Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 15.55 | 15.80 | 15.54 | 15.66 | 11,916,994 | -0.04(-0.25%) |
Aug 30, 2001 | 15.48 | 16.01 | 15.47 | 15.70 | 20,395,976 | +0.35(+2.29%) |
Aug 29, 2001 | 15.43 | 15.48 | 15.23 | 15.35 | 8,501,352 | -0.05(-0.36%) |
Aug 28, 2001 | 15.61 | 15.61 | 15.32 | 15.41 | 9,833,679 | -0.21(-1.32%) |
Aug 27, 2001 | 15.77 | 15.84 | 15.58 | 15.61 | 12,460,116 | -0.23(-1.42%) |
Aug 24, 2001 | 15.90 | 16.04 | 15.71 | 15.84 | 12,933,950 | -0.08(-0.49%) |
Aug 23, 2001 | 15.60 | 15.96 | 15.52 | 15.92 | 14,462,957 | +0.39(+2.49%) |
Aug 22, 2001 | 15.55 | 15.56 | 15.39 | 15.53 | 12,297,304 | -0.02(-0.12%) |
Aug 21, 2001 | 15.61 | 15.70 | 15.47 | 15.55 | 12,684,138 | -0.07(-0.47%) |
Aug 20, 2001 | 15.42 | 15.62 | 15.36 | 15.62 | 12,470,991 | +0.32(+2.10%) |
Aug 17, 2001 | 15.36 | 15.41 | 15.13 | 15.30 | 9,917,261 | -0.05(-0.36%) |
Aug 16, 2001 | 15.31 | 15.37 | 15.10 | 15.36 | 14,916,594 | +0.04(+0.27%) |
Aug 15, 2001 | 14.87 | 15.35 | 14.85 | 15.31 | 24,639,972 | +0.50(+3.35%) |
Aug 14, 2001 | 14.77 | 14.84 | 14.71 | 14.82 | 10,452,615 | +0.08(+0.52%) |
Aug 13, 2001 | 14.64 | 14.79 | 14.60 | 14.74 | 8,038,393 | +0.04(+0.28%) |
Aug 10, 2001 | 14.58 | 14.80 | 14.31 | 14.70 | 12,108,081 | +0.02(+0.13%) |
Aug 09, 2001 | 14.59 | 14.71 | 14.48 | 14.68 | 15,209,905 | +0.04(+0.24%) |
Aug 08, 2001 | 14.42 | 14.75 | 14.34 | 14.64 | 20,508,764 | +0.20(+1.38%) |
Aug 07, 2001 | 14.38 | 14.44 | 14.29 | 14.44 | 13,341,913 | +0.09(+0.61%) |
Aug 06, 2001 | 14.41 | 14.48 | 14.26 | 14.36 | 11,801,410 | -0.03(-0.20%) |
Aug 03, 2001 | 14.23 | 14.41 | 14.19 | 14.39 | 18,162,276 | +0.25(+1.80%) |
Aug 02, 2001 | 14.27 | 14.30 | 14.00 | 14.13 | 16,434,726 | -0.05(-0.39%) |
Aug 01, 2001 | 14.39 | 14.40 | 14.08 | 14.19 | 12,313,461 | -0.17(-1.17%) |
Jul 31, 2001 | 14.24 | 14.40 | 14.10 | 14.35 | 13,508,143 | +0.11(+0.77%) |
Jul 30, 2001 | 14.33 | 14.42 | 14.16 | 14.24 | 9,021,171 | -0.17(-1.18%) |
Jul 27, 2001 | 14.48 | 14.51 | 14.23 | 14.42 | 7,338,984 | -0.07(-0.47%) |
Jul 26, 2001 | 14.48 | 14.49 | 14.29 | 14.48 | 10,771,093 | +0.01(+0.04%) |
Jul 25, 2001 | 14.23 | 14.49 | 14.16 | 14.48 | 11,321,362 | +0.25(+1.76%) |
Jul 24, 2001 | 14.32 | 14.35 | 14.05 | 14.23 | 15,486,437 | -0.09(-0.63%) |
Jul 23, 2001 | 14.82 | 14.82 | 14.24 | 14.32 | 16,128,987 | -0.52(-3.53%) |
Jul 20, 2001 | 15.03 | 15.05 | 14.74 | 14.84 | 11,008,476 | -0.19(-1.26%) |
Jul 19, 2001 | 14.88 | 15.09 | 14.74 | 15.03 | 7,827,421 | +0.15(+1.04%) |
