Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 22.98 | 23.04 | 22.63 | 22.92 | 24,171,650 | +0.57(+2.55%) |
Sep 27, 2001 | 21.35 | 22.43 | 21.24 | 22.35 | 22,880,762 | +1.40(+6.69%) |
Sep 26, 2001 | 21.38 | 21.50 | 20.82 | 20.95 | 19,762,932 | -0.16(-0.74%) |
Sep 25, 2001 | 20.72 | 21.12 | 20.51 | 21.11 | 26,733,322 | +0.24(+1.17%) |
Sep 24, 2001 | 20.95 | 21.44 | 20.60 | 20.86 | 24,105,138 | +0.02(+0.08%) |
Sep 21, 2001 | 20.66 | 21.56 | 20.37 | 20.85 | 36,697,112 | -0.69(-3.21%) |
Sep 20, 2001 | 21.79 | 21.96 | 21.41 | 21.54 | 22,269,776 | -0.81(-3.62%) |
Sep 19, 2001 | 22.97 | 22.98 | 21.02 | 22.35 | 26,465,210 | -0.62(-2.71%) |
Sep 18, 2001 | 23.36 | 23.42 | 22.70 | 22.97 | 17,337,894 | -0.39(-1.67%) |
Sep 17, 2001 | 24.00 | 24.12 | 23.14 | 23.36 | 28,627,978 | -0.63(-2.64%) |
Sep 10, 2001 | 23.68 | 24.06 | 23.51 | 24.00 | 18,520,508 | +0.20(+0.83%) |
Sep 07, 2001 | 23.55 | 24.02 | 23.48 | 23.80 | 17,371,924 | +0.00(+0.00%) |
Sep 06, 2001 | 23.97 | 24.15 | 23.62 | 23.80 | 17,698,470 | -0.19(-0.78%) |
Sep 05, 2001 | 23.77 | 24.03 | 23.33 | 23.98 | 16,436,626 | +0.27(+1.15%) |
Sep 04, 2001 | 23.62 | 24.06 | 23.57 | 23.71 | 15,889,747 | +0.35(+1.49%) |
Aug 31, 2001 | 23.55 | 23.79 | 23.34 | 23.36 | 13,075,948 | +0.00(+0.00%) |
Aug 30, 2001 | 23.73 | 24.01 | 23.36 | 23.36 | 18,348,126 | -0.13(-0.57%) |
Aug 29, 2001 | 23.84 | 23.95 | 23.50 | 23.50 | 13,946,109 | -0.08(-0.32%) |
Aug 28, 2001 | 23.91 | 23.99 | 23.56 | 23.57 | 11,335,284 | -0.31(-1.32%) |
Aug 27, 2001 | 24.26 | 24.30 | 23.86 | 23.88 | 10,564,807 | -0.38(-1.56%) |
Aug 24, 2001 | 23.94 | 24.26 | 23.69 | 24.26 | 11,484,465 | +0.47(+1.98%) |
Aug 23, 2001 | 23.57 | 24.00 | 23.57 | 23.79 | 12,360,640 | +0.10(+0.44%) |
Aug 22, 2001 | 23.77 | 24.00 | 23.63 | 23.69 | 16,601,275 | +0.19(+0.79%) |
Aug 21, 2001 | 23.77 | 23.86 | 23.30 | 23.50 | 13,408,166 | -0.21(-0.88%) |
Aug 20, 2001 | 23.52 | 23.78 | 23.48 | 23.71 | 16,377,676 | +0.16(+0.69%) |
Aug 17, 2001 | 24.02 | 24.02 | 23.38 | 23.55 | 14,803,207 | -0.48(-1.99%) |
Aug 16, 2001 | 24.06 | 24.23 | 23.77 | 24.02 | 12,984,516 | -0.12(-0.51%) |
Aug 15, 2001 | 24.15 | 24.35 | 23.86 | 24.15 | 15,988,742 | +0.20(+0.85%) |
Aug 14, 2001 | 24.12 | 24.26 | 23.75 | 23.94 | 13,834,739 | -0.15(-0.60%) |
