Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 20.88 | 21.05 | 20.52 | 20.65 | 11,462,112 | -0.24(-1.13%) |
Aug 30, 2001 | 20.68 | 21.11 | 20.61 | 20.88 | 13,827,590 | +0.31(+1.50%) |
Aug 29, 2001 | 20.75 | 20.77 | 20.49 | 20.57 | 8,922,374 | -0.16(-0.78%) |
Aug 28, 2001 | 20.71 | 20.74 | 20.60 | 20.73 | 8,392,707 | +0.04(+0.19%) |
Aug 27, 2001 | 20.50 | 20.86 | 20.49 | 20.69 | 8,030,412 | +0.20(+0.98%) |
Aug 24, 2001 | 20.41 | 20.84 | 20.38 | 20.49 | 14,908,735 | +0.13(+0.66%) |
Aug 23, 2001 | 19.87 | 20.47 | 19.85 | 20.36 | 11,992,927 | +0.49(+2.45%) |
Aug 22, 2001 | 19.84 | 20.10 | 19.79 | 19.87 | 13,125,270 | +0.10(+0.48%) |
Aug 21, 2001 | 19.81 | 20.32 | 19.73 | 19.77 | 17,161,714 | -0.03(-0.18%) |
Aug 20, 2001 | 19.21 | 19.81 | 19.14 | 19.81 | 17,423,678 | +0.59(+3.06%) |
Aug 17, 2001 | 19.01 | 19.36 | 18.91 | 19.22 | 12,455,553 | +0.25(+1.31%) |
Aug 16, 2001 | 19.12 | 19.13 | 18.75 | 18.97 | 12,932,873 | -0.05(-0.27%) |
Aug 15, 2001 | 19.21 | 19.37 | 18.99 | 19.03 | 10,558,441 | -0.33(-1.71%) |
Aug 14, 2001 | 19.26 | 19.44 | 19.24 | 19.36 | 6,606,257 | +0.07(+0.38%) |
Aug 13, 2001 | 19.32 | 19.41 | 19.12 | 19.28 | 7,224,546 | +0.07(+0.36%) |
Aug 10, 2001 | 19.37 | 19.70 | 19.10 | 19.21 | 12,236,523 | -0.17(-0.85%) |
Aug 09, 2001 | 19.34 | 19.54 | 19.09 | 19.38 | 8,647,783 | -0.14(-0.71%) |
Aug 08, 2001 | 19.78 | 19.82 | 19.45 | 19.52 | 7,482,377 | -0.30(-1.54%) |
Aug 07, 2001 | 19.43 | 19.82 | 19.43 | 19.82 | 9,376,964 | +0.32(+1.65%) |
Aug 06, 2001 | 19.78 | 19.81 | 19.36 | 19.50 | 8,708,624 | -0.17(-0.89%) |
Aug 03, 2001 | 19.82 | 19.93 | 19.44 | 19.67 | 9,412,321 | -0.29(-1.46%) |
Aug 02, 2001 | 20.07 | 20.17 | 19.69 | 19.97 | 7,726,662 | +0.05(+0.24%) |
Aug 01, 2001 | 19.77 | 20.21 | 19.64 | 19.92 | 10,970,327 | +0.10(+0.51%) |
Jul 31, 2001 | 19.09 | 19.84 | 19.08 | 19.82 | 16,174,012 | +0.80(+4.19%) |
Jul 30, 2001 | 18.82 | 19.10 | 18.81 | 19.02 | 12,270,043 | +0.22(+1.18%) |
Jul 27, 2001 | 19.25 | 19.30 | 18.73 | 18.80 | 15,258,173 | -0.45(-2.35%) |
Jul 26, 2001 | 19.35 | 19.43 | 18.84 | 19.25 | 16,071,844 | -0.21(-1.07%) |
Jul 25, 2001 | 19.73 | 19.74 | 19.12 | 19.46 | 13,575,728 | -0.28(-1.43%) |
Jul 24, 2001 | 20.01 | 20.01 | 19.67 | 19.74 | 7,624,265 | -0.17(-0.85%) |
Jul 23, 2001 | 20.25 | 20.43 | 19.87 | 19.91 | 8,812,859 | -0.12(-0.61%) |
Jul 20, 2001 | 19.96 | 20.23 | 19.86 | 20.04 | 10,160,100 | +0.08(+0.39%) |
Jul 19, 2001 | 19.92 | 20.19 | 19.77 | 19.96 | 11,193,490 | +0.15(+0.75%) |
