Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 21.09 | 21.54 | 20.73 | 21.37 | 64,787,256 | +0.22(+1.05%) |
Nov 29, 2001 | 20.94 | 21.22 | 20.39 | 21.15 | 70,229,136 | +0.37(+1.76%) |
Nov 28, 2001 | 20.89 | 21.30 | 20.69 | 20.79 | 93,640,472 | -0.36(-1.70%) |
Nov 27, 2001 | 20.62 | 21.59 | 20.22 | 21.15 | 123,434,640 | +0.29(+1.38%) |
Nov 26, 2001 | 20.57 | 21.02 | 20.49 | 20.86 | 81,360,880 | +0.53(+2.61%) |
Nov 23, 2001 | 20.01 | 20.45 | 19.84 | 20.33 | 26,853,502 | +0.16(+0.81%) |
Nov 21, 2001 | 19.33 | 20.18 | 19.29 | 20.16 | 84,462,144 | +0.56(+2.87%) |
Nov 20, 2001 | 20.10 | 20.15 | 19.52 | 19.60 | 63,102,772 | -0.68(-3.36%) |
Nov 19, 2001 | 20.16 | 20.48 | 19.57 | 20.28 | 73,126,712 | +0.24(+1.18%) |
Nov 16, 2001 | 20.05 | 20.25 | 19.73 | 20.05 | 60,581,240 | -0.10(-0.49%) |
Nov 15, 2001 | 20.17 | 20.60 | 19.93 | 20.14 | 88,941,672 | -0.35(-1.72%) |
Nov 14, 2001 | 19.94 | 20.67 | 19.57 | 20.50 | 119,948,016 | +0.83(+4.23%) |
Nov 13, 2001 | 19.02 | 19.67 | 18.95 | 19.67 | 103,939,152 | +1.09(+5.88%) |
Nov 12, 2001 | 18.07 | 18.83 | 17.52 | 18.57 | 73,158,952 | +0.33(+1.79%) |
Nov 09, 2001 | 18.44 | 18.52 | 18.06 | 18.25 | 62,423,264 | -0.26(-1.41%) |
Nov 08, 2001 | 18.89 | 19.24 | 18.28 | 18.51 | 99,085,560 | -0.01(-0.04%) |
Nov 07, 2001 | 18.27 | 19.03 | 18.16 | 18.51 | 91,243,472 | +0.03(+0.14%) |
Nov 06, 2001 | 17.53 | 18.51 | 17.47 | 18.49 | 96,497,712 | +0.84(+4.78%) |
Nov 05, 2001 | 17.51 | 17.85 | 17.44 | 17.64 | 64,902,164 | +0.43(+2.51%) |
Nov 02, 2001 | 16.98 | 17.49 | 16.69 | 17.21 | 76,213,912 | +0.24(+1.39%) |
Nov 01, 2001 | 16.05 | 17.00 | 15.87 | 16.98 | 83,328,816 | +0.99(+6.22%) |
Oct 31, 2001 | 15.66 | 16.55 | 15.34 | 15.98 | 98,632,352 | +0.58(+3.74%) |
Oct 30, 2001 | 15.56 | 15.97 | 15.21 | 15.41 | 80,270,792 | -0.42(-2.65%) |
Oct 29, 2001 | 16.75 | 16.94 | 15.82 | 15.82 | 70,853,936 | -1.10(-6.50%) |
Oct 26, 2001 | 17.02 | 17.34 | 16.72 | 16.92 | 69,532,664 | -0.16(-0.92%) |
Oct 25, 2001 | 16.36 | 17.16 | 15.91 | 17.08 | 86,055,560 | +0.41(+2.43%) |
Oct 24, 2001 | 16.49 | 16.97 | 16.31 | 16.68 | 62,790,296 | +0.31(+1.92%) |
Oct 23, 2001 | 16.64 | 17.02 | 16.29 | 16.36 | 63,995,900 | -0.20(-1.19%) |
Oct 22, 2001 | 15.79 | 16.60 | 15.55 | 16.56 | 70,322,648 | +0.75(+4.76%) |
