Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 17.29 | 17.69 | 17.24 | 17.56 | 5,208,095 | +0.41(+2.41%) |
Jul 30, 2001 | 17.50 | 17.58 | 17.11 | 17.15 | 3,330,747 | -0.35(-2.00%) |
Jul 27, 2001 | 17.50 | 17.61 | 17.39 | 17.50 | 3,481,725 | +0.00(+0.02%) |
Jul 26, 2001 | 17.33 | 17.57 | 17.06 | 17.50 | 4,789,561 | +0.17(+1.00%) |
Jul 25, 2001 | 16.85 | 17.35 | 16.84 | 17.32 | 5,975,724 | +0.52(+3.08%) |
Jul 24, 2001 | 17.50 | 17.50 | 16.76 | 16.81 | 8,342,316 | -0.67(-3.83%) |
Jul 23, 2001 | 17.93 | 17.99 | 17.42 | 17.47 | 4,400,650 | -0.26(-1.49%) |
Jul 20, 2001 | 18.00 | 18.00 | 17.61 | 17.74 | 5,721,546 | -0.26(-1.44%) |
Jul 19, 2001 | 18.01 | 18.21 | 17.76 | 18.00 | 7,242,153 | +0.14(+0.79%) |
Jul 18, 2001 | 17.72 | 17.86 | 17.58 | 17.86 | 5,999,613 | +0.14(+0.79%) |
Jul 17, 2001 | 17.28 | 17.89 | 17.28 | 17.72 | 6,482,487 | +0.44(+2.55%) |
Jul 16, 2001 | 17.48 | 17.66 | 17.28 | 17.28 | 4,998,828 | -0.34(-1.94%) |
Jul 13, 2001 | 17.74 | 17.82 | 17.49 | 17.62 | 4,443,969 | -0.20(-1.15%) |
Jul 12, 2001 | 17.58 | 17.90 | 17.53 | 17.82 | 4,962,517 | +0.28(+1.60%) |
Jul 11, 2001 | 17.44 | 17.66 | 17.27 | 17.54 | 6,252,835 | +0.01(+0.08%) |
Jul 10, 2001 | 17.99 | 18.12 | 17.50 | 17.53 | 6,106,317 | -0.50(-2.79%) |
Jul 09, 2001 | 17.90 | 18.05 | 17.70 | 18.03 | 6,271,946 | +0.04(+0.22%) |
Jul 06, 2001 | 18.19 | 18.24 | 17.85 | 17.99 | 5,328,176 | -0.29(-1.58%) |
Jul 05, 2001 | 18.23 | 18.40 | 18.11 | 18.28 | 3,943,258 | -0.06(-0.33%) |
Jul 03, 2001 | 18.21 | 18.44 | 18.13 | 18.34 | 3,924,465 | -0.07(-0.37%) |
Jul 02, 2001 | 17.15 | 18.43 | 17.15 | 18.41 | 18,482,988 | +0.50(+2.77%) |
Jun 29, 2001 | 18.19 | 18.46 | 17.91 | 17.91 | 6,493,635 | -0.28(-1.52%) |
Jun 28, 2001 | 18.19 | 18.52 | 18.14 | 18.19 | 4,678,717 | +0.24(+1.36%) |
Jun 27, 2001 | 18.19 | 18.35 | 17.90 | 17.94 | 5,957,887 | -0.11(-0.61%) |
Jun 26, 2001 | 18.05 | 18.31 | 18.00 | 18.05 | 7,326,242 | -0.11(-0.60%) |
Jun 25, 2001 | 18.37 | 18.63 | 18.16 | 18.16 | 6,021,272 | -0.17(-0.93%) |
Jun 22, 2001 | 18.34 | 18.52 | 18.29 | 18.33 | 4,647,821 | +0.07(+0.38%) |
Jun 21, 2001 | 18.48 | 18.62 | 18.13 | 18.26 | 12,467,767 | -0.35(-1.91%) |
Jun 20, 2001 | 18.89 | 18.89 | 18.37 | 18.62 | 10,430,523 | -0.28(-1.46%) |
Jun 19, 2001 | 19.19 | 19.31 | 18.88 | 18.89 | 5,415,450 | -0.29(-1.53%) |
Jun 18, 2001 | 18.99 | 19.41 | 18.99 | 19.19 | 5,192,806 | +0.21(+1.12%) |
