Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 15.55 | 15.79 | 15.54 | 15.66 | 11,921,337 | -0.04(-0.25%) |
Aug 30, 2001 | 15.47 | 16.01 | 15.46 | 15.70 | 20,403,408 | +0.35(+2.29%) |
Aug 29, 2001 | 15.43 | 15.47 | 15.22 | 15.35 | 8,504,450 | -0.05(-0.36%) |
Aug 28, 2001 | 15.61 | 15.61 | 15.31 | 15.40 | 9,837,263 | -0.21(-1.32%) |
Aug 27, 2001 | 15.76 | 15.84 | 15.57 | 15.61 | 12,464,657 | -0.23(-1.42%) |
Aug 24, 2001 | 15.89 | 16.04 | 15.70 | 15.83 | 12,938,663 | -0.08(-0.49%) |
Aug 23, 2001 | 15.60 | 15.96 | 15.51 | 15.91 | 14,468,227 | +0.39(+2.49%) |
Aug 22, 2001 | 15.54 | 15.56 | 15.38 | 15.52 | 12,301,785 | -0.02(-0.12%) |
Aug 21, 2001 | 15.60 | 15.69 | 15.46 | 15.54 | 12,688,761 | -0.07(-0.47%) |
Aug 20, 2001 | 15.41 | 15.62 | 15.35 | 15.62 | 12,475,536 | +0.32(+2.10%) |
Aug 17, 2001 | 15.35 | 15.41 | 15.12 | 15.29 | 9,920,875 | -0.05(-0.36%) |
Aug 16, 2001 | 15.31 | 15.37 | 15.10 | 15.35 | 14,922,030 | +0.04(+0.27%) |
Aug 15, 2001 | 14.86 | 15.35 | 14.85 | 15.31 | 24,648,950 | +0.50(+3.34%) |
Aug 14, 2001 | 14.77 | 14.83 | 14.70 | 14.81 | 10,456,424 | +0.08(+0.52%) |
Aug 13, 2001 | 14.64 | 14.78 | 14.59 | 14.73 | 8,041,323 | +0.04(+0.28%) |
Aug 10, 2001 | 14.57 | 14.79 | 14.30 | 14.69 | 12,112,493 | +0.02(+0.13%) |
Aug 09, 2001 | 14.58 | 14.70 | 14.48 | 14.67 | 15,215,448 | +0.04(+0.24%) |
Aug 08, 2001 | 14.41 | 14.74 | 14.34 | 14.64 | 20,516,236 | +0.20(+1.38%) |
Aug 07, 2001 | 14.38 | 14.44 | 14.29 | 14.44 | 13,346,775 | +0.09(+0.60%) |
Aug 06, 2001 | 14.41 | 14.47 | 14.25 | 14.35 | 11,805,710 | -0.03(-0.20%) |
Aug 03, 2001 | 14.22 | 14.41 | 14.19 | 14.38 | 18,168,896 | +0.25(+1.80%) |
Aug 02, 2001 | 14.27 | 14.30 | 14.00 | 14.13 | 16,440,715 | -0.05(-0.39%) |
Aug 01, 2001 | 14.38 | 14.40 | 14.08 | 14.18 | 12,317,948 | -0.17(-1.17%) |
Jul 31, 2001 | 14.24 | 14.39 | 14.09 | 14.35 | 13,513,065 | +0.11(+0.77%) |
Jul 30, 2001 | 14.33 | 14.41 | 14.16 | 14.24 | 9,024,459 | -0.17(-1.18%) |
Jul 27, 2001 | 14.48 | 14.51 | 14.22 | 14.41 | 7,341,658 | -0.07(-0.47%) |
Jul 26, 2001 | 14.47 | 14.48 | 14.28 | 14.48 | 10,775,018 | +0.01(+0.04%) |
Jul 25, 2001 | 14.22 | 14.49 | 14.16 | 14.47 | 11,325,487 | +0.25(+1.76%) |
Jul 24, 2001 | 14.31 | 14.35 | 14.04 | 14.22 | 15,492,081 | -0.09(-0.63%) |
Jul 23, 2001 | 14.82 | 14.82 | 14.23 | 14.31 | 16,134,864 | -0.52(-3.53%) |
Jul 20, 2001 | 15.02 | 15.05 | 14.73 | 14.83 | 11,012,488 | -0.19(-1.26%) |
Jul 19, 2001 | 14.87 | 15.09 | 14.73 | 15.02 | 7,830,273 | +0.15(+1.04%) |
