Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 14.31 | 14.48 | 14.19 | 14.26 | 4,293,556 | -0.01(-0.10%) |
Aug 30, 2001 | 14.53 | 14.74 | 14.12 | 14.27 | 7,278,712 | -0.35(-2.39%) |
Aug 29, 2001 | 14.98 | 15.07 | 14.55 | 14.62 | 6,575,227 | -0.35(-2.33%) |
Aug 28, 2001 | 15.07 | 15.09 | 14.85 | 14.97 | 4,451,631 | -0.17(-1.13%) |
Aug 27, 2001 | 15.27 | 15.27 | 15.12 | 15.14 | 3,286,701 | -0.01(-0.05%) |
Aug 24, 2001 | 14.85 | 15.31 | 14.72 | 15.15 | 5,078,816 | +0.31(+2.09%) |
Aug 23, 2001 | 15.04 | 15.04 | 14.79 | 14.84 | 5,411,758 | -0.20(-1.33%) |
Aug 22, 2001 | 14.86 | 15.11 | 14.66 | 15.04 | 7,449,198 | +0.28(+1.91%) |
Aug 21, 2001 | 14.96 | 15.27 | 14.73 | 14.76 | 6,723,810 | -0.12(-0.78%) |
Aug 20, 2001 | 14.88 | 14.99 | 14.75 | 14.87 | 4,045,676 | -0.01(-0.07%) |
Aug 17, 2001 | 15.19 | 15.19 | 14.86 | 14.88 | 7,564,925 | -0.05(-0.31%) |
Aug 16, 2001 | 15.07 | 15.07 | 14.72 | 14.93 | 6,374,805 | -0.09(-0.57%) |
Aug 15, 2001 | 14.98 | 15.27 | 14.89 | 15.02 | 5,205,130 | +0.08(+0.50%) |
Aug 14, 2001 | 15.10 | 15.20 | 14.88 | 14.94 | 4,232,225 | -0.19(-1.27%) |
Aug 13, 2001 | 14.96 | 15.15 | 14.92 | 15.13 | 4,062,834 | +0.09(+0.59%) |
Aug 10, 2001 | 14.76 | 15.06 | 14.70 | 15.05 | 6,009,373 | +0.32(+2.17%) |
Aug 09, 2001 | 14.75 | 14.85 | 14.60 | 14.73 | 5,686,653 | -0.09(-0.62%) |
Aug 08, 2001 | 15.18 | 15.24 | 14.74 | 14.82 | 4,709,733 | -0.36(-2.40%) |
Aug 07, 2001 | 15.04 | 15.19 | 15.00 | 15.18 | 4,119,784 | +0.20(+1.35%) |
Aug 06, 2001 | 15.22 | 15.28 | 14.96 | 14.98 | 3,417,395 | -0.32(-2.11%) |
Aug 03, 2001 | 15.28 | 15.34 | 15.06 | 15.30 | 4,090,944 | +0.06(+0.40%) |
Aug 02, 2001 | 15.29 | 15.41 | 15.22 | 15.24 | 4,023,041 | +0.04(+0.26%) |
Aug 01, 2001 | 15.27 | 15.41 | 15.14 | 15.20 | 5,857,870 | -0.12(-0.79%) |
Jul 31, 2001 | 15.09 | 15.43 | 15.04 | 15.32 | 5,969,215 | +0.36(+2.41%) |
Jul 30, 2001 | 15.27 | 15.34 | 14.93 | 14.96 | 3,817,509 | -0.31(-2.00%) |
Jul 27, 2001 | 15.27 | 15.37 | 15.17 | 15.27 | 3,990,550 | +0.00(+0.02%) |
Jul 26, 2001 | 15.12 | 15.33 | 14.88 | 15.27 | 5,489,517 | +0.15(+1.00%) |
Jul 25, 2001 | 14.70 | 15.13 | 14.69 | 15.12 | 6,849,028 | +0.45(+3.08%) |
Jul 24, 2001 | 15.27 | 15.27 | 14.62 | 14.66 | 9,561,478 | -0.58(-3.83%) |
Jul 23, 2001 | 15.65 | 15.70 | 15.20 | 15.25 | 5,043,770 | -0.23(-1.49%) |
Jul 20, 2001 | 15.70 | 15.70 | 15.37 | 15.48 | 6,557,704 | -0.23(-1.44%) |
Jul 19, 2001 | 15.71 | 15.89 | 15.49 | 15.70 | 8,300,535 | +0.12(+0.79%) |
