Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 18.28 | 18.28 | 17.78 | 18.02 | 24,688,090 | -0.26(-1.45%) |
Sep 27, 2001 | 17.62 | 18.28 | 17.46 | 18.28 | 19,579,580 | +0.80(+4.57%) |
Sep 26, 2001 | 17.61 | 17.68 | 17.40 | 17.48 | 18,829,118 | -0.07(-0.38%) |
Sep 25, 2001 | 17.52 | 17.76 | 17.26 | 17.55 | 20,761,560 | -0.12(-0.70%) |
Sep 24, 2001 | 17.32 | 17.71 | 17.19 | 17.67 | 30,941,590 | +0.26(+1.48%) |
Sep 21, 2001 | 17.27 | 17.54 | 16.91 | 17.42 | 41,875,300 | -0.28(-1.58%) |
Sep 20, 2001 | 17.80 | 17.89 | 17.61 | 17.70 | 24,812,988 | -0.21(-1.19%) |
Sep 19, 2001 | 18.02 | 18.28 | 17.76 | 17.91 | 31,314,142 | -0.11(-0.62%) |
Sep 18, 2001 | 18.36 | 18.49 | 17.72 | 18.02 | 29,404,482 | -0.22(-1.23%) |
Sep 17, 2001 | 17.54 | 18.41 | 17.46 | 18.24 | 34,939,952 | +0.28(+1.56%) |
Sep 10, 2001 | 17.57 | 18.09 | 17.57 | 17.96 | 16,281,295 | +0.40(+2.27%) |
Sep 07, 2001 | 17.84 | 17.95 | 17.44 | 17.57 | 18,897,462 | -0.29(-1.63%) |
Sep 06, 2001 | 18.02 | 18.18 | 17.69 | 17.86 | 17,209,726 | -0.24(-1.32%) |
Sep 05, 2001 | 17.87 | 18.18 | 17.75 | 18.10 | 14,617,412 | +0.21(+1.17%) |
Sep 04, 2001 | 17.78 | 18.11 | 17.69 | 17.89 | 15,154,261 | +0.20(+1.14%) |
Aug 31, 2001 | 17.89 | 18.03 | 17.58 | 17.69 | 13,380,756 | -0.20(-1.13%) |
Aug 30, 2001 | 17.72 | 18.08 | 17.66 | 17.89 | 16,142,192 | +0.26(+1.50%) |
Aug 29, 2001 | 17.78 | 17.79 | 17.55 | 17.62 | 10,415,891 | -0.14(-0.78%) |
Aug 28, 2001 | 17.74 | 17.77 | 17.64 | 17.76 | 9,797,563 | +0.03(+0.19%) |
Aug 27, 2001 | 17.56 | 17.87 | 17.55 | 17.73 | 9,374,623 | +0.17(+0.98%) |
Aug 24, 2001 | 17.48 | 17.85 | 17.46 | 17.55 | 17,404,310 | +0.12(+0.66%) |
Aug 23, 2001 | 17.02 | 17.53 | 17.00 | 17.44 | 14,000,424 | +0.42(+2.45%) |
Aug 22, 2001 | 16.99 | 17.22 | 16.95 | 17.02 | 15,322,311 | +0.08(+0.48%) |
Aug 21, 2001 | 16.97 | 17.41 | 16.90 | 16.94 | 20,034,414 | -0.03(-0.18%) |
Aug 20, 2001 | 16.46 | 16.97 | 16.40 | 16.97 | 20,340,228 | +0.50(+3.06%) |
Aug 17, 2001 | 16.28 | 16.58 | 16.20 | 16.46 | 14,540,489 | +0.21(+1.31%) |
Aug 16, 2001 | 16.38 | 16.39 | 16.06 | 16.25 | 15,097,708 | -0.04(-0.27%) |
Aug 15, 2001 | 16.45 | 16.59 | 16.27 | 16.30 | 12,325,819 | -0.28(-1.71%) |
Aug 14, 2001 | 16.49 | 16.66 | 16.48 | 16.58 | 7,712,079 | +0.06(+0.38%) |
