Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 22.80 | 22.86 | 22.46 | 22.75 | 24,361,532 | +0.57(+2.55%) |
Sep 27, 2001 | 21.19 | 22.26 | 21.07 | 22.18 | 23,060,502 | +1.39(+6.69%) |
Sep 26, 2001 | 21.22 | 21.33 | 20.66 | 20.79 | 19,918,178 | -0.16(-0.74%) |
Sep 25, 2001 | 20.56 | 20.96 | 20.35 | 20.94 | 26,943,326 | +0.24(+1.17%) |
Sep 24, 2001 | 20.78 | 21.27 | 20.44 | 20.70 | 24,294,496 | +0.02(+0.08%) |
Sep 21, 2001 | 20.49 | 21.39 | 20.21 | 20.69 | 36,985,384 | -0.69(-3.21%) |
Sep 20, 2001 | 21.62 | 21.79 | 21.25 | 21.37 | 22,444,716 | -0.80(-3.62%) |
Sep 19, 2001 | 22.79 | 22.80 | 20.86 | 22.17 | 26,673,108 | -0.62(-2.71%) |
Sep 18, 2001 | 23.18 | 23.24 | 22.53 | 22.79 | 17,474,092 | -0.39(-1.67%) |
Sep 17, 2001 | 23.81 | 23.93 | 22.96 | 23.18 | 28,852,866 | -0.63(-2.64%) |
Sep 10, 2001 | 23.50 | 23.87 | 23.32 | 23.81 | 18,665,996 | +0.20(+0.83%) |
Sep 07, 2001 | 23.37 | 23.84 | 23.29 | 23.61 | 17,508,390 | +0.00(+0.00%) |
Sep 06, 2001 | 23.78 | 23.96 | 23.44 | 23.61 | 17,837,500 | -0.18(-0.78%) |
Sep 05, 2001 | 23.58 | 23.84 | 23.15 | 23.80 | 16,565,744 | +0.27(+1.15%) |
Sep 04, 2001 | 23.44 | 23.87 | 23.39 | 23.53 | 16,014,569 | +0.35(+1.49%) |
Aug 31, 2001 | 23.36 | 23.61 | 23.16 | 23.18 | 13,178,667 | +0.00(+0.00%) |
Aug 30, 2001 | 23.55 | 23.82 | 23.18 | 23.18 | 18,492,260 | -0.13(-0.57%) |
Aug 29, 2001 | 23.65 | 23.77 | 23.31 | 23.31 | 14,055,662 | -0.07(-0.32%) |
Aug 28, 2001 | 23.73 | 23.80 | 23.38 | 23.39 | 11,424,329 | -0.31(-1.32%) |
Aug 27, 2001 | 24.07 | 24.11 | 23.67 | 23.70 | 10,647,799 | -0.38(-1.56%) |
Aug 24, 2001 | 23.75 | 24.07 | 23.51 | 24.07 | 11,574,681 | +0.47(+1.98%) |
Aug 23, 2001 | 23.39 | 23.81 | 23.39 | 23.61 | 12,457,739 | +0.10(+0.44%) |
Aug 22, 2001 | 23.58 | 23.81 | 23.45 | 23.50 | 16,731,686 | +0.18(+0.79%) |
Aug 21, 2001 | 23.58 | 23.67 | 23.12 | 23.32 | 13,513,494 | -0.21(-0.88%) |
Aug 20, 2001 | 23.33 | 23.59 | 23.29 | 23.53 | 16,506,331 | +0.16(+0.69%) |
Aug 17, 2001 | 23.84 | 23.84 | 23.20 | 23.36 | 14,919,494 | -0.47(-1.99%) |
Aug 16, 2001 | 23.87 | 24.04 | 23.59 | 23.84 | 13,086,515 | -0.12(-0.51%) |
Aug 15, 2001 | 23.96 | 24.16 | 23.67 | 23.96 | 16,114,342 | +0.20(+0.85%) |
Aug 14, 2001 | 23.94 | 24.07 | 23.57 | 23.76 | 13,943,418 | -0.14(-0.60%) |
