Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 17.49 | 18.26 | 17.25 | 18.09 | 13,015,231 | +1.04(+6.10%) |
Sep 27, 2001 | 16.76 | 17.28 | 16.64 | 17.05 | 7,944,013 | +0.11(+0.63%) |
Sep 26, 2001 | 17.39 | 17.40 | 16.81 | 16.94 | 14,387,239 | -0.02(-0.11%) |
Sep 25, 2001 | 17.38 | 17.45 | 16.76 | 16.96 | 17,160,592 | -0.43(-2.46%) |
Sep 24, 2001 | 17.49 | 17.97 | 17.01 | 17.39 | 24,687,382 | +0.03(+0.17%) |
Sep 21, 2001 | 16.03 | 17.68 | 15.56 | 17.36 | 45,005,812 | +0.86(+5.24%) |
Sep 20, 2001 | 17.39 | 17.81 | 15.06 | 16.49 | 62,864,040 | -1.48(-8.22%) |
Sep 19, 2001 | 17.73 | 18.17 | 16.33 | 17.97 | 25,800,696 | +0.10(+0.54%) |
Sep 18, 2001 | 19.42 | 19.43 | 17.24 | 17.87 | 23,819,480 | -0.83(-4.42%) |
Sep 17, 2001 | 18.46 | 20.40 | 18.31 | 18.70 | 47,593,768 | -4.21(-18.36%) |
Sep 10, 2001 | 22.83 | 23.30 | 22.59 | 22.91 | 7,471,819 | -0.51(-2.20%) |
Sep 07, 2001 | 23.41 | 23.70 | 22.49 | 23.42 | 8,950,371 | -0.37(-1.55%) |
Sep 06, 2001 | 24.30 | 24.67 | 23.54 | 23.79 | 6,642,726 | -0.85(-3.43%) |
Sep 05, 2001 | 24.73 | 25.10 | 24.38 | 24.64 | 4,778,658 | -0.34(-1.36%) |
Sep 04, 2001 | 24.38 | 25.31 | 24.29 | 24.98 | 5,473,823 | +0.27(+1.10%) |
Aug 31, 2001 | 23.86 | 24.79 | 23.86 | 24.70 | 4,157,507 | +0.78(+3.25%) |
Aug 30, 2001 | 24.64 | 24.92 | 23.72 | 23.93 | 5,326,102 | -0.76(-3.07%) |
Aug 29, 2001 | 25.14 | 25.14 | 24.63 | 24.68 | 3,477,783 | -0.34(-1.36%) |
Aug 28, 2001 | 25.65 | 25.87 | 24.92 | 25.02 | 3,284,047 | -0.62(-2.42%) |
Aug 27, 2001 | 26.03 | 26.16 | 25.64 | 25.65 | 3,327,076 | -0.24(-0.94%) |
Aug 24, 2001 | 25.42 | 26.08 | 25.31 | 25.89 | 3,869,064 | +0.49(+1.91%) |
Aug 23, 2001 | 25.16 | 25.56 | 25.14 | 25.40 | 3,011,766 | +0.04(+0.15%) |
Aug 22, 2001 | 25.06 | 25.64 | 24.89 | 25.36 | 3,634,769 | +0.30(+1.20%) |
Aug 21, 2001 | 25.24 | 25.59 | 24.92 | 25.06 | 4,191,066 | -0.10(-0.39%) |
Aug 20, 2001 | 24.97 | 25.24 | 24.77 | 25.16 | 4,298,126 | +0.24(+0.97%) |
Aug 17, 2001 | 25.69 | 25.94 | 24.38 | 24.92 | 6,983,875 | -0.78(-3.02%) |
Aug 16, 2001 | 25.74 | 25.79 | 25.40 | 25.69 | 7,581,452 | -0.17(-0.64%) |
Aug 15, 2001 | 26.23 | 26.50 | 25.80 | 25.86 | 5,024,585 | -0.45(-1.70%) |
Aug 14, 2001 | 26.46 | 26.69 | 26.24 | 26.31 | 3,791,755 | -0.16(-0.59%) |
