Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 14.57 | 14.65 | 14.29 | 14.30 | 5,797,999 | -0.13(-0.93%) |
Oct 30, 2001 | 14.56 | 14.57 | 14.24 | 14.43 | 7,589,749 | -0.16(-1.10%) |
Oct 29, 2001 | 14.87 | 14.96 | 14.55 | 14.59 | 7,647,430 | -0.45(-3.00%) |
Oct 26, 2001 | 14.87 | 15.07 | 14.74 | 15.04 | 4,547,643 | +0.15(+1.04%) |
Oct 25, 2001 | 14.59 | 14.91 | 14.52 | 14.89 | 6,362,758 | +0.27(+1.87%) |
Oct 24, 2001 | 14.63 | 14.69 | 14.52 | 14.61 | 5,697,240 | +0.04(+0.28%) |
Oct 23, 2001 | 14.79 | 14.79 | 14.50 | 14.57 | 7,438,246 | -0.14(-0.92%) |
Oct 22, 2001 | 13.83 | 14.79 | 13.83 | 14.71 | 12,708,358 | +0.71(+5.11%) |
Oct 19, 2001 | 14.03 | 14.08 | 13.86 | 13.99 | 8,242,855 | -0.11(-0.76%) |
Oct 18, 2001 | 14.13 | 14.23 | 13.89 | 14.10 | 7,326,536 | -0.03(-0.20%) |
Oct 17, 2001 | 14.70 | 14.74 | 14.10 | 14.13 | 8,039,877 | -0.42(-2.86%) |
Oct 16, 2001 | 14.49 | 14.62 | 14.37 | 14.55 | 6,274,777 | +0.05(+0.37%) |
Oct 15, 2001 | 14.20 | 14.52 | 14.19 | 14.49 | 5,097,800 | +0.18(+1.26%) |
Oct 12, 2001 | 14.44 | 14.59 | 14.22 | 14.31 | 7,657,652 | -0.23(-1.55%) |
Oct 11, 2001 | 14.16 | 14.65 | 14.15 | 14.54 | 11,405,433 | +0.59(+4.22%) |
Oct 10, 2001 | 13.50 | 14.09 | 13.42 | 13.95 | 8,214,379 | +0.47(+3.45%) |
Oct 09, 2001 | 13.49 | 13.67 | 13.35 | 13.48 | 5,359,918 | -0.00(-0.01%) |
Oct 08, 2001 | 13.61 | 13.66 | 13.38 | 13.48 | 6,664,304 | -0.18(-1.29%) |
Oct 05, 2001 | 13.61 | 13.70 | 13.37 | 13.66 | 5,945,486 | +0.01(+0.10%) |
Oct 04, 2001 | 13.64 | 13.76 | 13.53 | 13.65 | 7,926,706 | +0.01(+0.05%) |
Oct 03, 2001 | 13.27 | 13.67 | 13.16 | 13.64 | 8,392,532 | +0.33(+2.45%) |
Oct 02, 2001 | 13.27 | 13.38 | 13.19 | 13.31 | 7,571,496 | +0.05(+0.36%) |
Oct 01, 2001 | 13.42 | 13.44 | 13.04 | 13.27 | 9,547,605 | -0.21(-1.57%) |
Sep 28, 2001 | 13.42 | 13.53 | 13.26 | 13.48 | 8,933,197 | +0.29(+2.17%) |
Sep 27, 2001 | 12.79 | 13.22 | 12.56 | 13.19 | 8,164,365 | +0.40(+3.14%) |
Sep 26, 2001 | 12.81 | 12.87 | 12.69 | 12.79 | 7,817,551 | +0.03(+0.27%) |
Sep 25, 2001 | 12.46 | 12.87 | 12.40 | 12.76 | 9,434,800 | +0.20(+1.59%) |
Sep 24, 2001 | 11.91 | 12.67 | 11.91 | 12.56 | 12,715,295 | +0.64(+5.39%) |
Sep 21, 2001 | 12.37 | 12.60 | 11.76 | 11.91 | 22,306,708 | -0.46(-3.70%) |
Sep 20, 2001 | 12.66 | 12.71 | 12.26 | 12.37 | 11,711,724 | -0.29(-2.30%) |
