Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 21.81 | 21.94 | 21.27 | 21.89 | 34,808,456 | +0.19(+0.88%) |
Sep 27, 2001 | 21.29 | 21.76 | 21.17 | 21.70 | 37,691,632 | +0.65(+3.11%) |
Sep 26, 2001 | 20.19 | 21.04 | 20.06 | 21.04 | 33,928,992 | +0.86(+4.25%) |
Sep 25, 2001 | 20.33 | 20.33 | 19.95 | 20.18 | 29,567,034 | +0.52(+2.64%) |
Sep 24, 2001 | 20.06 | 20.12 | 19.25 | 19.66 | 35,146,132 | +0.13(+0.64%) |
Sep 21, 2001 | 18.56 | 19.62 | 18.56 | 19.54 | 52,189,416 | -0.40(-2.03%) |
Sep 20, 2001 | 19.78 | 20.45 | 19.70 | 19.94 | 33,241,910 | -0.26(-1.30%) |
Sep 19, 2001 | 20.66 | 20.74 | 19.65 | 20.20 | 33,970,032 | -0.43(-2.06%) |
Sep 18, 2001 | 20.77 | 20.82 | 20.31 | 20.63 | 29,148,188 | -0.19(-0.89%) |
Sep 17, 2001 | 21.78 | 21.80 | 20.19 | 20.82 | 49,298,728 | -0.02(-0.08%) |
Sep 10, 2001 | 19.92 | 21.03 | 19.90 | 20.83 | 20,226,574 | +0.64(+3.16%) |
Sep 07, 2001 | 20.88 | 20.96 | 20.17 | 20.19 | 32,180,690 | -0.79(-3.77%) |
Sep 06, 2001 | 21.24 | 21.47 | 20.82 | 20.99 | 20,828,092 | -0.49(-2.26%) |
Sep 05, 2001 | 21.17 | 21.59 | 20.81 | 21.47 | 24,533,384 | +0.41(+1.94%) |
Sep 04, 2001 | 20.99 | 21.66 | 20.85 | 21.06 | 24,094,384 | +0.15(+0.73%) |
Aug 31, 2001 | 21.01 | 21.14 | 20.77 | 20.91 | 27,691,392 | +0.01(+0.03%) |
Aug 30, 2001 | 21.62 | 21.78 | 20.77 | 20.90 | 35,783,928 | -0.71(-3.28%) |
Aug 29, 2001 | 22.18 | 22.20 | 21.52 | 21.61 | 22,983,146 | -0.30(-1.37%) |
Aug 28, 2001 | 22.49 | 22.49 | 21.80 | 21.91 | 17,459,562 | -0.44(-1.95%) |
Aug 27, 2001 | 22.56 | 22.56 | 22.34 | 22.35 | 12,186,624 | -0.21(-0.92%) |
Aug 24, 2001 | 22.05 | 22.65 | 22.00 | 22.56 | 19,455,944 | +0.35(+1.60%) |
Aug 23, 2001 | 21.94 | 22.28 | 21.93 | 22.20 | 20,580,010 | +0.00(+0.00%) |
Aug 22, 2001 | 22.04 | 22.33 | 21.72 | 22.20 | 21,576,186 | +0.02(+0.10%) |
Aug 21, 2001 | 22.60 | 22.78 | 22.12 | 22.18 | 19,613,698 | -0.42(-1.86%) |
Aug 20, 2001 | 22.79 | 22.86 | 22.32 | 22.60 | 25,339,926 | -0.19(-0.81%) |
Aug 17, 2001 | 22.47 | 22.79 | 22.16 | 22.79 | 16,836,240 | +0.31(+1.36%) |
Aug 16, 2001 | 22.39 | 22.62 | 22.22 | 22.48 | 14,105,505 | -0.01(-0.05%) |
Aug 15, 2001 | 22.57 | 22.86 | 22.42 | 22.49 | 17,250,322 | +0.08(+0.34%) |
Aug 14, 2001 | 22.38 | 22.54 | 22.30 | 22.42 | 12,671,978 | +0.08(+0.34%) |
