Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 19.79 | 20.28 | 19.74 | 20.00 | 12,174,924 | +0.20(+1.03%) |
Oct 30, 2001 | 19.83 | 20.00 | 19.67 | 19.79 | 16,421,104 | -0.36(-1.77%) |
Oct 29, 2001 | 20.36 | 20.52 | 19.98 | 20.15 | 12,282,018 | -0.17(-0.83%) |
Oct 26, 2001 | 20.15 | 20.62 | 20.12 | 20.32 | 10,122,939 | +0.17(+0.84%) |
Oct 25, 2001 | 20.02 | 20.34 | 19.91 | 20.15 | 12,329,837 | +0.04(+0.18%) |
Oct 24, 2001 | 20.20 | 20.46 | 20.04 | 20.12 | 19,247,408 | +0.10(+0.48%) |
Oct 23, 2001 | 20.58 | 20.58 | 19.69 | 20.02 | 23,442,032 | -0.52(-2.54%) |
Oct 22, 2001 | 20.74 | 20.82 | 20.28 | 20.54 | 14,489,912 | -0.48(-2.27%) |
Oct 19, 2001 | 21.00 | 21.12 | 20.87 | 21.02 | 9,900,033 | +0.10(+0.48%) |
Oct 18, 2001 | 20.96 | 21.22 | 20.82 | 20.92 | 13,506,136 | -0.22(-1.04%) |
Oct 17, 2001 | 21.22 | 21.34 | 20.88 | 21.14 | 16,784,728 | +0.22(+1.06%) |
Oct 16, 2001 | 21.04 | 21.20 | 20.86 | 20.92 | 15,594,980 | -0.04(-0.21%) |
Oct 15, 2001 | 20.84 | 21.06 | 20.80 | 20.96 | 10,964,255 | -0.04(-0.17%) |
Oct 12, 2001 | 21.22 | 21.31 | 20.74 | 21.00 | 16,093,095 | -0.22(-1.04%) |
Oct 11, 2001 | 21.56 | 21.75 | 20.99 | 21.22 | 21,714,570 | -0.50(-2.31%) |
Oct 10, 2001 | 21.78 | 21.92 | 21.62 | 21.72 | 12,932,805 | -0.14(-0.64%) |
Oct 09, 2001 | 21.88 | 22.05 | 21.79 | 21.86 | 11,878,545 | -0.02(-0.07%) |
Oct 08, 2001 | 21.87 | 21.96 | 21.65 | 21.88 | 8,628,097 | +0.01(+0.06%) |
Oct 05, 2001 | 21.94 | 22.06 | 21.61 | 21.87 | 12,817,741 | -0.20(-0.89%) |
Oct 04, 2001 | 22.38 | 22.38 | 21.70 | 22.06 | 19,434,698 | +0.04(+0.16%) |
Oct 03, 2001 | 22.36 | 22.48 | 21.76 | 22.03 | 23,131,708 | -0.34(-1.51%) |
Oct 02, 2001 | 22.30 | 22.46 | 21.90 | 22.36 | 18,170,234 | +0.16(+0.72%) |
Oct 01, 2001 | 21.76 | 22.30 | 21.69 | 22.20 | 23,017,638 | +0.48(+2.20%) |
Sep 28, 2001 | 21.67 | 21.94 | 21.60 | 21.73 | 17,552,322 | +0.20(+0.95%) |
Sep 27, 2001 | 21.82 | 21.89 | 21.38 | 21.52 | 19,323,868 | -0.06(-0.26%) |
Sep 26, 2001 | 21.86 | 21.97 | 21.38 | 21.58 | 20,868,772 | -0.08(-0.39%) |
Sep 25, 2001 | 21.06 | 21.72 | 20.92 | 21.66 | 20,107,402 | +0.78(+3.75%) |
Sep 24, 2001 | 20.62 | 20.97 | 20.52 | 20.88 | 19,016,532 | +0.54(+2.67%) |
Sep 21, 2001 | 20.88 | 21.23 | 20.28 | 20.34 | 30,475,664 | -1.04(-4.88%) |
Sep 20, 2001 | 21.64 | 21.84 | 21.08 | 21.38 | 31,362,806 | -0.26(-1.21%) |
