Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 16.70 | 16.79 | 16.38 | 16.39 | 5,058,709 | -0.15(-0.93%) |
Oct 30, 2001 | 16.69 | 16.70 | 16.33 | 16.54 | 6,621,998 | -0.18(-1.10%) |
Oct 29, 2001 | 17.05 | 17.15 | 16.68 | 16.72 | 6,672,324 | -0.52(-3.01%) |
Oct 26, 2001 | 17.05 | 17.27 | 16.89 | 17.24 | 3,967,784 | +0.18(+1.04%) |
Oct 25, 2001 | 16.73 | 17.09 | 16.64 | 17.06 | 5,551,457 | +0.31(+1.87%) |
Oct 24, 2001 | 16.77 | 16.83 | 16.64 | 16.75 | 4,970,798 | +0.05(+0.28%) |
Oct 23, 2001 | 16.95 | 16.95 | 16.62 | 16.70 | 6,489,813 | -0.16(-0.92%) |
Oct 22, 2001 | 15.85 | 16.95 | 15.85 | 16.86 | 11,087,945 | +0.82(+5.11%) |
Oct 19, 2001 | 16.08 | 16.14 | 15.88 | 16.04 | 7,191,827 | -0.12(-0.76%) |
Oct 18, 2001 | 16.19 | 16.31 | 15.92 | 16.16 | 6,392,346 | -0.03(-0.20%) |
Oct 17, 2001 | 16.84 | 16.89 | 16.17 | 16.19 | 7,014,731 | -0.48(-2.86%) |
Oct 16, 2001 | 16.61 | 16.76 | 16.47 | 16.67 | 5,474,694 | +0.06(+0.37%) |
Oct 15, 2001 | 16.28 | 16.64 | 16.27 | 16.61 | 4,447,791 | +0.21(+1.26%) |
Oct 12, 2001 | 16.55 | 16.72 | 16.30 | 16.40 | 6,681,242 | -0.26(-1.55%) |
Oct 11, 2001 | 16.23 | 16.80 | 16.21 | 16.66 | 9,951,153 | +0.68(+4.22%) |
Oct 10, 2001 | 15.47 | 16.15 | 15.38 | 15.99 | 7,166,983 | +0.53(+3.45%) |
Oct 09, 2001 | 15.46 | 15.67 | 15.30 | 15.45 | 4,676,487 | -0.00(-0.01%) |
Oct 08, 2001 | 15.60 | 15.66 | 15.34 | 15.45 | 5,814,554 | -0.20(-1.29%) |
Oct 05, 2001 | 15.60 | 15.70 | 15.33 | 15.66 | 5,187,391 | +0.02(+0.10%) |
Oct 04, 2001 | 15.63 | 15.78 | 15.51 | 15.64 | 6,915,990 | +0.01(+0.05%) |
Oct 03, 2001 | 15.21 | 15.67 | 15.09 | 15.63 | 7,322,420 | +0.37(+2.45%) |
Oct 02, 2001 | 15.20 | 15.34 | 15.12 | 15.26 | 6,606,072 | +0.05(+0.36%) |
Oct 01, 2001 | 15.38 | 15.40 | 14.94 | 15.20 | 8,330,212 | -0.24(-1.56%) |
Sep 28, 2001 | 15.38 | 15.50 | 15.20 | 15.45 | 7,794,146 | +0.33(+2.17%) |
Sep 27, 2001 | 14.66 | 15.15 | 14.39 | 15.12 | 7,123,346 | +0.46(+3.14%) |
Sep 26, 2001 | 14.68 | 14.75 | 14.55 | 14.66 | 6,820,753 | +0.04(+0.27%) |
Sep 25, 2001 | 14.28 | 14.76 | 14.21 | 14.62 | 8,231,790 | +0.23(+1.59%) |
Sep 24, 2001 | 13.65 | 14.52 | 13.65 | 14.39 | 11,093,997 | +0.74(+5.39%) |
Sep 21, 2001 | 14.18 | 14.44 | 13.48 | 13.65 | 19,462,432 | -0.52(-3.70%) |
Sep 20, 2001 | 14.51 | 14.57 | 14.05 | 14.18 | 10,218,390 | -0.33(-2.30%) |
