Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 12.03 | 12.21 | 12.03 | 12.10 | 8,949,175 | +0.00(+0.03%) |
Nov 29, 2001 | 11.89 | 12.13 | 11.76 | 12.10 | 11,642,118 | +0.22(+1.89%) |
Nov 28, 2001 | 12.01 | 12.07 | 11.87 | 11.88 | 8,628,875 | -0.18(-1.45%) |
Nov 27, 2001 | 12.14 | 12.23 | 12.02 | 12.05 | 10,371,161 | -0.16(-1.32%) |
Nov 26, 2001 | 12.20 | 12.25 | 12.11 | 12.21 | 7,257,445 | -0.05(-0.38%) |
Nov 23, 2001 | 12.17 | 12.27 | 12.16 | 12.26 | 2,688,144 | +0.09(+0.71%) |
Nov 21, 2001 | 12.19 | 12.27 | 12.15 | 12.17 | 6,565,970 | -0.09(-0.76%) |
Nov 20, 2001 | 12.22 | 12.29 | 12.14 | 12.27 | 8,551,121 | -0.03(-0.23%) |
Nov 19, 2001 | 12.32 | 12.34 | 12.19 | 12.29 | 8,760,707 | -0.01(-0.08%) |
Nov 16, 2001 | 12.29 | 12.30 | 12.15 | 12.30 | 8,693,191 | +0.07(+0.57%) |
Nov 15, 2001 | 12.22 | 12.32 | 12.18 | 12.23 | 9,553,295 | +0.01(+0.08%) |
Nov 14, 2001 | 12.19 | 12.23 | 12.07 | 12.22 | 10,247,330 | +0.06(+0.48%) |
Nov 13, 2001 | 12.10 | 12.17 | 11.95 | 12.17 | 8,415,129 | +0.09(+0.76%) |
Nov 12, 2001 | 11.98 | 12.10 | 11.95 | 12.07 | 6,172,716 | -0.01(-0.05%) |
Nov 09, 2001 | 11.94 | 12.11 | 11.92 | 12.08 | 7,437,273 | +0.10(+0.80%) |
Nov 08, 2001 | 12.19 | 12.19 | 11.91 | 11.99 | 9,940,470 | -0.22(-1.80%) |
Nov 07, 2001 | 12.10 | 12.22 | 12.09 | 12.21 | 9,303,711 | +0.02(+0.14%) |
Nov 06, 2001 | 12.02 | 12.19 | 11.93 | 12.19 | 8,821,823 | +0.17(+1.39%) |
Nov 05, 2001 | 11.89 | 12.03 | 11.87 | 12.02 | 10,038,383 | +0.15(+1.22%) |
Nov 02, 2001 | 11.84 | 11.97 | 11.75 | 11.88 | 9,259,874 | +0.00(+0.03%) |
Nov 01, 2001 | 11.53 | 11.87 | 11.51 | 11.87 | 15,611,779 | +0.34(+2.98%) |
Oct 31, 2001 | 11.59 | 11.63 | 11.48 | 11.53 | 12,106,728 | -0.07(-0.57%) |
Oct 30, 2001 | 11.25 | 11.60 | 11.21 | 11.59 | 17,025,766 | +0.45(+4.07%) |
Oct 29, 2001 | 11.41 | 11.45 | 11.14 | 11.14 | 8,752,707 | -0.32(-2.79%) |
Oct 26, 2001 | 11.29 | 11.49 | 11.23 | 11.46 | 7,619,341 | +0.17(+1.47%) |
Oct 25, 2001 | 11.05 | 11.33 | 11.02 | 11.30 | 7,539,986 | +0.14(+1.25%) |
Oct 24, 2001 | 11.21 | 11.27 | 11.15 | 11.16 | 7,762,052 | -0.02(-0.14%) |
Oct 23, 2001 | 11.36 | 11.38 | 11.10 | 11.17 | 6,705,801 | -0.15(-1.31%) |
Oct 22, 2001 | 11.21 | 11.39 | 11.19 | 11.32 | 6,916,987 | +0.11(+0.98%) |
