Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2001 | 18.04 | 18.38 | 17.57 | 17.57 | 83,109,848 | -0.73(-3.97%) |
Aug 31, 2001 | 17.68 | 18.41 | 17.68 | 18.30 | 58,259,576 | +0.54(+3.06%) |
Aug 30, 2001 | 18.00 | 18.21 | 17.59 | 17.76 | 68,437,992 | -0.63(-3.45%) |
Aug 29, 2001 | 18.89 | 18.93 | 18.15 | 18.39 | 57,945,720 | -0.27(-1.44%) |
Aug 28, 2001 | 19.12 | 19.41 | 18.61 | 18.66 | 83,821,752 | -0.42(-2.20%) |
Aug 27, 2001 | 18.99 | 19.56 | 18.72 | 19.08 | 42,777,720 | +0.05(+0.24%) |
Aug 24, 2001 | 18.36 | 19.07 | 18.23 | 19.03 | 59,375,944 | +0.92(+5.10%) |
Aug 23, 2001 | 18.25 | 18.57 | 18.08 | 18.11 | 49,734,620 | -0.19(-1.04%) |
Aug 22, 2001 | 18.06 | 18.32 | 17.67 | 18.30 | 64,659,668 | +0.58(+3.29%) |
Aug 21, 2001 | 18.54 | 18.66 | 17.70 | 17.72 | 53,616,240 | -0.74(-4.01%) |
Aug 20, 2001 | 18.37 | 18.77 | 18.26 | 18.46 | 55,846,684 | +0.09(+0.46%) |
Aug 17, 2001 | 19.09 | 19.23 | 18.19 | 18.37 | 92,186,568 | -1.37(-6.93%) |
Aug 16, 2001 | 19.25 | 19.75 | 19.03 | 19.74 | 59,122,752 | +0.25(+1.28%) |
Aug 15, 2001 | 19.82 | 20.12 | 19.44 | 19.49 | 50,956,728 | -0.37(-1.88%) |
Aug 14, 2001 | 20.10 | 20.19 | 19.79 | 19.86 | 42,115,020 | -0.14(-0.69%) |
Aug 13, 2001 | 20.07 | 20.10 | 19.69 | 20.00 | 47,109,492 | +0.40(+2.04%) |
Aug 10, 2001 | 19.32 | 19.76 | 18.97 | 19.60 | 51,648,004 | +0.20(+1.01%) |
Aug 09, 2001 | 19.31 | 19.65 | 19.10 | 19.40 | 54,602,576 | +0.03(+0.13%) |
Aug 08, 2001 | 19.89 | 20.41 | 19.23 | 19.38 | 75,019,464 | -0.66(-3.30%) |
Aug 07, 2001 | 19.60 | 20.29 | 19.48 | 20.04 | 67,387,480 | +0.22(+1.12%) |
Aug 06, 2001 | 19.91 | 20.08 | 19.66 | 19.82 | 82,783,008 | -0.92(-4.42%) |
Aug 03, 2001 | 20.97 | 20.99 | 20.45 | 20.73 | 54,506,616 | -0.28(-1.34%) |
Aug 02, 2001 | 20.56 | 21.09 | 20.50 | 21.01 | 113,287,704 | +0.89(+4.42%) |