Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 16.77 | 17.46 | 16.77 | 17.36 | 61,414,360 | +0.52(+3.06%) |
Aug 30, 2001 | 17.07 | 17.28 | 16.69 | 16.84 | 72,143,944 | -0.60(-3.45%) |
Aug 29, 2001 | 17.92 | 17.95 | 17.22 | 17.45 | 61,083,512 | -0.25(-1.44%) |
Aug 28, 2001 | 18.14 | 18.41 | 17.65 | 17.70 | 88,360,744 | -0.40(-2.20%) |
Aug 27, 2001 | 18.02 | 18.56 | 17.76 | 18.10 | 45,094,156 | +0.04(+0.24%) |
Aug 24, 2001 | 17.41 | 18.09 | 17.29 | 18.05 | 62,591,184 | +0.88(+5.10%) |
Aug 23, 2001 | 17.31 | 17.61 | 17.15 | 17.18 | 52,427,780 | -0.18(-1.04%) |
Aug 22, 2001 | 17.13 | 17.38 | 16.76 | 17.36 | 68,161,024 | +0.55(+3.29%) |
Aug 21, 2001 | 17.59 | 17.70 | 16.79 | 16.81 | 56,519,588 | -0.70(-4.01%) |
Aug 20, 2001 | 17.43 | 17.81 | 17.32 | 17.51 | 58,870,812 | +0.08(+0.46%) |
Aug 17, 2001 | 18.11 | 18.24 | 17.25 | 17.43 | 97,178,520 | -1.30(-6.93%) |
Aug 16, 2001 | 18.26 | 18.74 | 18.05 | 18.72 | 62,324,280 | +0.24(+1.28%) |
Aug 15, 2001 | 18.80 | 19.09 | 18.44 | 18.49 | 53,716,064 | -0.35(-1.88%) |
Aug 14, 2001 | 19.07 | 19.15 | 18.77 | 18.84 | 44,395,568 | -0.13(-0.69%) |
Aug 13, 2001 | 19.04 | 19.07 | 18.67 | 18.97 | 49,660,496 | +0.38(+2.04%) |
Aug 10, 2001 | 18.33 | 18.74 | 18.00 | 18.59 | 54,444,772 | +0.19(+1.01%) |
Aug 09, 2001 | 18.31 | 18.64 | 18.12 | 18.41 | 57,559,332 | +0.02(+0.14%) |
Aug 08, 2001 | 18.87 | 19.36 | 18.25 | 18.38 | 79,081,808 | -0.63(-3.30%) |
Aug 07, 2001 | 18.59 | 19.25 | 18.48 | 19.01 | 71,036,552 | +0.21(+1.12%) |
Aug 06, 2001 | 18.89 | 19.05 | 18.65 | 18.80 | 87,265,752 | -0.87(-4.42%) |
Aug 03, 2001 | 19.90 | 19.92 | 19.40 | 19.67 | 57,458,176 | -0.27(-1.34%) |
Aug 02, 2001 | 19.50 | 20.01 | 19.45 | 19.93 | 119,422,288 | +0.84(+4.42%) |
Aug 01, 2001 | 19.01 | 19.23 | 18.80 | 19.09 | 72,522,640 | +0.58(+3.15%) |
Jul 31, 2001 | 18.10 | 18.89 | 18.02 | 18.51 | 81,108,144 | +0.48(+2.65%) |
Jul 30, 2001 | 18.32 | 18.46 | 17.88 | 18.03 | 49,151,656 | -0.11(-0.62%) |
Jul 27, 2001 | 18.38 | 18.53 | 18.01 | 18.14 | 57,154,388 | -0.35(-1.88%) |
Jul 26, 2001 | 18.07 | 18.56 | 17.88 | 18.49 | 74,450,872 | +0.22(+1.22%) |
Jul 25, 2001 | 17.99 | 18.30 | 17.50 | 18.26 | 57,243,304 | +0.34(+1.87%) |
Jul 24, 2001 | 17.82 | 18.37 | 17.65 | 17.93 | 61,261,500 | -0.07(-0.41%) |
Jul 23, 2001 | 18.61 | 18.77 | 17.95 | 18.00 | 56,469,012 | -0.58(-3.11%) |
Jul 20, 2001 | 18.26 | 18.64 | 17.96 | 18.58 | 81,253,432 | -0.02(-0.10%) |
Jul 19, 2001 | 18.37 | 18.76 | 18.27 | 18.60 | 87,951,128 | +0.66(+3.70%) |
