Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 21.82 | 21.86 | 21.49 | 21.56 | 21,292,430 | -0.28(-1.30%) |
Oct 30, 2001 | 21.86 | 22.02 | 21.64 | 21.84 | 20,200,630 | -0.06(-0.28%) |
Oct 29, 2001 | 21.88 | 22.15 | 21.87 | 21.91 | 20,553,746 | -0.07(-0.30%) |
Oct 26, 2001 | 21.78 | 22.10 | 21.68 | 21.97 | 19,983,164 | -0.16(-0.72%) |
Oct 25, 2001 | 21.64 | 22.17 | 21.46 | 22.13 | 25,345,188 | +0.03(+0.12%) |
Oct 24, 2001 | 21.91 | 22.25 | 21.82 | 22.11 | 24,495,342 | +0.16(+0.73%) |
Oct 23, 2001 | 22.08 | 22.12 | 21.71 | 21.95 | 20,843,894 | -0.18(-0.81%) |
Oct 22, 2001 | 21.73 | 22.13 | 21.71 | 22.13 | 24,386,706 | +0.34(+1.58%) |
Oct 19, 2001 | 21.51 | 21.78 | 21.46 | 21.78 | 23,511,400 | +0.24(+1.12%) |
Oct 18, 2001 | 21.35 | 21.71 | 21.35 | 21.54 | 26,962,482 | +0.11(+0.50%) |
Oct 17, 2001 | 21.35 | 21.60 | 21.23 | 21.43 | 27,609,634 | +0.28(+1.34%) |
Oct 16, 2001 | 21.46 | 21.53 | 20.90 | 21.15 | 22,845,592 | -0.14(-0.65%) |
Oct 15, 2001 | 21.05 | 21.51 | 21.03 | 21.29 | 21,797,520 | +0.26(+1.25%) |
Oct 12, 2001 | 20.79 | 21.15 | 20.76 | 21.03 | 26,190,178 | +0.31(+1.49%) |
Oct 11, 2001 | 21.38 | 21.43 | 20.71 | 20.72 | 35,988,976 | -0.77(-3.57%) |
Oct 10, 2001 | 20.96 | 21.57 | 20.84 | 21.48 | 22,958,310 | +0.52(+2.48%) |
Oct 09, 2001 | 21.07 | 21.09 | 20.82 | 20.96 | 14,251,895 | -0.13(-0.63%) |
Oct 08, 2001 | 21.43 | 21.48 | 21.01 | 21.10 | 16,090,542 | -0.41(-1.89%) |
Oct 05, 2001 | 21.11 | 21.59 | 21.09 | 21.50 | 24,746,818 | +0.40(+1.88%) |
Oct 04, 2001 | 21.13 | 21.28 | 20.86 | 21.11 | 28,882,170 | -0.12(-0.56%) |
Oct 03, 2001 | 21.35 | 21.36 | 20.91 | 21.23 | 28,132,214 | -0.13(-0.60%) |
Oct 02, 2001 | 21.15 | 21.35 | 20.89 | 21.35 | 27,728,182 | +0.21(+0.97%) |
Oct 01, 2001 | 20.70 | 21.22 | 20.66 | 21.15 | 34,512,964 | +0.51(+2.49%) |
Sep 28, 2001 | 20.56 | 20.69 | 20.05 | 20.63 | 36,920,640 | +0.18(+0.88%) |
Sep 27, 2001 | 20.07 | 20.51 | 19.95 | 20.45 | 39,978,768 | +0.62(+3.11%) |
Sep 26, 2001 | 19.04 | 19.84 | 18.91 | 19.84 | 35,987,808 | +0.81(+4.25%) |
Sep 25, 2001 | 19.17 | 19.17 | 18.81 | 19.03 | 31,361,166 | +0.49(+2.64%) |
Sep 24, 2001 | 18.91 | 18.97 | 18.15 | 18.54 | 37,278,808 | +0.12(+0.64%) |
Sep 21, 2001 | 17.50 | 18.50 | 17.50 | 18.42 | 55,356,276 | -0.38(-2.02%) |
Sep 20, 2001 | 18.65 | 19.28 | 18.58 | 18.80 | 35,259,036 | -0.25(-1.30%) |
