Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 20.01 | 20.43 | 19.67 | 20.28 | 68,295,520 | +0.21(+1.05%) |
Nov 29, 2001 | 19.86 | 20.13 | 19.34 | 20.07 | 74,032,080 | +0.35(+1.76%) |
Nov 28, 2001 | 19.82 | 20.21 | 19.62 | 19.72 | 98,711,160 | -0.34(-1.70%) |
Nov 27, 2001 | 19.56 | 20.48 | 19.18 | 20.06 | 130,118,696 | +0.27(+1.38%) |
Nov 26, 2001 | 19.51 | 19.94 | 19.44 | 19.79 | 85,766,616 | +0.50(+2.61%) |
Nov 23, 2001 | 18.98 | 19.40 | 18.82 | 19.28 | 28,307,634 | +0.16(+0.81%) |
Nov 21, 2001 | 18.34 | 19.15 | 18.30 | 19.13 | 89,035,816 | +0.53(+2.87%) |
Nov 20, 2001 | 19.07 | 19.12 | 18.52 | 18.59 | 66,519,824 | -0.65(-3.36%) |
Nov 19, 2001 | 19.13 | 19.43 | 18.57 | 19.24 | 77,086,560 | +0.22(+1.18%) |
Nov 16, 2001 | 19.02 | 19.21 | 18.72 | 19.02 | 63,861,748 | -0.09(-0.49%) |
Nov 15, 2001 | 19.13 | 19.54 | 18.91 | 19.11 | 93,757,912 | -0.34(-1.72%) |
Nov 14, 2001 | 18.92 | 19.61 | 18.56 | 19.44 | 126,443,264 | +0.79(+4.23%) |
Nov 13, 2001 | 18.04 | 18.66 | 17.97 | 18.66 | 109,567,512 | +1.04(+5.88%) |
Nov 12, 2001 | 17.14 | 17.86 | 16.62 | 17.62 | 77,120,544 | +0.31(+1.79%) |
Nov 09, 2001 | 17.49 | 17.57 | 17.13 | 17.31 | 65,803,520 | -0.25(-1.41%) |
Nov 08, 2001 | 17.92 | 18.25 | 17.34 | 17.56 | 104,451,096 | -0.01(-0.04%) |
Nov 07, 2001 | 17.33 | 18.05 | 17.23 | 17.56 | 96,184,360 | +0.02(+0.14%) |
Nov 06, 2001 | 16.63 | 17.56 | 16.58 | 17.54 | 101,723,112 | +0.80(+4.78%) |
Nov 05, 2001 | 16.61 | 16.94 | 16.55 | 16.74 | 68,416,648 | +0.41(+2.51%) |
Nov 02, 2001 | 16.11 | 16.59 | 15.83 | 16.33 | 80,340,936 | +0.22(+1.39%) |
Nov 01, 2001 | 15.23 | 16.12 | 15.05 | 16.10 | 87,841,112 | +0.94(+6.22%) |
Oct 31, 2001 | 14.86 | 15.70 | 14.55 | 15.16 | 103,973,344 | +0.55(+3.74%) |
Oct 30, 2001 | 14.76 | 15.15 | 14.43 | 14.61 | 84,617,504 | -0.40(-2.65%) |
Oct 29, 2001 | 15.89 | 16.07 | 15.01 | 15.01 | 74,690,720 | -1.04(-6.50%) |
Oct 26, 2001 | 16.15 | 16.45 | 15.86 | 16.05 | 73,297,896 | -0.15(-0.92%) |
Oct 25, 2001 | 15.52 | 16.28 | 15.09 | 16.20 | 90,715,512 | +0.38(+2.43%) |
Oct 24, 2001 | 15.64 | 16.10 | 15.47 | 15.82 | 66,190,424 | +0.30(+1.92%) |
Oct 23, 2001 | 15.78 | 16.14 | 15.45 | 15.52 | 67,461,312 | -0.19(-1.19%) |
Oct 22, 2001 | 14.97 | 15.75 | 14.75 | 15.71 | 74,130,656 | +0.71(+4.76%) |
