Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 17.61 | 18.34 | 17.61 | 18.22 | 58,496,208 | +0.54(+3.06%) |
Aug 30, 2001 | 17.92 | 18.14 | 17.52 | 17.68 | 68,715,968 | -0.63(-3.45%) |
Aug 29, 2001 | 18.81 | 18.85 | 18.08 | 18.32 | 58,181,080 | -0.27(-1.44%) |
Aug 28, 2001 | 19.05 | 19.33 | 18.53 | 18.58 | 84,162,208 | -0.42(-2.20%) |
Aug 27, 2001 | 18.92 | 19.48 | 18.64 | 19.00 | 42,951,468 | +0.05(+0.24%) |
Aug 24, 2001 | 18.28 | 18.99 | 18.15 | 18.95 | 59,617,112 | +0.92(+5.10%) |
Aug 23, 2001 | 18.18 | 18.49 | 18.00 | 18.04 | 49,936,628 | -0.19(-1.04%) |
Aug 22, 2001 | 17.98 | 18.25 | 17.60 | 18.22 | 64,922,296 | +0.58(+3.29%) |
Aug 21, 2001 | 18.47 | 18.58 | 17.63 | 17.64 | 53,834,012 | -0.74(-4.01%) |
Aug 20, 2001 | 18.30 | 18.69 | 18.19 | 18.38 | 56,073,516 | +0.08(+0.46%) |
Aug 17, 2001 | 19.01 | 19.15 | 18.11 | 18.30 | 92,561,000 | -1.36(-6.93%) |
Aug 16, 2001 | 19.17 | 19.67 | 18.95 | 19.66 | 59,362,888 | +0.25(+1.28%) |
Aug 15, 2001 | 19.74 | 20.04 | 19.36 | 19.41 | 51,163,700 | -0.37(-1.88%) |
Aug 14, 2001 | 20.02 | 20.11 | 19.71 | 19.78 | 42,286,076 | -0.14(-0.69%) |
Aug 13, 2001 | 19.99 | 20.02 | 19.61 | 19.92 | 47,300,836 | +0.40(+2.04%) |
Aug 10, 2001 | 19.24 | 19.68 | 18.90 | 19.52 | 51,857,780 | +0.20(+1.01%) |
Aug 09, 2001 | 19.23 | 19.57 | 19.02 | 19.33 | 54,824,352 | +0.03(+0.14%) |
Aug 08, 2001 | 19.81 | 20.33 | 19.16 | 19.30 | 75,324,168 | -0.66(-3.30%) |
Aug 07, 2001 | 19.52 | 20.21 | 19.40 | 19.96 | 67,661,192 | +0.22(+1.12%) |
Aug 06, 2001 | 19.83 | 20.00 | 19.58 | 19.74 | 83,119,248 | -0.91(-4.42%) |
Aug 03, 2001 | 20.89 | 20.91 | 20.37 | 20.65 | 54,728,004 | -0.28(-1.34%) |
Aug 02, 2001 | 20.47 | 21.01 | 20.42 | 20.93 | 113,747,840 | +0.89(+4.42%) |
Aug 01, 2001 | 19.96 | 20.19 | 19.74 | 20.04 | 69,076,664 | +0.61(+3.15%) |
Jul 31, 2001 | 19.01 | 19.83 | 18.92 | 19.43 | 77,254,224 | +0.50(+2.65%) |
Jul 30, 2001 | 19.23 | 19.38 | 18.77 | 18.93 | 46,816,176 | -0.12(-0.62%) |
Jul 27, 2001 | 19.30 | 19.46 | 18.91 | 19.05 | 54,438,652 | -0.36(-1.88%) |
Jul 26, 2001 | 18.97 | 19.49 | 18.77 | 19.41 | 70,913,280 | +0.23(+1.22%) |
Jul 25, 2001 | 18.88 | 19.21 | 18.37 | 19.18 | 54,523,340 | +0.35(+1.87%) |
Jul 24, 2001 | 18.71 | 19.29 | 18.53 | 18.82 | 58,350,608 | -0.08(-0.41%) |
Jul 23, 2001 | 19.53 | 19.70 | 18.84 | 18.90 | 53,785,840 | -0.61(-3.11%) |
Jul 20, 2001 | 19.17 | 19.57 | 18.86 | 19.51 | 77,392,608 | -0.02(-0.10%) |
Jul 19, 2001 | 19.29 | 19.70 | 19.18 | 19.53 | 83,772,056 | +0.70(+3.70%) |