Jul 18, 2001 | 15.46 | 15.58 | 15.34 | 15.58 | 6,876,408 | +0.12(+0.79%) |
Jul 17, 2001 | 15.07 | 15.61 | 15.07 | 15.46 | 7,429,850 | +0.38(+2.55%) |
Jul 16, 2001 | 15.25 | 15.41 | 15.07 | 15.07 | 5,729,366 | -0.30(-1.94%) |
Jul 13, 2001 | 15.48 | 15.55 | 15.26 | 15.37 | 5,093,419 | -0.18(-1.15%) |
Jul 12, 2001 | 15.34 | 15.61 | 15.29 | 15.55 | 5,687,748 | +0.25(+1.60%) |
Jul 11, 2001 | 15.22 | 15.41 | 15.07 | 15.30 | 7,166,636 | +0.01(+0.08%) |
Jul 10, 2001 | 15.70 | 15.81 | 15.27 | 15.29 | 6,998,705 | -0.44(-2.79%) |
Jul 09, 2001 | 15.61 | 15.75 | 15.44 | 15.73 | 7,188,540 | +0.03(+0.22%) |
Jul 06, 2001 | 15.87 | 15.91 | 15.57 | 15.70 | 6,106,846 | -0.25(-1.58%) |
Jul 05, 2001 | 15.91 | 16.06 | 15.80 | 15.95 | 4,519,533 | -0.05(-0.33%) |
Jul 03, 2001 | 15.89 | 16.09 | 15.82 | 16.00 | 4,497,994 | -0.06(-0.37%) |
Jul 02, 2001 | 14.96 | 16.08 | 14.96 | 16.06 | 21,184,126 | +0.43(+2.77%) |
Jun 29, 2001 | 15.87 | 16.11 | 15.63 | 15.63 | 7,442,627 | -0.24(-1.52%) |
Jun 28, 2001 | 15.87 | 16.15 | 15.83 | 15.87 | 5,362,474 | +0.21(+1.37%) |
Jun 27, 2001 | 15.87 | 16.01 | 15.61 | 15.65 | 6,828,584 | -0.10(-0.61%) |
Jun 26, 2001 | 15.75 | 15.98 | 15.70 | 15.75 | 8,396,913 | -0.09(-0.60%) |
Jun 25, 2001 | 16.02 | 16.25 | 15.85 | 15.85 | 6,901,232 | -0.15(-0.93%) |
Jun 22, 2001 | 16.00 | 16.16 | 15.96 | 15.99 | 5,327,062 | +0.06(+0.38%) |
Jun 21, 2001 | 16.12 | 16.24 | 15.82 | 15.93 | 14,289,830 | -0.31(-1.91%) |
Jun 20, 2001 | 16.48 | 16.48 | 16.03 | 16.24 | 11,954,859 | -0.24(-1.46%) |
Jun 19, 2001 | 16.74 | 16.85 | 16.47 | 16.48 | 6,206,874 | -0.26(-1.53%) |
Jun 18, 2001 | 16.57 | 16.93 | 16.57 | 16.74 | 5,951,692 | +0.18(+1.12%) |
Jun 15, 2001 | 16.57 | 16.81 | 16.40 | 16.56 | 9,252,996 | +0.02(+0.10%) |
Jun 14, 2001 | 16.70 | 16.76 | 16.45 | 16.54 | 5,024,786 | -0.16(-0.98%) |
Jun 13, 2001 | 16.76 | 16.98 | 16.67 | 16.70 | 5,141,973 | -0.02(-0.11%) |
Jun 12, 2001 | 16.48 | 16.77 | 16.42 | 16.72 | 7,453,944 | +0.24(+1.45%) |
Jun 11, 2001 | 16.46 | 16.55 | 16.31 | 16.48 | 3,103,437 | +0.03(+0.19%) |
Jun 08, 2001 | 16.64 | 16.64 | 16.41 | 16.45 | 3,524,359 | -0.23(-1.39%) |
Jun 07, 2001 | 16.63 | 16.86 | 16.56 | 16.68 | 4,186,957 | +0.03(+0.17%) |
Jun 06, 2001 | 16.70 | 16.71 | 16.55 | 16.65 | 5,489,882 | +0.01(+0.07%) |
Jun 05, 2001 | 16.46 | 16.69 | 16.31 | 16.64 | 5,667,305 | +0.21(+1.25%) |
Jun 04, 2001 | 16.31 | 16.58 | 16.23 | 16.44 | 4,377,157 | +0.08(+0.49%) |