Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 20.23 | 20.34 | 20.13 | 20.22 | 4,179,707 | +0.01(+0.03%) |
Aug 30, 2001 | 20.07 | 20.27 | 20.04 | 20.21 | 4,795,413 | +0.01(+0.07%) |
Aug 29, 2001 | 20.00 | 20.25 | 19.97 | 20.20 | 7,418,924 | +0.07(+0.37%) |
Aug 28, 2001 | 20.20 | 20.27 | 20.01 | 20.13 | 6,522,986 | -0.26(-1.26%) |
Aug 27, 2001 | 20.38 | 20.52 | 20.27 | 20.38 | 4,293,165 | -0.15(-0.72%) |
Aug 24, 2001 | 20.67 | 20.87 | 20.34 | 20.53 | 7,338,582 | -0.24(-1.13%) |
Aug 23, 2001 | 20.28 | 20.84 | 20.27 | 20.77 | 6,059,795 | +0.40(+1.95%) |
Aug 22, 2001 | 20.20 | 20.50 | 20.19 | 20.37 | 4,711,656 | +0.17(+0.83%) |
Aug 21, 2001 | 20.20 | 20.52 | 20.13 | 20.20 | 7,101,566 | -0.03(-0.17%) |
Aug 20, 2001 | 20.20 | 20.26 | 20.07 | 20.23 | 4,107,533 | +0.03(+0.17%) |
Aug 17, 2001 | 19.86 | 20.25 | 19.77 | 20.20 | 11,451,313 | +0.20(+1.01%) |
Aug 16, 2001 | 19.29 | 20.07 | 19.26 | 20.00 | 10,952,629 | +0.81(+4.25%) |
Aug 15, 2001 | 18.89 | 19.33 | 18.89 | 19.18 | 9,593,649 | +0.34(+1.79%) |
Aug 14, 2001 | 18.97 | 18.97 | 18.70 | 18.85 | 5,029,608 | -0.02(-0.11%) |
Aug 13, 2001 | 18.86 | 19.18 | 18.79 | 18.87 | 2,763,997 | -0.05(-0.25%) |
Aug 10, 2001 | 18.89 | 19.00 | 18.65 | 18.91 | 4,928,623 | -0.13(-0.71%) |
Aug 09, 2001 | 19.07 | 19.19 | 18.85 | 19.05 | 4,265,840 | -0.09(-0.46%) |
Aug 08, 2001 | 19.27 | 19.46 | 19.05 | 19.14 | 4,233,020 | -0.26(-1.32%) |
Aug 07, 2001 | 19.28 | 19.50 | 19.23 | 19.39 | 3,124,719 | +0.00(+0.00%) |
Aug 06, 2001 | 19.46 | 19.58 | 19.26 | 19.39 | 3,049,277 | -0.14(-0.72%) |
Aug 03, 2001 | 19.53 | 19.62 | 19.39 | 19.53 | 2,566,484 | -0.09(-0.48%) |
Aug 02, 2001 | 19.70 | 19.85 | 19.46 | 19.63 | 3,877,496 | -0.15(-0.78%) |
Aug 01, 2001 | 19.72 | 19.86 | 19.64 | 19.78 | 5,561,557 | +0.16(+0.82%) |
Jul 31, 2001 | 19.62 | 19.86 | 19.53 | 19.62 | 6,473,830 | +0.16(+0.83%) |
Jul 30, 2001 | 19.26 | 19.56 | 19.16 | 19.46 | 3,111,799 | +0.18(+0.91%) |
Jul 27, 2001 | 19.33 | 19.47 | 19.26 | 19.29 | 3,839,033 | -0.20(-1.00%) |
Jul 26, 2001 | 19.51 | 19.60 | 19.33 | 19.48 | 5,303,453 | -0.25(-1.26%) |
Jul 25, 2001 | 19.21 | 19.82 | 19.16 | 19.73 | 11,143,608 | +0.61(+3.21%) |
Jul 24, 2001 | 19.02 | 19.25 | 18.85 | 19.12 | 12,273,889 | +0.42(+2.23%) |
Jul 23, 2001 | 18.83 | 19.31 | 18.65 | 18.70 | 9,667,308 | +0.17(+0.91%) |
Jul 20, 2001 | 18.52 | 18.69 | 18.48 | 18.53 | 4,398,159 | -0.10(-0.54%) |
Jul 19, 2001 | 18.77 | 18.81 | 18.52 | 18.63 | 4,467,957 | -0.02(-0.11%) |