Jul 18, 2001 | 15.11 | 15.11 | 14.67 | 14.87 | 12,726,370 | -0.29(-1.93%) |
Jul 17, 2001 | 15.11 | 15.19 | 14.77 | 15.16 | 11,705,625 | +0.05(+0.32%) |
Jul 16, 2001 | 14.82 | 15.11 | 14.82 | 15.11 | 13,058,330 | +0.31(+2.11%) |
Jul 13, 2001 | 14.64 | 14.84 | 14.51 | 14.80 | 10,059,502 | +0.17(+1.14%) |
Jul 12, 2001 | 14.64 | 14.64 | 14.45 | 14.64 | 10,802,371 | -0.01(-0.04%) |
Jul 11, 2001 | 14.37 | 14.72 | 14.25 | 14.64 | 11,242,808 | +0.27(+1.88%) |
Jul 10, 2001 | 14.55 | 14.57 | 14.30 | 14.37 | 14,669,641 | -0.18(-1.22%) |
Jul 09, 2001 | 14.35 | 14.70 | 14.34 | 14.55 | 7,074,350 | +0.20(+1.39%) |
Jul 06, 2001 | 14.55 | 14.64 | 14.34 | 14.35 | 7,801,988 | -0.21(-1.41%) |
Jul 05, 2001 | 14.76 | 14.76 | 14.48 | 14.55 | 8,570,967 | -0.23(-1.52%) |
Jul 03, 2001 | 14.67 | 14.80 | 14.67 | 14.78 | 6,055,159 | +0.11(+0.75%) |
Jul 02, 2001 | 14.48 | 14.82 | 14.37 | 14.67 | 11,368,070 | +0.19(+1.33%) |
Jun 29, 2001 | 14.64 | 14.69 | 14.43 | 14.48 | 20,431,692 | -0.11(-0.77%) |
Jun 28, 2001 | 14.23 | 14.61 | 14.23 | 14.59 | 24,267,570 | +0.38(+2.65%) |
Jun 27, 2001 | 14.14 | 14.27 | 14.08 | 14.21 | 19,665,512 | +0.07(+0.52%) |
Jun 26, 2001 | 14.02 | 14.25 | 13.84 | 14.14 | 31,776,452 | +0.12(+0.83%) |
Jun 25, 2001 | 13.92 | 14.22 | 13.92 | 14.02 | 22,830,942 | +0.24(+1.73%) |
Jun 22, 2001 | 14.02 | 14.06 | 13.70 | 13.79 | 14,315,302 | -0.24(-1.70%) |
Jun 21, 2001 | 14.13 | 14.31 | 14.01 | 14.02 | 16,005,562 | -0.11(-0.77%) |
Jun 20, 2001 | 14.08 | 14.23 | 13.98 | 14.13 | 12,901,986 | +0.06(+0.41%) |
Jun 19, 2001 | 14.08 | 14.18 | 14.01 | 14.08 | 8,455,962 | -0.01(-0.05%) |
Jun 18, 2001 | 14.24 | 14.30 | 13.99 | 14.08 | 9,875,494 | -0.16(-1.11%) |
Jun 15, 2001 | 14.48 | 14.54 | 14.19 | 14.24 | 21,368,826 | -0.24(-1.69%) |
Jun 14, 2001 | 14.70 | 14.70 | 14.43 | 14.48 | 10,912,403 | -0.27(-1.81%) |
Jun 13, 2001 | 14.77 | 14.77 | 14.61 | 14.75 | 8,665,146 | -0.02(-0.13%) |
Jun 12, 2001 | 14.78 | 14.84 | 14.64 | 14.77 | 7,614,251 | -0.01(-0.04%) |
Jun 11, 2001 | 14.80 | 14.84 | 14.64 | 14.78 | 5,402,429 | -0.02(-0.15%) |
Jun 08, 2001 | 14.84 | 14.87 | 14.69 | 14.80 | 6,876,977 | -0.04(-0.26%) |
Jun 07, 2001 | 15.04 | 15.18 | 14.75 | 14.84 | 10,545,320 | -0.20(-1.35%) |
Jun 06, 2001 | 15.28 | 15.28 | 14.92 | 15.04 | 11,027,097 | -0.28(-1.83%) |
Jun 05, 2001 | 15.30 | 15.34 | 14.95 | 15.32 | 10,632,350 | +0.02(+0.11%) |
Jun 04, 2001 | 15.31 | 15.31 | 15.09 | 15.30 | 6,969,913 | -0.08(-0.50%) |