Aug 13, 2001 | 26.62 | 26.80 | 26.37 | 26.46 | 3,575,886 | -0.16(-0.58%) |
Aug 10, 2001 | 26.28 | 26.73 | 26.10 | 26.62 | 4,758,275 | +0.16(+0.59%) |
Aug 09, 2001 | 26.25 | 27.18 | 26.03 | 26.46 | 5,549,176 | +0.21(+0.81%) |
Aug 08, 2001 | 26.49 | 26.61 | 26.04 | 26.25 | 5,489,367 | -0.27(-1.03%) |
Aug 07, 2001 | 26.06 | 26.86 | 26.00 | 26.52 | 6,181,445 | +0.46(+1.75%) |
Aug 06, 2001 | 25.94 | 26.25 | 25.86 | 26.06 | 5,419,779 | +0.22(+0.86%) |
Aug 03, 2001 | 26.33 | 26.71 | 25.84 | 25.84 | 9,782,964 | +0.10(+0.38%) |
Aug 02, 2001 | 26.28 | 26.39 | 25.65 | 25.74 | 8,030,381 | -0.17(-0.64%) |
Aug 01, 2001 | 25.79 | 26.09 | 25.51 | 25.91 | 6,751,021 | +0.31(+1.21%) |
Jul 31, 2001 | 25.86 | 26.07 | 25.43 | 25.60 | 8,078,661 | -0.24(-0.94%) |
Jul 30, 2001 | 26.49 | 26.62 | 25.65 | 25.84 | 6,649,726 | -0.42(-1.59%) |
Jul 27, 2001 | 26.13 | 26.57 | 26.06 | 26.26 | 4,130,948 | +0.13(+0.48%) |
Jul 26, 2001 | 25.71 | 26.33 | 25.55 | 26.13 | 9,517,271 | +0.42(+1.62%) |
Jul 25, 2001 | 25.40 | 25.89 | 25.32 | 25.71 | 6,382,490 | +0.31(+1.22%) |
Jul 24, 2001 | 26.11 | 26.11 | 25.29 | 25.40 | 5,306,955 | -0.71(-2.72%) |
Jul 23, 2001 | 26.23 | 26.50 | 26.00 | 26.11 | 4,752,510 | -0.12(-0.44%) |
Jul 20, 2001 | 26.37 | 26.62 | 26.06 | 26.23 | 4,536,745 | -0.15(-0.55%) |
Jul 19, 2001 | 26.24 | 26.96 | 26.00 | 26.37 | 6,219,327 | +0.14(+0.52%) |
Jul 18, 2001 | 26.96 | 26.96 | 26.13 | 26.24 | 5,936,443 | -1.25(-4.56%) |
Jul 17, 2001 | 26.81 | 27.49 | 26.64 | 27.49 | 5,434,191 | +0.68(+2.54%) |
Jul 16, 2001 | 27.38 | 27.80 | 26.69 | 26.81 | 5,871,899 | -0.57(-2.09%) |
Jul 13, 2001 | 26.83 | 27.49 | 26.74 | 27.38 | 8,163,793 | +0.55(+2.06%) |
Jul 12, 2001 | 27.20 | 27.29 | 26.04 | 26.83 | 7,411,289 | -0.37(-1.36%) |
Jul 11, 2001 | 26.33 | 27.39 | 26.33 | 27.20 | 8,454,810 | +0.87(+3.32%) |
Jul 10, 2001 | 26.90 | 27.01 | 26.24 | 26.33 | 4,081,742 | -0.57(-2.13%) |
Jul 09, 2001 | 26.92 | 27.35 | 26.63 | 26.90 | 3,676,152 | -0.02(-0.07%) |
Jul 06, 2001 | 27.32 | 27.32 | 26.49 | 26.92 | 4,599,024 | -0.47(-1.70%) |
Jul 05, 2001 | 27.54 | 27.85 | 27.30 | 27.38 | 3,613,666 | -0.16(-0.56%) |
Jul 03, 2001 | 27.91 | 27.91 | 27.44 | 27.54 | 2,893,074 | -0.38(-1.36%) |