Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 21.67 | 21.94 | 21.60 | 21.73 | 17,552,322 | +0.20(+0.95%) |
Sep 27, 2001 | 21.82 | 21.89 | 21.38 | 21.52 | 19,323,868 | -0.06(-0.26%) |
Sep 26, 2001 | 21.86 | 21.97 | 21.38 | 21.58 | 20,868,772 | -0.08(-0.39%) |
Sep 25, 2001 | 21.06 | 21.72 | 20.92 | 21.66 | 20,107,402 | +0.78(+3.75%) |
Sep 24, 2001 | 20.62 | 20.97 | 20.52 | 20.88 | 19,016,532 | +0.54(+2.67%) |
Sep 21, 2001 | 20.88 | 21.23 | 20.28 | 20.34 | 30,475,664 | -1.04(-4.88%) |
Sep 20, 2001 | 21.64 | 21.84 | 21.08 | 21.38 | 31,362,806 | -0.26(-1.21%) |
Sep 19, 2001 | 21.04 | 21.66 | 21.02 | 21.64 | 34,137,056 | +0.88(+4.26%) |
Sep 18, 2001 | 19.94 | 20.90 | 19.88 | 20.76 | 20,595,058 | +0.76(+3.82%) |
Sep 17, 2001 | 20.24 | 20.35 | 19.78 | 20.00 | 26,816,014 | -0.36(-1.78%) |
Sep 10, 2001 | 19.77 | 20.48 | 19.69 | 20.36 | 19,222,750 | +0.66(+3.36%) |
Sep 07, 2001 | 19.43 | 19.89 | 19.40 | 19.69 | 11,579,676 | +0.00(+0.02%) |
Sep 06, 2001 | 19.96 | 20.06 | 19.55 | 19.69 | 10,227,543 | -0.33(-1.63%) |
Sep 05, 2001 | 19.98 | 20.27 | 19.83 | 20.02 | 13,741,993 | -0.04(-0.20%) |
Sep 04, 2001 | 20.16 | 20.51 | 20.00 | 20.06 | 13,244,874 | -0.02(-0.10%) |
Aug 31, 2001 | 20.02 | 20.20 | 19.87 | 20.08 | 9,521,964 | -0.09(-0.46%) |
Aug 30, 2001 | 20.14 | 20.37 | 19.87 | 20.17 | 12,114,403 | +0.09(+0.46%) |
Aug 29, 2001 | 20.54 | 20.68 | 20.08 | 20.08 | 11,609,563 | -0.23(-1.13%) |
Aug 28, 2001 | 20.54 | 20.56 | 20.20 | 20.30 | 10,569,250 | -0.31(-1.52%) |
Aug 27, 2001 | 21.04 | 21.06 | 20.51 | 20.62 | 9,990,939 | -0.31(-1.46%) |
Aug 24, 2001 | 20.82 | 21.08 | 20.70 | 20.92 | 10,668,375 | +0.04(+0.21%) |
Aug 23, 2001 | 21.06 | 21.20 | 20.80 | 20.88 | 10,497,273 | -0.22(-1.03%) |
Aug 22, 2001 | 21.36 | 21.40 | 21.01 | 21.10 | 10,800,625 | -0.31(-1.43%) |
Aug 21, 2001 | 21.50 | 21.53 | 21.20 | 21.40 | 8,499,334 | +0.00(+0.00%) |
Aug 20, 2001 | 20.98 | 21.40 | 20.98 | 21.40 | 7,997,981 | +0.32(+1.52%) |
Aug 17, 2001 | 21.26 | 21.32 | 20.86 | 21.08 | 10,141,619 | -0.32(-1.50%) |
Aug 16, 2001 | 21.14 | 21.42 | 21.10 | 21.40 | 5,926,819 | +0.16(+0.76%) |
Aug 15, 2001 | 21.60 | 21.69 | 21.18 | 21.24 | 9,555,836 | -0.31(-1.45%) |
Aug 14, 2001 | 21.44 | 21.57 | 21.36 | 21.55 | 7,130,763 | +0.02(+0.07%) |
