Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 19.63 | 21.09 | 19.62 | 20.63 | 12,058,839 | +1.14(+5.83%) |
Sep 27, 2001 | 19.38 | 19.63 | 18.71 | 19.50 | 9,088,464 | +0.13(+0.66%) |
Sep 26, 2001 | 19.43 | 19.66 | 18.92 | 19.37 | 11,938,548 | +0.25(+1.30%) |
Sep 25, 2001 | 19.88 | 19.89 | 18.66 | 19.12 | 12,693,678 | -0.41(-2.11%) |
Sep 24, 2001 | 19.13 | 19.70 | 18.85 | 19.53 | 16,369,039 | +1.35(+7.42%) |
Sep 21, 2001 | 17.93 | 19.10 | 17.18 | 18.18 | 23,123,516 | -0.42(-2.25%) |
Sep 20, 2001 | 17.90 | 19.52 | 17.86 | 18.60 | 23,707,646 | +0.14(+0.77%) |
Sep 19, 2001 | 19.20 | 19.52 | 17.89 | 18.46 | 26,415,888 | -0.98(-5.04%) |
Sep 18, 2001 | 21.05 | 21.05 | 19.17 | 19.44 | 29,779,816 | -2.04(-9.49%) |
Sep 17, 2001 | 20.59 | 21.51 | 20.59 | 21.48 | 45,039,332 | -3.38(-13.60%) |
Sep 10, 2001 | 24.02 | 25.08 | 23.93 | 24.86 | 12,068,136 | +0.29(+1.18%) |
Sep 07, 2001 | 24.78 | 24.90 | 24.19 | 24.56 | 8,632,794 | -0.48(-1.93%) |
Sep 06, 2001 | 25.63 | 25.64 | 24.86 | 25.05 | 8,478,838 | -1.03(-3.95%) |
Sep 05, 2001 | 25.81 | 26.23 | 24.89 | 26.08 | 7,989,926 | +0.20(+0.77%) |
Sep 04, 2001 | 25.63 | 26.45 | 25.15 | 25.88 | 9,522,724 | +0.02(+0.08%) |
Aug 31, 2001 | 25.56 | 26.34 | 25.56 | 25.86 | 6,312,611 | +0.33(+1.31%) |
Aug 30, 2001 | 26.11 | 26.27 | 25.20 | 25.52 | 8,004,998 | -0.75(-2.84%) |
Aug 29, 2001 | 26.54 | 26.61 | 25.99 | 26.27 | 4,968,702 | -0.01(-0.03%) |
Aug 28, 2001 | 27.00 | 27.19 | 26.27 | 26.27 | 3,393,366 | -0.72(-2.68%) |
Aug 27, 2001 | 27.09 | 27.28 | 26.88 | 27.00 | 3,442,102 | -0.13(-0.47%) |
Aug 24, 2001 | 26.80 | 27.21 | 26.71 | 27.13 | 6,959,986 | +0.37(+1.38%) |
Aug 23, 2001 | 26.43 | 26.98 | 26.23 | 26.76 | 5,012,086 | +0.33(+1.24%) |
Aug 22, 2001 | 26.05 | 26.43 | 25.69 | 26.43 | 8,728,717 | +0.45(+1.72%) |
Aug 21, 2001 | 26.81 | 27.02 | 25.95 | 25.98 | 7,329,452 | -1.10(-4.06%) |
Aug 20, 2001 | 26.57 | 27.11 | 26.45 | 27.08 | 4,520,920 | +0.46(+1.73%) |
Aug 17, 2001 | 27.08 | 27.08 | 26.30 | 26.62 | 5,373,663 | -0.46(-1.70%) |
Aug 16, 2001 | 27.40 | 27.40 | 26.57 | 27.08 | 6,349,515 | -0.36(-1.32%) |
Aug 15, 2001 | 28.11 | 28.24 | 27.33 | 27.45 | 5,237,315 | -0.52(-1.85%) |
Aug 14, 2001 | 28.01 | 28.50 | 27.83 | 27.96 | 4,616,561 | -0.40(-1.43%) |
