Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 20.31 | 20.49 | 19.90 | 19.96 | 5,284,966 | -0.06(-0.31%) |
Oct 30, 2001 | 20.24 | 20.44 | 19.76 | 20.02 | 5,179,084 | -0.28(-1.40%) |
Oct 29, 2001 | 20.73 | 20.74 | 20.21 | 20.30 | 4,453,540 | -0.53(-2.54%) |
Oct 26, 2001 | 20.64 | 20.98 | 20.45 | 20.83 | 4,179,544 | +0.03(+0.16%) |
Oct 25, 2001 | 20.04 | 20.87 | 19.86 | 20.80 | 5,473,283 | +0.46(+2.27%) |
Oct 24, 2001 | 20.66 | 20.71 | 20.18 | 20.34 | 6,515,293 | -0.18(-0.89%) |
Oct 23, 2001 | 20.41 | 20.95 | 20.02 | 20.52 | 8,332,986 | -0.04(-0.20%) |
Oct 22, 2001 | 19.71 | 20.82 | 19.17 | 20.56 | 13,643,465 | +0.68(+3.41%) |
Oct 19, 2001 | 20.40 | 20.40 | 19.50 | 19.88 | 7,918,306 | -0.52(-2.56%) |
Oct 18, 2001 | 20.45 | 20.53 | 20.17 | 20.40 | 6,940,149 | +0.03(+0.13%) |
Oct 17, 2001 | 21.60 | 21.83 | 20.34 | 20.38 | 9,587,056 | -0.85(-3.99%) |
Oct 16, 2001 | 21.02 | 21.43 | 20.82 | 21.22 | 7,533,709 | +0.28(+1.33%) |
Oct 15, 2001 | 20.34 | 21.53 | 20.00 | 20.95 | 10,257,299 | +0.61(+3.00%) |
Oct 12, 2001 | 19.50 | 20.41 | 19.46 | 20.34 | 10,649,565 | -0.01(-0.03%) |
Oct 11, 2001 | 20.19 | 20.81 | 20.11 | 20.34 | 12,623,427 | +0.33(+1.63%) |
Oct 10, 2001 | 20.34 | 20.68 | 19.71 | 20.02 | 18,281,192 | +0.35(+1.79%) |
Oct 09, 2001 | 18.97 | 19.67 | 18.63 | 19.67 | 7,414,407 | +1.06(+5.69%) |
Oct 08, 2001 | 18.55 | 18.68 | 18.10 | 18.61 | 7,954,583 | -0.24(-1.26%) |
Oct 05, 2001 | 19.77 | 19.77 | 18.44 | 18.84 | 10,645,583 | -0.74(-3.77%) |
Oct 04, 2001 | 20.53 | 20.53 | 19.43 | 19.58 | 10,096,707 | -0.72(-3.54%) |
Oct 03, 2001 | 19.61 | 20.40 | 19.33 | 20.30 | 9,602,098 | +0.64(+3.24%) |
Oct 02, 2001 | 19.80 | 20.07 | 19.03 | 19.67 | 10,862,951 | -0.26(-1.29%) |
Oct 01, 2001 | 19.60 | 20.07 | 18.99 | 19.92 | 8,649,896 | +0.22(+1.10%) |
Sep 28, 2001 | 18.75 | 20.14 | 18.74 | 19.71 | 12,624,902 | +1.08(+5.83%) |
Sep 27, 2001 | 18.51 | 18.75 | 17.88 | 18.62 | 9,515,092 | +0.12(+0.66%) |
Sep 26, 2001 | 18.56 | 18.78 | 18.07 | 18.50 | 12,498,964 | +0.24(+1.30%) |
Sep 25, 2001 | 18.99 | 19.00 | 17.82 | 18.26 | 13,289,541 | -0.39(-2.11%) |
Sep 24, 2001 | 18.28 | 18.82 | 18.00 | 18.65 | 17,137,430 | +1.29(+7.42%) |
Sep 21, 2001 | 17.12 | 18.24 | 16.41 | 17.37 | 24,208,972 | -0.40(-2.25%) |
Sep 20, 2001 | 17.10 | 18.65 | 17.06 | 17.77 | 24,820,524 | +0.14(+0.77%) |
