Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 14.30 | 14.48 | 14.19 | 14.25 | 4,294,705 | -0.01(-0.10%) |
Aug 30, 2001 | 14.52 | 14.74 | 14.12 | 14.27 | 7,280,660 | -0.35(-2.39%) |
Aug 29, 2001 | 14.98 | 15.06 | 14.54 | 14.62 | 6,576,987 | -0.35(-2.33%) |
Aug 28, 2001 | 15.07 | 15.09 | 14.84 | 14.97 | 4,452,822 | -0.17(-1.13%) |
Aug 27, 2001 | 15.26 | 15.27 | 15.12 | 15.14 | 3,287,580 | -0.01(-0.05%) |
Aug 24, 2001 | 14.85 | 15.31 | 14.72 | 15.15 | 5,080,175 | +0.31(+2.09%) |
Aug 23, 2001 | 15.04 | 15.04 | 14.79 | 14.84 | 5,413,206 | -0.20(-1.33%) |
Aug 22, 2001 | 14.86 | 15.11 | 14.66 | 15.04 | 7,451,192 | +0.28(+1.91%) |
Aug 21, 2001 | 14.96 | 15.27 | 14.73 | 14.75 | 6,725,609 | -0.12(-0.78%) |
Aug 20, 2001 | 14.88 | 14.99 | 14.75 | 14.87 | 4,046,758 | -0.01(-0.07%) |
Aug 17, 2001 | 15.18 | 15.18 | 14.85 | 14.88 | 7,566,949 | -0.05(-0.31%) |
Aug 16, 2001 | 15.06 | 15.06 | 14.72 | 14.93 | 6,376,511 | -0.09(-0.57%) |
Aug 15, 2001 | 14.97 | 15.27 | 14.89 | 15.01 | 5,206,522 | +0.08(+0.50%) |
Aug 14, 2001 | 15.10 | 15.19 | 14.88 | 14.94 | 4,233,358 | -0.19(-1.27%) |
Aug 13, 2001 | 14.96 | 15.15 | 14.91 | 15.13 | 4,063,921 | +0.09(+0.59%) |
Aug 10, 2001 | 14.75 | 15.06 | 14.69 | 15.04 | 6,010,981 | +0.32(+2.17%) |
Aug 09, 2001 | 14.74 | 14.84 | 14.60 | 14.72 | 5,688,175 | -0.09(-0.62%) |
Aug 08, 2001 | 15.18 | 15.24 | 14.73 | 14.81 | 4,710,994 | -0.36(-2.40%) |
Aug 07, 2001 | 15.03 | 15.18 | 15.00 | 15.18 | 4,120,887 | +0.20(+1.35%) |
Aug 06, 2001 | 15.21 | 15.27 | 14.95 | 14.98 | 3,418,309 | -0.32(-2.11%) |
Aug 03, 2001 | 15.27 | 15.34 | 15.06 | 15.30 | 4,092,039 | +0.06(+0.40%) |
Aug 02, 2001 | 15.29 | 15.40 | 15.22 | 15.24 | 4,024,118 | +0.04(+0.26%) |
Aug 01, 2001 | 15.27 | 15.40 | 15.13 | 15.20 | 5,859,437 | -0.12(-0.79%) |
Jul 31, 2001 | 15.08 | 15.43 | 15.04 | 15.32 | 5,970,813 | +0.36(+2.41%) |
Jul 30, 2001 | 15.27 | 15.34 | 14.92 | 14.96 | 3,818,530 | -0.31(-2.00%) |
Jul 27, 2001 | 15.26 | 15.36 | 15.16 | 15.26 | 3,991,618 | +0.00(+0.02%) |
Jul 26, 2001 | 15.12 | 15.32 | 14.88 | 15.26 | 5,490,986 | +0.15(+1.00%) |
Jul 25, 2001 | 14.69 | 15.13 | 14.69 | 15.11 | 6,850,860 | +0.45(+3.08%) |
Jul 24, 2001 | 15.27 | 15.27 | 14.62 | 14.66 | 9,564,037 | -0.58(-3.83%) |
Jul 23, 2001 | 15.64 | 15.69 | 15.20 | 15.24 | 5,045,120 | -0.23(-1.49%) |
Jul 20, 2001 | 15.70 | 15.70 | 15.36 | 15.47 | 6,559,459 | -0.23(-1.44%) |
Jul 19, 2001 | 15.71 | 15.88 | 15.49 | 15.70 | 8,302,757 | +0.12(+0.79%) |
