Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 17.29 | 17.68 | 17.24 | 17.56 | 5,209,765 | +0.41(+2.41%) |
Jul 30, 2001 | 17.50 | 17.58 | 17.11 | 17.14 | 3,331,815 | -0.35(-2.00%) |
Jul 27, 2001 | 17.49 | 17.61 | 17.38 | 17.49 | 3,482,841 | +0.00(+0.02%) |
Jul 26, 2001 | 17.32 | 17.56 | 17.05 | 17.49 | 4,791,098 | +0.17(+1.00%) |
Jul 25, 2001 | 16.84 | 17.34 | 16.84 | 17.32 | 5,977,641 | +0.52(+3.08%) |
Jul 24, 2001 | 17.50 | 17.50 | 16.76 | 16.80 | 8,344,992 | -0.67(-3.83%) |
Jul 23, 2001 | 17.93 | 17.98 | 17.42 | 17.47 | 4,402,062 | -0.26(-1.49%) |
Jul 20, 2001 | 17.99 | 17.99 | 17.61 | 17.73 | 5,723,382 | -0.26(-1.44%) |
Jul 19, 2001 | 18.01 | 18.20 | 17.75 | 17.99 | 7,244,476 | +0.14(+0.79%) |
Jul 18, 2001 | 17.71 | 17.85 | 17.58 | 17.85 | 6,001,537 | +0.14(+0.79%) |
Jul 17, 2001 | 17.27 | 17.89 | 17.27 | 17.71 | 6,484,566 | +0.44(+2.55%) |
Jul 16, 2001 | 17.47 | 17.65 | 17.27 | 17.27 | 5,000,431 | -0.34(-1.94%) |
Jul 13, 2001 | 17.73 | 17.81 | 17.48 | 17.61 | 4,445,394 | -0.20(-1.15%) |
Jul 12, 2001 | 17.58 | 17.89 | 17.52 | 17.82 | 4,964,109 | +0.28(+1.60%) |
Jul 11, 2001 | 17.43 | 17.65 | 17.26 | 17.54 | 6,254,841 | +0.01(+0.08%) |
Jul 10, 2001 | 17.98 | 18.11 | 17.50 | 17.52 | 6,108,275 | -0.50(-2.79%) |
Jul 09, 2001 | 17.89 | 18.05 | 17.69 | 18.02 | 6,273,958 | +0.04(+0.22%) |
Jul 06, 2001 | 18.19 | 18.23 | 17.84 | 17.98 | 5,329,885 | -0.29(-1.58%) |
Jul 05, 2001 | 18.23 | 18.40 | 18.10 | 18.27 | 3,944,523 | -0.06(-0.33%) |
Jul 03, 2001 | 18.21 | 18.44 | 18.13 | 18.33 | 3,925,724 | -0.07(-0.37%) |
Jul 02, 2001 | 17.14 | 18.42 | 17.14 | 18.40 | 18,488,916 | +0.50(+2.77%) |
Jun 29, 2001 | 18.18 | 18.45 | 17.91 | 17.91 | 6,495,718 | -0.28(-1.52%) |
Jun 28, 2001 | 18.18 | 18.51 | 18.13 | 18.18 | 4,680,218 | +0.24(+1.36%) |
Jun 27, 2001 | 18.19 | 18.34 | 17.89 | 17.94 | 5,959,798 | -0.11(-0.61%) |
Jun 26, 2001 | 18.05 | 18.31 | 17.99 | 18.05 | 7,328,592 | -0.11(-0.60%) |
Jun 25, 2001 | 18.36 | 18.62 | 18.15 | 18.15 | 6,023,203 | -0.17(-0.93%) |
Jun 22, 2001 | 18.34 | 18.51 | 18.28 | 18.33 | 4,649,311 | +0.07(+0.38%) |
Jun 21, 2001 | 18.47 | 18.61 | 18.12 | 18.26 | 12,471,766 | -0.35(-1.91%) |
Jun 20, 2001 | 18.89 | 18.89 | 18.36 | 18.61 | 10,433,869 | -0.28(-1.46%) |
Jun 19, 2001 | 19.18 | 19.30 | 18.87 | 18.89 | 5,417,187 | -0.29(-1.53%) |
Jun 18, 2001 | 18.99 | 19.40 | 18.99 | 19.18 | 5,194,471 | +0.21(+1.12%) |
