Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 15.12 | 15.20 | 15.04 | 15.11 | 10,840,291 | -0.04(-0.25%) |
Nov 29, 2001 | 15.11 | 15.21 | 14.95 | 15.15 | 11,106,357 | +0.11(+0.71%) |
Nov 28, 2001 | 15.19 | 15.24 | 14.98 | 15.04 | 14,104,874 | -0.40(-2.58%) |
Nov 27, 2001 | 15.54 | 15.57 | 15.29 | 15.44 | 11,286,634 | -0.10(-0.66%) |
Nov 26, 2001 | 15.75 | 15.79 | 15.47 | 15.54 | 12,522,159 | -0.27(-1.71%) |
Nov 23, 2001 | 15.61 | 15.81 | 15.61 | 15.81 | 3,374,925 | +0.13(+0.80%) |
Nov 21, 2001 | 15.64 | 15.76 | 15.61 | 15.69 | 7,100,148 | -0.08(-0.49%) |
Nov 20, 2001 | 15.73 | 15.85 | 15.67 | 15.76 | 12,066,491 | -0.15(-0.95%) |
Nov 19, 2001 | 16.12 | 16.15 | 15.80 | 15.92 | 10,574,537 | -0.15(-0.92%) |
Nov 16, 2001 | 16.22 | 16.22 | 16.02 | 16.06 | 13,263,785 | -0.02(-0.14%) |
Nov 15, 2001 | 16.12 | 16.23 | 16.01 | 16.09 | 15,623,870 | +0.00(+0.00%) |
Nov 14, 2001 | 16.01 | 16.11 | 15.96 | 16.09 | 13,474,834 | +0.11(+0.70%) |
Nov 13, 2001 | 15.89 | 16.00 | 15.81 | 15.97 | 8,702,445 | +0.11(+0.67%) |
Nov 12, 2001 | 15.75 | 15.93 | 15.68 | 15.87 | 6,381,524 | +0.03(+0.20%) |
Nov 09, 2001 | 15.69 | 15.88 | 15.62 | 15.84 | 8,064,013 | +0.05(+0.31%) |
Nov 08, 2001 | 15.85 | 15.96 | 15.70 | 15.79 | 11,489,292 | -0.11(-0.67%) |
Nov 07, 2001 | 15.89 | 16.05 | 15.80 | 15.89 | 8,702,445 | -0.14(-0.90%) |
Nov 06, 2001 | 15.78 | 16.04 | 15.72 | 16.04 | 9,842,236 | +0.18(+1.12%) |
Nov 05, 2001 | 15.54 | 15.96 | 15.54 | 15.86 | 12,006,813 | +0.14(+0.86%) |
Nov 02, 2001 | 15.45 | 15.75 | 15.41 | 15.73 | 8,866,249 | +0.09(+0.60%) |
Nov 01, 2001 | 15.25 | 15.66 | 15.24 | 15.63 | 11,256,174 | +0.23(+1.48%) |
Oct 31, 2001 | 15.49 | 15.54 | 15.36 | 15.40 | 9,932,375 | -0.09(-0.58%) |
Oct 30, 2001 | 15.47 | 15.70 | 15.30 | 15.49 | 12,024,530 | -0.14(-0.93%) |
Oct 29, 2001 | 15.76 | 15.81 | 15.60 | 15.64 | 8,968,821 | -0.17(-1.08%) |
Oct 26, 2001 | 15.76 | 15.92 | 15.73 | 15.81 | 10,063,854 | -0.10(-0.61%) |
Oct 25, 2001 | 15.53 | 15.92 | 15.52 | 15.91 | 11,560,159 | +0.22(+1.37%) |
Oct 24, 2001 | 15.66 | 15.76 | 15.62 | 15.69 | 10,535,684 | -0.03(-0.20%) |
Oct 23, 2001 | 15.76 | 15.76 | 15.54 | 15.72 | 13,796,848 | -0.04(-0.22%) |
Oct 22, 2001 | 15.48 | 15.76 | 15.36 | 15.76 | 18,852,708 | +0.13(+0.80%) |