Jul 18, 2001 | 17.92 | 18.72 | 17.71 | 17.94 | 115,432,608 | -0.63(-3.38%) |
Jul 17, 2001 | 17.74 | 18.59 | 17.43 | 18.56 | 168,304,304 | +0.48(+2.64%) |
Jul 16, 2001 | 18.64 | 19.09 | 17.86 | 18.08 | 105,889,984 | -0.66(-3.51%) |
Jul 13, 2001 | 18.63 | 18.86 | 18.16 | 18.74 | 68,934,512 | +0.06(+0.30%) |
Jul 12, 2001 | 18.22 | 18.74 | 18.04 | 18.69 | 79,287,016 | +1.27(+7.27%) |
Jul 11, 2001 | 17.17 | 17.69 | 16.76 | 17.42 | 81,075,608 | +0.17(+0.97%) |
Jul 10, 2001 | 17.25 | 18.11 | 17.05 | 17.25 | 66,430,104 | -0.69(-3.84%) |
Jul 09, 2001 | 17.71 | 18.27 | 17.45 | 17.94 | 48,547,300 | +0.29(+1.65%) |
Jul 06, 2001 | 18.09 | 18.53 | 17.57 | 17.65 | 60,203,232 | -0.88(-4.72%) |
Jul 05, 2001 | 18.67 | 19.25 | 18.50 | 18.53 | 57,392,780 | -0.38(-2.04%) |
Jul 03, 2001 | 18.59 | 19.05 | 18.41 | 18.91 | 35,631,272 | +0.25(+1.33%) |
Jul 02, 2001 | 18.36 | 18.96 | 18.10 | 18.66 | 62,140,332 | +0.50(+2.77%) |
Jun 29, 2001 | 18.51 | 19.10 | 17.85 | 18.16 | 79,630,432 | -0.24(-1.32%) |
Jun 28, 2001 | 18.15 | 18.94 | 18.13 | 18.40 | 87,823,072 | +0.61(+3.46%) |
Jun 27, 2001 | 18.00 | 18.13 | 17.59 | 17.79 | 54,330,244 | -0.20(-1.10%) |
Jun 26, 2001 | 17.44 | 18.05 | 17.40 | 17.99 | 56,022,508 | +0.24(+1.36%) |
Jun 25, 2001 | 17.38 | 17.81 | 17.05 | 17.74 | 45,678,860 | +0.66(+3.89%) |
Jun 22, 2001 | 17.05 | 17.57 | 16.93 | 17.08 | 48,913,588 | +0.15(+0.88%) |
Jun 21, 2001 | 16.98 | 17.44 | 16.73 | 16.93 | 73,926,576 | -0.14(-0.80%) |
Jun 20, 2001 | 16.33 | 17.17 | 16.30 | 17.07 | 69,375,696 | +0.51(+3.07%) |
Jun 19, 2001 | 17.71 | 17.87 | 16.23 | 16.56 | 97,334,280 | -0.55(-3.19%) |
Jun 18, 2001 | 17.30 | 17.72 | 17.03 | 17.10 | 44,866,556 | -0.08(-0.47%) |
Jun 15, 2001 | 16.97 | 17.57 | 16.83 | 17.18 | 88,447,400 | +0.04(+0.25%) |
Jun 14, 2001 | 17.73 | 18.07 | 17.11 | 17.14 | 67,511,888 | -0.90(-4.99%) |
Jun 13, 2001 | 18.55 | 18.71 | 18.00 | 18.04 | 66,093,292 | -0.66(-3.55%) |
Jun 12, 2001 | 18.44 | 18.76 | 18.00 | 18.71 | 87,124,160 | -0.12(-0.66%) |
Jun 11, 2001 | 18.73 | 18.94 | 18.26 | 18.83 | 66,158,368 | -0.21(-1.11%) |
Jun 08, 2001 | 19.80 | 19.82 | 18.62 | 19.04 | 110,070,720 | -0.29(-1.51%) |
Jun 07, 2001 | 18.44 | 19.39 | 18.42 | 19.33 | 121,911,880 | +0.82(+4.43%) |
Jun 06, 2001 | 18.28 | 19.05 | 18.04 | 18.51 | 117,015,664 | +0.06(+0.30%) |
Jun 05, 2001 | 17.92 | 18.59 | 17.91 | 18.46 | 83,156,704 | +0.76(+4.32%) |
Jun 04, 2001 | 18.08 | 18.31 | 17.42 | 17.69 | 61,039,216 | -0.15(-0.84%) |