Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 17.77 | 18.62 | 17.77 | 18.32 | 11,207,026 | +0.94(+5.39%) |
Sep 27, 2001 | 18.13 | 18.31 | 17.21 | 17.39 | 7,128,940 | -0.66(-3.65%) |
Sep 26, 2001 | 19.43 | 19.43 | 17.73 | 18.05 | 8,180,229 | -1.56(-7.96%) |
Sep 25, 2001 | 19.32 | 19.61 | 18.15 | 19.61 | 10,728,997 | +0.28(+1.47%) |
Sep 24, 2001 | 17.56 | 19.50 | 17.56 | 19.32 | 13,141,040 | +2.11(+12.26%) |
Sep 21, 2001 | 15.37 | 17.32 | 15.37 | 17.21 | 21,753,916 | +0.84(+5.13%) |
Sep 20, 2001 | 18.05 | 18.05 | 16.28 | 16.37 | 15,148,675 | -2.08(-11.25%) |
Sep 19, 2001 | 19.54 | 19.65 | 17.70 | 18.45 | 15,333,086 | -1.34(-6.77%) |
Sep 18, 2001 | 19.50 | 20.48 | 19.23 | 19.79 | 16,406,418 | -0.69(-3.36%) |
Sep 17, 2001 | 21.72 | 22.43 | 19.84 | 20.48 | 25,832,866 | -4.30(-17.37%) |
Sep 10, 2001 | 24.82 | 25.07 | 24.65 | 24.78 | 7,501,221 | -0.03(-0.14%) |
Sep 07, 2001 | 25.61 | 25.70 | 24.79 | 24.81 | 5,060,075 | -0.80(-3.12%) |
Sep 06, 2001 | 25.72 | 25.99 | 25.49 | 25.61 | 3,919,894 | -0.34(-1.31%) |
Sep 05, 2001 | 25.66 | 26.17 | 25.33 | 25.95 | 2,552,512 | +0.31(+1.19%) |
Sep 04, 2001 | 25.86 | 26.55 | 25.60 | 25.65 | 4,455,984 | -0.22(-0.83%) |
Aug 31, 2001 | 25.92 | 26.17 | 25.63 | 25.86 | 3,269,268 | +0.26(+1.03%) |
Aug 30, 2001 | 25.69 | 25.92 | 25.23 | 25.60 | 4,910,817 | -0.09(-0.35%) |
Aug 29, 2001 | 26.38 | 26.41 | 25.68 | 25.69 | 4,470,247 | -0.35(-1.33%) |
Aug 28, 2001 | 27.07 | 27.07 | 25.86 | 26.04 | 3,274,166 | -1.00(-3.70%) |
Aug 27, 2001 | 26.86 | 27.09 | 26.75 | 27.04 | 2,874,512 | +0.00(+0.00%) |
Aug 24, 2001 | 26.70 | 27.13 | 26.55 | 27.04 | 5,178,934 | +0.71(+2.72%) |
Aug 23, 2001 | 26.41 | 26.41 | 26.10 | 26.32 | 2,235,844 | +0.29(+1.12%) |
Aug 22, 2001 | 26.03 | 26.27 | 25.75 | 26.03 | 4,806,942 | +0.17(+0.67%) |
Aug 21, 2001 | 26.45 | 26.72 | 25.70 | 25.86 | 5,413,338 | -0.59(-2.23%) |
Aug 20, 2001 | 25.82 | 26.45 | 25.70 | 26.45 | 5,293,903 | +0.80(+3.11%) |
Aug 17, 2001 | 26.03 | 26.20 | 25.51 | 25.65 | 5,701,769 | -0.38(-1.47%) |
Aug 16, 2001 | 25.79 | 26.17 | 25.55 | 26.03 | 4,590,691 | +0.12(+0.48%) |
Aug 15, 2001 | 25.70 | 25.96 | 25.61 | 25.90 | 6,593,427 | +0.44(+1.74%) |
Aug 14, 2001 | 25.29 | 25.50 | 25.13 | 25.46 | 3,284,539 | +0.34(+1.35%) |
