Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 15.08 | 15.43 | 15.04 | 15.32 | 5,970,813 | +0.36(+2.41%) |
Jul 30, 2001 | 15.27 | 15.34 | 14.92 | 14.96 | 3,818,530 | -0.31(-2.00%) |
Jul 27, 2001 | 15.26 | 15.36 | 15.16 | 15.26 | 3,991,618 | +0.00(+0.02%) |
Jul 26, 2001 | 15.12 | 15.32 | 14.88 | 15.26 | 5,490,986 | +0.15(+1.00%) |
Jul 25, 2001 | 14.69 | 15.13 | 14.69 | 15.11 | 6,850,860 | +0.45(+3.08%) |
Jul 24, 2001 | 15.27 | 15.27 | 14.62 | 14.66 | 9,564,037 | -0.58(-3.83%) |
Jul 23, 2001 | 15.64 | 15.69 | 15.20 | 15.24 | 5,045,120 | -0.23(-1.49%) |
Jul 20, 2001 | 15.70 | 15.70 | 15.36 | 15.47 | 6,559,459 | -0.23(-1.44%) |
Jul 19, 2001 | 15.71 | 15.88 | 15.49 | 15.70 | 8,302,757 | +0.12(+0.79%) |
Jul 18, 2001 | 15.45 | 15.58 | 15.34 | 15.58 | 6,878,248 | +0.12(+0.79%) |
Jul 17, 2001 | 15.07 | 15.61 | 15.07 | 15.45 | 7,431,838 | +0.38(+2.55%) |
Jul 16, 2001 | 15.25 | 15.40 | 15.07 | 15.07 | 5,730,899 | -0.30(-1.94%) |
Jul 13, 2001 | 15.47 | 15.54 | 15.25 | 15.37 | 5,094,782 | -0.18(-1.15%) |
Jul 12, 2001 | 15.34 | 15.61 | 15.29 | 15.54 | 5,689,271 | +0.25(+1.60%) |
Jul 11, 2001 | 15.21 | 15.40 | 15.06 | 15.30 | 7,168,554 | +0.01(+0.08%) |
Jul 10, 2001 | 15.69 | 15.80 | 15.27 | 15.29 | 7,000,578 | -0.44(-2.79%) |
Jul 09, 2001 | 15.61 | 15.74 | 15.44 | 15.73 | 7,190,464 | +0.03(+0.22%) |
Jul 06, 2001 | 15.87 | 15.91 | 15.57 | 15.69 | 6,108,480 | -0.25(-1.58%) |
Jul 05, 2001 | 15.90 | 16.05 | 15.79 | 15.94 | 4,520,743 | -0.05(-0.33%) |
Jul 03, 2001 | 15.89 | 16.09 | 15.82 | 16.00 | 4,499,198 | -0.06(-0.37%) |
Jul 02, 2001 | 14.96 | 16.07 | 14.96 | 16.06 | 21,189,796 | +0.43(+2.77%) |
Jun 29, 2001 | 15.86 | 16.10 | 15.62 | 15.62 | 7,444,619 | -0.24(-1.52%) |
Jun 28, 2001 | 15.86 | 16.15 | 15.82 | 15.86 | 5,363,909 | +0.21(+1.36%) |
Jun 27, 2001 | 15.87 | 16.01 | 15.61 | 15.65 | 6,830,411 | -0.10(-0.61%) |
Jun 26, 2001 | 15.75 | 15.97 | 15.70 | 15.75 | 8,399,160 | -0.09(-0.60%) |
Jun 25, 2001 | 16.02 | 16.25 | 15.84 | 15.84 | 6,903,079 | -0.15(-0.93%) |
Jun 22, 2001 | 16.00 | 16.15 | 15.95 | 15.99 | 5,328,488 | +0.06(+0.38%) |
Jun 21, 2001 | 16.12 | 16.24 | 15.81 | 15.93 | 14,293,654 | -0.31(-1.91%) |
Jun 20, 2001 | 16.48 | 16.48 | 16.02 | 16.24 | 11,958,059 | -0.24(-1.46%) |
Jun 19, 2001 | 16.74 | 16.84 | 16.47 | 16.48 | 6,208,535 | -0.26(-1.53%) |
Jun 18, 2001 | 16.57 | 16.93 | 16.57 | 16.74 | 5,953,285 | +0.18(+1.12%) |