Sep 19, 2001 | 19.48 | 19.55 | 18.53 | 19.05 | 36,031,340 | -0.40(-2.06%) |
Sep 18, 2001 | 19.58 | 19.63 | 19.15 | 19.45 | 30,916,906 | -0.17(-0.89%) |
Sep 17, 2001 | 20.53 | 20.56 | 19.04 | 19.63 | 52,290,180 | -0.02(-0.08%) |
Sep 10, 2001 | 18.78 | 19.83 | 18.76 | 19.64 | 21,453,926 | +0.60(+3.16%) |
Sep 07, 2001 | 19.68 | 19.76 | 19.02 | 19.04 | 34,133,420 | -0.75(-3.77%) |
Sep 06, 2001 | 20.02 | 20.24 | 19.63 | 19.79 | 22,091,944 | -0.46(-2.26%) |
Sep 05, 2001 | 19.96 | 20.35 | 19.62 | 20.24 | 26,022,074 | +0.39(+1.94%) |
Sep 04, 2001 | 19.79 | 20.42 | 19.66 | 19.86 | 25,556,436 | +0.14(+0.73%) |
Aug 31, 2001 | 19.81 | 19.93 | 19.58 | 19.71 | 29,371,712 | +0.01(+0.03%) |
Aug 30, 2001 | 20.38 | 20.53 | 19.58 | 19.71 | 37,955,304 | -0.67(-3.28%) |
Aug 29, 2001 | 20.91 | 20.93 | 20.29 | 20.38 | 24,377,766 | -0.28(-1.37%) |
Aug 28, 2001 | 21.20 | 21.20 | 20.56 | 20.66 | 18,519,010 | -0.41(-1.95%) |
Aug 27, 2001 | 21.27 | 21.27 | 21.07 | 21.07 | 12,926,110 | -0.20(-0.92%) |
Aug 24, 2001 | 20.79 | 21.35 | 20.74 | 21.27 | 20,636,534 | +0.33(+1.60%) |
Aug 23, 2001 | 20.69 | 21.01 | 20.68 | 20.93 | 21,828,808 | +0.00(+0.00%) |
Aug 22, 2001 | 20.78 | 21.06 | 20.48 | 20.93 | 22,885,432 | +0.02(+0.10%) |
Aug 21, 2001 | 21.30 | 21.47 | 20.85 | 20.91 | 20,803,860 | -0.40(-1.86%) |
Aug 20, 2001 | 21.48 | 21.55 | 21.05 | 21.31 | 26,877,556 | -0.17(-0.81%) |
Aug 17, 2001 | 21.18 | 21.48 | 20.89 | 21.48 | 17,857,866 | +0.29(+1.36%) |
Aug 16, 2001 | 21.11 | 21.33 | 20.95 | 21.19 | 14,961,429 | -0.01(-0.05%) |
Aug 15, 2001 | 21.28 | 21.55 | 21.13 | 21.21 | 18,297,074 | +0.07(+0.34%) |
Aug 14, 2001 | 21.10 | 21.25 | 21.02 | 21.13 | 13,440,916 | +0.07(+0.34%) |
Aug 13, 2001 | 20.84 | 21.10 | 20.84 | 21.06 | 17,032,506 | -0.09(-0.41%) |
Aug 10, 2001 | 20.84 | 21.30 | 20.75 | 21.15 | 19,618,778 | +0.18(+0.86%) |
Aug 09, 2001 | 20.92 | 21.07 | 20.76 | 20.97 | 18,007,896 | +0.33(+1.62%) |
Aug 08, 2001 | 20.69 | 21.04 | 20.59 | 20.63 | 20,329,284 | -0.08(-0.40%) |
Aug 07, 2001 | 20.91 | 20.91 | 20.61 | 20.72 | 16,115,029 | -0.04(-0.20%) |
Aug 06, 2001 | 21.08 | 21.09 | 20.66 | 20.76 | 10,733,571 | -0.21(-0.98%) |
Aug 03, 2001 | 20.96 | 21.10 | 20.71 | 20.96 | 13,871,961 | +0.00(+0.00%) |
Aug 02, 2001 | 21.17 | 21.28 | 20.89 | 20.96 | 14,804,597 | -0.21(-0.97%) |