Sep 19, 2001 | 12.94 | 13.05 | 12.12 | 12.66 | 12,259,325 | -0.23(-1.80%) |
Sep 18, 2001 | 13.08 | 13.31 | 12.79 | 12.89 | 11,015,541 | -0.18(-1.37%) |
Sep 17, 2001 | 13.91 | 13.91 | 12.93 | 13.07 | 12,969,016 | -0.92(-6.60%) |
Sep 10, 2001 | 13.80 | 14.23 | 13.75 | 14.00 | 9,211,013 | +0.19(+1.41%) |
Sep 07, 2001 | 14.08 | 14.15 | 13.80 | 13.80 | 8,592,954 | -0.43(-3.00%) |
Sep 06, 2001 | 14.38 | 14.40 | 14.11 | 14.23 | 5,972,501 | -0.15(-1.05%) |
Sep 05, 2001 | 14.39 | 14.56 | 14.17 | 14.38 | 7,375,455 | +0.06(+0.43%) |
Sep 04, 2001 | 14.26 | 14.74 | 14.25 | 14.32 | 7,866,105 | +0.06(+0.43%) |
Aug 31, 2001 | 14.31 | 14.48 | 14.19 | 14.26 | 4,293,556 | -0.01(-0.10%) |
Aug 30, 2001 | 14.53 | 14.74 | 14.12 | 14.27 | 7,278,712 | -0.35(-2.39%) |
Aug 29, 2001 | 14.98 | 15.07 | 14.55 | 14.62 | 6,575,227 | -0.35(-2.33%) |
Aug 28, 2001 | 15.07 | 15.09 | 14.85 | 14.97 | 4,451,631 | -0.17(-1.13%) |
Aug 27, 2001 | 15.27 | 15.27 | 15.12 | 15.14 | 3,286,701 | -0.01(-0.05%) |
Aug 24, 2001 | 14.85 | 15.31 | 14.72 | 15.15 | 5,078,816 | +0.31(+2.09%) |
Aug 23, 2001 | 15.04 | 15.04 | 14.79 | 14.84 | 5,411,758 | -0.20(-1.33%) |
Aug 22, 2001 | 14.86 | 15.11 | 14.66 | 15.04 | 7,449,198 | +0.28(+1.91%) |
Aug 21, 2001 | 14.96 | 15.27 | 14.73 | 14.76 | 6,723,810 | -0.12(-0.78%) |
Aug 20, 2001 | 14.88 | 14.99 | 14.75 | 14.87 | 4,045,676 | -0.01(-0.07%) |
Aug 17, 2001 | 15.19 | 15.19 | 14.86 | 14.88 | 7,564,925 | -0.05(-0.31%) |
Aug 16, 2001 | 15.07 | 15.07 | 14.72 | 14.93 | 6,374,805 | -0.09(-0.57%) |
Aug 15, 2001 | 14.98 | 15.27 | 14.89 | 15.02 | 5,205,130 | +0.08(+0.50%) |
Aug 14, 2001 | 15.10 | 15.20 | 14.88 | 14.94 | 4,232,225 | -0.19(-1.27%) |
Aug 13, 2001 | 14.96 | 15.15 | 14.92 | 15.13 | 4,062,834 | +0.09(+0.59%) |
Aug 10, 2001 | 14.76 | 15.06 | 14.70 | 15.05 | 6,009,373 | +0.32(+2.17%) |
Aug 09, 2001 | 14.75 | 14.85 | 14.60 | 14.73 | 5,686,653 | -0.09(-0.62%) |
Aug 08, 2001 | 15.18 | 15.24 | 14.74 | 14.82 | 4,709,733 | -0.36(-2.40%) |
Aug 07, 2001 | 15.04 | 15.19 | 15.00 | 15.18 | 4,119,784 | +0.20(+1.35%) |
Aug 06, 2001 | 15.22 | 15.28 | 14.96 | 14.98 | 3,417,395 | -0.32(-2.11%) |
Aug 03, 2001 | 15.28 | 15.34 | 15.06 | 15.30 | 4,090,944 | +0.06(+0.40%) |
Aug 02, 2001 | 15.29 | 15.41 | 15.22 | 15.24 | 4,023,041 | +0.04(+0.26%) |