Aug 13, 2001 | 28.29 | 28.43 | 28.02 | 28.37 | 2,893,749 | +0.08(+0.28%) |
Aug 10, 2001 | 28.19 | 28.34 | 27.60 | 28.29 | 3,771,002 | +0.03(+0.10%) |
Aug 09, 2001 | 28.18 | 28.27 | 27.55 | 28.26 | 5,836,939 | +0.01(+0.05%) |
Aug 08, 2001 | 28.40 | 28.61 | 28.22 | 28.25 | 3,564,084 | -0.27(-0.95%) |
Aug 07, 2001 | 28.36 | 28.86 | 28.26 | 28.52 | 4,377,810 | +0.28(+0.98%) |
Aug 06, 2001 | 28.40 | 28.54 | 28.06 | 28.24 | 3,868,615 | -0.48(-1.66%) |
Aug 03, 2001 | 28.98 | 29.19 | 28.39 | 28.72 | 4,670,650 | -0.69(-2.34%) |
Aug 02, 2001 | 29.46 | 29.76 | 29.18 | 29.41 | 5,878,351 | -0.05(-0.17%) |
Aug 01, 2001 | 28.67 | 29.51 | 28.65 | 29.46 | 8,829,148 | +0.82(+2.88%) |
Jul 31, 2001 | 28.18 | 28.97 | 28.18 | 28.63 | 7,160,565 | +0.45(+1.59%) |
Jul 30, 2001 | 27.87 | 28.22 | 27.87 | 28.18 | 4,968,420 | +0.15(+0.53%) |
Jul 27, 2001 | 27.69 | 28.04 | 27.63 | 28.04 | 5,745,242 | +0.51(+1.86%) |
Jul 26, 2001 | 26.98 | 27.62 | 26.86 | 27.52 | 7,062,388 | +0.50(+1.87%) |
Jul 25, 2001 | 26.73 | 27.05 | 26.59 | 27.02 | 5,467,474 | +0.18(+0.69%) |
Jul 24, 2001 | 27.05 | 27.23 | 26.75 | 26.84 | 5,890,887 | -0.23(-0.87%) |
Jul 23, 2001 | 26.96 | 27.33 | 26.81 | 27.07 | 6,660,244 | +0.11(+0.39%) |
Jul 20, 2001 | 26.98 | 27.09 | 26.69 | 26.96 | 4,836,015 | -0.01(-0.05%) |
Jul 19, 2001 | 26.87 | 27.40 | 26.55 | 26.98 | 9,940,080 | +0.36(+1.33%) |
Jul 18, 2001 | 26.98 | 27.54 | 26.39 | 26.62 | 10,628,022 | -0.91(-3.30%) |
Jul 17, 2001 | 27.24 | 27.63 | 26.87 | 27.53 | 5,430,428 | +0.30(+1.09%) |
Jul 16, 2001 | 27.90 | 27.97 | 27.11 | 27.23 | 4,733,331 | -0.71(-2.54%) |
Jul 13, 2001 | 27.35 | 27.99 | 27.23 | 27.94 | 5,519,168 | +0.60(+2.18%) |
Jul 12, 2001 | 26.69 | 27.43 | 26.52 | 27.35 | 5,125,475 | +0.84(+3.19%) |
Jul 11, 2001 | 26.23 | 26.59 | 25.98 | 26.50 | 6,741,940 | +0.23(+0.89%) |
Jul 10, 2001 | 27.11 | 27.11 | 26.20 | 26.27 | 6,626,438 | -0.85(-3.14%) |
Jul 09, 2001 | 27.33 | 27.33 | 26.92 | 27.12 | 5,190,832 | -0.06(-0.21%) |
Jul 06, 2001 | 27.76 | 27.90 | 27.13 | 27.18 | 3,826,358 | -0.86(-3.06%) |
Jul 05, 2001 | 28.38 | 28.38 | 27.89 | 28.04 | 3,618,313 | -0.32(-1.13%) |
Jul 03, 2001 | 28.33 | 28.44 | 27.98 | 28.36 | 2,986,433 | +0.31(+1.09%) |