Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 18.51 | 18.58 | 17.94 | 18.27 | 9,466,834 | +0.09(+0.52%) |
Sep 27, 2001 | 18.14 | 18.18 | 17.79 | 18.18 | 14,907,177 | +0.50(+2.86%) |
Sep 26, 2001 | 18.01 | 18.10 | 17.55 | 17.67 | 8,989,014 | -0.06(-0.34%) |
Sep 25, 2001 | 17.98 | 18.37 | 17.50 | 17.73 | 9,165,467 | -0.26(-1.42%) |
Sep 24, 2001 | 18.25 | 18.41 | 17.84 | 17.99 | 9,034,167 | -0.24(-1.33%) |
Sep 21, 2001 | 17.98 | 18.51 | 17.61 | 18.23 | 10,535,653 | -0.20(-1.06%) |
Sep 20, 2001 | 18.86 | 18.91 | 18.29 | 18.43 | 11,794,887 | -0.76(-3.96%) |
Sep 19, 2001 | 19.24 | 19.59 | 18.85 | 19.19 | 17,185,770 | +0.33(+1.75%) |
Sep 18, 2001 | 19.11 | 19.15 | 18.58 | 18.86 | 6,888,656 | -0.25(-1.30%) |
Sep 17, 2001 | 18.65 | 19.39 | 18.49 | 19.11 | 12,381,876 | -0.36(-1.87%) |
Sep 10, 2001 | 20.20 | 20.34 | 19.26 | 19.47 | 12,180,322 | -0.70(-3.47%) |
Sep 07, 2001 | 20.35 | 20.41 | 20.10 | 20.17 | 6,065,802 | -0.30(-1.45%) |
Sep 06, 2001 | 20.69 | 20.70 | 20.41 | 20.47 | 6,264,980 | -0.24(-1.14%) |
Sep 05, 2001 | 20.70 | 20.77 | 20.41 | 20.70 | 5,512,529 | -0.02(-0.10%) |
Sep 04, 2001 | 20.35 | 20.78 | 20.22 | 20.72 | 6,534,116 | +0.50(+2.50%) |
Aug 31, 2001 | 20.23 | 20.33 | 20.13 | 20.22 | 4,180,366 | +0.01(+0.03%) |
Aug 30, 2001 | 20.07 | 20.27 | 20.04 | 20.21 | 4,796,170 | +0.01(+0.07%) |
Aug 29, 2001 | 20.00 | 20.25 | 19.96 | 20.20 | 7,420,095 | +0.07(+0.37%) |
Aug 28, 2001 | 20.20 | 20.27 | 20.01 | 20.12 | 6,524,016 | -0.26(-1.26%) |
Aug 27, 2001 | 20.38 | 20.51 | 20.27 | 20.38 | 4,293,843 | -0.15(-0.72%) |
Aug 24, 2001 | 20.67 | 20.87 | 20.34 | 20.53 | 7,339,740 | -0.24(-1.13%) |
Aug 23, 2001 | 20.28 | 20.84 | 20.27 | 20.76 | 6,060,752 | +0.40(+1.95%) |
Aug 22, 2001 | 20.20 | 20.50 | 20.18 | 20.37 | 4,712,400 | +0.17(+0.83%) |
Aug 21, 2001 | 20.20 | 20.51 | 20.13 | 20.20 | 7,102,687 | -0.03(-0.17%) |
Aug 20, 2001 | 20.20 | 20.26 | 20.06 | 20.23 | 4,108,181 | +0.03(+0.17%) |
Aug 17, 2001 | 19.86 | 20.25 | 19.77 | 20.20 | 11,453,121 | +0.20(+1.01%) |
Aug 16, 2001 | 19.29 | 20.06 | 19.26 | 20.00 | 10,954,358 | +0.81(+4.25%) |
Aug 15, 2001 | 18.89 | 19.32 | 18.89 | 19.18 | 9,595,163 | +0.34(+1.79%) |
Aug 14, 2001 | 18.97 | 18.97 | 18.70 | 18.84 | 5,030,402 | -0.02(-0.11%) |