Jul 18, 2001 | 15.45 | 15.58 | 15.34 | 15.58 | 6,878,248 | +0.12(+0.79%) |
Jul 17, 2001 | 15.07 | 15.61 | 15.07 | 15.45 | 7,431,838 | +0.38(+2.55%) |
Jul 16, 2001 | 15.25 | 15.40 | 15.07 | 15.07 | 5,730,899 | -0.30(-1.94%) |
Jul 13, 2001 | 15.47 | 15.54 | 15.25 | 15.37 | 5,094,782 | -0.18(-1.15%) |
Jul 12, 2001 | 15.34 | 15.61 | 15.29 | 15.54 | 5,689,271 | +0.25(+1.60%) |
Jul 11, 2001 | 15.21 | 15.40 | 15.06 | 15.30 | 7,168,554 | +0.01(+0.08%) |
Jul 10, 2001 | 15.69 | 15.80 | 15.27 | 15.29 | 7,000,578 | -0.44(-2.79%) |
Jul 09, 2001 | 15.61 | 15.74 | 15.44 | 15.73 | 7,190,464 | +0.03(+0.22%) |
Jul 06, 2001 | 15.87 | 15.91 | 15.57 | 15.69 | 6,108,480 | -0.25(-1.58%) |
Jul 05, 2001 | 15.90 | 16.05 | 15.79 | 15.94 | 4,520,743 | -0.05(-0.33%) |
Jul 03, 2001 | 15.89 | 16.09 | 15.82 | 16.00 | 4,499,198 | -0.06(-0.37%) |
Jul 02, 2001 | 14.96 | 16.07 | 14.96 | 16.06 | 21,189,796 | +0.43(+2.77%) |
Jun 29, 2001 | 15.86 | 16.10 | 15.62 | 15.62 | 7,444,619 | -0.24(-1.52%) |
Jun 28, 2001 | 15.86 | 16.15 | 15.82 | 15.86 | 5,363,909 | +0.21(+1.36%) |
Jun 27, 2001 | 15.87 | 16.01 | 15.61 | 15.65 | 6,830,411 | -0.10(-0.61%) |
Jun 26, 2001 | 15.75 | 15.97 | 15.70 | 15.75 | 8,399,160 | -0.09(-0.60%) |
Jun 25, 2001 | 16.02 | 16.25 | 15.84 | 15.84 | 6,903,079 | -0.15(-0.93%) |
Jun 22, 2001 | 16.00 | 16.15 | 15.95 | 15.99 | 5,328,488 | +0.06(+0.38%) |
Jun 21, 2001 | 16.12 | 16.24 | 15.81 | 15.93 | 14,293,654 | -0.31(-1.91%) |
Jun 20, 2001 | 16.48 | 16.48 | 16.02 | 16.24 | 11,958,059 | -0.24(-1.46%) |
Jun 19, 2001 | 16.74 | 16.84 | 16.47 | 16.48 | 6,208,535 | -0.26(-1.53%) |
Jun 18, 2001 | 16.57 | 16.93 | 16.57 | 16.74 | 5,953,285 | +0.18(+1.12%) |
Jun 15, 2001 | 16.56 | 16.81 | 16.40 | 16.55 | 9,255,472 | +0.02(+0.10%) |
Jun 14, 2001 | 16.70 | 16.76 | 16.45 | 16.54 | 5,026,131 | -0.16(-0.98%) |
Jun 13, 2001 | 16.76 | 16.98 | 16.67 | 16.70 | 5,143,349 | -0.02(-0.11%) |
Jun 12, 2001 | 16.48 | 16.76 | 16.42 | 16.72 | 7,455,939 | +0.24(+1.45%) |
Jun 11, 2001 | 16.45 | 16.55 | 16.30 | 16.48 | 3,104,267 | +0.03(+0.19%) |
Jun 08, 2001 | 16.64 | 16.64 | 16.41 | 16.45 | 3,525,303 | -0.23(-1.39%) |
Jun 07, 2001 | 16.63 | 16.85 | 16.55 | 16.68 | 4,188,077 | +0.03(+0.17%) |
Jun 06, 2001 | 16.70 | 16.70 | 16.55 | 16.65 | 5,491,351 | +0.01(+0.07%) |
Jun 05, 2001 | 16.46 | 16.69 | 16.30 | 16.64 | 5,668,821 | +0.21(+1.25%) |
Jun 04, 2001 | 16.30 | 16.57 | 16.23 | 16.43 | 4,378,328 | +0.08(+0.49%) |