Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 16.39 | 16.59 | 16.26 | 16.34 | 3,747,296 | -0.02(-0.10%) |
Aug 30, 2001 | 16.65 | 16.89 | 16.18 | 16.35 | 6,352,657 | -0.40(-2.39%) |
Aug 29, 2001 | 17.17 | 17.26 | 16.67 | 16.75 | 5,738,675 | -0.40(-2.33%) |
Aug 28, 2001 | 17.27 | 17.29 | 17.01 | 17.15 | 3,885,259 | -0.20(-1.13%) |
Aug 27, 2001 | 17.49 | 17.50 | 17.32 | 17.35 | 2,868,541 | -0.01(-0.05%) |
Aug 24, 2001 | 17.02 | 17.55 | 16.87 | 17.36 | 4,432,649 | +0.35(+2.09%) |
Aug 23, 2001 | 17.23 | 17.23 | 16.95 | 17.00 | 4,723,231 | -0.23(-1.33%) |
Aug 22, 2001 | 17.03 | 17.32 | 16.80 | 17.23 | 6,501,453 | +0.32(+1.91%) |
Aug 21, 2001 | 17.14 | 17.50 | 16.88 | 16.91 | 5,868,354 | -0.13(-0.78%) |
Aug 20, 2001 | 17.05 | 17.18 | 16.91 | 17.04 | 3,530,953 | -0.01(-0.07%) |
Aug 17, 2001 | 17.40 | 17.40 | 17.02 | 17.05 | 6,602,456 | -0.05(-0.31%) |
Aug 16, 2001 | 17.26 | 17.26 | 16.87 | 17.11 | 5,563,753 | -0.10(-0.57%) |
Aug 15, 2001 | 17.16 | 17.50 | 17.07 | 17.21 | 4,542,892 | +0.09(+0.50%) |
Aug 14, 2001 | 17.30 | 17.41 | 17.05 | 17.12 | 3,693,768 | -0.22(-1.27%) |
Aug 13, 2001 | 17.14 | 17.36 | 17.09 | 17.34 | 3,545,928 | +0.10(+0.59%) |
Aug 10, 2001 | 16.91 | 17.26 | 16.84 | 17.24 | 5,244,813 | +0.37(+2.17%) |
Aug 09, 2001 | 16.90 | 17.01 | 16.73 | 16.87 | 4,963,153 | -0.11(-0.62%) |
Aug 08, 2001 | 17.40 | 17.46 | 16.89 | 16.98 | 4,110,524 | -0.42(-2.40%) |
Aug 07, 2001 | 17.23 | 17.40 | 17.19 | 17.40 | 3,595,633 | +0.23(+1.35%) |
Aug 06, 2001 | 17.43 | 17.51 | 17.14 | 17.16 | 2,982,607 | -0.37(-2.11%) |
Aug 03, 2001 | 17.50 | 17.58 | 17.26 | 17.53 | 3,570,462 | +0.07(+0.40%) |
Aug 02, 2001 | 17.52 | 17.65 | 17.44 | 17.46 | 3,511,199 | +0.05(+0.26%) |
Aug 01, 2001 | 17.50 | 17.65 | 17.34 | 17.42 | 5,112,586 | -0.14(-0.79%) |
Jul 31, 2001 | 17.29 | 17.68 | 17.24 | 17.56 | 5,209,765 | +0.41(+2.41%) |
Jul 30, 2001 | 17.50 | 17.58 | 17.11 | 17.14 | 3,331,815 | -0.35(-2.00%) |
Jul 27, 2001 | 17.49 | 17.61 | 17.38 | 17.49 | 3,482,841 | +0.00(+0.02%) |
Jul 26, 2001 | 17.32 | 17.56 | 17.05 | 17.49 | 4,791,098 | +0.17(+1.00%) |
Jul 25, 2001 | 16.84 | 17.34 | 16.84 | 17.32 | 5,977,641 | +0.52(+3.08%) |
Jul 24, 2001 | 17.50 | 17.50 | 16.76 | 16.80 | 8,344,992 | -0.67(-3.83%) |
Jul 23, 2001 | 17.93 | 17.98 | 17.42 | 17.47 | 4,402,062 | -0.26(-1.49%) |
Jul 20, 2001 | 17.99 | 17.99 | 17.61 | 17.73 | 5,723,382 | -0.26(-1.44%) |
Jul 19, 2001 | 18.01 | 18.20 | 17.75 | 17.99 | 7,244,476 | +0.14(+0.79%) |