Oct 19, 2001 | 14.89 | 15.25 | 14.66 | 14.99 | 67,969,184 | +0.06(+0.42%) |
Oct 18, 2001 | 15.27 | 15.28 | 14.71 | 14.93 | 80,317,096 | -0.32(-2.12%) |
Oct 17, 2001 | 16.23 | 16.28 | 15.21 | 15.25 | 147,301,952 | -0.24(-1.56%) |
Oct 16, 2001 | 15.23 | 15.58 | 15.01 | 15.50 | 86,240,984 | +0.36(+2.38%) |
Oct 15, 2001 | 15.20 | 15.22 | 14.67 | 15.14 | 71,504,152 | -0.40(-2.56%) |
Oct 12, 2001 | 15.09 | 15.60 | 15.04 | 15.53 | 104,274,880 | +0.32(+2.08%) |
Oct 11, 2001 | 14.52 | 15.32 | 14.50 | 15.22 | 122,969,824 | +0.90(+6.29%) |
Oct 10, 2001 | 13.30 | 14.40 | 13.27 | 14.32 | 84,627,008 | +1.00(+7.51%) |
Oct 09, 2001 | 13.68 | 13.80 | 13.10 | 13.32 | 68,503,472 | -0.49(-3.55%) |
Oct 08, 2001 | 13.27 | 13.98 | 13.21 | 13.81 | 59,361,932 | +0.17(+1.28%) |
Oct 05, 2001 | 13.35 | 13.69 | 12.76 | 13.63 | 79,108,064 | +0.25(+1.90%) |
Oct 04, 2001 | 13.49 | 14.02 | 13.04 | 13.38 | 108,213,192 | +0.20(+1.51%) |
Oct 03, 2001 | 11.98 | 13.44 | 11.85 | 13.18 | 121,745,328 | +1.05(+8.65%) |
Oct 02, 2001 | 12.42 | 12.47 | 12.03 | 12.13 | 84,093,840 | -0.29(-2.35%) |
Oct 01, 2001 | 12.55 | 12.59 | 12.23 | 12.42 | 71,890,896 | -0.27(-2.10%) |
Sep 28, 2001 | 12.88 | 13.02 | 12.48 | 12.69 | 117,006,472 | -0.07(-0.54%) |
Sep 27, 2001 | 12.98 | 13.26 | 12.15 | 12.76 | 94,699,240 | -0.22(-1.67%) |
Sep 26, 2001 | 13.48 | 13.56 | 12.86 | 12.98 | 77,448,656 | -0.48(-3.60%) |
Sep 25, 2001 | 13.38 | 13.63 | 12.91 | 13.46 | 106,172,512 | +0.23(+1.74%) |
Sep 24, 2001 | 12.42 | 13.48 | 12.11 | 13.23 | 127,469,320 | +1.25(+10.41%) |
Sep 21, 2001 | 11.80 | 12.88 | 11.77 | 11.98 | 187,488,768 | -0.85(-6.63%) |
Sep 20, 2001 | 13.32 | 13.83 | 12.73 | 12.83 | 113,298,832 | -1.00(-7.23%) |
Sep 19, 2001 | 14.63 | 14.71 | 12.95 | 13.83 | 138,936,304 | -0.74(-5.07%) |
Sep 18, 2001 | 14.83 | 15.20 | 14.40 | 14.57 | 90,387,880 | -0.07(-0.51%) |
Sep 17, 2001 | 15.06 | 15.52 | 14.59 | 14.65 | 131,135,728 | -1.54(-9.51%) |
Sep 10, 2001 | 15.85 | 16.20 | 15.81 | 16.18 | 83,202,776 | +0.11(+0.69%) |
Sep 07, 2001 | 16.24 | 16.75 | 15.97 | 16.07 | 117,181,400 | -0.13(-0.80%) |
Sep 06, 2001 | 16.61 | 17.15 | 16.02 | 16.20 | 131,506,528 | -0.85(-4.99%) |
Sep 05, 2001 | 16.73 | 17.19 | 16.35 | 17.05 | 114,755,600 | +0.38(+2.31%) |