Jun 15, 2001 | 18.98 | 19.26 | 18.79 | 18.97 | 8,075,757 | +0.02(+0.10%) |
Jun 14, 2001 | 19.14 | 19.21 | 18.85 | 18.95 | 4,385,494 | -0.19(-0.98%) |
Jun 13, 2001 | 19.21 | 19.46 | 19.10 | 19.14 | 4,487,771 | -0.02(-0.11%) |
Jun 12, 2001 | 18.88 | 19.21 | 18.82 | 19.16 | 6,505,595 | +0.27(+1.45%) |
Jun 11, 2001 | 18.85 | 18.97 | 18.68 | 18.88 | 2,708,593 | +0.04(+0.19%) |
Jun 08, 2001 | 19.07 | 19.07 | 18.81 | 18.85 | 3,075,963 | -0.27(-1.39%) |
Jun 07, 2001 | 19.06 | 19.32 | 18.97 | 19.11 | 3,654,259 | +0.03(+0.17%) |
Jun 06, 2001 | 19.14 | 19.14 | 18.97 | 19.08 | 4,791,416 | +0.01(+0.07%) |
Jun 05, 2001 | 18.86 | 19.13 | 18.69 | 19.07 | 4,946,266 | +0.24(+1.25%) |
Jun 04, 2001 | 18.68 | 19.00 | 18.60 | 18.83 | 3,820,261 | +0.09(+0.49%) |
Jun 01, 2001 | 18.53 | 18.80 | 18.18 | 18.74 | 6,808,603 | +0.13(+0.70%) |
May 31, 2001 | 18.42 | 18.74 | 18.42 | 18.61 | 4,974,942 | +0.19(+1.05%) |
May 30, 2001 | 18.64 | 18.75 | 18.31 | 18.42 | 5,376,722 | -0.38(-2.00%) |
May 29, 2001 | 18.67 | 18.95 | 18.52 | 18.79 | 4,955,824 | +0.15(+0.82%) |
May 25, 2001 | 18.71 | 18.85 | 18.64 | 18.64 | 3,337,550 | -0.03(-0.18%) |
May 24, 2001 | 18.97 | 19.07 | 18.52 | 18.67 | 8,156,368 | -0.26(-1.38%) |
May 23, 2001 | 18.93 | 19.00 | 18.85 | 18.93 | 4,469,609 | -0.06(-0.30%) |
May 22, 2001 | 19.35 | 19.37 | 18.91 | 18.99 | 6,868,823 | -0.33(-1.70%) |
May 21, 2001 | 19.32 | 19.44 | 19.19 | 19.32 | 4,460,688 | +0.01(+0.03%) |
May 18, 2001 | 19.43 | 19.52 | 19.14 | 19.31 | 6,265,992 | -0.10(-0.53%) |
May 17, 2001 | 19.62 | 19.93 | 19.25 | 19.41 | 12,838,498 | -0.28(-1.43%) |
May 16, 2001 | 18.53 | 19.70 | 18.45 | 19.69 | 11,423,504 | +1.15(+6.22%) |
May 15, 2001 | 18.56 | 18.79 | 18.49 | 18.54 | 4,529,510 | -0.02(-0.13%) |
May 14, 2001 | 18.42 | 18.58 | 18.40 | 18.56 | 2,613,963 | +0.14(+0.78%) |
May 11, 2001 | 18.52 | 18.64 | 18.27 | 18.42 | 3,600,094 | -0.10(-0.56%) |
May 10, 2001 | 18.42 | 18.67 | 18.41 | 18.52 | 3,734,233 | +0.17(+0.95%) |
May 09, 2001 | 18.26 | 18.53 | 18.25 | 18.35 | 4,154,494 | +0.09(+0.49%) |
May 08, 2001 | 18.50 | 18.62 | 18.17 | 18.26 | 5,751,102 | -0.24(-1.31%) |
May 07, 2001 | 18.71 | 18.94 | 18.45 | 18.50 | 4,674,483 | -0.33(-1.74%) |
May 04, 2001 | 18.32 | 18.83 | 18.22 | 18.83 | 6,667,773 | +0.35(+1.90%) |
May 03, 2001 | 18.32 | 18.64 | 18.10 | 18.48 | 6,399,176 | +0.19(+1.03%) |
May 02, 2001 | 18.60 | 18.60 | 18.15 | 18.29 | 6,875,514 | -0.15(-0.82%) |