Aug 13, 2001 | 22.11 | 22.38 | 22.10 | 22.34 | 16,058,098 | -0.09(-0.41%) |
Aug 10, 2001 | 22.10 | 22.60 | 22.01 | 22.43 | 18,496,412 | +0.19(+0.86%) |
Aug 09, 2001 | 22.19 | 22.35 | 22.02 | 22.24 | 16,977,688 | +0.35(+1.62%) |
Aug 08, 2001 | 21.94 | 22.32 | 21.84 | 21.89 | 19,166,272 | -0.09(-0.40%) |
Aug 07, 2001 | 22.18 | 22.18 | 21.86 | 21.97 | 15,193,109 | -0.04(-0.20%) |
Aug 06, 2001 | 22.36 | 22.37 | 21.91 | 22.02 | 10,119,517 | -0.22(-0.98%) |
Aug 03, 2001 | 22.24 | 22.38 | 21.97 | 22.24 | 13,078,364 | +0.00(+0.00%) |
Aug 02, 2001 | 22.45 | 22.57 | 22.16 | 22.24 | 13,957,645 | -0.22(-0.97%) |
Aug 01, 2001 | 22.50 | 22.56 | 22.22 | 22.45 | 13,354,662 | -0.04(-0.19%) |
Jul 31, 2001 | 22.01 | 22.91 | 22.00 | 22.50 | 24,678,312 | +0.61(+2.79%) |
Jul 30, 2001 | 21.83 | 21.95 | 21.71 | 21.89 | 16,202,843 | +0.14(+0.65%) |
Jul 27, 2001 | 21.94 | 21.96 | 21.68 | 21.74 | 15,940,836 | -0.08(-0.37%) |
Jul 26, 2001 | 21.97 | 22.07 | 21.53 | 21.83 | 17,710,392 | -0.06(-0.27%) |
Jul 25, 2001 | 21.83 | 22.05 | 21.62 | 21.89 | 17,061,970 | +0.13(+0.60%) |
Jul 24, 2001 | 21.97 | 21.97 | 21.61 | 21.76 | 16,506,442 | -0.12(-0.55%) |
Jul 23, 2001 | 22.61 | 22.81 | 21.85 | 21.88 | 17,221,556 | -0.73(-3.24%) |
Jul 20, 2001 | 22.39 | 23.05 | 22.38 | 22.61 | 21,257,014 | +0.16(+0.71%) |
Jul 19, 2001 | 22.38 | 22.63 | 22.10 | 22.45 | 23,358,750 | +0.07(+0.29%) |
Jul 18, 2001 | 21.39 | 22.48 | 21.30 | 22.38 | 35,455,228 | +1.33(+6.30%) |
Jul 17, 2001 | 20.71 | 21.18 | 20.51 | 21.06 | 33,653,428 | +0.39(+1.88%) |
Jul 16, 2001 | 20.97 | 21.09 | 20.41 | 20.67 | 24,484,280 | -0.31(-1.46%) |
Jul 13, 2001 | 20.55 | 21.36 | 20.54 | 20.97 | 31,234,534 | +0.45(+2.21%) |
Jul 12, 2001 | 21.29 | 21.29 | 20.30 | 20.52 | 43,532,740 | -0.68(-3.22%) |
Jul 11, 2001 | 21.96 | 21.96 | 21.12 | 21.20 | 34,000,632 | -1.07(-4.80%) |
Jul 10, 2001 | 22.35 | 22.57 | 22.10 | 22.27 | 17,930,440 | -0.19(-0.83%) |
Jul 09, 2001 | 21.96 | 22.49 | 21.90 | 22.46 | 17,882,254 | +0.60(+2.75%) |
Jul 06, 2001 | 21.91 | 21.94 | 21.59 | 21.86 | 21,555,666 | +0.16(+0.73%) |
Jul 05, 2001 | 22.19 | 22.30 | 21.65 | 21.70 | 22,623,482 | -0.37(-1.68%) |
Jul 03, 2001 | 22.32 | 22.41 | 22.01 | 22.07 | 12,051,223 | -0.25(-1.12%) |