Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 14.95 | 15.61 | 14.75 | 15.46 | 15,225,925 | +0.89(+6.10%) |
Sep 27, 2001 | 14.32 | 14.77 | 14.22 | 14.57 | 9,293,338 | +0.09(+0.63%) |
Sep 26, 2001 | 14.86 | 14.87 | 14.37 | 14.48 | 16,830,974 | -0.02(-0.11%) |
Sep 25, 2001 | 14.86 | 14.91 | 14.32 | 14.50 | 20,075,392 | -0.37(-2.46%) |
Sep 24, 2001 | 14.95 | 15.36 | 14.54 | 14.86 | 28,880,640 | +0.02(+0.17%) |
Sep 21, 2001 | 13.70 | 15.11 | 13.30 | 14.84 | 52,650,248 | +0.74(+5.24%) |
Sep 20, 2001 | 14.86 | 15.22 | 12.87 | 14.10 | 73,541,768 | -1.26(-8.22%) |
Sep 19, 2001 | 15.15 | 15.53 | 13.96 | 15.36 | 30,183,056 | +0.08(+0.54%) |
Sep 18, 2001 | 16.60 | 16.61 | 14.74 | 15.28 | 27,865,322 | -0.71(-4.42%) |
Sep 17, 2001 | 15.78 | 17.44 | 15.65 | 15.98 | 55,677,776 | -3.60(-18.36%) |
Sep 10, 2001 | 19.51 | 19.92 | 19.31 | 19.58 | 8,740,940 | -0.44(-2.20%) |
Sep 07, 2001 | 20.01 | 20.26 | 19.22 | 20.02 | 10,470,631 | -0.32(-1.55%) |
Sep 06, 2001 | 20.78 | 21.09 | 20.12 | 20.34 | 7,771,022 | -0.72(-3.43%) |
Sep 05, 2001 | 21.14 | 21.46 | 20.84 | 21.06 | 5,590,333 | -0.29(-1.36%) |
Sep 04, 2001 | 20.84 | 21.63 | 20.76 | 21.35 | 6,403,576 | +0.23(+1.10%) |
Aug 31, 2001 | 20.39 | 21.19 | 20.39 | 21.12 | 4,863,678 | +0.66(+3.25%) |
Aug 30, 2001 | 21.06 | 21.30 | 20.28 | 20.45 | 6,230,763 | -0.65(-3.07%) |
Aug 29, 2001 | 21.49 | 21.49 | 21.05 | 21.10 | 4,068,499 | -0.29(-1.36%) |
Aug 28, 2001 | 21.92 | 22.11 | 21.30 | 21.39 | 3,841,856 | -0.53(-2.42%) |
Aug 27, 2001 | 22.25 | 22.36 | 21.91 | 21.92 | 3,892,195 | -0.21(-0.94%) |
Aug 24, 2001 | 21.73 | 22.30 | 21.63 | 22.13 | 4,526,242 | +0.42(+1.91%) |
Aug 23, 2001 | 21.51 | 21.85 | 21.49 | 21.71 | 3,523,327 | +0.03(+0.15%) |
Aug 22, 2001 | 21.42 | 21.91 | 21.27 | 21.68 | 4,252,150 | +0.26(+1.20%) |
Aug 21, 2001 | 21.57 | 21.87 | 21.30 | 21.42 | 4,902,937 | -0.08(-0.39%) |
Aug 20, 2001 | 21.34 | 21.57 | 21.17 | 21.51 | 5,028,181 | +0.21(+0.97%) |
Aug 17, 2001 | 21.96 | 22.17 | 20.84 | 21.30 | 8,170,117 | -0.66(-3.02%) |
Aug 16, 2001 | 22.01 | 22.05 | 21.71 | 21.96 | 8,869,195 | -0.14(-0.64%) |
Aug 15, 2001 | 22.42 | 22.65 | 22.05 | 22.10 | 5,878,033 | -0.38(-1.70%) |
Aug 14, 2001 | 22.62 | 22.82 | 22.43 | 22.49 | 4,435,801 | -0.13(-0.59%) |
