Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 17.17 | 17.56 | 17.12 | 17.44 | 5,245,948 | +0.41(+2.41%) |
Jul 30, 2001 | 17.38 | 17.45 | 16.99 | 17.03 | 3,354,955 | -0.35(-2.00%) |
Jul 27, 2001 | 17.37 | 17.48 | 17.26 | 17.37 | 3,507,030 | +0.00(+0.02%) |
Jul 26, 2001 | 17.21 | 17.44 | 16.94 | 17.37 | 4,824,373 | +0.17(+1.00%) |
Jul 25, 2001 | 16.72 | 17.22 | 16.72 | 17.20 | 6,019,156 | +0.51(+3.08%) |
Jul 24, 2001 | 17.38 | 17.38 | 16.64 | 16.68 | 8,402,949 | -0.66(-3.83%) |
Jul 23, 2001 | 17.81 | 17.86 | 17.30 | 17.35 | 4,432,635 | -0.26(-1.49%) |
Jul 20, 2001 | 17.87 | 17.87 | 17.49 | 17.61 | 5,763,131 | -0.26(-1.44%) |
Jul 19, 2001 | 17.88 | 18.08 | 17.63 | 17.87 | 7,294,790 | +0.14(+0.79%) |
Jul 18, 2001 | 17.59 | 17.73 | 17.45 | 17.73 | 6,043,219 | +0.14(+0.79%) |
Jul 17, 2001 | 17.15 | 17.76 | 17.15 | 17.59 | 6,529,602 | +0.44(+2.55%) |
Jul 16, 2001 | 17.35 | 17.53 | 17.15 | 17.15 | 5,035,160 | -0.34(-1.94%) |
Jul 13, 2001 | 17.61 | 17.69 | 17.36 | 17.49 | 4,476,268 | -0.20(-1.15%) |
Jul 12, 2001 | 17.45 | 17.77 | 17.40 | 17.69 | 4,998,585 | +0.28(+1.60%) |
Jul 11, 2001 | 17.31 | 17.53 | 17.14 | 17.41 | 6,298,281 | +0.01(+0.08%) |
Jul 10, 2001 | 17.86 | 17.98 | 17.38 | 17.40 | 6,150,698 | -0.50(-2.79%) |
Jul 09, 2001 | 17.77 | 17.92 | 17.57 | 17.90 | 6,317,531 | +0.04(+0.22%) |
Jul 06, 2001 | 18.06 | 18.11 | 17.72 | 17.86 | 5,366,902 | -0.29(-1.58%) |
Jul 05, 2001 | 18.10 | 18.27 | 17.98 | 18.15 | 3,971,918 | -0.06(-0.33%) |
Jul 03, 2001 | 18.08 | 18.31 | 18.00 | 18.21 | 3,952,989 | -0.07(-0.37%) |
Jul 02, 2001 | 17.03 | 18.30 | 17.03 | 18.27 | 18,617,324 | +0.49(+2.77%) |
Jun 29, 2001 | 18.06 | 18.33 | 17.78 | 17.78 | 6,540,832 | -0.27(-1.52%) |
Jun 28, 2001 | 18.05 | 18.38 | 18.01 | 18.06 | 4,712,723 | +0.24(+1.36%) |
Jun 27, 2001 | 18.06 | 18.22 | 17.77 | 17.81 | 6,001,190 | -0.11(-0.61%) |
Jun 26, 2001 | 17.92 | 18.18 | 17.87 | 17.92 | 7,379,490 | -0.11(-0.60%) |
Jun 25, 2001 | 18.23 | 18.50 | 18.03 | 18.03 | 6,065,036 | -0.17(-0.93%) |
Jun 22, 2001 | 18.21 | 18.39 | 18.16 | 18.20 | 4,681,602 | +0.07(+0.38%) |
Jun 21, 2001 | 18.34 | 18.48 | 18.00 | 18.13 | 12,558,384 | -0.35(-1.91%) |
Jun 20, 2001 | 18.76 | 18.76 | 18.24 | 18.48 | 10,506,333 | -0.27(-1.46%) |
Jun 19, 2001 | 19.05 | 19.17 | 18.74 | 18.76 | 5,454,810 | -0.29(-1.53%) |
Jun 18, 2001 | 18.86 | 19.27 | 18.86 | 19.05 | 5,230,548 | +0.21(+1.12%) |
