Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 17.47 | 17.76 | 17.41 | 17.55 | 9,708,593 | +0.05(+0.31%) |
Oct 30, 2001 | 17.98 | 18.11 | 16.83 | 17.50 | 20,443,512 | -0.87(-4.73%) |
Oct 29, 2001 | 19.22 | 19.46 | 18.37 | 18.37 | 11,270,135 | -1.12(-5.77%) |
Oct 26, 2001 | 18.85 | 19.53 | 18.85 | 19.49 | 4,434,840 | +0.40(+2.12%) |
Oct 25, 2001 | 18.69 | 19.11 | 18.44 | 19.09 | 4,856,895 | +0.24(+1.29%) |
Oct 24, 2001 | 18.72 | 18.93 | 18.59 | 18.85 | 5,418,100 | +0.22(+1.19%) |
Oct 23, 2001 | 19.06 | 19.12 | 18.55 | 18.63 | 6,071,230 | -0.50(-2.61%) |
Oct 22, 2001 | 18.87 | 19.33 | 18.87 | 19.12 | 5,573,437 | -0.12(-0.63%) |
Oct 19, 2001 | 19.19 | 19.27 | 18.86 | 19.25 | 9,228,027 | -0.44(-2.26%) |
Oct 18, 2001 | 19.74 | 19.79 | 19.36 | 19.69 | 7,465,555 | -0.11(-0.54%) |
Oct 17, 2001 | 20.14 | 20.20 | 19.74 | 19.80 | 7,252,300 | -0.20(-1.01%) |
Oct 16, 2001 | 19.93 | 20.09 | 19.83 | 20.00 | 7,104,833 | +0.13(+0.64%) |
Oct 15, 2001 | 20.03 | 20.18 | 19.78 | 19.87 | 7,418,775 | +0.01(+0.07%) |
Oct 12, 2001 | 19.90 | 20.18 | 19.50 | 19.86 | 6,838,859 | -0.38(-1.86%) |
Oct 11, 2001 | 19.83 | 20.27 | 19.78 | 20.23 | 8,483,417 | +0.40(+2.04%) |
Oct 10, 2001 | 19.53 | 19.87 | 19.48 | 19.83 | 7,910,182 | +0.44(+2.29%) |
Oct 09, 2001 | 18.91 | 19.44 | 18.89 | 19.39 | 3,623,105 | +0.29(+1.52%) |
Oct 08, 2001 | 19.41 | 19.42 | 19.03 | 19.10 | 5,329,590 | -0.36(-1.83%) |
Oct 05, 2001 | 19.53 | 19.55 | 19.14 | 19.45 | 6,568,429 | -0.03(-0.14%) |
Oct 04, 2001 | 19.47 | 19.48 | 19.20 | 19.48 | 9,707,702 | +0.19(+0.98%) |
Oct 03, 2001 | 18.65 | 19.33 | 18.53 | 19.29 | 7,451,892 | +0.69(+3.73%) |
Oct 02, 2001 | 18.50 | 18.62 | 18.36 | 18.60 | 5,405,922 | +0.20(+1.06%) |
Oct 01, 2001 | 18.50 | 18.50 | 17.97 | 18.40 | 6,880,886 | +0.13(+0.70%) |
Sep 28, 2001 | 18.52 | 18.59 | 17.95 | 18.28 | 9,465,340 | +0.09(+0.52%) |
Sep 27, 2001 | 18.15 | 18.18 | 17.80 | 18.18 | 14,904,825 | +0.51(+2.86%) |
Sep 26, 2001 | 18.01 | 18.10 | 17.55 | 17.68 | 8,987,595 | -0.06(-0.34%) |
Sep 25, 2001 | 17.98 | 18.38 | 17.51 | 17.74 | 9,164,020 | -0.26(-1.42%) |
Sep 24, 2001 | 18.25 | 18.42 | 17.84 | 17.99 | 9,032,741 | -0.24(-1.33%) |
Sep 21, 2001 | 17.98 | 18.52 | 17.61 | 18.23 | 10,533,990 | -0.20(-1.06%) |
Sep 20, 2001 | 18.87 | 18.91 | 18.29 | 18.43 | 11,793,026 | -0.76(-3.96%) |
