Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 17.17 | 17.27 | 17.07 | 17.11 | 10,659,791 | -0.06(-0.35%) |
Dec 28, 2001 | 17.39 | 17.48 | 17.11 | 17.17 | 11,384,792 | -0.21(-1.22%) |
Dec 27, 2001 | 17.35 | 17.44 | 17.30 | 17.38 | 9,587,701 | +0.03(+0.15%) |
Dec 26, 2001 | 17.24 | 17.53 | 17.24 | 17.35 | 9,973,654 | +0.05(+0.30%) |
Dec 24, 2001 | 17.16 | 17.35 | 17.09 | 17.30 | 7,579,408 | +0.21(+1.24%) |
Dec 21, 2001 | 17.33 | 17.43 | 17.09 | 17.09 | 35,761,172 | -0.18(-1.02%) |
Dec 20, 2001 | 17.27 | 17.45 | 17.20 | 17.26 | 14,048,132 | -0.12(-0.67%) |
Dec 19, 2001 | 17.39 | 17.62 | 17.29 | 17.38 | 24,006,776 | -0.04(-0.24%) |
Dec 18, 2001 | 17.42 | 17.51 | 17.22 | 17.42 | 20,884,582 | -0.10(-0.55%) |
Dec 17, 2001 | 17.16 | 17.52 | 17.10 | 17.52 | 18,372,138 | +0.43(+2.49%) |
Dec 14, 2001 | 16.94 | 17.19 | 16.94 | 17.09 | 12,471,355 | +0.15(+0.90%) |
Dec 13, 2001 | 16.92 | 17.22 | 16.81 | 16.94 | 16,428,976 | +0.02(+0.13%) |
Dec 12, 2001 | 16.83 | 16.98 | 16.80 | 16.92 | 14,045,452 | +0.06(+0.33%) |
Dec 11, 2001 | 16.99 | 17.11 | 16.86 | 16.86 | 13,201,181 | -0.05(-0.31%) |
Dec 10, 2001 | 16.88 | 17.10 | 16.79 | 16.91 | 15,476,424 | +0.09(+0.55%) |
Dec 07, 2001 | 16.87 | 17.03 | 16.77 | 16.82 | 24,784,310 | -0.09(-0.53%) |
Dec 06, 2001 | 17.13 | 17.21 | 16.91 | 16.91 | 21,639,334 | -0.31(-1.78%) |
Dec 05, 2001 | 17.35 | 17.36 | 17.00 | 17.21 | 21,534,804 | -0.19(-1.09%) |
Dec 04, 2001 | 17.59 | 17.61 | 17.31 | 17.41 | 11,733,489 | -0.18(-1.02%) |
Dec 03, 2001 | 17.59 | 17.65 | 17.31 | 17.58 | 12,670,496 | -0.02(-0.09%) |
Nov 30, 2001 | 17.53 | 17.74 | 17.49 | 17.60 | 14,042,771 | +0.07(+0.40%) |
Nov 29, 2001 | 16.92 | 17.53 | 16.88 | 17.53 | 22,602,606 | +0.76(+4.56%) |
Nov 28, 2001 | 16.82 | 16.95 | 16.68 | 16.76 | 23,628,328 | -0.10(-0.62%) |
Nov 27, 2001 | 17.20 | 17.23 | 16.71 | 16.87 | 32,232,386 | -0.36(-2.10%) |
Nov 26, 2001 | 17.62 | 17.62 | 17.19 | 17.23 | 17,614,708 | -0.27(-1.53%) |
Nov 23, 2001 | 17.54 | 17.63 | 17.44 | 17.50 | 8,649,086 | -0.13(-0.72%) |
Nov 21, 2001 | 17.69 | 17.77 | 17.62 | 17.63 | 10,626,824 | -0.16(-0.90%) |
Nov 20, 2001 | 17.91 | 17.93 | 17.64 | 17.79 | 17,404,846 | -0.14(-0.79%) |
Nov 19, 2001 | 17.91 | 18.01 | 17.63 | 17.93 | 15,339,196 | -0.03(-0.17%) |
Nov 16, 2001 | 17.94 | 18.01 | 17.84 | 17.96 | 14,769,648 | +0.05(+0.29%) |
Nov 15, 2001 | 17.79 | 18.01 | 17.74 | 17.91 | 14,132,559 | +0.15(+0.86%) |