Jun 15, 2001 | 18.99 | 19.27 | 18.80 | 18.98 | 8,073,168 | +0.02(+0.10%) |
Jun 14, 2001 | 19.14 | 19.21 | 18.86 | 18.96 | 4,384,087 | -0.19(-0.98%) |
Jun 13, 2001 | 19.21 | 19.47 | 19.11 | 19.14 | 4,486,332 | -0.02(-0.11%) |
Jun 12, 2001 | 18.89 | 19.22 | 18.82 | 19.16 | 6,503,509 | +0.27(+1.45%) |
Jun 11, 2001 | 18.86 | 18.97 | 18.69 | 18.89 | 2,707,725 | +0.04(+0.19%) |
Jun 08, 2001 | 19.07 | 19.07 | 18.81 | 18.85 | 3,074,977 | -0.27(-1.39%) |
Jun 07, 2001 | 19.06 | 19.32 | 18.98 | 19.12 | 3,653,087 | +0.03(+0.17%) |
Jun 06, 2001 | 19.14 | 19.15 | 18.97 | 19.09 | 4,789,880 | +0.01(+0.07%) |
Jun 05, 2001 | 18.87 | 19.13 | 18.69 | 19.07 | 4,944,680 | +0.24(+1.25%) |
Jun 04, 2001 | 18.69 | 19.00 | 18.61 | 18.84 | 3,819,036 | +0.09(+0.49%) |
Jun 01, 2001 | 18.53 | 18.81 | 18.18 | 18.74 | 6,806,420 | +0.13(+0.70%) |
May 31, 2001 | 18.42 | 18.74 | 18.42 | 18.61 | 4,973,346 | +0.19(+1.05%) |
May 30, 2001 | 18.64 | 18.76 | 18.32 | 18.42 | 5,374,998 | -0.38(-2.00%) |
May 29, 2001 | 18.68 | 18.95 | 18.52 | 18.80 | 4,954,235 | +0.15(+0.83%) |
May 25, 2001 | 18.72 | 18.85 | 18.64 | 18.64 | 3,336,480 | -0.03(-0.18%) |
May 24, 2001 | 18.98 | 19.07 | 18.52 | 18.68 | 8,153,753 | -0.26(-1.38%) |
May 23, 2001 | 18.93 | 19.01 | 18.85 | 18.94 | 4,468,176 | -0.06(-0.30%) |
May 22, 2001 | 19.36 | 19.37 | 18.92 | 18.99 | 6,866,620 | -0.33(-1.70%) |
May 21, 2001 | 19.32 | 19.44 | 19.19 | 19.32 | 4,459,258 | +0.01(+0.03%) |
May 18, 2001 | 19.44 | 19.53 | 19.15 | 19.32 | 6,263,983 | -0.10(-0.53%) |
May 17, 2001 | 19.62 | 19.94 | 19.26 | 19.42 | 12,834,382 | -0.28(-1.43%) |
May 16, 2001 | 18.54 | 19.71 | 18.45 | 19.70 | 11,419,841 | +1.15(+6.22%) |
May 15, 2001 | 18.57 | 18.80 | 18.49 | 18.55 | 4,528,058 | -0.02(-0.13%) |
May 14, 2001 | 18.43 | 18.59 | 18.41 | 18.57 | 2,613,125 | +0.14(+0.78%) |
May 11, 2001 | 18.53 | 18.64 | 18.28 | 18.43 | 3,598,939 | -0.10(-0.56%) |
May 10, 2001 | 18.42 | 18.67 | 18.41 | 18.53 | 3,733,036 | +0.17(+0.95%) |
May 09, 2001 | 18.27 | 18.54 | 18.26 | 18.36 | 4,153,161 | +0.09(+0.49%) |
May 08, 2001 | 18.50 | 18.63 | 18.17 | 18.27 | 5,749,257 | -0.24(-1.31%) |
May 07, 2001 | 18.72 | 18.95 | 18.45 | 18.51 | 4,672,984 | -0.33(-1.74%) |
May 04, 2001 | 18.33 | 18.84 | 18.23 | 18.84 | 6,665,635 | +0.35(+1.90%) |
May 03, 2001 | 18.33 | 18.65 | 18.11 | 18.48 | 6,397,124 | +0.19(+1.03%) |
May 02, 2001 | 18.60 | 18.60 | 18.16 | 18.30 | 6,873,309 | -0.15(-0.82%) |