Aug 13, 2001 | 16.55 | 16.63 | 16.38 | 16.52 | 8,433,864 | +0.06(+0.36%) |
Aug 10, 2001 | 16.59 | 16.88 | 16.36 | 16.46 | 14,284,796 | -0.14(-0.85%) |
Aug 09, 2001 | 16.57 | 16.74 | 16.36 | 16.60 | 10,095,336 | -0.12(-0.71%) |
Aug 08, 2001 | 16.95 | 16.98 | 16.66 | 16.72 | 8,734,854 | -0.26(-1.54%) |
Aug 07, 2001 | 16.64 | 16.98 | 16.64 | 16.98 | 10,946,575 | +0.28(+1.65%) |
Aug 06, 2001 | 16.95 | 16.97 | 16.58 | 16.70 | 10,166,362 | -0.15(-0.89%) |
Aug 03, 2001 | 16.98 | 17.07 | 16.65 | 16.85 | 10,987,851 | -0.25(-1.46%) |
Aug 02, 2001 | 17.20 | 17.27 | 16.86 | 17.10 | 9,020,029 | +0.04(+0.24%) |
Aug 01, 2001 | 16.94 | 17.31 | 16.83 | 17.06 | 12,806,651 | +0.09(+0.51%) |
Jul 31, 2001 | 16.35 | 16.99 | 16.34 | 16.98 | 18,881,382 | +0.68(+4.19%) |
Jul 30, 2001 | 16.12 | 16.36 | 16.11 | 16.29 | 14,323,927 | +0.19(+1.18%) |
Jul 27, 2001 | 16.49 | 16.53 | 16.04 | 16.10 | 17,812,240 | -0.39(-2.35%) |
Jul 26, 2001 | 16.58 | 16.64 | 16.14 | 16.49 | 18,762,112 | -0.18(-1.07%) |
Jul 25, 2001 | 16.90 | 16.91 | 16.38 | 16.67 | 15,848,171 | -0.24(-1.43%) |
Jul 24, 2001 | 17.14 | 17.14 | 16.85 | 16.91 | 8,900,491 | -0.15(-0.85%) |
Jul 23, 2001 | 17.35 | 17.50 | 17.02 | 17.06 | 10,288,044 | -0.10(-0.61%) |
Jul 20, 2001 | 17.10 | 17.33 | 17.01 | 17.16 | 11,860,800 | +0.07(+0.39%) |
Jul 19, 2001 | 17.06 | 17.29 | 16.94 | 17.10 | 13,067,169 | +0.13(+0.75%) |
Jul 18, 2001 | 16.78 | 17.21 | 16.77 | 16.97 | 15,466,775 | +0.23(+1.40%) |
Jul 17, 2001 | 16.38 | 16.85 | 16.27 | 16.73 | 17,369,198 | +0.35(+2.16%) |
Jul 16, 2001 | 16.79 | 16.79 | 16.27 | 16.38 | 19,532,408 | -0.41(-2.42%) |
Jul 13, 2001 | 16.96 | 17.12 | 16.68 | 16.79 | 13,540,765 | -0.29(-1.73%) |
Jul 12, 2001 | 17.38 | 17.38 | 16.98 | 17.08 | 13,563,815 | -0.29(-1.70%) |
Jul 11, 2001 | 17.37 | 17.48 | 17.15 | 17.38 | 11,773,157 | +0.10(+0.58%) |
Jul 10, 2001 | 16.86 | 17.54 | 16.86 | 17.27 | 25,818,340 | +0.41(+2.46%) |
Jul 09, 2001 | 17.27 | 17.27 | 16.83 | 16.86 | 12,514,507 | -0.19(-1.14%) |
Jul 06, 2001 | 17.45 | 17.45 | 16.89 | 17.05 | 15,789,206 | -0.40(-2.29%) |
Jul 05, 2001 | 17.54 | 17.61 | 17.20 | 17.45 | 20,324,682 | -0.38(-2.13%) |
Jul 03, 2001 | 18.10 | 18.20 | 17.81 | 17.83 | 13,870,969 | -0.37(-2.05%) |