Aug 13, 2001 | 23.90 | 24.13 | 23.82 | 23.90 | 12,094,157 | +0.03(+0.12%) |
Aug 10, 2001 | 23.84 | 24.13 | 23.53 | 23.87 | 15,546,711 | +0.23(+0.98%) |
Aug 09, 2001 | 23.55 | 23.81 | 23.44 | 23.64 | 14,382,695 | -0.17(-0.73%) |
Aug 08, 2001 | 24.10 | 24.22 | 23.66 | 23.81 | 16,411,062 | -0.08(-0.31%) |
Aug 07, 2001 | 23.67 | 23.90 | 23.60 | 23.89 | 15,559,010 | +0.31(+1.30%) |
Aug 06, 2001 | 23.82 | 23.87 | 23.51 | 23.58 | 14,524,560 | -0.24(-0.99%) |
Aug 03, 2001 | 24.19 | 24.20 | 23.55 | 23.82 | 15,321,530 | -0.27(-1.13%) |
Aug 02, 2001 | 23.97 | 24.19 | 23.89 | 24.09 | 14,949,287 | +0.07(+0.31%) |
Aug 01, 2001 | 24.51 | 24.53 | 23.96 | 24.02 | 13,979,620 | -0.09(-0.38%) |
Jul 31, 2001 | 24.36 | 24.76 | 24.10 | 24.11 | 19,173,868 | -0.38(-1.53%) |
Jul 30, 2001 | 24.48 | 24.65 | 24.34 | 24.48 | 12,036,650 | -0.18(-0.75%) |
Jul 27, 2001 | 24.56 | 24.80 | 24.17 | 24.67 | 14,504,813 | +0.01(+0.02%) |
Jul 26, 2001 | 23.84 | 24.68 | 23.84 | 24.66 | 18,053,848 | +0.34(+1.40%) |
Jul 25, 2001 | 23.90 | 24.48 | 23.76 | 24.32 | 20,066,798 | +0.67(+2.83%) |
Jul 24, 2001 | 24.52 | 24.52 | 23.39 | 23.65 | 25,495,580 | -0.88(-3.60%) |
Jul 23, 2001 | 25.11 | 25.24 | 24.33 | 24.54 | 16,628,276 | -0.50(-1.98%) |
Jul 20, 2001 | 24.91 | 25.17 | 24.91 | 25.03 | 19,395,238 | +0.16(+0.65%) |
Jul 19, 2001 | 24.94 | 25.14 | 24.59 | 24.87 | 19,863,442 | +12.71(+104.53%) |
Jul 18, 2001 | 12.20 | 12.23 | 12.04 | 12.16 | 32,549,482 | -0.15(-1.23%) |
Jul 17, 2001 | 12.44 | 12.50 | 12.26 | 12.31 | 20,327,664 | -0.10(-0.80%) |
Jul 16, 2001 | 12.43 | 12.56 | 12.35 | 12.41 | 16,850,860 | +0.00(+0.01%) |
Jul 13, 2001 | 12.33 | 12.55 | 12.32 | 12.41 | 15,824,724 | +0.08(+0.62%) |
Jul 12, 2001 | 12.15 | 12.40 | 12.14 | 12.33 | 16,702,239 | +0.07(+0.59%) |
Jul 11, 2001 | 12.34 | 12.38 | 12.13 | 12.26 | 23,778,484 | -0.12(-0.94%) |
Jul 10, 2001 | 12.48 | 12.50 | 12.38 | 12.38 | 18,022,496 | -0.14(-1.11%) |
Jul 09, 2001 | 12.56 | 12.56 | 12.44 | 12.52 | 15,978,540 | -0.01(-0.09%) |
Jul 06, 2001 | 12.64 | 12.67 | 12.46 | 12.53 | 16,766,329 | -0.03(-0.23%) |
Jul 05, 2001 | 12.63 | 12.73 | 12.54 | 12.56 | 17,544,072 | -0.05(-0.39%) |
Jul 03, 2001 | 12.65 | 12.65 | 12.54 | 12.61 | 11,527,566 | -0.05(-0.41%) |