Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 15.28 | 15.40 | 15.09 | 15.34 | 7,848,277 | +0.33(+2.17%) |
Sep 27, 2001 | 14.56 | 15.04 | 14.30 | 15.01 | 7,172,818 | +0.46(+3.14%) |
Sep 26, 2001 | 14.58 | 14.64 | 14.45 | 14.56 | 6,868,124 | +0.04(+0.27%) |
Sep 25, 2001 | 14.19 | 14.65 | 14.11 | 14.52 | 8,288,961 | +0.23(+1.59%) |
Sep 24, 2001 | 13.56 | 14.42 | 13.56 | 14.29 | 11,171,046 | +0.73(+5.39%) |
Sep 21, 2001 | 14.08 | 14.34 | 13.39 | 13.56 | 19,597,600 | -0.52(-3.70%) |
Sep 20, 2001 | 14.41 | 14.47 | 13.95 | 14.08 | 10,289,358 | -0.33(-2.30%) |
Sep 19, 2001 | 14.73 | 14.86 | 13.80 | 14.41 | 10,770,453 | -0.26(-1.80%) |
Sep 18, 2001 | 14.89 | 15.15 | 14.55 | 14.68 | 9,677,724 | -0.20(-1.37%) |
Sep 17, 2001 | 15.83 | 15.84 | 14.72 | 14.88 | 11,393,954 | -1.05(-6.60%) |
Sep 10, 2001 | 15.71 | 16.20 | 15.65 | 15.93 | 8,092,353 | +0.22(+1.41%) |
Sep 07, 2001 | 16.03 | 16.10 | 15.71 | 15.71 | 7,549,356 | -0.49(-3.00%) |
Sep 06, 2001 | 16.37 | 16.40 | 16.06 | 16.20 | 5,247,152 | -0.17(-1.05%) |
Sep 05, 2001 | 16.38 | 16.57 | 16.13 | 16.37 | 6,479,720 | +0.07(+0.43%) |
Sep 04, 2001 | 16.23 | 16.77 | 16.22 | 16.30 | 6,910,781 | +0.07(+0.43%) |
Aug 31, 2001 | 16.28 | 16.49 | 16.15 | 16.23 | 3,772,112 | -0.02(-0.10%) |
Aug 30, 2001 | 16.54 | 16.78 | 16.07 | 16.24 | 6,394,726 | -0.40(-2.39%) |
Aug 29, 2001 | 17.05 | 17.15 | 16.56 | 16.64 | 5,776,678 | -0.40(-2.33%) |
Aug 28, 2001 | 17.16 | 17.18 | 16.90 | 17.04 | 3,910,988 | -0.19(-1.13%) |
Aug 27, 2001 | 17.38 | 17.39 | 17.21 | 17.23 | 2,887,537 | -0.01(-0.05%) |
Aug 24, 2001 | 16.91 | 17.43 | 16.76 | 17.24 | 4,462,004 | +0.35(+2.09%) |
Aug 23, 2001 | 17.12 | 17.12 | 16.84 | 16.89 | 4,754,510 | -0.23(-1.33%) |
Aug 22, 2001 | 16.91 | 17.20 | 16.69 | 17.12 | 6,544,507 | +0.32(+1.91%) |
Aug 21, 2001 | 17.03 | 17.38 | 16.77 | 16.80 | 5,907,216 | -0.13(-0.78%) |
Aug 20, 2001 | 16.94 | 17.07 | 16.79 | 16.93 | 3,554,336 | -0.01(-0.07%) |
Aug 17, 2001 | 17.29 | 17.29 | 16.91 | 16.94 | 6,646,179 | -0.05(-0.31%) |
Aug 16, 2001 | 17.15 | 17.15 | 16.76 | 17.00 | 5,600,597 | -0.10(-0.57%) |
Aug 15, 2001 | 17.05 | 17.38 | 16.95 | 17.09 | 4,572,976 | +0.09(+0.50%) |
Aug 14, 2001 | 17.19 | 17.30 | 16.94 | 17.01 | 3,718,229 | -0.22(-1.27%) |