Oct 19, 2001 | 15.70 | 16.07 | 15.45 | 15.80 | 64,477,680 | +0.07(+0.42%) |
Oct 18, 2001 | 16.10 | 16.11 | 15.51 | 15.74 | 76,191,296 | -0.34(-2.12%) |
Oct 17, 2001 | 17.11 | 17.17 | 16.03 | 16.08 | 139,735,216 | -0.26(-1.56%) |
Oct 16, 2001 | 16.05 | 16.43 | 15.82 | 16.33 | 81,810,880 | +0.38(+2.38%) |
Oct 15, 2001 | 16.03 | 16.05 | 15.46 | 15.96 | 67,831,064 | -0.42(-2.56%) |
Oct 12, 2001 | 15.91 | 16.45 | 15.86 | 16.37 | 98,918,392 | +0.33(+2.08%) |
Oct 11, 2001 | 15.31 | 16.15 | 15.28 | 16.04 | 116,653,000 | +0.95(+6.29%) |
Oct 10, 2001 | 14.02 | 15.18 | 13.99 | 15.09 | 80,279,808 | +1.05(+7.51%) |
Oct 09, 2001 | 14.42 | 14.55 | 13.81 | 14.04 | 64,984,524 | -0.52(-3.55%) |
Oct 08, 2001 | 13.99 | 14.74 | 13.92 | 14.55 | 56,312,576 | +0.18(+1.27%) |
Oct 05, 2001 | 14.08 | 14.43 | 13.45 | 14.37 | 75,044,368 | +0.27(+1.90%) |
Oct 04, 2001 | 14.22 | 14.78 | 13.74 | 14.10 | 102,654,400 | +0.21(+1.51%) |
Oct 03, 2001 | 12.63 | 14.17 | 12.49 | 13.89 | 115,491,408 | +1.11(+8.65%) |
Oct 02, 2001 | 13.09 | 13.14 | 12.68 | 12.79 | 79,774,040 | -0.31(-2.35%) |
Oct 01, 2001 | 13.23 | 13.27 | 12.89 | 13.10 | 68,197,944 | -0.28(-2.10%) |
Sep 28, 2001 | 13.57 | 13.73 | 13.15 | 13.38 | 110,995,984 | -0.07(-0.54%) |
Sep 27, 2001 | 13.68 | 13.98 | 12.81 | 13.45 | 89,834,648 | -0.23(-1.67%) |
Sep 26, 2001 | 14.21 | 14.30 | 13.56 | 13.68 | 73,470,208 | -0.51(-3.60%) |
Sep 25, 2001 | 14.11 | 14.37 | 13.61 | 14.19 | 100,718,552 | +0.24(+1.74%) |
Sep 24, 2001 | 13.09 | 14.21 | 12.76 | 13.95 | 120,921,360 | +1.32(+10.41%) |
Sep 21, 2001 | 12.44 | 13.58 | 12.41 | 12.63 | 177,857,680 | -0.90(-6.63%) |
Sep 20, 2001 | 14.04 | 14.57 | 13.42 | 13.53 | 107,478,800 | -1.05(-7.23%) |
Sep 19, 2001 | 15.42 | 15.50 | 13.65 | 14.58 | 131,799,304 | -0.78(-5.07%) |
Sep 18, 2001 | 15.63 | 16.02 | 15.18 | 15.36 | 85,744,760 | -0.08(-0.51%) |
Sep 17, 2001 | 15.88 | 16.36 | 15.38 | 15.44 | 124,399,432 | -1.62(-9.51%) |
Sep 10, 2001 | 16.71 | 17.08 | 16.66 | 17.06 | 78,928,736 | +0.12(+0.70%) |
Sep 07, 2001 | 17.12 | 17.66 | 16.84 | 16.94 | 111,161,928 | -0.14(-0.80%) |
Sep 06, 2001 | 17.51 | 18.08 | 16.88 | 17.08 | 124,751,184 | -0.90(-4.99%) |
Sep 05, 2001 | 17.63 | 18.12 | 17.24 | 17.98 | 108,860,736 | +0.41(+2.31%) |