Nov 14, 2001 | 17.83 | 17.99 | 17.61 | 17.75 | 23,459,206 | +0.22(+1.23%) |
Nov 13, 2001 | 17.54 | 17.66 | 17.41 | 17.54 | 14,283,724 | +0.05(+0.30%) |
Nov 12, 2001 | 17.32 | 17.65 | 17.22 | 17.48 | 12,393,629 | +0.01(+0.06%) |
Nov 09, 2001 | 17.38 | 17.61 | 17.34 | 17.47 | 15,836,646 | +0.19(+1.10%) |
Nov 08, 2001 | 17.67 | 17.71 | 17.26 | 17.28 | 30,256,792 | -0.55(-3.10%) |
Nov 07, 2001 | 17.95 | 18.11 | 17.79 | 17.83 | 18,534,828 | -0.28(-1.54%) |
Nov 06, 2001 | 18.20 | 18.20 | 18.04 | 18.11 | 15,432,736 | +0.09(+0.52%) |
Nov 05, 2001 | 18.17 | 18.20 | 17.96 | 18.02 | 11,734,829 | +0.01(+0.04%) |
Nov 02, 2001 | 17.76 | 18.06 | 17.69 | 18.01 | 11,799,155 | +0.25(+1.43%) |
Nov 01, 2001 | 17.72 | 17.87 | 17.58 | 17.76 | 17,954,560 | +0.30(+1.71%) |
Oct 31, 2001 | 17.70 | 17.74 | 17.42 | 17.46 | 25,486,796 | -0.34(-1.89%) |
Oct 30, 2001 | 17.91 | 17.95 | 17.69 | 17.80 | 35,142,308 | -0.74(-3.99%) |
Oct 29, 2001 | 18.66 | 18.93 | 18.50 | 18.54 | 9,295,021 | -0.07(-0.38%) |
Oct 26, 2001 | 18.28 | 18.82 | 18.27 | 18.61 | 13,829,693 | +0.18(+0.97%) |
Oct 25, 2001 | 18.41 | 18.50 | 18.13 | 18.43 | 19,399,738 | -0.28(-1.48%) |
Oct 24, 2001 | 18.68 | 18.84 | 18.60 | 18.70 | 15,210,545 | -0.03(-0.18%) |
Oct 23, 2001 | 18.95 | 19.12 | 18.55 | 18.74 | 12,553,102 | -0.21(-1.10%) |
Oct 22, 2001 | 18.57 | 19.07 | 18.57 | 18.95 | 11,738,314 | +0.32(+1.74%) |
Oct 19, 2001 | 18.40 | 18.65 | 18.36 | 18.62 | 12,335,468 | +0.23(+1.24%) |
Oct 18, 2001 | 18.66 | 18.66 | 18.34 | 18.39 | 15,111,645 | -0.26(-1.42%) |
Oct 17, 2001 | 18.82 | 18.88 | 18.58 | 18.66 | 16,439,429 | -0.25(-1.34%) |
Oct 16, 2001 | 18.86 | 18.96 | 18.72 | 18.91 | 11,438,397 | +0.08(+0.42%) |
Oct 15, 2001 | 18.80 | 19.04 | 18.80 | 18.83 | 9,733,773 | -0.06(-0.32%) |
Oct 12, 2001 | 18.86 | 19.08 | 18.68 | 18.89 | 26,936,798 | -0.14(-0.74%) |
Oct 11, 2001 | 19.16 | 19.30 | 18.85 | 19.04 | 20,051,568 | -0.11(-0.57%) |
Oct 10, 2001 | 18.88 | 19.24 | 18.77 | 19.14 | 20,400,266 | +0.13(+0.67%) |
Oct 09, 2001 | 18.95 | 19.02 | 18.81 | 19.02 | 20,907,096 | +0.12(+0.65%) |
Oct 08, 2001 | 18.66 | 18.96 | 18.55 | 18.89 | 12,046,808 | +0.18(+0.96%) |
Oct 05, 2001 | 18.66 | 18.93 | 18.51 | 18.71 | 17,974,126 | +0.12(+0.62%) |
Oct 04, 2001 | 18.54 | 18.66 | 18.48 | 18.60 | 15,919,733 | +0.15(+0.81%) |
Oct 03, 2001 | 18.49 | 18.64 | 18.28 | 18.45 | 15,481,784 | +0.02(+0.10%) |
Oct 02, 2001 | 18.46 | 18.50 | 18.12 | 18.43 | 13,628,409 | +0.01(+0.06%) |