Jun 15, 2001 | 16.56 | 16.81 | 16.40 | 16.55 | 9,255,472 | +0.02(+0.10%) |
Jun 14, 2001 | 16.70 | 16.76 | 16.45 | 16.54 | 5,026,131 | -0.16(-0.98%) |
Jun 13, 2001 | 16.76 | 16.98 | 16.67 | 16.70 | 5,143,349 | -0.02(-0.11%) |
Jun 12, 2001 | 16.48 | 16.76 | 16.42 | 16.72 | 7,455,939 | +0.24(+1.45%) |
Jun 11, 2001 | 16.45 | 16.55 | 16.30 | 16.48 | 3,104,267 | +0.03(+0.19%) |
Jun 08, 2001 | 16.64 | 16.64 | 16.41 | 16.45 | 3,525,303 | -0.23(-1.39%) |
Jun 07, 2001 | 16.63 | 16.85 | 16.55 | 16.68 | 4,188,077 | +0.03(+0.17%) |
Jun 06, 2001 | 16.70 | 16.70 | 16.55 | 16.65 | 5,491,351 | +0.01(+0.07%) |
Jun 05, 2001 | 16.46 | 16.69 | 16.30 | 16.64 | 5,668,821 | +0.21(+1.25%) |
Jun 04, 2001 | 16.30 | 16.57 | 16.23 | 16.43 | 4,378,328 | +0.08(+0.49%) |
Jun 01, 2001 | 16.16 | 16.40 | 15.86 | 16.35 | 7,803,211 | +0.11(+0.70%) |
May 31, 2001 | 16.07 | 16.35 | 16.07 | 16.24 | 5,701,686 | +0.17(+1.05%) |
May 30, 2001 | 16.26 | 16.36 | 15.98 | 16.07 | 6,162,159 | -0.33(-2.00%) |
May 29, 2001 | 16.29 | 16.53 | 16.16 | 16.40 | 5,679,776 | +0.13(+0.83%) |
May 25, 2001 | 16.33 | 16.44 | 16.26 | 16.26 | 3,825,103 | -0.03(-0.18%) |
May 24, 2001 | 16.55 | 16.63 | 16.16 | 16.29 | 9,347,859 | -0.23(-1.38%) |
May 23, 2001 | 16.51 | 16.58 | 16.45 | 16.52 | 5,122,534 | -0.05(-0.30%) |
May 22, 2001 | 16.88 | 16.90 | 16.50 | 16.57 | 7,872,227 | -0.29(-1.70%) |
May 21, 2001 | 16.86 | 16.96 | 16.74 | 16.85 | 5,112,310 | +0.01(+0.03%) |
May 18, 2001 | 16.96 | 17.03 | 16.70 | 16.85 | 7,181,335 | -0.09(-0.53%) |
May 17, 2001 | 17.12 | 17.39 | 16.80 | 16.94 | 14,713,959 | -0.25(-1.43%) |
May 16, 2001 | 16.17 | 17.19 | 16.10 | 17.18 | 13,092,261 | +1.01(+6.22%) |
May 15, 2001 | 16.20 | 16.40 | 16.13 | 16.18 | 5,191,186 | -0.02(-0.13%) |
May 14, 2001 | 16.07 | 16.21 | 16.05 | 16.20 | 2,995,813 | +0.13(+0.78%) |
May 11, 2001 | 16.16 | 16.26 | 15.94 | 16.07 | 4,125,999 | -0.09(-0.56%) |
May 10, 2001 | 16.07 | 16.29 | 16.06 | 16.16 | 4,279,734 | +0.15(+0.95%) |
May 09, 2001 | 15.93 | 16.17 | 15.92 | 16.01 | 4,761,386 | +0.08(+0.49%) |
May 08, 2001 | 16.14 | 16.25 | 15.85 | 15.93 | 6,591,228 | -0.21(-1.31%) |
May 07, 2001 | 16.33 | 16.53 | 16.10 | 16.14 | 5,357,336 | -0.29(-1.74%) |
May 04, 2001 | 15.99 | 16.43 | 15.90 | 16.43 | 7,641,808 | +0.31(+1.90%) |
May 03, 2001 | 15.99 | 16.27 | 15.79 | 16.12 | 7,333,974 | +0.16(+1.03%) |
May 02, 2001 | 16.23 | 16.23 | 15.84 | 15.96 | 7,879,895 | -0.13(-0.82%) |