Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 18.40 | 18.47 | 17.83 | 18.16 | 9,526,794 | +0.09(+0.52%) |
Sep 27, 2001 | 18.03 | 18.06 | 17.68 | 18.06 | 15,001,595 | +0.50(+2.86%) |
Sep 26, 2001 | 17.90 | 17.98 | 17.43 | 17.56 | 9,045,947 | -0.06(-0.34%) |
Sep 25, 2001 | 17.86 | 18.26 | 17.39 | 17.62 | 9,223,518 | -0.25(-1.42%) |
Sep 24, 2001 | 18.13 | 18.30 | 17.73 | 17.88 | 9,091,386 | -0.24(-1.33%) |
Sep 21, 2001 | 17.86 | 18.40 | 17.50 | 18.12 | 10,602,382 | -0.19(-1.06%) |
Sep 20, 2001 | 18.75 | 18.79 | 18.17 | 18.31 | 11,869,592 | -0.76(-3.96%) |
Sep 19, 2001 | 19.11 | 19.47 | 18.73 | 19.07 | 17,294,620 | +0.33(+1.75%) |
Sep 18, 2001 | 18.99 | 19.03 | 18.46 | 18.74 | 6,932,286 | -0.25(-1.30%) |
Sep 17, 2001 | 18.53 | 19.27 | 18.38 | 18.99 | 12,460,299 | -0.36(-1.87%) |
Sep 10, 2001 | 20.07 | 20.21 | 19.13 | 19.35 | 12,257,468 | -0.70(-3.47%) |
Sep 07, 2001 | 20.22 | 20.29 | 19.98 | 20.04 | 6,104,221 | -0.29(-1.45%) |
Sep 06, 2001 | 20.56 | 20.57 | 20.28 | 20.34 | 6,304,660 | -0.23(-1.14%) |
Sep 05, 2001 | 20.57 | 20.64 | 20.29 | 20.57 | 5,547,443 | -0.02(-0.10%) |
Sep 04, 2001 | 20.22 | 20.65 | 20.10 | 20.59 | 6,575,501 | +0.50(+2.50%) |
Aug 31, 2001 | 20.10 | 20.20 | 20.00 | 20.09 | 4,206,844 | +0.01(+0.03%) |
Aug 30, 2001 | 19.94 | 20.14 | 19.91 | 20.08 | 4,826,548 | +0.01(+0.07%) |
Aug 29, 2001 | 19.87 | 20.12 | 19.84 | 20.07 | 7,467,091 | +0.07(+0.37%) |
Aug 28, 2001 | 20.07 | 20.14 | 19.88 | 20.00 | 6,565,337 | -0.25(-1.26%) |
Aug 27, 2001 | 20.25 | 20.39 | 20.14 | 20.25 | 4,321,039 | -0.15(-0.72%) |
Aug 24, 2001 | 20.54 | 20.74 | 20.21 | 20.40 | 7,386,228 | -0.23(-1.14%) |
Aug 23, 2001 | 20.15 | 20.71 | 20.14 | 20.63 | 6,099,139 | +0.39(+1.95%) |
Aug 22, 2001 | 20.07 | 20.37 | 20.06 | 20.24 | 4,742,246 | +0.17(+0.83%) |
Aug 21, 2001 | 20.07 | 20.39 | 20.00 | 20.07 | 7,147,673 | -0.03(-0.17%) |
Aug 20, 2001 | 20.07 | 20.13 | 19.94 | 20.10 | 4,134,201 | +0.03(+0.17%) |
Aug 17, 2001 | 19.74 | 20.12 | 19.64 | 20.07 | 11,525,661 | +0.20(+1.01%) |
Aug 16, 2001 | 19.17 | 19.94 | 19.13 | 19.87 | 11,023,739 | +0.81(+4.25%) |
Aug 15, 2001 | 18.77 | 19.20 | 18.77 | 19.06 | 9,655,936 | +0.33(+1.79%) |
Aug 14, 2001 | 18.85 | 18.85 | 18.58 | 18.73 | 5,062,263 | -0.02(-0.11%) |