Jun 15, 2001 | 18.85 | 19.13 | 18.66 | 18.84 | 8,131,845 | +0.02(+0.10%) |
Jun 14, 2001 | 19.00 | 19.08 | 18.72 | 18.82 | 4,415,952 | -0.19(-0.98%) |
Jun 13, 2001 | 19.08 | 19.32 | 18.97 | 19.01 | 4,518,939 | -0.02(-0.11%) |
Jun 12, 2001 | 18.75 | 19.08 | 18.69 | 19.03 | 6,550,777 | +0.27(+1.45%) |
Jun 11, 2001 | 18.72 | 18.84 | 18.55 | 18.75 | 2,727,405 | +0.04(+0.19%) |
Jun 08, 2001 | 18.94 | 18.94 | 18.68 | 18.72 | 3,097,326 | -0.26(-1.39%) |
Jun 07, 2001 | 18.93 | 19.18 | 18.84 | 18.98 | 3,679,639 | +0.03(+0.17%) |
Jun 06, 2001 | 19.01 | 19.01 | 18.84 | 18.95 | 4,824,693 | +0.01(+0.07%) |
Jun 05, 2001 | 18.73 | 18.99 | 18.56 | 18.94 | 4,980,618 | +0.23(+1.25%) |
Jun 04, 2001 | 18.55 | 18.86 | 18.47 | 18.70 | 3,846,793 | +0.09(+0.49%) |
Jun 01, 2001 | 18.40 | 18.67 | 18.05 | 18.61 | 6,855,890 | +0.13(+0.70%) |
May 31, 2001 | 18.29 | 18.61 | 18.29 | 18.48 | 5,009,493 | +0.19(+1.05%) |
May 30, 2001 | 18.51 | 18.62 | 18.19 | 18.29 | 5,414,064 | -0.37(-2.00%) |
May 29, 2001 | 18.55 | 18.82 | 18.39 | 18.66 | 4,990,243 | +0.15(+0.82%) |
May 25, 2001 | 18.58 | 18.72 | 18.51 | 18.51 | 3,360,730 | -0.03(-0.18%) |
May 24, 2001 | 18.84 | 18.93 | 18.39 | 18.54 | 8,213,016 | -0.26(-1.38%) |
May 23, 2001 | 18.79 | 18.87 | 18.72 | 18.80 | 4,500,652 | -0.06(-0.30%) |
May 22, 2001 | 19.22 | 19.23 | 18.78 | 18.86 | 6,916,528 | -0.33(-1.70%) |
May 21, 2001 | 19.18 | 19.30 | 19.05 | 19.18 | 4,491,668 | +0.01(+0.03%) |
May 18, 2001 | 19.30 | 19.39 | 19.01 | 19.18 | 6,309,511 | -0.10(-0.53%) |
May 17, 2001 | 19.48 | 19.79 | 19.12 | 19.28 | 12,927,664 | -0.28(-1.43%) |
May 16, 2001 | 18.41 | 19.57 | 18.32 | 19.56 | 11,502,842 | +1.15(+6.22%) |
May 15, 2001 | 18.44 | 18.66 | 18.36 | 18.41 | 4,560,968 | -0.02(-0.13%) |
May 14, 2001 | 18.29 | 18.45 | 18.27 | 18.44 | 2,632,117 | +0.14(+0.78%) |
May 11, 2001 | 18.40 | 18.51 | 18.15 | 18.29 | 3,625,097 | -0.10(-0.56%) |
May 10, 2001 | 18.29 | 18.54 | 18.28 | 18.40 | 3,760,168 | +0.17(+0.95%) |
May 09, 2001 | 18.13 | 18.41 | 18.12 | 18.22 | 4,183,347 | +0.09(+0.49%) |
May 08, 2001 | 18.37 | 18.49 | 18.04 | 18.13 | 5,791,044 | -0.24(-1.31%) |
May 07, 2001 | 18.58 | 18.81 | 18.32 | 18.37 | 4,706,948 | -0.33(-1.74%) |
May 04, 2001 | 18.19 | 18.70 | 18.09 | 18.70 | 6,714,082 | +0.35(+1.90%) |
May 03, 2001 | 18.19 | 18.51 | 17.98 | 18.35 | 6,443,619 | +0.19(+1.03%) |
May 02, 2001 | 18.47 | 18.47 | 18.03 | 18.16 | 6,923,265 | -0.15(-0.82%) |