Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 17.47 | 17.75 | 17.40 | 17.55 | 9,710,125 | +0.05(+0.31%) |
Oct 30, 2001 | 17.98 | 18.11 | 16.83 | 17.50 | 20,446,738 | -0.87(-4.73%) |
Oct 29, 2001 | 19.22 | 19.46 | 18.37 | 18.37 | 11,271,914 | -1.12(-5.77%) |
Oct 26, 2001 | 18.85 | 19.53 | 18.85 | 19.49 | 4,435,540 | +0.40(+2.12%) |
Oct 25, 2001 | 18.68 | 19.11 | 18.43 | 19.09 | 4,857,662 | +0.24(+1.29%) |
Oct 24, 2001 | 18.72 | 18.93 | 18.58 | 18.84 | 5,418,955 | +0.22(+1.19%) |
Oct 23, 2001 | 19.05 | 19.12 | 18.55 | 18.62 | 6,072,188 | -0.50(-2.61%) |
Oct 22, 2001 | 18.86 | 19.32 | 18.86 | 19.12 | 5,574,317 | -0.12(-0.63%) |
Oct 19, 2001 | 19.19 | 19.26 | 18.86 | 19.24 | 9,229,483 | -0.44(-2.26%) |
Oct 18, 2001 | 19.74 | 19.79 | 19.36 | 19.69 | 7,466,733 | -0.11(-0.54%) |
Oct 17, 2001 | 20.14 | 20.20 | 19.74 | 19.79 | 7,253,445 | -0.20(-1.01%) |
Oct 16, 2001 | 19.93 | 20.09 | 19.83 | 20.00 | 7,105,955 | +0.13(+0.64%) |
Oct 15, 2001 | 20.02 | 20.18 | 19.77 | 19.87 | 7,419,946 | +0.01(+0.07%) |
Oct 12, 2001 | 19.89 | 20.18 | 19.50 | 19.85 | 6,839,938 | -0.38(-1.86%) |
Oct 11, 2001 | 19.83 | 20.27 | 19.77 | 20.23 | 8,484,756 | +0.40(+2.04%) |
Oct 10, 2001 | 19.52 | 19.87 | 19.48 | 19.83 | 7,911,431 | +0.44(+2.29%) |
Oct 09, 2001 | 18.91 | 19.44 | 18.89 | 19.38 | 3,623,677 | +0.29(+1.52%) |
Oct 08, 2001 | 19.41 | 19.42 | 19.03 | 19.09 | 5,330,431 | -0.36(-1.83%) |
Oct 05, 2001 | 19.52 | 19.55 | 19.13 | 19.45 | 6,569,466 | -0.03(-0.14%) |
Oct 04, 2001 | 19.47 | 19.48 | 19.20 | 19.48 | 9,709,234 | +0.19(+0.98%) |
Oct 03, 2001 | 18.64 | 19.33 | 18.53 | 19.29 | 7,453,069 | +0.69(+3.73%) |
Oct 02, 2001 | 18.50 | 18.62 | 18.36 | 18.60 | 5,406,776 | +0.20(+1.06%) |
Oct 01, 2001 | 18.50 | 18.50 | 17.97 | 18.40 | 6,881,972 | +0.13(+0.70%) |
Sep 28, 2001 | 18.51 | 18.58 | 17.94 | 18.27 | 9,466,834 | +0.09(+0.52%) |
Sep 27, 2001 | 18.14 | 18.18 | 17.79 | 18.18 | 14,907,177 | +0.50(+2.86%) |
Sep 26, 2001 | 18.01 | 18.10 | 17.55 | 17.67 | 8,989,014 | -0.06(-0.34%) |
Sep 25, 2001 | 17.98 | 18.37 | 17.50 | 17.73 | 9,165,467 | -0.26(-1.42%) |
Sep 24, 2001 | 18.25 | 18.41 | 17.84 | 17.99 | 9,034,167 | -0.24(-1.33%) |
Sep 21, 2001 | 17.98 | 18.51 | 17.61 | 18.23 | 10,535,653 | -0.20(-1.06%) |
Sep 20, 2001 | 18.86 | 18.91 | 18.29 | 18.43 | 11,794,887 | -0.76(-3.96%) |