Sep 19, 2001 | 21.04 | 21.66 | 21.02 | 21.64 | 34,137,056 | +0.88(+4.26%) |
Sep 18, 2001 | 19.94 | 20.90 | 19.88 | 20.76 | 20,595,058 | +0.76(+3.82%) |
Sep 17, 2001 | 20.24 | 20.35 | 19.78 | 20.00 | 26,816,014 | -0.36(-1.78%) |
Sep 10, 2001 | 19.77 | 20.48 | 19.69 | 20.36 | 19,222,750 | +0.66(+3.36%) |
Sep 07, 2001 | 19.43 | 19.89 | 19.40 | 19.69 | 11,579,676 | +0.00(+0.02%) |
Sep 06, 2001 | 19.96 | 20.06 | 19.55 | 19.69 | 10,227,543 | -0.33(-1.63%) |
Sep 05, 2001 | 19.98 | 20.27 | 19.83 | 20.02 | 13,741,993 | -0.04(-0.20%) |
Sep 04, 2001 | 20.16 | 20.51 | 20.00 | 20.06 | 13,244,874 | -0.02(-0.10%) |
Aug 31, 2001 | 20.02 | 20.20 | 19.87 | 20.08 | 9,521,964 | -0.09(-0.46%) |
Aug 30, 2001 | 20.14 | 20.37 | 19.87 | 20.17 | 12,114,403 | +0.09(+0.46%) |
Aug 29, 2001 | 20.54 | 20.68 | 20.08 | 20.08 | 11,609,563 | -0.23(-1.13%) |
Aug 28, 2001 | 20.54 | 20.56 | 20.20 | 20.30 | 10,569,250 | -0.31(-1.52%) |
Aug 27, 2001 | 21.04 | 21.06 | 20.51 | 20.62 | 9,990,939 | -0.31(-1.46%) |
Aug 24, 2001 | 20.82 | 21.08 | 20.70 | 20.92 | 10,668,375 | +0.04(+0.21%) |
Aug 23, 2001 | 21.06 | 21.20 | 20.80 | 20.88 | 10,497,273 | -0.22(-1.03%) |
Aug 22, 2001 | 21.36 | 21.40 | 21.01 | 21.10 | 10,800,625 | -0.31(-1.43%) |
Aug 21, 2001 | 21.50 | 21.53 | 21.20 | 21.40 | 8,499,334 | +0.00(+0.00%) |
Aug 20, 2001 | 20.98 | 21.40 | 20.98 | 21.40 | 7,997,981 | +0.32(+1.52%) |
Aug 17, 2001 | 21.26 | 21.32 | 20.86 | 21.08 | 10,141,619 | -0.32(-1.50%) |
Aug 16, 2001 | 21.14 | 21.42 | 21.10 | 21.40 | 5,926,819 | +0.16(+0.76%) |
Aug 15, 2001 | 21.60 | 21.69 | 21.18 | 21.24 | 9,555,836 | -0.31(-1.45%) |
Aug 14, 2001 | 21.44 | 21.57 | 21.36 | 21.55 | 7,130,763 | +0.02(+0.07%) |
Aug 13, 2001 | 21.44 | 21.56 | 21.38 | 21.54 | 7,030,393 | -0.12(-0.54%) |
Aug 10, 2001 | 21.18 | 21.70 | 21.00 | 21.65 | 9,966,282 | +0.47(+2.24%) |
Aug 09, 2001 | 21.22 | 21.28 | 20.98 | 21.18 | 10,529,650 | -0.12(-0.57%) |
Aug 08, 2001 | 21.50 | 21.61 | 21.21 | 21.30 | 8,253,763 | -0.21(-0.97%) |
Aug 07, 2001 | 21.48 | 21.63 | 21.32 | 21.51 | 7,748,426 | +0.12(+0.56%) |
Aug 06, 2001 | 21.48 | 21.67 | 21.28 | 21.39 | 10,351,076 | -0.16(-0.76%) |
Aug 03, 2001 | 21.86 | 21.88 | 21.28 | 21.55 | 10,762,021 | -0.33(-1.50%) |
Aug 02, 2001 | 22.28 | 22.38 | 21.78 | 21.88 | 11,901,209 | -0.50(-2.22%) |