Jul 18, 2001 | 19.59 | 20.09 | 19.58 | 19.81 | 13,249,020 | +0.27(+1.40%) |
Jul 17, 2001 | 19.12 | 19.67 | 18.99 | 19.53 | 14,878,659 | +0.41(+2.16%) |
Jul 16, 2001 | 19.60 | 19.60 | 18.99 | 19.12 | 16,731,689 | -0.47(-2.42%) |
Jul 13, 2001 | 19.80 | 19.99 | 19.47 | 19.60 | 11,599,178 | -0.34(-1.73%) |
Jul 12, 2001 | 20.28 | 20.28 | 19.82 | 19.94 | 11,618,922 | -0.34(-1.70%) |
Jul 11, 2001 | 20.28 | 20.40 | 20.02 | 20.28 | 10,085,024 | +0.12(+0.58%) |
Jul 10, 2001 | 19.68 | 20.47 | 19.68 | 20.17 | 22,116,292 | +0.48(+2.46%) |
Jul 09, 2001 | 20.17 | 20.17 | 19.64 | 19.68 | 10,720,073 | -0.23(-1.14%) |
Jul 06, 2001 | 20.38 | 20.38 | 19.72 | 19.91 | 13,525,218 | -0.47(-2.29%) |
Jul 05, 2001 | 20.47 | 20.56 | 20.08 | 20.38 | 17,410,360 | -0.44(-2.13%) |
Jul 03, 2001 | 21.12 | 21.25 | 20.79 | 20.82 | 11,882,034 | -0.44(-2.05%) |
Jul 02, 2001 | 21.67 | 21.67 | 21.17 | 21.26 | 15,606,692 | -0.30(-1.41%) |
Jun 29, 2001 | 21.10 | 22.10 | 20.81 | 21.56 | 25,737,864 | +0.53(+2.51%) |
Jun 28, 2001 | 20.69 | 21.26 | 20.63 | 21.03 | 13,185,194 | +0.51(+2.50%) |
Jun 27, 2001 | 20.50 | 20.76 | 20.30 | 20.52 | 13,395,958 | +0.08(+0.41%) |
Jun 26, 2001 | 20.91 | 21.11 | 20.38 | 20.44 | 13,898,304 | -0.54(-2.60%) |
Jun 25, 2001 | 20.81 | 21.16 | 20.69 | 20.98 | 14,670,649 | +0.28(+1.35%) |
Jun 22, 2001 | 20.76 | 20.99 | 20.59 | 20.70 | 14,287,232 | -0.06(-0.27%) |
Jun 21, 2001 | 20.25 | 20.98 | 20.19 | 20.76 | 29,111,018 | +0.51(+2.49%) |
Jun 20, 2001 | 19.58 | 20.36 | 19.56 | 20.25 | 21,313,642 | +0.83(+4.26%) |
Jun 19, 2001 | 19.60 | 19.77 | 19.38 | 19.43 | 21,381,600 | -0.09(-0.45%) |
Jun 18, 2001 | 20.18 | 20.28 | 19.40 | 19.51 | 22,181,726 | -0.66(-3.28%) |
Jun 15, 2001 | 20.47 | 20.71 | 19.90 | 20.18 | 24,753,376 | -0.30(-1.49%) |
Jun 14, 2001 | 20.72 | 20.78 | 20.46 | 20.48 | 14,746,644 | -0.34(-1.65%) |
Jun 13, 2001 | 21.16 | 21.52 | 20.72 | 20.82 | 23,404,528 | -0.56(-2.63%) |
Jun 12, 2001 | 21.14 | 21.59 | 21.13 | 21.39 | 16,327,609 | +0.25(+1.20%) |
Jun 11, 2001 | 21.02 | 21.27 | 20.93 | 21.13 | 11,888,692 | +0.10(+0.50%) |
Jun 08, 2001 | 21.13 | 21.34 | 20.36 | 21.03 | 12,736,113 | -0.10(-0.49%) |
Jun 07, 2001 | 20.86 | 21.26 | 20.49 | 21.13 | 53,804,472 | -0.64(-2.96%) |
Jun 06, 2001 | 21.82 | 21.95 | 21.61 | 21.78 | 14,037,436 | -0.36(-1.63%) |
Jun 05, 2001 | 22.10 | 22.21 | 21.82 | 22.14 | 11,615,019 | -0.14(-0.65%) |
Jun 04, 2001 | 22.24 | 22.45 | 21.80 | 22.28 | 10,847,266 | -0.05(-0.21%) |