Aug 13, 2001 | 18.86 | 19.18 | 18.79 | 18.86 | 2,764,433 | -0.05(-0.25%) |
Aug 10, 2001 | 18.89 | 19.00 | 18.64 | 18.91 | 4,929,401 | -0.13(-0.71%) |
Aug 09, 2001 | 19.07 | 19.19 | 18.85 | 19.05 | 4,266,514 | -0.09(-0.46%) |
Aug 08, 2001 | 19.26 | 19.46 | 19.05 | 19.13 | 4,233,689 | -0.26(-1.32%) |
Aug 07, 2001 | 19.28 | 19.50 | 19.23 | 19.39 | 3,125,212 | +0.00(+0.00%) |
Aug 06, 2001 | 19.46 | 19.58 | 19.26 | 19.39 | 3,049,759 | -0.14(-0.72%) |
Aug 03, 2001 | 19.52 | 19.61 | 19.39 | 19.53 | 2,566,889 | -0.09(-0.48%) |
Aug 02, 2001 | 19.69 | 19.85 | 19.46 | 19.63 | 3,878,109 | -0.15(-0.78%) |
Aug 01, 2001 | 19.72 | 19.86 | 19.63 | 19.78 | 5,562,435 | +0.16(+0.82%) |
Jul 31, 2001 | 19.61 | 19.86 | 19.53 | 19.62 | 6,474,852 | +0.16(+0.83%) |
Jul 30, 2001 | 19.26 | 19.56 | 19.15 | 19.46 | 3,112,290 | +0.18(+0.91%) |
Jul 27, 2001 | 19.32 | 19.47 | 19.26 | 19.28 | 3,839,639 | -0.20(-1.00%) |
Jul 26, 2001 | 19.50 | 19.59 | 19.33 | 19.48 | 5,304,290 | -0.25(-1.26%) |
Jul 25, 2001 | 19.21 | 19.82 | 19.15 | 19.73 | 11,145,367 | +0.61(+3.21%) |
Jul 24, 2001 | 19.01 | 19.25 | 18.84 | 19.11 | 12,275,826 | +0.42(+2.23%) |
Jul 23, 2001 | 18.83 | 19.31 | 18.64 | 18.70 | 9,668,834 | +0.17(+0.91%) |
Jul 20, 2001 | 18.51 | 18.68 | 18.48 | 18.53 | 4,398,854 | -0.10(-0.54%) |
Jul 19, 2001 | 18.77 | 18.81 | 18.52 | 18.63 | 4,468,663 | -0.02(-0.11%) |
Jul 18, 2001 | 18.65 | 18.77 | 18.56 | 18.65 | 4,557,632 | -0.01(-0.07%) |
Jul 17, 2001 | 18.58 | 18.78 | 18.39 | 18.66 | 3,958,017 | +0.06(+0.33%) |
Jul 16, 2001 | 18.38 | 18.78 | 18.38 | 18.60 | 5,357,761 | -0.01(-0.07%) |
Jul 13, 2001 | 18.06 | 18.64 | 18.06 | 18.62 | 5,962,128 | +0.44(+2.41%) |
Jul 12, 2001 | 17.93 | 18.33 | 17.64 | 18.18 | 5,084,466 | +0.24(+1.35%) |
Jul 11, 2001 | 17.64 | 18.21 | 17.63 | 17.94 | 8,541,940 | -0.18(-0.97%) |
Jul 10, 2001 | 18.08 | 18.39 | 17.94 | 18.11 | 8,044,217 | +0.22(+1.24%) |
Jul 09, 2001 | 17.86 | 17.99 | 17.71 | 17.89 | 4,004,359 | +0.01(+0.08%) |
Jul 06, 2001 | 18.20 | 18.22 | 17.54 | 17.88 | 7,796,172 | -0.34(-1.88%) |
Jul 05, 2001 | 18.39 | 18.44 | 18.20 | 18.22 | 2,986,782 | -0.12(-0.66%) |
Jul 03, 2001 | 18.57 | 18.58 | 18.12 | 18.34 | 2,539,708 | -0.11(-0.58%) |