Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 20.43 | 20.59 | 20.07 | 20.20 | 11,717,578 | -0.23(-1.13%) |
Aug 30, 2001 | 20.23 | 20.65 | 20.16 | 20.43 | 14,135,778 | +0.30(+1.50%) |
Aug 29, 2001 | 20.30 | 20.32 | 20.05 | 20.12 | 9,121,235 | -0.16(-0.78%) |
Aug 28, 2001 | 20.26 | 20.29 | 20.15 | 20.28 | 8,579,763 | +0.04(+0.19%) |
Aug 27, 2001 | 20.05 | 20.41 | 20.05 | 20.24 | 8,209,393 | +0.20(+0.98%) |
Aug 24, 2001 | 19.96 | 20.39 | 19.94 | 20.05 | 15,241,020 | +0.13(+0.66%) |
Aug 23, 2001 | 19.44 | 20.02 | 19.42 | 19.91 | 12,260,224 | +0.48(+2.46%) |
Aug 22, 2001 | 19.41 | 19.66 | 19.36 | 19.44 | 13,417,805 | +0.09(+0.48%) |
Aug 21, 2001 | 19.38 | 19.88 | 19.30 | 19.34 | 17,544,212 | -0.03(-0.18%) |
Aug 20, 2001 | 18.79 | 19.38 | 18.73 | 19.38 | 17,812,014 | +0.58(+3.06%) |
Aug 17, 2001 | 18.59 | 18.94 | 18.50 | 18.80 | 12,733,161 | +0.24(+1.31%) |
Aug 16, 2001 | 18.70 | 18.72 | 18.34 | 18.56 | 13,221,120 | -0.05(-0.27%) |
Aug 15, 2001 | 18.79 | 18.95 | 18.58 | 18.61 | 10,793,766 | -0.32(-1.71%) |
Aug 14, 2001 | 18.84 | 19.02 | 18.82 | 18.93 | 6,753,497 | +0.07(+0.38%) |
Aug 13, 2001 | 18.90 | 18.99 | 18.70 | 18.86 | 7,385,566 | +0.07(+0.36%) |
Aug 10, 2001 | 18.95 | 19.27 | 18.68 | 18.79 | 12,509,249 | -0.16(-0.85%) |
Aug 09, 2001 | 18.92 | 19.11 | 18.68 | 18.96 | 8,840,524 | -0.14(-0.71%) |
Aug 08, 2001 | 19.35 | 19.39 | 19.02 | 19.09 | 7,649,144 | -0.30(-1.54%) |
Aug 07, 2001 | 19.00 | 19.39 | 19.00 | 19.39 | 9,585,957 | +0.32(+1.65%) |
Aug 06, 2001 | 19.35 | 19.38 | 18.93 | 19.07 | 8,902,721 | -0.17(-0.89%) |
Aug 03, 2001 | 19.39 | 19.49 | 19.02 | 19.25 | 9,622,102 | -0.29(-1.46%) |
Aug 02, 2001 | 19.64 | 19.73 | 19.26 | 19.53 | 7,898,874 | +0.05(+0.24%) |
Aug 01, 2001 | 19.34 | 19.77 | 19.22 | 19.48 | 11,214,833 | +0.10(+0.51%) |
Jul 31, 2001 | 18.67 | 19.40 | 18.66 | 19.39 | 16,534,497 | +0.78(+4.19%) |
Jul 30, 2001 | 18.41 | 18.69 | 18.40 | 18.61 | 12,543,517 | +0.22(+1.18%) |
Jul 27, 2001 | 18.83 | 18.87 | 18.32 | 18.39 | 15,598,246 | -0.44(-2.35%) |
Jul 26, 2001 | 18.93 | 19.00 | 18.43 | 18.83 | 16,430,052 | -0.20(-1.07%) |
Jul 25, 2001 | 19.30 | 19.30 | 18.70 | 19.04 | 13,878,303 | -0.28(-1.43%) |
Jul 24, 2001 | 19.57 | 19.57 | 19.24 | 19.31 | 7,794,194 | -0.17(-0.85%) |
Jul 23, 2001 | 19.81 | 19.98 | 19.44 | 19.48 | 9,009,279 | -0.12(-0.61%) |
Jul 20, 2001 | 19.52 | 19.79 | 19.43 | 19.60 | 10,386,547 | +0.08(+0.39%) |
Jul 19, 2001 | 19.48 | 19.75 | 19.34 | 19.52 | 11,442,969 | +0.14(+0.75%) |
