Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 20.56 | 20.69 | 20.05 | 20.63 | 36,920,640 | +0.18(+0.88%) |
Sep 27, 2001 | 20.07 | 20.51 | 19.95 | 20.45 | 39,978,768 | +0.62(+3.11%) |
Sep 26, 2001 | 19.04 | 19.84 | 18.91 | 19.84 | 35,987,808 | +0.81(+4.25%) |
Sep 25, 2001 | 19.17 | 19.17 | 18.81 | 19.03 | 31,361,166 | +0.49(+2.64%) |
Sep 24, 2001 | 18.91 | 18.97 | 18.15 | 18.54 | 37,278,808 | +0.12(+0.64%) |
Sep 21, 2001 | 17.50 | 18.50 | 17.50 | 18.42 | 55,356,276 | -0.38(-2.02%) |
Sep 20, 2001 | 18.65 | 19.28 | 18.58 | 18.80 | 35,259,036 | -0.25(-1.30%) |
Sep 19, 2001 | 19.48 | 19.55 | 18.53 | 19.05 | 36,031,340 | -0.40(-2.06%) |
Sep 18, 2001 | 19.58 | 19.63 | 19.15 | 19.45 | 30,916,906 | -0.17(-0.89%) |
Sep 17, 2001 | 20.53 | 20.56 | 19.04 | 19.63 | 52,290,180 | -0.02(-0.08%) |
Sep 10, 2001 | 18.78 | 19.83 | 18.76 | 19.64 | 21,453,926 | +0.60(+3.16%) |
Sep 07, 2001 | 19.68 | 19.76 | 19.02 | 19.04 | 34,133,420 | -0.75(-3.77%) |
Sep 06, 2001 | 20.02 | 20.24 | 19.63 | 19.79 | 22,091,944 | -0.46(-2.26%) |
Sep 05, 2001 | 19.96 | 20.35 | 19.62 | 20.24 | 26,022,074 | +0.39(+1.94%) |
Sep 04, 2001 | 19.79 | 20.42 | 19.66 | 19.86 | 25,556,436 | +0.14(+0.73%) |
Aug 31, 2001 | 19.81 | 19.93 | 19.58 | 19.71 | 29,371,712 | +0.01(+0.03%) |
Aug 30, 2001 | 20.38 | 20.53 | 19.58 | 19.71 | 37,955,304 | -0.67(-3.28%) |
Aug 29, 2001 | 20.91 | 20.93 | 20.29 | 20.38 | 24,377,766 | -0.28(-1.37%) |
Aug 28, 2001 | 21.20 | 21.20 | 20.56 | 20.66 | 18,519,010 | -0.41(-1.95%) |
Aug 27, 2001 | 21.27 | 21.27 | 21.07 | 21.07 | 12,926,110 | -0.20(-0.92%) |
Aug 24, 2001 | 20.79 | 21.35 | 20.74 | 21.27 | 20,636,534 | +0.33(+1.60%) |
Aug 23, 2001 | 20.69 | 21.01 | 20.68 | 20.93 | 21,828,808 | +0.00(+0.00%) |
Aug 22, 2001 | 20.78 | 21.06 | 20.48 | 20.93 | 22,885,432 | +0.02(+0.10%) |
Aug 21, 2001 | 21.30 | 21.47 | 20.85 | 20.91 | 20,803,860 | -0.40(-1.86%) |
Aug 20, 2001 | 21.48 | 21.55 | 21.05 | 21.31 | 26,877,556 | -0.17(-0.81%) |
Aug 17, 2001 | 21.18 | 21.48 | 20.89 | 21.48 | 17,857,866 | +0.29(+1.36%) |
Aug 16, 2001 | 21.11 | 21.33 | 20.95 | 21.19 | 14,961,429 | -0.01(-0.05%) |
Aug 15, 2001 | 21.28 | 21.55 | 21.13 | 21.21 | 18,297,074 | +0.07(+0.34%) |
Aug 14, 2001 | 21.10 | 21.25 | 21.02 | 21.13 | 13,440,916 | +0.07(+0.34%) |