Jul 18, 2001 | 18.65 | 18.77 | 18.56 | 18.65 | 4,556,912 | -0.01(-0.07%) |
Jul 17, 2001 | 18.59 | 18.78 | 18.40 | 18.67 | 3,957,393 | +0.06(+0.33%) |
Jul 16, 2001 | 18.38 | 18.78 | 18.38 | 18.61 | 5,356,915 | -0.01(-0.07%) |
Jul 13, 2001 | 18.07 | 18.65 | 18.07 | 18.62 | 5,961,187 | +0.44(+2.41%) |
Jul 12, 2001 | 17.93 | 18.34 | 17.64 | 18.18 | 5,083,664 | +0.24(+1.35%) |
Jul 11, 2001 | 17.64 | 18.21 | 17.64 | 17.94 | 8,540,591 | -0.18(-0.97%) |
Jul 10, 2001 | 18.09 | 18.40 | 17.95 | 18.11 | 8,042,947 | +0.22(+1.24%) |
Jul 09, 2001 | 17.86 | 17.99 | 17.71 | 17.89 | 4,003,727 | +0.01(+0.08%) |
Jul 06, 2001 | 18.20 | 18.22 | 17.54 | 17.88 | 7,794,942 | -0.34(-1.89%) |
Jul 05, 2001 | 18.40 | 18.44 | 18.20 | 18.22 | 2,986,311 | -0.12(-0.66%) |
Jul 03, 2001 | 18.57 | 18.58 | 18.13 | 18.34 | 2,539,307 | -0.11(-0.58%) |
Jul 02, 2001 | 18.32 | 18.54 | 18.32 | 18.45 | 5,818,176 | +0.23(+1.26%) |
Jun 29, 2001 | 18.71 | 18.71 | 18.18 | 18.22 | 21,443,552 | -0.42(-2.24%) |
Jun 28, 2001 | 18.56 | 18.85 | 18.54 | 18.64 | 4,025,112 | +0.11(+0.62%) |
Jun 27, 2001 | 18.46 | 18.69 | 18.28 | 18.52 | 4,376,180 | -0.02(-0.11%) |
Jun 26, 2001 | 18.83 | 18.84 | 18.18 | 18.54 | 13,464,017 | -0.18(-0.94%) |
Jun 25, 2001 | 18.83 | 18.98 | 18.63 | 18.72 | 5,432,802 | -0.22(-1.14%) |
Jun 22, 2001 | 19.12 | 19.14 | 18.73 | 18.94 | 6,009,006 | -0.35(-1.82%) |
Jun 21, 2001 | 18.85 | 19.30 | 18.85 | 19.29 | 5,204,102 | +0.28(+1.49%) |
Jun 20, 2001 | 18.85 | 19.20 | 18.72 | 19.00 | 5,796,494 | +0.01(+0.07%) |
Jun 19, 2001 | 19.19 | 19.39 | 18.84 | 18.99 | 6,545,113 | -0.20(-1.05%) |
Jun 18, 2001 | 19.14 | 19.22 | 18.95 | 19.19 | 7,537,877 | -0.11(-0.59%) |
Jun 15, 2001 | 19.76 | 20.12 | 19.14 | 19.31 | 17,603,182 | -0.87(-4.31%) |
Jun 14, 2001 | 20.20 | 20.47 | 20.07 | 20.17 | 7,140,326 | -0.03(-0.13%) |
Jun 13, 2001 | 20.15 | 20.40 | 20.10 | 20.20 | 4,785,909 | +0.13(+0.64%) |
Jun 12, 2001 | 19.98 | 20.23 | 19.85 | 20.07 | 5,520,866 | -0.07(-0.33%) |
Jun 11, 2001 | 19.83 | 20.19 | 19.70 | 20.14 | 3,923,979 | +0.31(+1.56%) |
Jun 08, 2001 | 19.97 | 20.20 | 19.47 | 19.83 | 3,656,074 | -0.30(-1.47%) |
Jun 07, 2001 | 19.91 | 20.24 | 19.88 | 20.13 | 3,750,821 | +0.13(+0.64%) |
Jun 06, 2001 | 20.27 | 20.50 | 19.94 | 20.00 | 7,768,805 | +0.20(+0.99%) |
Jun 05, 2001 | 19.70 | 20.03 | 19.53 | 19.80 | 7,014,245 | +0.12(+0.62%) |
Jun 04, 2001 | 19.90 | 19.93 | 19.58 | 19.68 | 5,341,174 | -0.32(-1.62%) |