Aug 13, 2001 | 18.74 | 19.06 | 18.67 | 18.75 | 2,781,942 | -0.05(-0.25%) |
Aug 10, 2001 | 18.77 | 18.88 | 18.53 | 18.79 | 4,960,623 | -0.13(-0.71%) |
Aug 09, 2001 | 18.95 | 19.07 | 18.73 | 18.93 | 4,293,536 | -0.09(-0.46%) |
Aug 08, 2001 | 19.14 | 19.33 | 18.93 | 19.01 | 4,260,503 | -0.25(-1.32%) |
Aug 07, 2001 | 19.15 | 19.38 | 19.11 | 19.27 | 3,145,006 | +0.00(+0.00%) |
Aug 06, 2001 | 19.33 | 19.46 | 19.13 | 19.27 | 3,069,075 | -0.14(-0.72%) |
Aug 03, 2001 | 19.40 | 19.49 | 19.27 | 19.41 | 2,583,147 | -0.09(-0.48%) |
Aug 02, 2001 | 19.57 | 19.72 | 19.33 | 19.50 | 3,902,671 | -0.15(-0.78%) |
Aug 01, 2001 | 19.60 | 19.74 | 19.51 | 19.66 | 5,597,665 | +0.16(+0.82%) |
Jul 31, 2001 | 19.49 | 19.74 | 19.41 | 19.50 | 6,515,862 | +0.16(+0.83%) |
Jul 30, 2001 | 19.13 | 19.44 | 19.03 | 19.33 | 3,132,002 | +0.17(+0.91%) |
Jul 27, 2001 | 19.20 | 19.35 | 19.13 | 19.16 | 3,863,958 | -0.19(-1.00%) |
Jul 26, 2001 | 19.38 | 19.47 | 19.21 | 19.36 | 5,337,886 | -0.25(-1.26%) |
Jul 25, 2001 | 19.09 | 19.70 | 19.03 | 19.60 | 11,215,958 | +0.61(+3.21%) |
Jul 24, 2001 | 18.89 | 19.13 | 18.73 | 18.99 | 12,353,577 | +0.41(+2.23%) |
Jul 23, 2001 | 18.71 | 19.19 | 18.53 | 18.58 | 9,730,073 | +0.17(+0.91%) |
Jul 20, 2001 | 18.40 | 18.57 | 18.36 | 18.41 | 4,426,714 | -0.10(-0.54%) |
Jul 19, 2001 | 18.65 | 18.69 | 18.41 | 18.51 | 4,496,966 | -0.02(-0.11%) |
Jul 18, 2001 | 18.53 | 18.65 | 18.45 | 18.53 | 4,586,498 | -0.01(-0.07%) |
Jul 17, 2001 | 18.47 | 18.66 | 18.28 | 18.55 | 3,983,086 | +0.06(+0.33%) |
Jul 16, 2001 | 18.26 | 18.66 | 18.26 | 18.49 | 5,391,695 | -0.01(-0.07%) |
Jul 13, 2001 | 17.95 | 18.53 | 17.95 | 18.50 | 5,999,890 | +0.43(+2.41%) |
Jul 12, 2001 | 17.82 | 18.22 | 17.53 | 18.06 | 5,116,670 | +0.24(+1.35%) |
Jul 11, 2001 | 17.53 | 18.09 | 17.52 | 17.82 | 8,596,041 | -0.17(-0.97%) |
Jul 10, 2001 | 17.97 | 18.28 | 17.83 | 18.00 | 8,095,166 | +0.22(+1.24%) |
Jul 09, 2001 | 17.75 | 17.88 | 17.60 | 17.78 | 4,029,721 | +0.01(+0.08%) |
Jul 06, 2001 | 18.08 | 18.10 | 17.43 | 17.76 | 7,845,550 | -0.34(-1.88%) |
Jul 05, 2001 | 18.28 | 18.32 | 18.08 | 18.10 | 3,005,699 | -0.12(-0.66%) |
Jul 03, 2001 | 18.45 | 18.46 | 18.01 | 18.22 | 2,555,794 | -0.11(-0.58%) |