Aug 13, 2001 | 20.84 | 21.10 | 20.84 | 21.06 | 17,032,506 | -0.09(-0.41%) |
Aug 10, 2001 | 20.84 | 21.30 | 20.75 | 21.15 | 19,618,778 | +0.18(+0.86%) |
Aug 09, 2001 | 20.92 | 21.07 | 20.76 | 20.97 | 18,007,896 | +0.33(+1.62%) |
Aug 08, 2001 | 20.69 | 21.04 | 20.59 | 20.63 | 20,329,284 | -0.08(-0.40%) |
Aug 07, 2001 | 20.91 | 20.91 | 20.61 | 20.72 | 16,115,029 | -0.04(-0.20%) |
Aug 06, 2001 | 21.08 | 21.09 | 20.66 | 20.76 | 10,733,571 | -0.21(-0.98%) |
Aug 03, 2001 | 20.96 | 21.10 | 20.71 | 20.96 | 13,871,961 | +0.00(+0.00%) |
Aug 02, 2001 | 21.17 | 21.28 | 20.89 | 20.96 | 14,804,597 | -0.21(-0.97%) |
Aug 01, 2001 | 21.21 | 21.27 | 20.95 | 21.17 | 14,165,025 | -0.04(-0.19%) |
Jul 31, 2001 | 20.75 | 21.60 | 20.74 | 21.21 | 26,175,796 | +0.58(+2.79%) |
Jul 30, 2001 | 20.58 | 20.69 | 20.46 | 20.63 | 17,186,034 | +0.13(+0.65%) |
Jul 27, 2001 | 20.69 | 20.70 | 20.44 | 20.50 | 16,908,128 | -0.08(-0.38%) |
Jul 26, 2001 | 20.71 | 20.80 | 20.29 | 20.58 | 18,785,060 | -0.06(-0.27%) |
Jul 25, 2001 | 20.58 | 20.79 | 20.39 | 20.63 | 18,097,294 | +0.12(+0.60%) |
Jul 24, 2001 | 20.71 | 20.71 | 20.37 | 20.51 | 17,508,056 | -0.11(-0.55%) |
Jul 23, 2001 | 21.32 | 21.50 | 20.60 | 20.62 | 18,266,562 | -0.69(-3.24%) |
Jul 20, 2001 | 21.11 | 21.73 | 21.10 | 21.31 | 22,546,892 | +0.15(+0.70%) |
Jul 19, 2001 | 21.10 | 21.34 | 20.84 | 21.16 | 24,776,162 | +0.06(+0.29%) |
Jul 18, 2001 | 20.17 | 21.19 | 20.08 | 21.10 | 37,606,656 | +1.25(+6.30%) |
Jul 17, 2001 | 19.53 | 19.96 | 19.34 | 19.85 | 35,695,520 | +0.37(+1.87%) |
Jul 16, 2001 | 19.77 | 19.89 | 19.24 | 19.49 | 25,969,990 | -0.29(-1.46%) |
Jul 13, 2001 | 19.37 | 20.13 | 19.36 | 19.77 | 33,129,850 | +0.43(+2.21%) |
Jul 12, 2001 | 20.07 | 20.07 | 19.14 | 19.35 | 46,174,312 | -0.64(-3.22%) |
Jul 11, 2001 | 20.70 | 20.70 | 19.91 | 19.99 | 36,063,796 | -1.01(-4.80%) |
Jul 10, 2001 | 21.07 | 21.28 | 20.84 | 21.00 | 19,018,462 | -0.17(-0.83%) |
Jul 09, 2001 | 20.71 | 21.20 | 20.64 | 21.17 | 18,967,352 | +0.57(+2.75%) |
Jul 06, 2001 | 20.66 | 20.69 | 20.36 | 20.61 | 22,863,666 | +0.15(+0.73%) |
Jul 05, 2001 | 20.92 | 21.02 | 20.41 | 20.46 | 23,996,278 | -0.35(-1.68%) |
Jul 03, 2001 | 21.05 | 21.13 | 20.75 | 20.81 | 12,782,493 | -0.24(-1.12%) |