Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 17.85 | 18.70 | 17.85 | 18.41 | 11,154,615 | +0.94(+5.39%) |
Sep 27, 2001 | 18.22 | 18.40 | 17.29 | 17.47 | 7,095,601 | -0.66(-3.65%) |
Sep 26, 2001 | 19.53 | 19.53 | 17.82 | 18.13 | 8,141,974 | -1.57(-7.96%) |
Sep 25, 2001 | 19.41 | 19.70 | 18.24 | 19.70 | 10,678,822 | +0.29(+1.47%) |
Sep 24, 2001 | 17.64 | 19.60 | 17.64 | 19.41 | 13,079,585 | +2.12(+12.26%) |
Sep 21, 2001 | 15.45 | 17.40 | 15.45 | 17.29 | 21,652,182 | +0.84(+5.13%) |
Sep 20, 2001 | 18.13 | 18.13 | 16.35 | 16.45 | 15,077,831 | -2.09(-11.25%) |
Sep 19, 2001 | 19.63 | 19.74 | 17.78 | 18.54 | 15,261,380 | -1.35(-6.77%) |
Sep 18, 2001 | 19.60 | 20.57 | 19.32 | 19.88 | 16,329,692 | -0.69(-3.36%) |
Sep 17, 2001 | 21.82 | 22.53 | 19.93 | 20.57 | 25,712,056 | -4.32(-17.37%) |
Sep 10, 2001 | 24.94 | 25.19 | 24.77 | 24.90 | 7,466,141 | -0.03(-0.14%) |
Sep 07, 2001 | 25.73 | 25.82 | 24.91 | 24.93 | 5,036,411 | -0.80(-3.12%) |
Sep 06, 2001 | 25.84 | 26.12 | 25.61 | 25.73 | 3,901,562 | -0.34(-1.31%) |
Sep 05, 2001 | 25.78 | 26.29 | 25.45 | 26.07 | 2,540,575 | +0.31(+1.19%) |
Sep 04, 2001 | 25.98 | 26.67 | 25.72 | 25.77 | 4,435,145 | -0.22(-0.83%) |
Aug 31, 2001 | 26.05 | 26.29 | 25.75 | 25.98 | 3,253,979 | +0.27(+1.03%) |
Aug 30, 2001 | 25.81 | 26.05 | 25.35 | 25.72 | 4,887,851 | -0.09(-0.35%) |
Aug 29, 2001 | 26.50 | 26.53 | 25.80 | 25.81 | 4,449,341 | -0.35(-1.33%) |
Aug 28, 2001 | 27.20 | 27.20 | 25.98 | 26.16 | 3,258,854 | -1.00(-3.70%) |
Aug 27, 2001 | 26.99 | 27.22 | 26.88 | 27.16 | 2,861,069 | +0.00(+0.00%) |
Aug 24, 2001 | 26.83 | 27.25 | 26.67 | 27.16 | 5,154,714 | +0.72(+2.72%) |
Aug 23, 2001 | 26.53 | 26.53 | 26.22 | 26.44 | 2,225,387 | +0.29(+1.12%) |
Aug 22, 2001 | 26.15 | 26.40 | 25.87 | 26.15 | 4,784,462 | +0.17(+0.67%) |
Aug 21, 2001 | 26.57 | 26.84 | 25.82 | 25.98 | 5,388,022 | -0.59(-2.23%) |
Aug 20, 2001 | 25.94 | 26.57 | 25.82 | 26.57 | 5,269,146 | +0.80(+3.11%) |
Aug 17, 2001 | 26.15 | 26.32 | 25.63 | 25.77 | 5,675,104 | -0.38(-1.47%) |
Aug 16, 2001 | 25.91 | 26.30 | 25.67 | 26.15 | 4,569,222 | +0.13(+0.48%) |
Aug 15, 2001 | 25.82 | 26.08 | 25.73 | 26.03 | 6,562,592 | +0.45(+1.74%) |
Aug 14, 2001 | 25.41 | 25.62 | 25.25 | 25.58 | 3,269,179 | +0.34(+1.35%) |