Aug 13, 2001 | 24.09 | 24.32 | 24.01 | 24.09 | 11,999,892 | +0.03(+0.12%) |
Aug 10, 2001 | 24.03 | 24.32 | 23.71 | 24.06 | 15,425,536 | +0.23(+0.98%) |
Aug 09, 2001 | 23.74 | 24.00 | 23.62 | 23.83 | 14,270,593 | -0.17(-0.73%) |
Aug 08, 2001 | 24.29 | 24.41 | 23.85 | 24.00 | 16,283,150 | -0.08(-0.31%) |
Aug 07, 2001 | 23.86 | 24.09 | 23.79 | 24.08 | 15,437,738 | +0.31(+1.30%) |
Aug 06, 2001 | 24.01 | 24.06 | 23.70 | 23.77 | 14,411,351 | -0.24(-0.99%) |
Aug 03, 2001 | 24.38 | 24.39 | 23.74 | 24.01 | 15,202,109 | -0.27(-1.13%) |
Aug 02, 2001 | 24.16 | 24.38 | 24.08 | 24.28 | 14,832,768 | +0.08(+0.31%) |
Aug 01, 2001 | 24.70 | 24.72 | 24.15 | 24.20 | 13,870,659 | -0.09(-0.38%) |
Jul 31, 2001 | 24.55 | 24.96 | 24.29 | 24.30 | 19,024,420 | -0.38(-1.53%) |
Jul 30, 2001 | 24.67 | 24.84 | 24.53 | 24.68 | 11,942,833 | -0.19(-0.75%) |
Jul 27, 2001 | 24.76 | 24.99 | 24.36 | 24.86 | 14,391,759 | +0.01(+0.02%) |
Jul 26, 2001 | 24.03 | 24.87 | 24.02 | 24.86 | 17,913,132 | +0.34(+1.40%) |
Jul 25, 2001 | 24.09 | 24.67 | 23.94 | 24.51 | 19,910,392 | +0.67(+2.83%) |
Jul 24, 2001 | 24.72 | 24.72 | 23.58 | 23.84 | 25,296,862 | -0.89(-3.60%) |
Jul 23, 2001 | 25.31 | 25.44 | 24.52 | 24.73 | 16,498,670 | -0.50(-1.98%) |
Jul 20, 2001 | 25.11 | 25.37 | 25.11 | 25.23 | 19,244,066 | +0.16(+0.65%) |
Jul 19, 2001 | 25.14 | 25.34 | 24.79 | 25.07 | 19,708,622 | +12.81(+104.54%) |
Jul 18, 2001 | 12.29 | 12.33 | 12.14 | 12.26 | 32,295,782 | -0.15(-1.23%) |
Jul 17, 2001 | 12.54 | 12.60 | 12.36 | 12.41 | 20,169,224 | -0.10(-0.80%) |
Jul 16, 2001 | 12.53 | 12.65 | 12.45 | 12.51 | 16,719,519 | +0.00(+0.01%) |
Jul 13, 2001 | 12.43 | 12.65 | 12.41 | 12.51 | 15,701,381 | +0.08(+0.62%) |
Jul 12, 2001 | 12.24 | 12.50 | 12.23 | 12.43 | 16,572,057 | +0.07(+0.59%) |
Jul 11, 2001 | 12.44 | 12.47 | 12.23 | 12.36 | 23,593,148 | -0.12(-0.94%) |
Jul 10, 2001 | 12.58 | 12.60 | 12.47 | 12.47 | 17,882,024 | -0.14(-1.11%) |
Jul 09, 2001 | 12.66 | 12.66 | 12.54 | 12.61 | 15,853,999 | -0.01(-0.09%) |
Jul 06, 2001 | 12.74 | 12.77 | 12.55 | 12.63 | 16,635,648 | -0.03(-0.23%) |
Jul 05, 2001 | 12.73 | 12.83 | 12.63 | 12.66 | 17,407,328 | -0.05(-0.39%) |
Jul 03, 2001 | 12.75 | 12.75 | 12.63 | 12.70 | 11,437,717 | -0.05(-0.41%) |