Sep 19, 2001 | 19.24 | 19.60 | 18.85 | 19.19 | 17,183,058 | +0.33(+1.75%) |
Sep 18, 2001 | 19.11 | 19.15 | 18.58 | 18.86 | 6,887,569 | -0.25(-1.30%) |
Sep 17, 2001 | 18.65 | 19.39 | 18.50 | 19.11 | 12,379,922 | -0.36(-1.87%) |
Sep 10, 2001 | 20.20 | 20.34 | 19.26 | 19.47 | 12,178,399 | -0.70(-3.47%) |
Sep 07, 2001 | 20.35 | 20.42 | 20.11 | 20.17 | 6,064,844 | -0.30(-1.45%) |
Sep 06, 2001 | 20.69 | 20.71 | 20.41 | 20.47 | 6,263,991 | -0.24(-1.14%) |
Sep 05, 2001 | 20.71 | 20.77 | 20.42 | 20.71 | 5,511,659 | -0.02(-0.10%) |
Sep 04, 2001 | 20.36 | 20.79 | 20.23 | 20.73 | 6,533,084 | +0.51(+2.50%) |
Aug 31, 2001 | 20.23 | 20.34 | 20.13 | 20.22 | 4,179,707 | +0.01(+0.03%) |
Aug 30, 2001 | 20.07 | 20.27 | 20.04 | 20.21 | 4,795,413 | +0.01(+0.07%) |
Aug 29, 2001 | 20.00 | 20.25 | 19.97 | 20.20 | 7,418,924 | +0.07(+0.37%) |
Aug 28, 2001 | 20.20 | 20.27 | 20.01 | 20.13 | 6,522,986 | -0.26(-1.26%) |
Aug 27, 2001 | 20.38 | 20.52 | 20.27 | 20.38 | 4,293,165 | -0.15(-0.72%) |
Aug 24, 2001 | 20.67 | 20.87 | 20.34 | 20.53 | 7,338,582 | -0.24(-1.13%) |
Aug 23, 2001 | 20.28 | 20.84 | 20.27 | 20.77 | 6,059,795 | +0.40(+1.95%) |
Aug 22, 2001 | 20.20 | 20.50 | 20.19 | 20.37 | 4,711,656 | +0.17(+0.83%) |
Aug 21, 2001 | 20.20 | 20.52 | 20.13 | 20.20 | 7,101,566 | -0.03(-0.17%) |
Aug 20, 2001 | 20.20 | 20.26 | 20.07 | 20.23 | 4,107,533 | +0.03(+0.17%) |
Aug 17, 2001 | 19.86 | 20.25 | 19.77 | 20.20 | 11,451,313 | +0.20(+1.01%) |
Aug 16, 2001 | 19.29 | 20.07 | 19.26 | 20.00 | 10,952,629 | +0.81(+4.25%) |
Aug 15, 2001 | 18.89 | 19.33 | 18.89 | 19.18 | 9,593,649 | +0.34(+1.79%) |
Aug 14, 2001 | 18.97 | 18.97 | 18.70 | 18.85 | 5,029,608 | -0.02(-0.11%) |
Aug 13, 2001 | 18.86 | 19.18 | 18.79 | 18.87 | 2,763,997 | -0.05(-0.25%) |
Aug 10, 2001 | 18.89 | 19.00 | 18.65 | 18.91 | 4,928,623 | -0.13(-0.71%) |
Aug 09, 2001 | 19.07 | 19.19 | 18.85 | 19.05 | 4,265,840 | -0.09(-0.46%) |
Aug 08, 2001 | 19.27 | 19.46 | 19.05 | 19.14 | 4,233,020 | -0.26(-1.32%) |
Aug 07, 2001 | 19.28 | 19.50 | 19.23 | 19.39 | 3,124,719 | +0.00(+0.00%) |
Aug 06, 2001 | 19.46 | 19.58 | 19.26 | 19.39 | 3,049,277 | -0.14(-0.72%) |
Aug 03, 2001 | 19.53 | 19.62 | 19.39 | 19.53 | 2,566,484 | -0.09(-0.48%) |
Aug 02, 2001 | 19.70 | 19.85 | 19.46 | 19.63 | 3,877,496 | -0.15(-0.78%) |