Aug 13, 2001 | 25.49 | 25.49 | 25.01 | 25.24 | 2,393,736 | -0.22(-0.85%) |
Aug 10, 2001 | 25.15 | 25.45 | 24.65 | 25.45 | 2,967,757 | +0.29(+1.16%) |
Aug 09, 2001 | 25.41 | 25.44 | 24.97 | 25.16 | 3,026,693 | -0.15(-0.61%) |
Aug 08, 2001 | 25.61 | 25.63 | 25.01 | 25.31 | 3,439,248 | -0.17(-0.66%) |
Aug 07, 2001 | 25.73 | 25.73 | 25.48 | 25.48 | 5,089,755 | +0.01(+0.05%) |
Aug 06, 2001 | 25.79 | 25.87 | 25.40 | 25.47 | 3,483,415 | -0.20(-0.76%) |
Aug 03, 2001 | 25.80 | 25.83 | 25.49 | 25.66 | 3,268,605 | -0.03(-0.14%) |
Aug 02, 2001 | 25.80 | 25.93 | 25.36 | 25.70 | 5,306,859 | +0.09(+0.35%) |
Aug 01, 2001 | 25.91 | 26.19 | 25.60 | 25.61 | 5,684,282 | -0.10(-0.41%) |
Jul 31, 2001 | 26.29 | 26.29 | 25.64 | 25.71 | 4,773,277 | -0.22(-0.86%) |
Jul 30, 2001 | 26.14 | 26.29 | 25.75 | 25.93 | 3,593,544 | -0.13(-0.48%) |
Jul 27, 2001 | 25.80 | 26.12 | 25.53 | 26.06 | 5,285,063 | +0.26(+1.00%) |
Jul 26, 2001 | 25.80 | 25.93 | 25.60 | 25.80 | 8,390,195 | +0.14(+0.54%) |
Jul 25, 2001 | 25.28 | 26.00 | 25.13 | 25.66 | 5,370,958 | +0.41(+1.63%) |
Jul 24, 2001 | 25.63 | 25.87 | 25.09 | 25.25 | 10,544,745 | +0.03(+0.11%) |
Jul 23, 2001 | 25.70 | 25.87 | 25.20 | 25.22 | 8,428,626 | -0.51(-1.98%) |
Jul 20, 2001 | 25.38 | 25.80 | 25.38 | 25.73 | 9,657,830 | +0.24(+0.93%) |
Jul 19, 2001 | 25.52 | 25.80 | 25.21 | 25.50 | 5,584,907 | +0.04(+0.16%) |
Jul 18, 2001 | 24.93 | 25.73 | 24.83 | 25.45 | 8,945,144 | +0.42(+1.67%) |
Jul 17, 2001 | 25.11 | 25.14 | 24.41 | 25.04 | 8,075,581 | -0.13(-0.53%) |
Jul 16, 2001 | 25.45 | 25.52 | 25.07 | 25.17 | 5,380,135 | -0.29(-1.12%) |
Jul 13, 2001 | 25.38 | 25.45 | 25.09 | 25.45 | 6,560,298 | +0.27(+1.08%) |
Jul 12, 2001 | 24.76 | 25.45 | 24.76 | 25.18 | 8,788,697 | +0.43(+1.72%) |
Jul 11, 2001 | 24.13 | 25.11 | 24.01 | 24.76 | 12,534,100 | +0.77(+3.20%) |
Jul 10, 2001 | 24.40 | 24.44 | 23.94 | 23.99 | 15,029,362 | -0.20(-0.81%) |
Jul 09, 2001 | 24.41 | 24.51 | 24.02 | 24.18 | 12,092,149 | -0.36(-1.45%) |
Jul 06, 2001 | 25.31 | 25.31 | 24.35 | 24.54 | 21,281,642 | -0.91(-3.59%) |
Jul 05, 2001 | 24.41 | 25.55 | 24.30 | 25.45 | 24,878,198 | +0.98(+3.99%) |
Jul 03, 2001 | 24.69 | 24.93 | 24.27 | 24.48 | 23,826,376 | +0.69(+2.90%) |