Sep 19, 2001 | 19.24 | 19.59 | 18.85 | 19.19 | 17,185,770 | +0.33(+1.75%) |
Sep 18, 2001 | 19.11 | 19.15 | 18.58 | 18.86 | 6,888,656 | -0.25(-1.30%) |
Sep 17, 2001 | 18.65 | 19.39 | 18.49 | 19.11 | 12,381,876 | -0.36(-1.87%) |
Sep 10, 2001 | 20.20 | 20.34 | 19.26 | 19.47 | 12,180,322 | -0.70(-3.47%) |
Sep 07, 2001 | 20.35 | 20.41 | 20.10 | 20.17 | 6,065,802 | -0.30(-1.45%) |
Sep 06, 2001 | 20.69 | 20.70 | 20.41 | 20.47 | 6,264,980 | -0.24(-1.14%) |
Sep 05, 2001 | 20.70 | 20.77 | 20.41 | 20.70 | 5,512,529 | -0.02(-0.10%) |
Sep 04, 2001 | 20.35 | 20.78 | 20.22 | 20.72 | 6,534,116 | +0.50(+2.50%) |
Aug 31, 2001 | 20.23 | 20.33 | 20.13 | 20.22 | 4,180,366 | +0.01(+0.03%) |
Aug 30, 2001 | 20.07 | 20.27 | 20.04 | 20.21 | 4,796,170 | +0.01(+0.07%) |
Aug 29, 2001 | 20.00 | 20.25 | 19.96 | 20.20 | 7,420,095 | +0.07(+0.37%) |
Aug 28, 2001 | 20.20 | 20.27 | 20.01 | 20.12 | 6,524,016 | -0.26(-1.26%) |
Aug 27, 2001 | 20.38 | 20.51 | 20.27 | 20.38 | 4,293,843 | -0.15(-0.72%) |
Aug 24, 2001 | 20.67 | 20.87 | 20.34 | 20.53 | 7,339,740 | -0.24(-1.13%) |
Aug 23, 2001 | 20.28 | 20.84 | 20.27 | 20.76 | 6,060,752 | +0.40(+1.95%) |
Aug 22, 2001 | 20.20 | 20.50 | 20.18 | 20.37 | 4,712,400 | +0.17(+0.83%) |
Aug 21, 2001 | 20.20 | 20.51 | 20.13 | 20.20 | 7,102,687 | -0.03(-0.17%) |
Aug 20, 2001 | 20.20 | 20.26 | 20.06 | 20.23 | 4,108,181 | +0.03(+0.17%) |
Aug 17, 2001 | 19.86 | 20.25 | 19.77 | 20.20 | 11,453,121 | +0.20(+1.01%) |
Aug 16, 2001 | 19.29 | 20.06 | 19.26 | 20.00 | 10,954,358 | +0.81(+4.25%) |
Aug 15, 2001 | 18.89 | 19.32 | 18.89 | 19.18 | 9,595,163 | +0.34(+1.79%) |
Aug 14, 2001 | 18.97 | 18.97 | 18.70 | 18.84 | 5,030,402 | -0.02(-0.11%) |
Aug 13, 2001 | 18.86 | 19.18 | 18.79 | 18.86 | 2,764,433 | -0.05(-0.25%) |
Aug 10, 2001 | 18.89 | 19.00 | 18.64 | 18.91 | 4,929,401 | -0.13(-0.71%) |
Aug 09, 2001 | 19.07 | 19.19 | 18.85 | 19.05 | 4,266,514 | -0.09(-0.46%) |
Aug 08, 2001 | 19.26 | 19.46 | 19.05 | 19.13 | 4,233,689 | -0.26(-1.32%) |
Aug 07, 2001 | 19.28 | 19.50 | 19.23 | 19.39 | 3,125,212 | +0.00(+0.00%) |
Aug 06, 2001 | 19.46 | 19.58 | 19.26 | 19.39 | 3,049,759 | -0.14(-0.72%) |
Aug 03, 2001 | 19.52 | 19.61 | 19.39 | 19.53 | 2,566,889 | -0.09(-0.48%) |
Aug 02, 2001 | 19.69 | 19.85 | 19.46 | 19.63 | 3,878,109 | -0.15(-0.78%) |