Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 19.62 | 19.86 | 19.53 | 19.62 | 6,473,830 | +0.16(+0.83%) |
Jul 30, 2001 | 19.26 | 19.56 | 19.16 | 19.46 | 3,111,799 | +0.18(+0.91%) |
Jul 27, 2001 | 19.33 | 19.47 | 19.26 | 19.29 | 3,839,033 | -0.20(-1.00%) |
Jul 26, 2001 | 19.51 | 19.60 | 19.33 | 19.48 | 5,303,453 | -0.25(-1.26%) |
Jul 25, 2001 | 19.21 | 19.82 | 19.16 | 19.73 | 11,143,608 | +0.61(+3.21%) |
Jul 24, 2001 | 19.02 | 19.25 | 18.85 | 19.12 | 12,273,889 | +0.42(+2.23%) |
Jul 23, 2001 | 18.83 | 19.31 | 18.65 | 18.70 | 9,667,308 | +0.17(+0.91%) |
Jul 20, 2001 | 18.52 | 18.69 | 18.48 | 18.53 | 4,398,159 | -0.10(-0.54%) |
Jul 19, 2001 | 18.77 | 18.81 | 18.52 | 18.63 | 4,467,957 | -0.02(-0.11%) |
Jul 18, 2001 | 18.65 | 18.77 | 18.56 | 18.65 | 4,556,912 | -0.01(-0.07%) |
Jul 17, 2001 | 18.59 | 18.78 | 18.40 | 18.67 | 3,957,393 | +0.06(+0.33%) |
Jul 16, 2001 | 18.38 | 18.78 | 18.38 | 18.61 | 5,356,915 | -0.01(-0.07%) |
Jul 13, 2001 | 18.07 | 18.65 | 18.07 | 18.62 | 5,961,187 | +0.44(+2.41%) |
Jul 12, 2001 | 17.93 | 18.34 | 17.64 | 18.18 | 5,083,664 | +0.24(+1.35%) |
Jul 11, 2001 | 17.64 | 18.21 | 17.64 | 17.94 | 8,540,591 | -0.18(-0.97%) |
Jul 10, 2001 | 18.09 | 18.40 | 17.95 | 18.11 | 8,042,947 | +0.22(+1.24%) |
Jul 09, 2001 | 17.86 | 17.99 | 17.71 | 17.89 | 4,003,727 | +0.01(+0.08%) |
Jul 06, 2001 | 18.20 | 18.22 | 17.54 | 17.88 | 7,794,942 | -0.34(-1.89%) |
Jul 05, 2001 | 18.40 | 18.44 | 18.20 | 18.22 | 2,986,311 | -0.12(-0.66%) |
Jul 03, 2001 | 18.57 | 18.58 | 18.13 | 18.34 | 2,539,307 | -0.11(-0.58%) |
Jul 02, 2001 | 18.32 | 18.54 | 18.32 | 18.45 | 5,818,176 | +0.23(+1.26%) |
Jun 29, 2001 | 18.71 | 18.71 | 18.18 | 18.22 | 21,443,552 | -0.42(-2.24%) |
Jun 28, 2001 | 18.56 | 18.85 | 18.54 | 18.64 | 4,025,112 | +0.11(+0.62%) |
Jun 27, 2001 | 18.46 | 18.69 | 18.28 | 18.52 | 4,376,180 | -0.02(-0.11%) |
Jun 26, 2001 | 18.83 | 18.84 | 18.18 | 18.54 | 13,464,017 | -0.18(-0.94%) |
Jun 25, 2001 | 18.83 | 18.98 | 18.63 | 18.72 | 5,432,802 | -0.22(-1.14%) |
Jun 22, 2001 | 19.12 | 19.14 | 18.73 | 18.94 | 6,009,006 | -0.35(-1.82%) |
Jun 21, 2001 | 18.85 | 19.30 | 18.85 | 19.29 | 5,204,102 | +0.28(+1.49%) |
Jun 20, 2001 | 18.85 | 19.20 | 18.72 | 19.00 | 5,796,494 | +0.01(+0.07%) |
Jun 19, 2001 | 19.19 | 19.39 | 18.84 | 18.99 | 6,545,113 | -0.20(-1.05%) |
Jun 18, 2001 | 19.14 | 19.22 | 18.95 | 19.19 | 7,537,877 | -0.11(-0.59%) |