Sep 19, 2001 | 18.34 | 18.65 | 17.09 | 17.63 | 27,655,894 | -0.94(-5.04%) |
Sep 18, 2001 | 20.11 | 20.11 | 18.31 | 18.57 | 31,177,730 | -1.95(-9.49%) |
Sep 17, 2001 | 19.67 | 20.55 | 19.67 | 20.51 | 47,153,552 | -3.23(-13.60%) |
Sep 10, 2001 | 22.94 | 23.95 | 22.85 | 23.74 | 12,634,635 | +0.28(+1.18%) |
Sep 07, 2001 | 23.67 | 23.79 | 23.11 | 23.46 | 9,038,032 | -0.46(-1.93%) |
Sep 06, 2001 | 24.48 | 24.49 | 23.75 | 23.92 | 8,876,849 | -0.98(-3.95%) |
Sep 05, 2001 | 24.65 | 25.05 | 23.77 | 24.91 | 8,364,987 | +0.19(+0.77%) |
Sep 04, 2001 | 24.48 | 25.26 | 24.02 | 24.72 | 9,969,736 | +0.02(+0.08%) |
Aug 31, 2001 | 24.41 | 25.16 | 24.41 | 24.70 | 6,608,935 | +0.32(+1.31%) |
Aug 30, 2001 | 24.94 | 25.09 | 24.07 | 24.38 | 8,380,766 | -0.71(-2.84%) |
Aug 29, 2001 | 25.35 | 25.42 | 24.83 | 25.09 | 5,201,941 | -0.01(-0.03%) |
Aug 28, 2001 | 25.79 | 25.97 | 25.10 | 25.10 | 3,552,656 | -0.69(-2.68%) |
Aug 27, 2001 | 25.88 | 26.06 | 25.67 | 25.79 | 3,603,681 | -0.12(-0.47%) |
Aug 24, 2001 | 25.60 | 25.99 | 25.51 | 25.91 | 7,286,699 | +0.35(+1.38%) |
Aug 23, 2001 | 25.25 | 25.77 | 25.06 | 25.56 | 5,247,361 | +0.31(+1.24%) |
Aug 22, 2001 | 24.89 | 25.25 | 24.53 | 25.25 | 9,138,458 | +0.43(+1.72%) |
Aug 21, 2001 | 25.61 | 25.81 | 24.79 | 24.82 | 7,673,509 | -1.05(-4.06%) |
Aug 20, 2001 | 25.38 | 25.89 | 25.26 | 25.87 | 4,733,140 | +0.44(+1.73%) |
Aug 17, 2001 | 25.87 | 25.87 | 25.12 | 25.43 | 5,625,912 | -0.44(-1.70%) |
Aug 16, 2001 | 26.18 | 26.18 | 25.38 | 25.87 | 6,647,572 | -0.35(-1.32%) |
Aug 15, 2001 | 26.85 | 26.98 | 26.11 | 26.22 | 5,483,163 | -0.49(-1.85%) |
Aug 14, 2001 | 26.76 | 27.22 | 26.58 | 26.71 | 4,833,271 | -0.39(-1.43%) |
Aug 13, 2001 | 27.02 | 27.16 | 26.77 | 27.10 | 3,029,587 | +0.07(+0.28%) |
Aug 10, 2001 | 26.93 | 27.07 | 26.36 | 27.02 | 3,948,019 | +0.03(+0.10%) |
Aug 09, 2001 | 26.92 | 27.00 | 26.32 | 27.00 | 6,110,935 | +0.01(+0.05%) |
Aug 08, 2001 | 27.12 | 27.33 | 26.95 | 26.98 | 3,731,388 | -0.26(-0.95%) |
Aug 07, 2001 | 27.09 | 27.57 | 26.99 | 27.24 | 4,583,312 | +0.26(+0.98%) |
Aug 06, 2001 | 27.12 | 27.26 | 26.81 | 26.98 | 4,050,214 | -0.45(-1.66%) |
Aug 03, 2001 | 27.68 | 27.88 | 27.12 | 27.43 | 4,889,898 | -0.66(-2.34%) |
Aug 02, 2001 | 28.13 | 28.43 | 27.87 | 28.09 | 6,154,291 | -0.05(-0.17%) |