Jul 18, 2001 | 18.82 | 19.65 | 18.59 | 18.83 | 109,947,736 | -0.66(-3.38%) |
Jul 17, 2001 | 18.62 | 19.51 | 18.30 | 19.49 | 160,307,184 | +0.50(+2.64%) |
Jul 16, 2001 | 19.57 | 20.04 | 18.75 | 18.99 | 100,858,536 | -0.69(-3.51%) |
Jul 13, 2001 | 19.56 | 19.80 | 19.07 | 19.68 | 65,659,032 | +0.06(+0.30%) |
Jul 12, 2001 | 19.13 | 19.68 | 18.93 | 19.62 | 75,519,632 | +1.33(+7.27%) |
Jul 11, 2001 | 18.02 | 18.58 | 17.60 | 18.29 | 77,223,232 | +0.18(+0.97%) |
Jul 10, 2001 | 18.11 | 19.01 | 17.90 | 18.11 | 63,273,620 | -0.72(-3.84%) |
Jul 09, 2001 | 18.60 | 19.18 | 18.32 | 18.84 | 46,240,536 | +0.31(+1.65%) |
Jul 06, 2001 | 18.99 | 19.46 | 18.45 | 18.53 | 57,342,624 | -0.92(-4.73%) |
Jul 05, 2001 | 19.61 | 20.21 | 19.42 | 19.45 | 54,665,716 | -0.40(-2.04%) |
Jul 03, 2001 | 19.51 | 20.00 | 19.33 | 19.85 | 33,938,220 | +0.26(+1.33%) |
Jul 02, 2001 | 19.28 | 19.91 | 19.01 | 19.59 | 59,187,680 | +0.53(+2.77%) |
Jun 29, 2001 | 19.43 | 20.06 | 18.74 | 19.07 | 75,846,728 | -0.25(-1.32%) |
Jun 28, 2001 | 19.05 | 19.88 | 19.03 | 19.32 | 83,650,088 | +0.65(+3.46%) |
Jun 27, 2001 | 18.90 | 19.04 | 18.47 | 18.67 | 51,748,700 | -0.21(-1.10%) |
Jun 26, 2001 | 18.31 | 18.95 | 18.27 | 18.88 | 53,360,552 | +0.25(+1.36%) |
Jun 25, 2001 | 18.25 | 18.70 | 17.90 | 18.63 | 43,508,392 | +0.70(+3.89%) |
Jun 22, 2001 | 17.90 | 18.45 | 17.77 | 17.93 | 46,589,416 | +0.16(+0.88%) |
Jun 21, 2001 | 17.83 | 18.31 | 17.57 | 17.77 | 70,413,888 | -0.14(-0.80%) |
Jun 20, 2001 | 17.15 | 18.03 | 17.12 | 17.92 | 66,079,252 | +0.53(+3.07%) |
Jun 19, 2001 | 18.60 | 18.77 | 17.04 | 17.38 | 92,709,360 | -0.57(-3.19%) |
Jun 18, 2001 | 18.17 | 18.60 | 17.88 | 17.96 | 42,734,684 | -0.08(-0.47%) |
Jun 15, 2001 | 17.82 | 18.45 | 17.67 | 18.04 | 84,244,752 | +0.05(+0.25%) |
Jun 14, 2001 | 18.62 | 18.97 | 17.96 | 18.00 | 64,304,004 | -0.95(-4.99%) |
Jun 13, 2001 | 19.48 | 19.64 | 18.90 | 18.94 | 62,952,816 | -0.70(-3.55%) |
Jun 12, 2001 | 19.36 | 19.69 | 18.90 | 19.64 | 82,984,384 | -0.13(-0.66%) |
Jun 11, 2001 | 19.66 | 19.89 | 19.18 | 19.77 | 63,014,800 | -0.22(-1.11%) |
Jun 08, 2001 | 20.79 | 20.81 | 19.55 | 19.99 | 104,840,616 | -0.31(-1.51%) |
Jun 07, 2001 | 19.36 | 20.36 | 19.34 | 20.30 | 116,119,136 | +0.86(+4.43%) |
Jun 06, 2001 | 19.20 | 20.00 | 18.93 | 19.44 | 111,455,568 | +0.06(+0.30%) |
Jun 05, 2001 | 18.81 | 19.52 | 18.80 | 19.38 | 79,205,448 | +0.80(+4.32%) |
Jun 04, 2001 | 18.98 | 19.23 | 18.29 | 18.58 | 58,138,888 | -0.16(-0.83%) |