Aug 13, 2001 | 17.03 | 17.25 | 16.98 | 17.23 | 3,569,410 | +0.10(+0.59%) |
Aug 10, 2001 | 16.80 | 17.15 | 16.73 | 17.12 | 5,279,546 | +0.36(+2.17%) |
Aug 09, 2001 | 16.79 | 16.90 | 16.62 | 16.76 | 4,996,020 | -0.10(-0.62%) |
Aug 08, 2001 | 17.28 | 17.35 | 16.77 | 16.87 | 4,137,745 | -0.41(-2.40%) |
Aug 07, 2001 | 17.12 | 17.29 | 17.07 | 17.28 | 3,619,444 | +0.23(+1.35%) |
Aug 06, 2001 | 17.32 | 17.39 | 17.02 | 17.05 | 3,002,359 | -0.37(-2.11%) |
Aug 03, 2001 | 17.39 | 17.46 | 17.15 | 17.42 | 3,594,106 | +0.07(+0.39%) |
Aug 02, 2001 | 17.41 | 17.54 | 17.33 | 17.35 | 3,534,451 | +0.05(+0.26%) |
Aug 01, 2001 | 17.38 | 17.54 | 17.23 | 17.30 | 5,146,443 | -0.14(-0.79%) |
Jul 31, 2001 | 17.17 | 17.57 | 17.12 | 17.44 | 5,244,265 | +0.41(+2.41%) |
Jul 30, 2001 | 17.38 | 17.46 | 16.99 | 17.03 | 3,353,879 | -0.35(-2.00%) |
Jul 27, 2001 | 17.38 | 17.49 | 17.27 | 17.38 | 3,505,906 | +0.00(+0.02%) |
Jul 26, 2001 | 17.21 | 17.44 | 16.94 | 17.38 | 4,822,825 | +0.17(+1.00%) |
Jul 25, 2001 | 16.73 | 17.23 | 16.73 | 17.20 | 6,017,226 | +0.51(+3.08%) |
Jul 24, 2001 | 17.38 | 17.38 | 16.65 | 16.69 | 8,400,255 | -0.66(-3.83%) |
Jul 23, 2001 | 17.81 | 17.87 | 17.30 | 17.35 | 4,431,213 | -0.26(-1.49%) |
Jul 20, 2001 | 17.87 | 17.87 | 17.49 | 17.62 | 5,761,283 | -0.26(-1.44%) |
Jul 19, 2001 | 17.89 | 18.08 | 17.64 | 17.87 | 7,292,451 | +0.14(+0.79%) |
Jul 18, 2001 | 17.59 | 17.73 | 17.46 | 17.73 | 6,041,281 | +0.14(+0.79%) |
Jul 17, 2001 | 17.16 | 17.77 | 17.16 | 17.59 | 6,527,508 | +0.44(+2.55%) |
Jul 16, 2001 | 17.36 | 17.54 | 17.16 | 17.16 | 5,033,545 | -0.34(-1.94%) |
Jul 13, 2001 | 17.62 | 17.69 | 17.37 | 17.50 | 4,474,833 | -0.20(-1.15%) |
Jul 12, 2001 | 17.46 | 17.77 | 17.41 | 17.70 | 4,996,982 | +0.28(+1.60%) |
Jul 11, 2001 | 17.32 | 17.54 | 17.15 | 17.42 | 6,296,262 | +0.01(+0.08%) |
Jul 10, 2001 | 17.87 | 17.99 | 17.38 | 17.41 | 6,148,726 | -0.50(-2.79%) |
Jul 09, 2001 | 17.77 | 17.93 | 17.58 | 17.90 | 6,315,506 | +0.04(+0.22%) |
Jul 06, 2001 | 18.07 | 18.11 | 17.73 | 17.87 | 5,365,181 | -0.29(-1.58%) |
Jul 05, 2001 | 18.11 | 18.28 | 17.98 | 18.15 | 3,970,644 | -0.06(-0.33%) |
Jul 03, 2001 | 18.09 | 18.32 | 18.01 | 18.21 | 3,951,721 | -0.07(-0.37%) |