Oct 19, 2001 | 11.09 | 11.28 | 11.06 | 11.21 | 9,584,333 | +0.23(+2.06%) |
Oct 18, 2001 | 10.97 | 11.22 | 10.94 | 10.99 | 12,025,133 | +0.08(+0.72%) |
Oct 17, 2001 | 11.02 | 11.13 | 10.90 | 10.91 | 11,691,395 | -0.18(-1.59%) |
Oct 16, 2001 | 11.05 | 11.10 | 10.96 | 11.08 | 13,551,753 | -0.03(-0.25%) |
Oct 15, 2001 | 11.17 | 11.17 | 11.04 | 11.11 | 9,505,298 | -0.13(-1.15%) |
Oct 12, 2001 | 11.18 | 11.28 | 11.17 | 11.24 | 9,423,064 | -0.10(-0.89%) |
Oct 11, 2001 | 11.41 | 11.49 | 11.22 | 11.34 | 10,190,373 | -0.12(-1.02%) |
Oct 10, 2001 | 11.26 | 11.59 | 11.26 | 11.46 | 8,911,417 | +0.12(+1.10%) |
Oct 09, 2001 | 11.29 | 11.53 | 11.27 | 11.34 | 8,668,553 | +0.05(+0.40%) |
Oct 08, 2001 | 11.25 | 11.42 | 11.21 | 11.29 | 6,781,636 | -0.07(-0.61%) |
Oct 05, 2001 | 11.14 | 11.41 | 11.14 | 11.36 | 9,828,157 | +0.23(+2.09%) |
Oct 04, 2001 | 11.41 | 11.42 | 11.12 | 11.13 | 12,773,884 | -0.32(-2.80%) |
Oct 03, 2001 | 11.38 | 11.47 | 11.24 | 11.45 | 13,251,293 | -0.00(-0.04%) |
Oct 02, 2001 | 11.31 | 11.48 | 11.29 | 11.45 | 9,142,442 | +0.14(+1.23%) |
Oct 01, 2001 | 11.33 | 11.41 | 11.21 | 11.31 | 11,223,586 | -0.06(-0.55%) |
Sep 28, 2001 | 11.37 | 11.43 | 11.25 | 11.37 | 15,939,757 | +0.06(+0.54%) |
Sep 27, 2001 | 11.17 | 11.31 | 11.10 | 11.31 | 11,422,613 | +0.20(+1.79%) |
Sep 26, 2001 | 11.20 | 11.29 | 11.06 | 11.11 | 11,049,837 | +0.02(+0.18%) |
Sep 25, 2001 | 10.85 | 11.13 | 10.85 | 11.09 | 12,775,804 | +0.24(+2.22%) |
Sep 24, 2001 | 10.78 | 11.01 | 10.76 | 10.85 | 16,566,276 | +0.38(+3.67%) |
Sep 21, 2001 | 11.04 | 11.20 | 10.47 | 10.47 | 32,223,172 | -0.91(-7.98%) |
Sep 20, 2001 | 11.56 | 11.56 | 11.34 | 11.38 | 15,646,016 | -0.27(-2.33%) |
Sep 19, 2001 | 11.66 | 11.72 | 11.44 | 11.65 | 17,751,158 | +0.05(+0.47%) |
Sep 18, 2001 | 11.58 | 11.60 | 11.42 | 11.59 | 14,801,272 | -0.05(-0.47%) |
Sep 17, 2001 | 11.50 | 11.70 | 11.30 | 11.65 | 18,976,038 | +0.05(+0.47%) |
Sep 10, 2001 | 11.48 | 11.63 | 11.45 | 11.59 | 11,892,982 | -0.02(-0.20%) |
Sep 07, 2001 | 11.70 | 11.75 | 11.47 | 11.62 | 10,413,719 | -0.18(-1.52%) |
Sep 06, 2001 | 11.86 | 11.87 | 11.67 | 11.80 | 13,990,125 | -0.06(-0.50%) |
Sep 05, 2001 | 11.86 | 11.91 | 11.70 | 11.86 | 12,298,715 | +0.06(+0.48%) |