Aug 13, 2001 | 21.44 | 21.56 | 21.38 | 21.54 | 7,030,393 | -0.12(-0.54%) |
Aug 10, 2001 | 21.18 | 21.70 | 21.00 | 21.65 | 9,966,282 | +0.47(+2.24%) |
Aug 09, 2001 | 21.22 | 21.28 | 20.98 | 21.18 | 10,529,650 | -0.12(-0.57%) |
Aug 08, 2001 | 21.50 | 21.61 | 21.21 | 21.30 | 8,253,763 | -0.21(-0.97%) |
Aug 07, 2001 | 21.48 | 21.63 | 21.32 | 21.51 | 7,748,426 | +0.12(+0.56%) |
Aug 06, 2001 | 21.48 | 21.67 | 21.28 | 21.39 | 10,351,076 | -0.16(-0.76%) |
Aug 03, 2001 | 21.86 | 21.88 | 21.28 | 21.55 | 10,762,021 | -0.33(-1.50%) |
Aug 02, 2001 | 22.28 | 22.38 | 21.78 | 21.88 | 11,901,209 | -0.50(-2.22%) |
Aug 01, 2001 | 21.88 | 22.48 | 21.76 | 22.38 | 14,896,374 | +0.64(+2.94%) |
Jul 31, 2001 | 21.68 | 22.16 | 21.68 | 21.74 | 26,098,480 | -0.75(-3.34%) |
Jul 30, 2001 | 22.50 | 22.71 | 22.38 | 22.49 | 8,561,847 | -0.04(-0.20%) |
Jul 27, 2001 | 22.44 | 22.63 | 22.30 | 22.54 | 11,055,410 | -0.03(-0.14%) |
Jul 26, 2001 | 22.08 | 22.61 | 22.08 | 22.57 | 11,219,041 | +0.15(+0.68%) |
Jul 25, 2001 | 21.86 | 22.48 | 21.80 | 22.42 | 9,834,282 | +0.71(+3.27%) |
Jul 24, 2001 | 21.78 | 22.02 | 21.57 | 21.71 | 9,715,232 | -0.38(-1.71%) |
Jul 23, 2001 | 22.48 | 22.49 | 22.04 | 22.08 | 9,992,433 | -0.45(-2.01%) |
Jul 20, 2001 | 22.69 | 22.84 | 22.43 | 22.54 | 12,331,083 | -0.41(-1.80%) |
Jul 19, 2001 | 22.81 | 23.05 | 22.67 | 22.95 | 14,251,066 | +0.38(+1.69%) |
Jul 18, 2001 | 22.59 | 22.83 | 22.32 | 22.57 | 10,566,760 | -0.10(-0.46%) |
Jul 17, 2001 | 22.61 | 22.93 | 22.52 | 22.67 | 20,842,372 | +0.23(+1.02%) |
Jul 16, 2001 | 22.36 | 22.64 | 22.25 | 22.44 | 9,357,337 | +0.26(+1.18%) |
Jul 13, 2001 | 22.27 | 22.38 | 22.10 | 22.18 | 9,115,751 | -0.08(-0.36%) |
Jul 12, 2001 | 22.42 | 22.47 | 22.19 | 22.26 | 11,408,574 | -0.16(-0.70%) |
Jul 11, 2001 | 21.88 | 22.83 | 21.88 | 22.42 | 20,418,226 | +0.26(+1.16%) |
Jul 10, 2001 | 21.88 | 22.18 | 21.79 | 22.16 | 14,668,487 | +0.48(+2.22%) |
Jul 09, 2001 | 21.32 | 21.91 | 21.31 | 21.68 | 8,790,980 | +0.29(+1.37%) |
Jul 06, 2001 | 21.64 | 21.80 | 21.39 | 21.39 | 10,424,797 | -0.29(-1.35%) |
Jul 05, 2001 | 22.02 | 22.06 | 21.68 | 21.68 | 10,662,896 | -0.39(-1.78%) |
Jul 03, 2001 | 21.87 | 22.08 | 21.71 | 22.08 | 6,197,794 | +0.24(+1.12%) |