 | 25.94 | 24.38 | 24.92 | 6,983,875 | -0.78(-3.02%) |
Aug 16, 2001 | 25.74 | 25.79 | 25.40 | 25.69 | 7,581,452 | -0.17(-0.64%) |
Aug 15, 2001 | 26.23 | 26.50 | 25.80 | 25.86 | 5,024,585 | -0.45(-1.70%) |
Aug 14, 2001 | 26.46 | 26.69 | 26.24 | 26.31 | 3,791,755 | -0.16(-0.59%) |
Aug 13, 2001 | 26.62 | 26.80 | 26.37 | 26.46 | 3,575,886 | -0.16(-0.58%) |
Aug 10, 2001 | 26.28 | 26.73 | 26.10 | 26.62 | 4,758,275 | +0.16(+0.59%) |
Aug 09, 2001 | 26.25 | 27.18 | 26.03 | 26.46 | 5,549,176 | +0.21(+0.81%) |
Aug 08, 2001 | 26.49 | 26.61 | 26.04 | 26.25 | 5,489,367 | -0.27(-1.03%) |
Aug 07, 2001 | 26.06 | 26.86 | 26.00 | 26.52 | 6,181,445 | +0.46(+1.75%) |
Aug 06, 2001 | 25.94 | 26.25 | 25.86 | 26.06 | 5,419,779 | +0.22(+0.86%) |
Aug 03, 2001 | 26.33 | 26.71 | 25.84 | 25.84 | 9,782,964 | +0.10(+0.38%) |
Aug 02, 2001 | 26.28 | 26.39 | 25.65 | 25.74 | 8,030,381 | -0.17(-0.64%) |