Oct 19, 2001 | 15.19 | 15.73 | 15.12 | 15.63 | 36,789,108 | +0.79(+5.36%) |
Oct 18, 2001 | 14.27 | 14.86 | 14.27 | 14.84 | 23,568,526 | +0.59(+4.16%) |
Oct 17, 2001 | 14.41 | 14.44 | 14.24 | 14.25 | 16,486,406 | -0.08(-0.58%) |
Oct 16, 2001 | 14.32 | 14.41 | 14.25 | 14.33 | 14,950,626 | +0.01(+0.09%) |
Oct 15, 2001 | 14.22 | 14.41 | 14.17 | 14.32 | 15,098,889 | -0.10(-0.67%) |
Oct 12, 2001 | 14.53 | 14.59 | 14.16 | 14.41 | 25,860,542 | -0.40(-2.71%) |
Oct 11, 2001 | 14.80 | 14.96 | 14.67 | 14.82 | 14,865,771 | -0.03(-0.22%) |
Oct 10, 2001 | 14.85 | 14.91 | 14.71 | 14.85 | 12,901,986 | -0.01(-0.07%) |
Oct 09, 2001 | 14.72 | 14.88 | 14.63 | 14.86 | 9,231,157 | +0.01(+0.07%) |
Oct 08, 2001 | 14.63 | 14.96 | 14.59 | 14.85 | 10,752,950 | +0.21(+1.43%) |
Oct 05, 2001 | 14.48 | 14.77 | 14.25 | 14.64 | 16,325,710 | +0.11(+0.75%) |
Oct 04, 2001 | 14.48 | 14.57 | 14.42 | 14.53 | 19,080,542 | -0.21(-1.40%) |
Oct 03, 2001 | 14.78 | 14.80 | 14.59 | 14.73 | 17,259,736 | -0.12(-0.80%) |
Oct 02, 2001 | 14.88 | 14.95 | 14.64 | 14.85 | 14,630,788 | +0.03(+0.17%) |
Oct 01, 2001 | 14.96 | 15.03 | 14.75 | 14.83 | 19,260,820 | -0.24(-1.62%) |
Sep 28, 2001 | 15.14 | 15.20 | 15.03 | 15.07 | 17,956,292 | -0.03(-0.21%) |
Sep 27, 2001 | 15.11 | 15.14 | 14.96 | 15.11 | 17,227,100 | +0.02(+0.13%) |
Sep 26, 2001 | 15.41 | 15.44 | 15.04 | 15.09 | 18,018,146 | -0.36(-2.31%) |
Sep 25, 2001 | 15.39 | 15.85 | 15.38 | 15.44 | 27,643,428 | -0.01(-0.06%) |
Sep 24, 2001 | 15.06 | 15.67 | 15.06 | 15.45 | 21,149,074 | +0.40(+2.63%) |
Sep 21, 2001 | 14.80 | 15.39 | 14.56 | 15.06 | 35,828,972 | -0.50(-3.21%) |
Sep 20, 2001 | 15.70 | 15.90 | 15.54 | 15.56 | 25,796,202 | -0.37(-2.32%) |
Sep 19, 2001 | 16.00 | 16.07 | 15.55 | 15.93 | 22,404,180 | +0.01(+0.06%) |
Sep 18, 2001 | 16.18 | 16.19 | 15.75 | 15.92 | 17,269,372 | -0.23(-1.45%) |
Sep 17, 2001 | 15.93 | 16.15 | 15.67 | 16.15 | 31,481,168 | +0.08(+0.50%) |
Sep 10, 2001 | 16.00 | 16.14 | 15.93 | 16.07 | 21,342,096 | +0.07(+0.44%) |
Sep 07, 2001 | 15.85 | 16.08 | 15.81 | 16.00 | 18,856,126 | +0.07(+0.44%) |
Sep 06, 2001 | 16.20 | 16.20 | 15.90 | 15.93 | 16,141,392 | -0.30(-1.86%) |
Sep 05, 2001 | 15.70 | 16.31 | 15.70 | 16.23 | 21,444,356 | +0.31(+1.92%) |