Aug 13, 2001 | 25.37 | 25.37 | 24.89 | 25.12 | 2,404,983 | -0.22(-0.85%) |
Aug 10, 2001 | 25.04 | 25.33 | 24.54 | 25.33 | 2,981,701 | +0.29(+1.16%) |
Aug 09, 2001 | 25.29 | 25.32 | 24.85 | 25.04 | 3,040,915 | -0.15(-0.61%) |
Aug 08, 2001 | 25.49 | 25.51 | 24.89 | 25.20 | 3,455,408 | -0.17(-0.66%) |
Aug 07, 2001 | 25.61 | 25.61 | 25.36 | 25.36 | 5,113,670 | +0.01(+0.05%) |
Aug 06, 2001 | 25.67 | 25.74 | 25.28 | 25.35 | 3,499,782 | -0.19(-0.76%) |
Aug 03, 2001 | 25.68 | 25.71 | 25.37 | 25.54 | 3,283,963 | -0.03(-0.14%) |
Aug 02, 2001 | 25.67 | 25.81 | 25.24 | 25.58 | 5,331,794 | +0.09(+0.35%) |
Aug 01, 2001 | 25.79 | 26.06 | 25.48 | 25.49 | 5,710,990 | -0.10(-0.41%) |
Jul 31, 2001 | 26.17 | 26.17 | 25.52 | 25.59 | 4,795,704 | -0.22(-0.86%) |
Jul 30, 2001 | 26.01 | 26.17 | 25.63 | 25.81 | 3,610,429 | -0.12(-0.48%) |
Jul 27, 2001 | 25.68 | 25.99 | 25.41 | 25.94 | 5,309,895 | +0.26(+1.00%) |
Jul 26, 2001 | 25.68 | 25.81 | 25.48 | 25.68 | 8,429,617 | +0.14(+0.54%) |
Jul 25, 2001 | 25.16 | 25.88 | 25.01 | 25.54 | 5,396,194 | +0.41(+1.63%) |
Jul 24, 2001 | 25.51 | 25.75 | 24.97 | 25.13 | 10,594,290 | +0.03(+0.11%) |
Jul 23, 2001 | 25.58 | 25.74 | 25.08 | 25.11 | 8,468,228 | -0.51(-1.98%) |
Jul 20, 2001 | 25.27 | 25.68 | 25.27 | 25.61 | 9,703,208 | +0.24(+0.93%) |
Jul 19, 2001 | 25.40 | 25.68 | 25.09 | 25.38 | 5,611,148 | +0.04(+0.16%) |
Jul 18, 2001 | 24.81 | 25.61 | 24.71 | 25.33 | 8,987,173 | +0.42(+1.67%) |
Jul 17, 2001 | 24.99 | 25.02 | 24.29 | 24.92 | 8,113,524 | -0.13(-0.53%) |
Jul 16, 2001 | 25.33 | 25.40 | 24.95 | 25.05 | 5,405,414 | -0.28(-1.12%) |
Jul 13, 2001 | 25.27 | 25.33 | 24.97 | 25.33 | 6,591,122 | +0.27(+1.08%) |
Jul 12, 2001 | 24.64 | 25.33 | 24.64 | 25.06 | 8,829,992 | +0.42(+1.72%) |
Jul 11, 2001 | 24.02 | 24.99 | 23.90 | 24.64 | 12,592,992 | +0.76(+3.20%) |
Jul 10, 2001 | 24.29 | 24.33 | 23.83 | 23.88 | 15,099,979 | -0.19(-0.81%) |
Jul 09, 2001 | 24.29 | 24.40 | 23.91 | 24.07 | 12,148,964 | -0.35(-1.45%) |
Jul 06, 2001 | 25.20 | 25.20 | 24.24 | 24.43 | 21,381,636 | -0.91(-3.59%) |
Jul 05, 2001 | 24.29 | 25.43 | 24.19 | 25.33 | 24,995,090 | +0.97(+3.99%) |
Jul 03, 2001 | 24.57 | 24.81 | 24.15 | 24.36 | 23,938,326 | +0.69(+2.90%) |