Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 15.38 | 15.50 | 15.20 | 15.45 | 7,794,146 | +0.33(+2.17%) |
Sep 27, 2001 | 14.66 | 15.15 | 14.39 | 15.12 | 7,123,346 | +0.46(+3.14%) |
Sep 26, 2001 | 14.68 | 14.75 | 14.55 | 14.66 | 6,820,753 | +0.04(+0.27%) |
Sep 25, 2001 | 14.28 | 14.76 | 14.21 | 14.62 | 8,231,790 | +0.23(+1.59%) |
Sep 24, 2001 | 13.65 | 14.52 | 13.65 | 14.39 | 11,093,997 | +0.74(+5.39%) |
Sep 21, 2001 | 14.18 | 14.44 | 13.48 | 13.65 | 19,462,432 | -0.52(-3.70%) |
Sep 20, 2001 | 14.51 | 14.57 | 14.05 | 14.18 | 10,218,390 | -0.33(-2.30%) |
Sep 19, 2001 | 14.83 | 14.96 | 13.89 | 14.51 | 10,696,167 | -0.27(-1.80%) |
Sep 18, 2001 | 14.99 | 15.26 | 14.65 | 14.78 | 9,610,975 | -0.21(-1.37%) |
Sep 17, 2001 | 15.94 | 15.95 | 14.82 | 14.98 | 11,315,367 | -1.06(-6.60%) |
Sep 10, 2001 | 15.82 | 16.31 | 15.76 | 16.04 | 8,036,538 | +0.22(+1.41%) |
Sep 07, 2001 | 16.14 | 16.22 | 15.82 | 15.82 | 7,497,286 | -0.49(-3.00%) |
Sep 06, 2001 | 16.48 | 16.51 | 16.17 | 16.31 | 5,210,961 | -0.17(-1.05%) |
Sep 05, 2001 | 16.49 | 16.69 | 16.24 | 16.48 | 6,435,028 | +0.07(+0.43%) |
Sep 04, 2001 | 16.34 | 16.89 | 16.33 | 16.41 | 6,863,116 | +0.07(+0.43%) |
Aug 31, 2001 | 16.40 | 16.60 | 16.26 | 16.34 | 3,746,095 | -0.02(-0.10%) |
Aug 30, 2001 | 16.65 | 16.90 | 16.18 | 16.36 | 6,350,620 | -0.40(-2.39%) |
Aug 29, 2001 | 17.17 | 17.27 | 16.67 | 16.76 | 5,736,835 | -0.40(-2.33%) |
Aug 28, 2001 | 17.28 | 17.30 | 17.02 | 17.16 | 3,884,013 | -0.20(-1.13%) |
Aug 27, 2001 | 17.50 | 17.51 | 17.33 | 17.35 | 2,867,621 | -0.01(-0.05%) |
Aug 24, 2001 | 17.02 | 17.55 | 16.88 | 17.36 | 4,431,228 | +0.35(+2.09%) |
Aug 23, 2001 | 17.24 | 17.24 | 16.95 | 17.01 | 4,721,717 | -0.23(-1.33%) |
Aug 22, 2001 | 17.03 | 17.32 | 16.80 | 17.24 | 6,499,368 | +0.32(+1.91%) |
Aug 21, 2001 | 17.15 | 17.50 | 16.88 | 16.91 | 5,866,472 | -0.13(-0.78%) |
Aug 20, 2001 | 17.06 | 17.19 | 16.91 | 17.05 | 3,529,821 | -0.01(-0.07%) |
Aug 17, 2001 | 17.41 | 17.41 | 17.03 | 17.06 | 6,600,339 | -0.05(-0.31%) |
Aug 16, 2001 | 17.27 | 17.27 | 16.88 | 17.11 | 5,561,969 | -0.10(-0.57%) |
Aug 15, 2001 | 17.17 | 17.50 | 17.07 | 17.21 | 4,541,435 | +0.09(+0.50%) |
Aug 14, 2001 | 17.31 | 17.42 | 17.06 | 17.13 | 3,692,584 | -0.22(-1.27%) |