Jul 18, 2001 | 19.16 | 19.65 | 19.15 | 19.38 | 13,544,313 | +0.27(+1.40%) |
Jul 17, 2001 | 18.70 | 19.24 | 18.58 | 19.11 | 15,210,273 | +0.40(+2.16%) |
Jul 16, 2001 | 19.17 | 19.17 | 18.58 | 18.70 | 17,104,604 | -0.46(-2.42%) |
Jul 13, 2001 | 19.36 | 19.55 | 19.04 | 19.17 | 11,857,699 | -0.34(-1.73%) |
Jul 12, 2001 | 19.84 | 19.84 | 19.39 | 19.51 | 11,877,884 | -0.34(-1.70%) |
Jul 11, 2001 | 19.83 | 19.96 | 19.58 | 19.84 | 10,309,798 | +0.11(+0.58%) |
Jul 10, 2001 | 19.25 | 20.02 | 19.25 | 19.73 | 22,609,218 | +0.47(+2.46%) |
Jul 09, 2001 | 19.73 | 19.73 | 19.22 | 19.25 | 10,959,001 | -0.22(-1.14%) |
Jul 06, 2001 | 19.93 | 19.93 | 19.29 | 19.48 | 13,826,667 | -0.46(-2.29%) |
Jul 05, 2001 | 20.02 | 20.11 | 19.65 | 19.93 | 17,798,402 | -0.43(-2.13%) |
Jul 03, 2001 | 20.66 | 20.79 | 20.34 | 20.37 | 12,146,860 | -0.43(-2.05%) |
Jul 02, 2001 | 21.20 | 21.20 | 20.71 | 20.79 | 15,954,533 | -0.30(-1.41%) |
Jun 29, 2001 | 20.64 | 21.62 | 20.36 | 21.09 | 26,311,506 | +0.52(+2.51%) |
Jun 28, 2001 | 20.24 | 20.79 | 20.18 | 20.57 | 13,479,064 | +0.50(+2.51%) |
Jun 27, 2001 | 20.05 | 20.31 | 19.85 | 20.07 | 13,694,526 | +0.08(+0.40%) |
Jun 26, 2001 | 20.46 | 20.65 | 19.93 | 19.99 | 14,208,068 | -0.53(-2.59%) |
Jun 25, 2001 | 20.36 | 20.70 | 20.24 | 20.52 | 14,997,627 | +0.27(+1.35%) |
Jun 22, 2001 | 20.31 | 20.53 | 20.14 | 20.25 | 14,605,664 | -0.06(-0.27%) |
Jun 21, 2001 | 19.81 | 20.52 | 19.75 | 20.31 | 29,759,842 | +0.49(+2.49%) |
Jun 20, 2001 | 19.15 | 19.92 | 19.13 | 19.81 | 21,788,678 | +0.81(+4.26%) |
Jun 19, 2001 | 19.17 | 19.34 | 18.96 | 19.00 | 21,858,152 | -0.09(-0.45%) |
Jun 18, 2001 | 19.74 | 19.84 | 18.97 | 19.09 | 22,676,110 | -0.65(-3.28%) |
Jun 15, 2001 | 20.02 | 20.26 | 19.47 | 19.74 | 25,305,078 | -0.30(-1.49%) |
Jun 14, 2001 | 20.26 | 20.32 | 20.01 | 20.03 | 15,075,315 | -0.34(-1.65%) |
Jun 13, 2001 | 20.70 | 21.05 | 20.27 | 20.37 | 23,926,166 | -0.55(-2.63%) |
Jun 12, 2001 | 20.68 | 21.12 | 20.67 | 20.92 | 16,691,517 | +0.25(+1.20%) |
Jun 11, 2001 | 20.56 | 20.81 | 20.47 | 20.67 | 12,153,666 | +0.10(+0.50%) |
Jun 08, 2001 | 20.67 | 20.88 | 19.92 | 20.57 | 13,019,975 | -0.10(-0.49%) |
Jun 07, 2001 | 20.41 | 20.79 | 20.05 | 20.67 | 55,003,660 | -0.63(-2.96%) |
Jun 06, 2001 | 21.35 | 21.47 | 21.14 | 21.30 | 14,350,301 | -0.35(-1.63%) |
Jun 05, 2001 | 21.62 | 21.72 | 21.35 | 21.66 | 11,873,894 | -0.14(-0.65%) |
Jun 04, 2001 | 21.75 | 21.96 | 21.32 | 21.80 | 11,089,029 | -0.05(-0.21%) |