Sep 19, 2001 | 14.83 | 14.96 | 13.89 | 14.51 | 10,696,167 | -0.27(-1.80%) |
Sep 18, 2001 | 14.99 | 15.26 | 14.65 | 14.78 | 9,610,975 | -0.21(-1.37%) |
Sep 17, 2001 | 15.94 | 15.95 | 14.82 | 14.98 | 11,315,367 | -1.06(-6.60%) |
Sep 10, 2001 | 15.82 | 16.31 | 15.76 | 16.04 | 8,036,538 | +0.22(+1.41%) |
Sep 07, 2001 | 16.14 | 16.22 | 15.82 | 15.82 | 7,497,286 | -0.49(-3.00%) |
Sep 06, 2001 | 16.48 | 16.51 | 16.17 | 16.31 | 5,210,961 | -0.17(-1.05%) |
Sep 05, 2001 | 16.49 | 16.69 | 16.24 | 16.48 | 6,435,028 | +0.07(+0.43%) |
Sep 04, 2001 | 16.34 | 16.89 | 16.33 | 16.41 | 6,863,116 | +0.07(+0.43%) |
Aug 31, 2001 | 16.40 | 16.60 | 16.26 | 16.34 | 3,746,095 | -0.02(-0.10%) |
Aug 30, 2001 | 16.65 | 16.90 | 16.18 | 16.36 | 6,350,620 | -0.40(-2.39%) |
Aug 29, 2001 | 17.17 | 17.27 | 16.67 | 16.76 | 5,736,835 | -0.40(-2.33%) |
Aug 28, 2001 | 17.28 | 17.30 | 17.02 | 17.16 | 3,884,013 | -0.20(-1.13%) |
Aug 27, 2001 | 17.50 | 17.51 | 17.33 | 17.35 | 2,867,621 | -0.01(-0.05%) |
Aug 24, 2001 | 17.02 | 17.55 | 16.88 | 17.36 | 4,431,228 | +0.35(+2.09%) |
Aug 23, 2001 | 17.24 | 17.24 | 16.95 | 17.01 | 4,721,717 | -0.23(-1.33%) |
Aug 22, 2001 | 17.03 | 17.32 | 16.80 | 17.24 | 6,499,368 | +0.32(+1.91%) |
Aug 21, 2001 | 17.15 | 17.50 | 16.88 | 16.91 | 5,866,472 | -0.13(-0.78%) |
Aug 20, 2001 | 17.06 | 17.19 | 16.91 | 17.05 | 3,529,821 | -0.01(-0.07%) |
Aug 17, 2001 | 17.41 | 17.41 | 17.03 | 17.06 | 6,600,339 | -0.05(-0.31%) |
Aug 16, 2001 | 17.27 | 17.27 | 16.88 | 17.11 | 5,561,969 | -0.10(-0.57%) |
Aug 15, 2001 | 17.17 | 17.50 | 17.07 | 17.21 | 4,541,435 | +0.09(+0.50%) |
Aug 14, 2001 | 17.31 | 17.42 | 17.06 | 17.13 | 3,692,584 | -0.22(-1.27%) |
Aug 13, 2001 | 17.15 | 17.36 | 17.10 | 17.35 | 3,544,791 | +0.10(+0.59%) |
Aug 10, 2001 | 16.91 | 17.26 | 16.85 | 17.24 | 5,243,132 | +0.37(+2.17%) |
Aug 09, 2001 | 16.90 | 17.02 | 16.73 | 16.88 | 4,961,561 | -0.11(-0.62%) |
Aug 08, 2001 | 17.40 | 17.47 | 16.89 | 16.98 | 4,109,206 | -0.42(-2.40%) |
Aug 07, 2001 | 17.24 | 17.41 | 17.19 | 17.40 | 3,594,480 | +0.23(+1.35%) |
Aug 06, 2001 | 17.44 | 17.51 | 17.14 | 17.17 | 2,981,651 | -0.37(-2.11%) |
Aug 03, 2001 | 17.51 | 17.58 | 17.27 | 17.54 | 3,569,317 | +0.07(+0.40%) |
Aug 02, 2001 | 17.53 | 17.66 | 17.45 | 17.47 | 3,510,073 | +0.05(+0.26%) |