Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 22.99 | 23.05 | 22.64 | 22.93 | 24,165,252 | +0.57(+2.55%) |
Sep 27, 2001 | 21.36 | 22.44 | 21.24 | 22.36 | 22,874,704 | +1.40(+6.69%) |
Sep 26, 2001 | 21.39 | 21.50 | 20.82 | 20.96 | 19,757,700 | -0.16(-0.74%) |
Sep 25, 2001 | 20.73 | 21.13 | 20.52 | 21.11 | 26,726,244 | +0.24(+1.17%) |
Sep 24, 2001 | 20.95 | 21.45 | 20.60 | 20.87 | 24,098,758 | +0.02(+0.08%) |
Sep 21, 2001 | 20.66 | 21.56 | 20.38 | 20.85 | 36,687,396 | -0.69(-3.21%) |
Sep 20, 2001 | 21.80 | 21.97 | 21.42 | 21.55 | 22,263,880 | -0.81(-3.62%) |
Sep 19, 2001 | 22.98 | 22.98 | 21.03 | 22.35 | 26,458,204 | -0.62(-2.71%) |
Sep 18, 2001 | 23.37 | 23.43 | 22.71 | 22.98 | 17,333,304 | -0.39(-1.67%) |
Sep 17, 2001 | 24.00 | 24.12 | 23.15 | 23.37 | 28,620,398 | -0.63(-2.64%) |
Sep 10, 2001 | 23.69 | 24.07 | 23.51 | 24.00 | 18,515,604 | +0.20(+0.83%) |
Sep 07, 2001 | 23.56 | 24.03 | 23.48 | 23.80 | 17,367,324 | +0.00(+0.00%) |
Sep 06, 2001 | 23.97 | 24.15 | 23.63 | 23.80 | 17,693,784 | -0.19(-0.78%) |
Sep 05, 2001 | 23.77 | 24.04 | 23.34 | 23.99 | 16,432,275 | +0.27(+1.15%) |
Sep 04, 2001 | 23.63 | 24.07 | 23.58 | 23.72 | 15,885,541 | +0.35(+1.49%) |
Aug 31, 2001 | 23.55 | 23.80 | 23.34 | 23.37 | 13,072,487 | +0.00(+0.00%) |
Aug 30, 2001 | 23.74 | 24.01 | 23.37 | 23.37 | 18,343,268 | -0.13(-0.57%) |
Aug 29, 2001 | 23.84 | 23.96 | 23.50 | 23.50 | 13,942,417 | -0.08(-0.32%) |
Aug 28, 2001 | 23.92 | 24.00 | 23.57 | 23.58 | 11,332,284 | -0.31(-1.32%) |
Aug 27, 2001 | 24.27 | 24.31 | 23.86 | 23.89 | 10,562,010 | -0.38(-1.56%) |
Aug 24, 2001 | 23.94 | 24.27 | 23.70 | 24.27 | 11,481,424 | +0.47(+1.98%) |
Aug 23, 2001 | 23.58 | 24.00 | 23.58 | 23.80 | 12,357,368 | +0.10(+0.44%) |
Aug 22, 2001 | 23.77 | 24.01 | 23.64 | 23.69 | 16,596,880 | +0.19(+0.79%) |
Aug 21, 2001 | 23.77 | 23.86 | 23.31 | 23.51 | 13,404,617 | -0.21(-0.88%) |
Aug 20, 2001 | 23.52 | 23.79 | 23.48 | 23.72 | 16,373,340 | +0.16(+0.69%) |
Aug 17, 2001 | 24.03 | 24.03 | 23.38 | 23.55 | 14,799,288 | -0.48(-1.99%) |
Aug 16, 2001 | 24.07 | 24.23 | 23.78 | 24.03 | 12,981,078 | -0.12(-0.51%) |
Aug 15, 2001 | 24.15 | 24.36 | 23.86 | 24.15 | 15,984,509 | +0.20(+0.85%) |
Aug 14, 2001 | 24.13 | 24.27 | 23.76 | 23.95 | 13,831,077 | -0.15(-0.60%) |