Aug 13, 2001 | 22.75 | 22.91 | 22.54 | 22.62 | 4,183,266 | -0.13(-0.58%) |
Aug 10, 2001 | 22.46 | 22.85 | 22.31 | 22.75 | 5,566,489 | +0.13(+0.59%) |
Aug 09, 2001 | 22.44 | 23.23 | 22.25 | 22.62 | 6,491,728 | +0.18(+0.81%) |
Aug 08, 2001 | 22.64 | 22.74 | 22.26 | 22.44 | 6,421,760 | -0.23(-1.03%) |
Aug 07, 2001 | 22.28 | 22.96 | 22.22 | 22.67 | 7,231,390 | +0.39(+1.75%) |
Aug 06, 2001 | 22.17 | 22.44 | 22.10 | 22.28 | 6,340,352 | +0.19(+0.86%) |
Aug 03, 2001 | 22.50 | 22.84 | 22.09 | 22.09 | 11,444,643 | +0.08(+0.38%) |
Aug 02, 2001 | 22.46 | 22.56 | 21.92 | 22.01 | 9,394,376 | -0.14(-0.64%) |
Aug 01, 2001 | 22.05 | 22.30 | 21.81 | 22.15 | 7,897,711 | +0.27(+1.21%) |
Jul 31, 2001 | 22.10 | 22.29 | 21.74 | 21.88 | 9,450,856 | -0.21(-0.94%) |
Jul 30, 2001 | 22.64 | 22.75 | 21.92 | 22.09 | 7,779,211 | -0.36(-1.59%) |
Jul 27, 2001 | 22.34 | 22.71 | 22.28 | 22.45 | 4,832,608 | +0.11(+0.48%) |
Jul 26, 2001 | 21.98 | 22.50 | 21.84 | 22.34 | 11,133,821 | +0.36(+1.62%) |
Jul 25, 2001 | 21.71 | 22.13 | 21.65 | 21.98 | 7,466,583 | +0.27(+1.22%) |
Jul 24, 2001 | 22.32 | 22.32 | 21.61 | 21.71 | 6,208,364 | -0.61(-2.72%) |
Jul 23, 2001 | 22.42 | 22.65 | 22.22 | 22.32 | 5,559,745 | -0.10(-0.44%) |
Jul 20, 2001 | 22.54 | 22.75 | 22.28 | 22.42 | 5,307,330 | -0.12(-0.55%) |
Jul 19, 2001 | 22.43 | 23.04 | 22.23 | 22.54 | 7,275,707 | +0.12(+0.52%) |
Jul 18, 2001 | 23.04 | 23.04 | 22.34 | 22.43 | 6,944,774 | -1.07(-4.56%) |
Jul 17, 2001 | 22.92 | 23.50 | 22.77 | 23.50 | 6,357,211 | +0.58(+2.54%) |
Jul 16, 2001 | 23.41 | 23.77 | 22.82 | 22.92 | 6,869,266 | -0.49(-2.09%) |
Jul 13, 2001 | 22.94 | 23.50 | 22.86 | 23.41 | 9,550,449 | +0.47(+2.06%) |
Jul 12, 2001 | 23.25 | 23.33 | 22.26 | 22.94 | 8,670,129 | -0.32(-1.36%) |
Jul 11, 2001 | 22.50 | 23.42 | 22.50 | 23.25 | 9,890,896 | +0.75(+3.32%) |
Jul 10, 2001 | 22.99 | 23.08 | 22.43 | 22.50 | 4,775,044 | -0.49(-2.13%) |
Jul 09, 2001 | 23.01 | 23.38 | 22.76 | 22.99 | 4,300,562 | -0.02(-0.07%) |
Jul 06, 2001 | 23.35 | 23.35 | 22.64 | 23.01 | 5,380,189 | -0.40(-1.70%) |
Jul 05, 2001 | 23.54 | 23.81 | 23.33 | 23.41 | 4,227,463 | -0.13(-0.56%) |
Jul 03, 2001 | 23.86 | 23.86 | 23.46 | 23.54 | 3,384,475 | -0.32(-1.36%) |