Aug 13, 2001 | 17.15 | 17.36 | 17.10 | 17.35 | 3,544,791 | +0.10(+0.59%) |
Aug 10, 2001 | 16.91 | 17.26 | 16.85 | 17.24 | 5,243,132 | +0.37(+2.17%) |
Aug 09, 2001 | 16.90 | 17.02 | 16.73 | 16.88 | 4,961,561 | -0.11(-0.62%) |
Aug 08, 2001 | 17.40 | 17.47 | 16.89 | 16.98 | 4,109,206 | -0.42(-2.40%) |
Aug 07, 2001 | 17.24 | 17.41 | 17.19 | 17.40 | 3,594,480 | +0.23(+1.35%) |
Aug 06, 2001 | 17.44 | 17.51 | 17.14 | 17.17 | 2,981,651 | -0.37(-2.11%) |
Aug 03, 2001 | 17.51 | 17.58 | 17.27 | 17.54 | 3,569,317 | +0.07(+0.40%) |
Aug 02, 2001 | 17.53 | 17.66 | 17.45 | 17.47 | 3,510,073 | +0.05(+0.26%) |
Aug 01, 2001 | 17.50 | 17.66 | 17.35 | 17.42 | 5,110,946 | -0.14(-0.79%) |
Jul 31, 2001 | 17.29 | 17.69 | 17.24 | 17.56 | 5,208,095 | +0.41(+2.41%) |
Jul 30, 2001 | 17.50 | 17.58 | 17.11 | 17.15 | 3,330,747 | -0.35(-2.00%) |
Jul 27, 2001 | 17.50 | 17.61 | 17.39 | 17.50 | 3,481,725 | +0.00(+0.02%) |
Jul 26, 2001 | 17.33 | 17.57 | 17.06 | 17.50 | 4,789,561 | +0.17(+1.00%) |
Jul 25, 2001 | 16.85 | 17.35 | 16.84 | 17.32 | 5,975,724 | +0.52(+3.08%) |
Jul 24, 2001 | 17.50 | 17.50 | 16.76 | 16.81 | 8,342,316 | -0.67(-3.83%) |
Jul 23, 2001 | 17.93 | 17.99 | 17.42 | 17.47 | 4,400,650 | -0.26(-1.49%) |
Jul 20, 2001 | 18.00 | 18.00 | 17.61 | 17.74 | 5,721,546 | -0.26(-1.44%) |
Jul 19, 2001 | 18.01 | 18.21 | 17.76 | 18.00 | 7,242,153 | +0.14(+0.79%) |
Jul 18, 2001 | 17.72 | 17.86 | 17.58 | 17.86 | 5,999,613 | +0.14(+0.79%) |
Jul 17, 2001 | 17.28 | 17.89 | 17.28 | 17.72 | 6,482,487 | +0.44(+2.55%) |
Jul 16, 2001 | 17.48 | 17.66 | 17.28 | 17.28 | 4,998,828 | -0.34(-1.94%) |
Jul 13, 2001 | 17.74 | 17.82 | 17.49 | 17.62 | 4,443,969 | -0.20(-1.15%) |
Jul 12, 2001 | 17.58 | 17.90 | 17.53 | 17.82 | 4,962,517 | +0.28(+1.60%) |
Jul 11, 2001 | 17.44 | 17.66 | 17.27 | 17.54 | 6,252,835 | +0.01(+0.08%) |
Jul 10, 2001 | 17.99 | 18.12 | 17.50 | 17.53 | 6,106,317 | -0.50(-2.79%) |
Jul 09, 2001 | 17.90 | 18.05 | 17.70 | 18.03 | 6,271,946 | +0.04(+0.22%) |
Jul 06, 2001 | 18.19 | 18.24 | 17.85 | 17.99 | 5,328,176 | -0.29(-1.58%) |
Jul 05, 2001 | 18.23 | 18.40 | 18.11 | 18.28 | 3,943,258 | -0.06(-0.33%) |
Jul 03, 2001 | 18.21 | 18.44 | 18.13 | 18.34 | 3,924,465 | -0.07(-0.37%) |