Aug 13, 2001 | 24.09 | 24.32 | 24.01 | 24.09 | 11,996,715 | +0.03(+0.12%) |
Aug 10, 2001 | 24.04 | 24.33 | 23.72 | 24.07 | 15,421,452 | +0.23(+0.98%) |
Aug 09, 2001 | 23.75 | 24.00 | 23.63 | 23.83 | 14,266,815 | -0.17(-0.73%) |
Aug 08, 2001 | 24.30 | 24.41 | 23.86 | 24.01 | 16,278,839 | -0.08(-0.31%) |
Aug 07, 2001 | 23.86 | 24.09 | 23.79 | 24.08 | 15,433,651 | +0.31(+1.30%) |
Aug 06, 2001 | 24.01 | 24.07 | 23.70 | 23.77 | 14,407,536 | -0.24(-0.99%) |
Aug 03, 2001 | 24.39 | 24.40 | 23.75 | 24.01 | 15,198,085 | -0.27(-1.13%) |
Aug 02, 2001 | 24.16 | 24.39 | 24.09 | 24.29 | 14,828,841 | +0.08(+0.31%) |
Aug 01, 2001 | 24.71 | 24.73 | 24.16 | 24.21 | 13,866,987 | -0.09(-0.38%) |
Jul 31, 2001 | 24.56 | 24.96 | 24.30 | 24.30 | 19,019,384 | -0.38(-1.53%) |
Jul 30, 2001 | 24.68 | 24.85 | 24.54 | 24.68 | 11,939,671 | -0.19(-0.75%) |
Jul 27, 2001 | 24.76 | 25.00 | 24.36 | 24.87 | 14,387,949 | +0.01(+0.02%) |
Jul 26, 2001 | 24.04 | 24.88 | 24.03 | 24.86 | 17,908,390 | +0.34(+1.40%) |
Jul 25, 2001 | 24.09 | 24.68 | 23.95 | 24.52 | 19,905,122 | +0.68(+2.83%) |
Jul 24, 2001 | 24.72 | 24.72 | 23.58 | 23.84 | 25,290,164 | -0.89(-3.60%) |
Jul 23, 2001 | 25.32 | 25.45 | 24.53 | 24.73 | 16,494,302 | -0.50(-1.98%) |
Jul 20, 2001 | 25.11 | 25.38 | 25.11 | 25.24 | 19,238,972 | +0.16(+0.65%) |
Jul 19, 2001 | 25.14 | 25.35 | 24.79 | 25.07 | 19,703,404 | +12.81(+104.53%) |
Jul 18, 2001 | 12.29 | 12.33 | 12.14 | 12.26 | 32,287,232 | -0.15(-1.23%) |
Jul 17, 2001 | 12.54 | 12.60 | 12.36 | 12.41 | 20,163,884 | -0.10(-0.80%) |
Jul 16, 2001 | 12.53 | 12.66 | 12.45 | 12.51 | 16,715,092 | +0.00(+0.01%) |
Jul 13, 2001 | 12.43 | 12.66 | 12.42 | 12.51 | 15,697,225 | +0.08(+0.62%) |
Jul 12, 2001 | 12.24 | 12.50 | 12.24 | 12.43 | 16,567,670 | +0.07(+0.59%) |
Jul 11, 2001 | 12.44 | 12.48 | 12.23 | 12.36 | 23,586,902 | -0.12(-0.94%) |
Jul 10, 2001 | 12.59 | 12.60 | 12.48 | 12.48 | 17,877,290 | -0.14(-1.11%) |
Jul 09, 2001 | 12.67 | 12.67 | 12.54 | 12.62 | 15,849,802 | -0.01(-0.09%) |
Jul 06, 2001 | 12.75 | 12.77 | 12.56 | 12.63 | 16,631,244 | -0.03(-0.23%) |
Jul 05, 2001 | 12.73 | 12.83 | 12.64 | 12.66 | 17,402,720 | -0.05(-0.39%) |
Jul 03, 2001 | 12.75 | 12.75 | 12.64 | 12.71 | 11,434,689 | -0.05(-0.41%) |