Jun 15, 2001 | 19.76 | 20.12 | 19.14 | 19.31 | 17,603,182 | -0.87(-4.31%) |
Jun 14, 2001 | 20.20 | 20.47 | 20.07 | 20.17 | 7,140,326 | -0.03(-0.13%) |
Jun 13, 2001 | 20.15 | 20.40 | 20.10 | 20.20 | 4,785,909 | +0.13(+0.64%) |
Jun 12, 2001 | 19.98 | 20.23 | 19.85 | 20.07 | 5,520,866 | -0.07(-0.33%) |
Jun 11, 2001 | 19.83 | 20.19 | 19.70 | 20.14 | 3,923,979 | +0.31(+1.56%) |
Jun 08, 2001 | 19.97 | 20.20 | 19.47 | 19.83 | 3,656,074 | -0.30(-1.47%) |
Jun 07, 2001 | 19.91 | 20.24 | 19.88 | 20.13 | 3,750,821 | +0.13(+0.64%) |
Jun 06, 2001 | 20.27 | 20.50 | 19.94 | 20.00 | 7,768,805 | +0.20(+0.99%) |
Jun 05, 2001 | 19.70 | 20.03 | 19.53 | 19.80 | 7,014,245 | +0.12(+0.62%) |
Jun 04, 2001 | 19.90 | 19.93 | 19.58 | 19.68 | 5,341,174 | -0.32(-1.62%) |
Jun 01, 2001 | 20.39 | 20.43 | 19.88 | 20.01 | 6,083,111 | -0.38(-1.88%) |
May 31, 2001 | 20.25 | 20.65 | 20.09 | 20.39 | 7,621,932 | -0.28(-1.34%) |
May 30, 2001 | 20.54 | 20.75 | 20.38 | 20.67 | 5,348,005 | -0.04(-0.20%) |
May 29, 2001 | 20.55 | 20.73 | 20.41 | 20.71 | 4,131,591 | +0.16(+0.79%) |
May 25, 2001 | 20.52 | 20.60 | 20.38 | 20.54 | 3,054,178 | -0.17(-0.81%) |
May 24, 2001 | 20.30 | 20.71 | 20.28 | 20.71 | 4,451,176 | +0.35(+1.72%) |
May 23, 2001 | 20.30 | 20.44 | 20.10 | 20.36 | 6,151,275 | -0.18(-0.85%) |
May 22, 2001 | 20.67 | 20.85 | 20.34 | 20.54 | 10,138,073 | +0.43(+2.14%) |
May 21, 2001 | 20.05 | 20.18 | 19.54 | 20.11 | 8,627,022 | +0.04(+0.20%) |
May 18, 2001 | 19.22 | 20.13 | 19.20 | 20.07 | 13,216,903 | +0.88(+4.56%) |
May 17, 2001 | 18.52 | 19.36 | 18.52 | 19.19 | 11,583,186 | +0.54(+2.89%) |
May 16, 2001 | 18.59 | 18.84 | 18.45 | 18.65 | 7,232,994 | +0.13(+0.73%) |
May 15, 2001 | 18.69 | 18.93 | 18.48 | 18.52 | 6,416,062 | -0.17(-0.90%) |
May 14, 2001 | 18.52 | 18.79 | 18.42 | 18.69 | 9,385,146 | +0.01(+0.04%) |
May 11, 2001 | 18.26 | 18.71 | 18.21 | 18.68 | 7,204,481 | +0.56(+3.08%) |
May 10, 2001 | 18.32 | 18.32 | 18.12 | 18.12 | 7,806,525 | -0.20(-1.07%) |
May 09, 2001 | 17.71 | 18.32 | 17.68 | 18.32 | 9,072,541 | +0.44(+2.45%) |
May 08, 2001 | 18.03 | 18.15 | 17.84 | 17.88 | 6,170,581 | -0.15(-0.82%) |
May 07, 2001 | 18.16 | 18.19 | 17.95 | 18.03 | 5,020,549 | -0.03(-0.19%) |
May 04, 2001 | 17.80 | 18.09 | 17.78 | 18.06 | 9,437,123 | -0.05(-0.30%) |
May 03, 2001 | 18.56 | 18.56 | 18.01 | 18.11 | 9,558,601 | -0.44(-2.36%) |
May 02, 2001 | 18.71 | 18.71 | 18.35 | 18.55 | 5,320,680 | -0.15(-0.83%) |