Jul 18, 2001 | 15.11 | 15.11 | 14.68 | 14.88 | 12,721,734 | -0.29(-1.93%) |
Jul 17, 2001 | 15.12 | 15.19 | 14.78 | 15.17 | 11,701,361 | +0.05(+0.32%) |
Jul 16, 2001 | 14.82 | 15.12 | 14.82 | 15.12 | 13,053,573 | +0.31(+2.11%) |
Jul 13, 2001 | 14.64 | 14.85 | 14.52 | 14.81 | 10,055,838 | +0.17(+1.14%) |
Jul 12, 2001 | 14.64 | 14.64 | 14.45 | 14.64 | 10,798,436 | -0.01(-0.04%) |
Jul 11, 2001 | 14.38 | 14.72 | 14.25 | 14.65 | 11,238,713 | +0.27(+1.88%) |
Jul 10, 2001 | 14.55 | 14.58 | 14.31 | 14.38 | 14,664,297 | -0.18(-1.22%) |
Jul 09, 2001 | 14.35 | 14.70 | 14.34 | 14.55 | 7,071,773 | +0.20(+1.39%) |
Jul 06, 2001 | 14.56 | 14.64 | 14.34 | 14.35 | 7,799,146 | -0.21(-1.41%) |
Jul 05, 2001 | 14.77 | 14.77 | 14.49 | 14.56 | 8,567,845 | -0.23(-1.52%) |
Jul 03, 2001 | 14.68 | 14.80 | 14.68 | 14.79 | 6,052,953 | +0.11(+0.75%) |
Jul 02, 2001 | 14.48 | 14.82 | 14.38 | 14.68 | 11,363,929 | +0.19(+1.33%) |
Jun 29, 2001 | 14.64 | 14.70 | 14.44 | 14.48 | 20,424,250 | -0.11(-0.77%) |
Jun 28, 2001 | 14.23 | 14.61 | 14.23 | 14.60 | 24,258,730 | +0.38(+2.65%) |
Jun 27, 2001 | 14.14 | 14.27 | 14.08 | 14.22 | 19,658,348 | +0.07(+0.52%) |
Jun 26, 2001 | 14.03 | 14.26 | 13.85 | 14.14 | 31,764,876 | +0.12(+0.83%) |
Jun 25, 2001 | 13.92 | 14.23 | 13.92 | 14.03 | 22,822,624 | +0.24(+1.73%) |
Jun 22, 2001 | 14.03 | 14.07 | 13.71 | 13.79 | 14,310,087 | -0.24(-1.70%) |
Jun 21, 2001 | 14.14 | 14.32 | 14.02 | 14.03 | 15,999,731 | -0.11(-0.77%) |
Jun 20, 2001 | 14.08 | 14.24 | 13.98 | 14.14 | 12,897,286 | +0.06(+0.41%) |
Jun 19, 2001 | 14.09 | 14.19 | 14.01 | 14.08 | 8,452,882 | -0.01(-0.05%) |
Jun 18, 2001 | 14.24 | 14.31 | 13.99 | 14.09 | 9,871,897 | -0.16(-1.11%) |
Jun 15, 2001 | 14.49 | 14.54 | 14.20 | 14.24 | 21,361,042 | -0.24(-1.69%) |
Jun 14, 2001 | 14.71 | 14.71 | 14.43 | 14.49 | 10,908,427 | -0.27(-1.81%) |
Jun 13, 2001 | 14.77 | 14.77 | 14.61 | 14.76 | 8,661,990 | -0.02(-0.13%) |
Jun 12, 2001 | 14.78 | 14.85 | 14.65 | 14.78 | 7,611,477 | -0.01(-0.04%) |
Jun 11, 2001 | 14.80 | 14.84 | 14.65 | 14.78 | 5,400,461 | -0.02(-0.15%) |
Jun 08, 2001 | 14.84 | 14.88 | 14.69 | 14.80 | 6,874,472 | -0.04(-0.26%) |
Jun 07, 2001 | 15.05 | 15.19 | 14.76 | 14.84 | 10,541,478 | -0.20(-1.35%) |
Jun 06, 2001 | 15.28 | 15.28 | 14.92 | 15.05 | 11,023,080 | -0.28(-1.83%) |
Jun 05, 2001 | 15.31 | 15.34 | 14.96 | 15.33 | 10,628,477 | +0.02(+0.11%) |
Jun 04, 2001 | 15.32 | 15.32 | 15.09 | 15.31 | 6,967,374 | -0.08(-0.50%) |