Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 18.40 | 18.46 | 17.83 | 18.15 | 9,528,297 | +0.09(+0.52%) |
Sep 27, 2001 | 18.03 | 18.06 | 17.68 | 18.06 | 15,003,962 | +0.50(+2.86%) |
Sep 26, 2001 | 17.89 | 17.98 | 17.43 | 17.56 | 9,047,375 | -0.06(-0.34%) |
Sep 25, 2001 | 17.86 | 18.25 | 17.39 | 17.62 | 9,224,974 | -0.25(-1.42%) |
Sep 24, 2001 | 18.13 | 18.30 | 17.73 | 17.87 | 9,092,821 | -0.24(-1.33%) |
Sep 21, 2001 | 17.86 | 18.40 | 17.49 | 18.11 | 10,604,056 | -0.19(-1.06%) |
Sep 20, 2001 | 18.74 | 18.79 | 18.17 | 18.31 | 11,871,465 | -0.76(-3.97%) |
Sep 19, 2001 | 19.11 | 19.47 | 18.73 | 19.06 | 17,297,348 | +0.33(+1.75%) |
Sep 18, 2001 | 18.98 | 19.02 | 18.46 | 18.74 | 6,933,380 | -0.25(-1.30%) |
Sep 17, 2001 | 18.53 | 19.27 | 18.38 | 18.98 | 12,462,266 | -0.36(-1.87%) |
Sep 10, 2001 | 20.07 | 20.21 | 19.13 | 19.35 | 12,259,402 | -0.70(-3.47%) |
Sep 07, 2001 | 20.21 | 20.28 | 19.97 | 20.04 | 6,105,184 | -0.29(-1.45%) |
Sep 06, 2001 | 20.56 | 20.57 | 20.28 | 20.34 | 6,305,655 | -0.23(-1.14%) |
Sep 05, 2001 | 20.57 | 20.64 | 20.28 | 20.57 | 5,548,319 | -0.02(-0.10%) |
Sep 04, 2001 | 20.22 | 20.65 | 20.09 | 20.59 | 6,576,538 | +0.50(+2.50%) |
Aug 31, 2001 | 20.10 | 20.20 | 20.00 | 20.09 | 4,207,507 | +0.01(+0.03%) |
Aug 30, 2001 | 19.94 | 20.13 | 19.91 | 20.08 | 4,827,309 | +0.01(+0.07%) |
Aug 29, 2001 | 19.87 | 20.12 | 19.83 | 20.07 | 7,468,270 | +0.07(+0.37%) |
Aug 28, 2001 | 20.07 | 20.13 | 19.88 | 19.99 | 6,566,373 | -0.25(-1.26%) |
Aug 27, 2001 | 20.25 | 20.38 | 20.13 | 20.25 | 4,321,721 | -0.15(-0.72%) |
Aug 24, 2001 | 20.54 | 20.74 | 20.21 | 20.40 | 7,387,394 | -0.23(-1.13%) |
Aug 23, 2001 | 20.15 | 20.70 | 20.13 | 20.63 | 6,100,101 | +0.39(+1.95%) |
Aug 22, 2001 | 20.07 | 20.37 | 20.05 | 20.23 | 4,742,995 | +0.17(+0.83%) |
Aug 21, 2001 | 20.07 | 20.38 | 20.00 | 20.07 | 7,148,801 | -0.03(-0.17%) |
Aug 20, 2001 | 20.07 | 20.13 | 19.93 | 20.10 | 4,134,853 | +0.03(+0.17%) |
Aug 17, 2001 | 19.73 | 20.11 | 19.64 | 20.07 | 11,527,480 | +0.20(+1.01%) |
Aug 16, 2001 | 19.16 | 19.93 | 19.13 | 19.87 | 11,025,479 | +0.81(+4.25%) |
Aug 15, 2001 | 18.77 | 19.20 | 18.76 | 19.06 | 9,657,460 | +0.33(+1.79%) |
Aug 14, 2001 | 18.84 | 18.84 | 18.58 | 18.72 | 5,063,061 | -0.02(-0.11%) |
