Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 17.68 | 18.41 | 17.68 | 18.30 | 58,259,576 | +0.54(+3.06%) |
Aug 30, 2001 | 18.00 | 18.21 | 17.59 | 17.76 | 68,437,992 | -0.63(-3.45%) |
Aug 29, 2001 | 18.89 | 18.93 | 18.15 | 18.39 | 57,945,720 | -0.27(-1.44%) |
Aug 28, 2001 | 19.12 | 19.41 | 18.61 | 18.66 | 83,821,752 | -0.42(-2.20%) |
Aug 27, 2001 | 18.99 | 19.56 | 18.72 | 19.08 | 42,777,720 | +0.05(+0.24%) |
Aug 24, 2001 | 18.36 | 19.07 | 18.23 | 19.03 | 59,375,944 | +0.92(+5.10%) |
Aug 23, 2001 | 18.25 | 18.57 | 18.08 | 18.11 | 49,734,620 | -0.19(-1.04%) |
Aug 22, 2001 | 18.06 | 18.32 | 17.67 | 18.30 | 64,659,668 | +0.58(+3.29%) |
Aug 21, 2001 | 18.54 | 18.66 | 17.70 | 17.72 | 53,616,240 | -0.74(-4.01%) |
Aug 20, 2001 | 18.37 | 18.77 | 18.26 | 18.46 | 55,846,684 | +0.09(+0.46%) |
Aug 17, 2001 | 19.09 | 19.23 | 18.19 | 18.37 | 92,186,568 | -1.37(-6.93%) |
Aug 16, 2001 | 19.25 | 19.75 | 19.03 | 19.74 | 59,122,752 | +0.25(+1.28%) |
Aug 15, 2001 | 19.82 | 20.12 | 19.44 | 19.49 | 50,956,728 | -0.37(-1.88%) |
Aug 14, 2001 | 20.10 | 20.19 | 19.79 | 19.86 | 42,115,020 | -0.14(-0.69%) |
Aug 13, 2001 | 20.07 | 20.10 | 19.69 | 20.00 | 47,109,492 | +0.40(+2.04%) |
Aug 10, 2001 | 19.32 | 19.76 | 18.97 | 19.60 | 51,648,004 | +0.20(+1.01%) |
Aug 09, 2001 | 19.31 | 19.65 | 19.10 | 19.40 | 54,602,576 | +0.03(+0.13%) |
Aug 08, 2001 | 19.89 | 20.41 | 19.23 | 19.38 | 75,019,464 | -0.66(-3.30%) |
Aug 07, 2001 | 19.60 | 20.29 | 19.48 | 20.04 | 67,387,480 | +0.22(+1.12%) |
Aug 06, 2001 | 19.91 | 20.08 | 19.66 | 19.82 | 82,783,008 | -0.92(-4.42%) |
Aug 03, 2001 | 20.97 | 20.99 | 20.45 | 20.73 | 54,506,616 | -0.28(-1.34%) |
Aug 02, 2001 | 20.56 | 21.09 | 20.50 | 21.01 | 113,287,704 | +0.89(+4.42%) |
Aug 01, 2001 | 20.04 | 20.27 | 19.82 | 20.12 | 68,797,232 | +0.62(+3.15%) |
Jul 31, 2001 | 19.08 | 19.91 | 19.00 | 19.51 | 76,941,704 | +0.50(+2.65%) |
Jul 30, 2001 | 19.31 | 19.46 | 18.85 | 19.00 | 46,626,792 | -0.12(-0.62%) |
Jul 27, 2001 | 19.38 | 19.54 | 18.99 | 19.12 | 54,218,432 | -0.37(-1.88%) |
Jul 26, 2001 | 19.04 | 19.57 | 18.85 | 19.49 | 70,626,416 | +0.24(+1.22%) |
Jul 25, 2001 | 18.96 | 19.29 | 18.45 | 19.25 | 54,302,776 | +0.35(+1.87%) |
Jul 24, 2001 | 18.79 | 19.36 | 18.61 | 18.90 | 58,114,564 | -0.08(-0.41%) |
Jul 23, 2001 | 19.61 | 19.78 | 18.92 | 18.98 | 53,568,260 | -0.61(-3.11%) |
Jul 20, 2001 | 19.25 | 19.65 | 18.93 | 19.59 | 77,079,536 | -0.02(-0.10%) |
Jul 19, 2001 | 19.36 | 19.78 | 19.26 | 19.61 | 83,433,176 | +0.70(+3.70%) |
