Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 16.36 | 17.00 | 16.35 | 16.98 | 18,874,162 | +0.68(+4.19%) |
Jul 30, 2001 | 16.12 | 16.37 | 16.12 | 16.30 | 14,318,450 | +0.19(+1.18%) |
Jul 27, 2001 | 16.50 | 16.53 | 16.05 | 16.11 | 17,805,428 | -0.39(-2.35%) |
Jul 26, 2001 | 16.58 | 16.65 | 16.14 | 16.50 | 18,754,938 | -0.18(-1.07%) |
Jul 25, 2001 | 16.91 | 16.91 | 16.39 | 16.68 | 15,842,111 | -0.24(-1.43%) |
Jul 24, 2001 | 17.15 | 17.15 | 16.85 | 16.92 | 8,897,088 | -0.15(-0.85%) |
Jul 23, 2001 | 17.36 | 17.51 | 17.03 | 17.06 | 10,284,110 | -0.10(-0.61%) |
Jul 20, 2001 | 17.10 | 17.33 | 17.02 | 17.17 | 11,856,265 | +0.07(+0.39%) |
Jul 19, 2001 | 17.07 | 17.30 | 16.95 | 17.10 | 13,062,173 | +0.13(+0.75%) |
Jul 18, 2001 | 16.79 | 17.22 | 16.78 | 16.98 | 15,460,861 | +0.24(+1.40%) |
Jul 17, 2001 | 16.39 | 16.85 | 16.28 | 16.74 | 17,362,556 | +0.35(+2.16%) |
Jul 16, 2001 | 16.79 | 16.80 | 16.27 | 16.39 | 19,524,940 | -0.41(-2.42%) |
Jul 13, 2001 | 16.96 | 17.13 | 16.68 | 16.79 | 13,535,587 | -0.29(-1.73%) |
Jul 12, 2001 | 17.38 | 17.38 | 16.98 | 17.09 | 13,558,628 | -0.29(-1.70%) |
Jul 11, 2001 | 17.37 | 17.48 | 17.15 | 17.38 | 11,768,655 | +0.10(+0.58%) |
Jul 10, 2001 | 16.87 | 17.54 | 16.87 | 17.28 | 25,808,468 | +0.41(+2.46%) |
Jul 09, 2001 | 17.28 | 17.28 | 16.83 | 16.87 | 12,509,722 | -0.19(-1.14%) |
Jul 06, 2001 | 17.46 | 17.46 | 16.90 | 17.06 | 15,783,168 | -0.40(-2.29%) |
Jul 05, 2001 | 17.54 | 17.62 | 17.21 | 17.46 | 20,316,912 | -0.38(-2.13%) |
Jul 03, 2001 | 18.10 | 18.21 | 17.82 | 17.84 | 13,865,665 | -0.37(-2.05%) |
Jul 02, 2001 | 18.57 | 18.57 | 18.14 | 18.21 | 18,212,132 | -0.26(-1.41%) |
Jun 29, 2001 | 18.08 | 18.94 | 17.83 | 18.48 | 30,034,638 | +0.45(+2.51%) |
Jun 28, 2001 | 17.73 | 18.21 | 17.68 | 18.02 | 15,386,379 | +0.44(+2.50%) |
Jun 27, 2001 | 17.57 | 17.79 | 17.39 | 17.58 | 15,632,329 | +0.07(+0.40%) |
Jun 26, 2001 | 17.92 | 18.09 | 17.46 | 17.51 | 16,218,538 | -0.47(-2.59%) |
Jun 25, 2001 | 17.83 | 18.13 | 17.73 | 17.98 | 17,119,822 | +0.24(+1.35%) |
Jun 22, 2001 | 17.79 | 17.99 | 17.65 | 17.74 | 16,672,395 | -0.05(-0.27%) |
Jun 21, 2001 | 17.36 | 17.98 | 17.30 | 17.79 | 33,970,920 | +0.43(+2.49%) |
Jun 20, 2001 | 16.78 | 17.45 | 16.76 | 17.36 | 24,871,820 | +0.71(+4.26%) |
Jun 19, 2001 | 16.80 | 16.94 | 16.61 | 16.65 | 24,951,124 | -0.07(-0.45%) |
Jun 18, 2001 | 17.29 | 17.38 | 16.62 | 16.72 | 25,884,824 | -0.57(-3.28%) |