Aug 13, 2001 | 18.74 | 19.06 | 18.67 | 18.74 | 2,782,381 | -0.05(-0.25%) |
Aug 10, 2001 | 18.76 | 18.88 | 18.52 | 18.79 | 4,961,406 | -0.13(-0.71%) |
Aug 09, 2001 | 18.94 | 19.06 | 18.73 | 18.92 | 4,294,214 | -0.09(-0.46%) |
Aug 08, 2001 | 19.14 | 19.33 | 18.92 | 19.01 | 4,261,176 | -0.25(-1.32%) |
Aug 07, 2001 | 19.15 | 19.37 | 19.10 | 19.27 | 3,145,502 | +0.00(+0.00%) |
Aug 06, 2001 | 19.33 | 19.45 | 19.13 | 19.27 | 3,069,559 | -0.14(-0.72%) |
Aug 03, 2001 | 19.40 | 19.49 | 19.27 | 19.41 | 2,583,554 | -0.09(-0.48%) |
Aug 02, 2001 | 19.57 | 19.72 | 19.33 | 19.50 | 3,903,287 | -0.15(-0.78%) |
Aug 01, 2001 | 19.59 | 19.73 | 19.51 | 19.65 | 5,598,549 | +0.16(+0.82%) |
Jul 31, 2001 | 19.49 | 19.73 | 19.41 | 19.49 | 6,516,890 | +0.16(+0.83%) |
Jul 30, 2001 | 19.13 | 19.43 | 19.03 | 19.33 | 3,132,496 | +0.17(+0.91%) |
Jul 27, 2001 | 19.20 | 19.35 | 19.13 | 19.16 | 3,864,568 | -0.19(-1.00%) |
Jul 26, 2001 | 19.38 | 19.47 | 19.20 | 19.35 | 5,338,728 | -0.25(-1.26%) |
Jul 25, 2001 | 19.08 | 19.69 | 19.03 | 19.60 | 11,217,728 | +0.61(+3.21%) |
Jul 24, 2001 | 18.89 | 19.12 | 18.72 | 18.99 | 12,355,527 | +0.41(+2.23%) |
Jul 23, 2001 | 18.71 | 19.18 | 18.52 | 18.58 | 9,731,609 | +0.17(+0.91%) |
Jul 20, 2001 | 18.40 | 18.56 | 18.36 | 18.41 | 4,427,413 | -0.10(-0.54%) |
Jul 19, 2001 | 18.65 | 18.69 | 18.40 | 18.51 | 4,497,675 | -0.02(-0.11%) |
Jul 18, 2001 | 18.53 | 18.65 | 18.44 | 18.53 | 4,587,222 | -0.01(-0.07%) |
Jul 17, 2001 | 18.46 | 18.66 | 18.27 | 18.54 | 3,983,715 | +0.06(+0.33%) |
Jul 16, 2001 | 18.26 | 18.66 | 18.26 | 18.48 | 5,392,546 | -0.01(-0.07%) |
Jul 13, 2001 | 17.95 | 18.52 | 17.95 | 18.50 | 6,000,837 | +0.43(+2.41%) |
Jul 12, 2001 | 17.81 | 18.21 | 17.53 | 18.06 | 5,117,477 | +0.24(+1.35%) |
Jul 11, 2001 | 17.53 | 18.09 | 17.52 | 17.82 | 8,597,398 | -0.17(-0.97%) |
Jul 10, 2001 | 17.97 | 18.27 | 17.83 | 17.99 | 8,096,443 | +0.22(+1.24%) |
Jul 09, 2001 | 17.75 | 17.87 | 17.59 | 17.77 | 4,030,357 | +0.01(+0.08%) |
Jul 06, 2001 | 18.08 | 18.10 | 17.43 | 17.76 | 7,846,789 | -0.34(-1.88%) |
Jul 05, 2001 | 18.27 | 18.32 | 18.08 | 18.10 | 3,006,174 | -0.12(-0.66%) |
Jul 03, 2001 | 18.45 | 18.46 | 18.01 | 18.22 | 2,556,197 | -0.11(-0.58%) |