Jul 18, 2001 | 17.71 | 17.85 | 17.58 | 17.85 | 6,001,537 | +0.14(+0.79%) |
Jul 17, 2001 | 17.27 | 17.89 | 17.27 | 17.71 | 6,484,566 | +0.44(+2.55%) |
Jul 16, 2001 | 17.47 | 17.65 | 17.27 | 17.27 | 5,000,431 | -0.34(-1.94%) |
Jul 13, 2001 | 17.73 | 17.81 | 17.48 | 17.61 | 4,445,394 | -0.20(-1.15%) |
Jul 12, 2001 | 17.58 | 17.89 | 17.52 | 17.82 | 4,964,109 | +0.28(+1.60%) |
Jul 11, 2001 | 17.43 | 17.65 | 17.26 | 17.54 | 6,254,841 | +0.01(+0.08%) |
Jul 10, 2001 | 17.98 | 18.11 | 17.50 | 17.52 | 6,108,275 | -0.50(-2.79%) |
Jul 09, 2001 | 17.89 | 18.05 | 17.69 | 18.02 | 6,273,958 | +0.04(+0.22%) |
Jul 06, 2001 | 18.19 | 18.23 | 17.84 | 17.98 | 5,329,885 | -0.29(-1.58%) |
Jul 05, 2001 | 18.23 | 18.40 | 18.10 | 18.27 | 3,944,523 | -0.06(-0.33%) |
Jul 03, 2001 | 18.21 | 18.44 | 18.13 | 18.33 | 3,925,724 | -0.07(-0.37%) |
Jul 02, 2001 | 17.14 | 18.42 | 17.14 | 18.40 | 18,488,916 | +0.50(+2.77%) |
Jun 29, 2001 | 18.18 | 18.45 | 17.91 | 17.91 | 6,495,718 | -0.28(-1.52%) |
Jun 28, 2001 | 18.18 | 18.51 | 18.13 | 18.18 | 4,680,218 | +0.24(+1.36%) |
Jun 27, 2001 | 18.19 | 18.34 | 17.89 | 17.94 | 5,959,798 | -0.11(-0.61%) |
Jun 26, 2001 | 18.05 | 18.31 | 17.99 | 18.05 | 7,328,592 | -0.11(-0.60%) |
Jun 25, 2001 | 18.36 | 18.62 | 18.15 | 18.15 | 6,023,203 | -0.17(-0.93%) |
Jun 22, 2001 | 18.34 | 18.51 | 18.28 | 18.33 | 4,649,311 | +0.07(+0.38%) |
Jun 21, 2001 | 18.47 | 18.61 | 18.12 | 18.26 | 12,471,766 | -0.35(-1.91%) |
Jun 20, 2001 | 18.89 | 18.89 | 18.36 | 18.61 | 10,433,869 | -0.28(-1.46%) |
Jun 19, 2001 | 19.18 | 19.30 | 18.87 | 18.89 | 5,417,187 | -0.29(-1.53%) |
Jun 18, 2001 | 18.99 | 19.40 | 18.99 | 19.18 | 5,194,471 | +0.21(+1.12%) |
Jun 15, 2001 | 18.98 | 19.26 | 18.79 | 18.97 | 8,075,757 | +0.02(+0.10%) |
Jun 14, 2001 | 19.14 | 19.21 | 18.85 | 18.95 | 4,385,494 | -0.19(-0.98%) |
Jun 13, 2001 | 19.21 | 19.46 | 19.10 | 19.14 | 4,487,771 | -0.02(-0.11%) |
Jun 12, 2001 | 18.88 | 19.21 | 18.82 | 19.16 | 6,505,595 | +0.27(+1.45%) |
Jun 11, 2001 | 18.85 | 18.97 | 18.68 | 18.88 | 2,708,593 | +0.04(+0.19%) |
Jun 08, 2001 | 19.07 | 19.07 | 18.81 | 18.85 | 3,075,963 | -0.27(-1.39%) |
Jun 07, 2001 | 19.06 | 19.32 | 18.97 | 19.11 | 3,654,259 | +0.03(+0.17%) |
Jun 06, 2001 | 19.14 | 19.14 | 18.97 | 19.08 | 4,791,416 | +0.01(+0.07%) |
Jun 05, 2001 | 18.86 | 19.13 | 18.69 | 19.07 | 4,946,266 | +0.24(+1.25%) |
Jun 04, 2001 | 18.68 | 19.00 | 18.60 | 18.83 | 3,820,261 | +0.09(+0.49%) |