Jul 18, 2001 | 18.89 | 19.73 | 18.66 | 18.91 | 109,502,968 | -0.66(-3.38%) |
Jul 17, 2001 | 18.70 | 19.59 | 18.38 | 19.57 | 159,658,704 | +0.50(+2.64%) |
Jul 16, 2001 | 19.65 | 20.12 | 18.83 | 19.06 | 100,450,536 | -0.69(-3.51%) |
Jul 13, 2001 | 19.64 | 19.88 | 19.14 | 19.76 | 65,393,420 | +0.06(+0.30%) |
Jul 12, 2001 | 19.21 | 19.76 | 19.01 | 19.70 | 75,214,136 | +1.33(+7.27%) |
Jul 11, 2001 | 18.10 | 18.65 | 17.67 | 18.36 | 76,910,840 | +0.18(+0.97%) |
Jul 10, 2001 | 18.19 | 19.09 | 17.97 | 18.19 | 63,017,664 | -0.73(-3.84%) |
Jul 09, 2001 | 18.67 | 19.26 | 18.40 | 18.91 | 46,053,480 | +0.31(+1.65%) |
Jul 06, 2001 | 19.07 | 19.54 | 18.52 | 18.61 | 57,110,660 | -0.92(-4.73%) |
Jul 05, 2001 | 19.69 | 20.29 | 19.50 | 19.53 | 54,444,576 | -0.41(-2.04%) |
Jul 03, 2001 | 19.59 | 20.08 | 19.40 | 19.93 | 33,800,932 | +0.26(+1.33%) |
Jul 02, 2001 | 19.36 | 19.99 | 19.08 | 19.67 | 58,948,252 | +0.53(+2.77%) |
Jun 29, 2001 | 19.51 | 20.14 | 18.82 | 19.14 | 75,539,904 | -0.26(-1.32%) |
Jun 28, 2001 | 19.13 | 19.96 | 19.11 | 19.40 | 83,311,696 | +0.65(+3.46%) |
Jun 27, 2001 | 18.98 | 19.12 | 18.55 | 18.75 | 51,539,360 | -0.21(-1.10%) |
Jun 26, 2001 | 18.38 | 19.02 | 18.34 | 18.96 | 53,144,696 | +0.26(+1.36%) |
Jun 25, 2001 | 18.32 | 18.78 | 17.98 | 18.70 | 43,332,388 | +0.70(+3.89%) |
Jun 22, 2001 | 17.98 | 18.52 | 17.85 | 18.00 | 46,400,948 | +0.16(+0.88%) |
Jun 21, 2001 | 17.90 | 18.38 | 17.64 | 17.85 | 70,129,048 | -0.14(-0.80%) |
Jun 20, 2001 | 17.22 | 18.10 | 17.19 | 17.99 | 65,811,944 | +0.54(+3.07%) |
Jun 19, 2001 | 18.67 | 18.84 | 17.11 | 17.45 | 92,334,328 | -0.58(-3.19%) |
Jun 18, 2001 | 18.24 | 18.68 | 17.95 | 18.03 | 42,561,808 | -0.09(-0.47%) |
Jun 15, 2001 | 17.89 | 18.52 | 17.74 | 18.11 | 83,903,960 | +0.05(+0.25%) |
Jun 14, 2001 | 18.69 | 19.04 | 18.04 | 18.07 | 64,043,880 | -0.95(-4.99%) |
Jun 13, 2001 | 19.55 | 19.72 | 18.98 | 19.02 | 62,698,156 | -0.70(-3.55%) |
Jun 12, 2001 | 19.44 | 19.77 | 18.98 | 19.72 | 82,648,696 | -0.13(-0.66%) |
Jun 11, 2001 | 19.74 | 19.97 | 19.25 | 19.85 | 62,759,888 | -0.22(-1.11%) |
Jun 08, 2001 | 20.87 | 20.90 | 19.63 | 20.07 | 104,416,504 | -0.31(-1.51%) |
Jun 07, 2001 | 19.44 | 20.44 | 19.42 | 20.38 | 115,649,400 | +0.86(+4.43%) |
Jun 06, 2001 | 19.27 | 20.08 | 19.01 | 19.52 | 111,004,696 | +0.06(+0.30%) |
Jun 05, 2001 | 18.89 | 19.60 | 18.88 | 19.46 | 78,885,040 | +0.81(+4.32%) |
Jun 04, 2001 | 19.06 | 19.31 | 18.36 | 18.65 | 57,903,700 | -0.16(-0.84%) |