Jun 15, 2001 | 17.54 | 17.75 | 17.06 | 17.29 | 28,885,798 | -0.26(-1.49%) |
Jun 14, 2001 | 17.75 | 17.80 | 17.53 | 17.55 | 17,208,502 | -0.29(-1.65%) |
Jun 13, 2001 | 18.13 | 18.44 | 17.76 | 17.84 | 27,311,766 | -0.48(-2.63%) |
Jun 12, 2001 | 18.11 | 18.50 | 18.11 | 18.33 | 19,053,400 | +0.22(+1.20%) |
Jun 11, 2001 | 18.01 | 18.23 | 17.93 | 18.11 | 13,873,435 | +0.09(+0.50%) |
Jun 08, 2001 | 18.11 | 18.29 | 17.45 | 18.02 | 14,862,327 | -0.09(-0.49%) |
Jun 07, 2001 | 17.88 | 18.21 | 17.56 | 18.11 | 62,786,788 | -0.55(-2.96%) |
Jun 06, 2001 | 18.70 | 18.81 | 18.52 | 18.66 | 16,380,898 | -0.31(-1.63%) |
Jun 05, 2001 | 18.94 | 19.03 | 18.70 | 18.97 | 13,554,074 | -0.12(-0.65%) |
Jun 04, 2001 | 19.05 | 19.24 | 18.68 | 19.10 | 12,658,149 | -0.04(-0.21%) |
Jun 01, 2001 | 19.26 | 19.26 | 18.94 | 19.14 | 9,621,812 | -0.05(-0.27%) |
May 31, 2001 | 19.18 | 19.40 | 19.11 | 19.19 | 11,889,487 | +0.08(+0.43%) |
May 30, 2001 | 19.37 | 19.41 | 19.04 | 19.11 | 12,248,232 | -0.17(-0.87%) |
May 29, 2001 | 18.92 | 19.32 | 18.70 | 19.27 | 15,894,355 | +0.41(+2.20%) |
May 25, 2001 | 18.79 | 19.04 | 18.78 | 18.86 | 10,481,567 | +0.03(+0.18%) |
May 24, 2001 | 18.66 | 19.10 | 18.62 | 18.83 | 13,574,168 | +0.24(+1.29%) |
May 23, 2001 | 18.44 | 18.73 | 18.44 | 18.59 | 17,209,038 | +0.15(+0.83%) |
May 22, 2001 | 18.66 | 18.83 | 18.36 | 18.43 | 33,217,528 | -0.31(-1.65%) |
May 21, 2001 | 19.60 | 19.63 | 18.64 | 18.74 | 26,110,414 | -0.80(-4.11%) |
May 18, 2001 | 19.41 | 19.59 | 19.41 | 19.55 | 11,370,794 | +0.16(+0.83%) |
May 17, 2001 | 19.52 | 19.69 | 19.28 | 19.39 | 11,090,549 | -0.15(-0.78%) |
May 16, 2001 | 19.11 | 19.63 | 19.04 | 19.54 | 20,540,624 | +0.53(+2.81%) |
May 15, 2001 | 19.02 | 19.20 | 18.77 | 19.01 | 13,765,463 | +0.00(+0.02%) |
May 14, 2001 | 19.15 | 19.27 | 18.95 | 19.00 | 11,787,945 | -0.31(-1.62%) |
May 11, 2001 | 19.53 | 19.57 | 19.17 | 19.32 | 11,272,735 | -0.21(-1.09%) |
May 10, 2001 | 19.18 | 19.57 | 19.11 | 19.53 | 11,767,315 | +0.35(+1.83%) |
May 09, 2001 | 19.04 | 19.33 | 19.01 | 19.18 | 17,985,470 | +0.14(+0.75%) |
May 08, 2001 | 19.22 | 19.34 | 18.96 | 19.04 | 16,100,922 | -0.37(-1.92%) |
May 07, 2001 | 19.63 | 20.11 | 19.30 | 19.41 | 20,716,648 | -0.37(-1.89%) |
May 04, 2001 | 19.31 | 19.86 | 19.28 | 19.78 | 19,494,128 | +0.52(+2.71%) |
May 03, 2001 | 19.15 | 19.50 | 19.15 | 19.26 | 17,210,914 | +0.22(+1.16%) |
May 02, 2001 | 19.44 | 19.44 | 18.98 | 19.04 | 17,636,640 | -0.41(-2.09%) |