Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2001 | 16.42 | 16.42 | 16.18 | 16.19 | 6,295,079 | -0.23(-1.43%) |
Dec 28, 2001 | 16.43 | 16.45 | 16.34 | 16.42 | 3,732,351 | -0.03(-0.20%) |
Dec 27, 2001 | 16.52 | 16.59 | 16.38 | 16.45 | 3,018,088 | -0.06(-0.39%) |
Dec 26, 2001 | 16.35 | 16.69 | 16.32 | 16.52 | 3,814,878 | +0.17(+1.01%) |
Dec 24, 2001 | 16.32 | 16.42 | 16.27 | 16.35 | 1,697,287 | +0.03(+0.18%) |
Dec 21, 2001 | 16.23 | 16.34 | 16.14 | 16.32 | 7,686,723 | +0.10(+0.61%) |
Dec 20, 2001 | 16.39 | 16.40 | 16.18 | 16.22 | 6,028,874 | -0.18(-1.10%) |
Dec 19, 2001 | 16.21 | 16.41 | 16.16 | 16.40 | 4,322,093 | +0.04(+0.25%) |
Dec 18, 2001 | 16.09 | 16.42 | 16.09 | 16.36 | 6,583,195 | +0.30(+1.88%) |
Dec 17, 2001 | 15.79 | 16.20 | 15.79 | 16.06 | 6,325,388 | +0.21(+1.30%) |
Dec 14, 2001 | 15.75 | 15.88 | 15.60 | 15.86 | 5,010,429 | +0.10(+0.66%) |
Dec 13, 2001 | 15.85 | 15.86 | 15.71 | 15.75 | 4,778,914 | -0.13(-0.83%) |
Dec 12, 2001 | 15.87 | 15.95 | 15.76 | 15.88 | 5,560,732 | +0.02(+0.14%) |
Dec 11, 2001 | 15.92 | 15.97 | 15.78 | 15.86 | 4,430,547 | +0.03(+0.22%) |
Dec 10, 2001 | 16.12 | 16.16 | 15.76 | 15.83 | 5,616,238 | -0.37(-2.29%) |
Dec 07, 2001 | 16.20 | 16.27 | 16.07 | 16.20 | 4,398,777 | -0.07(-0.45%) |
Dec 06, 2001 | 16.18 | 16.38 | 16.16 | 16.27 | 3,982,489 | -0.00(-0.03%) |
Dec 05, 2001 | 16.02 | 16.36 | 16.02 | 16.27 | 5,765,955 | +0.33(+2.09%) |
Dec 04, 2001 | 15.68 | 15.96 | 15.61 | 15.94 | 4,639,786 | +0.35(+2.25%) |
Dec 03, 2001 | 15.66 | 15.66 | 15.43 | 15.59 | 4,227,150 | -0.10(-0.62%) |
Nov 30, 2001 | 15.77 | 15.83 | 15.68 | 15.69 | 4,483,861 | -0.09(-0.56%) |
Nov 29, 2001 | 15.69 | 15.85 | 15.63 | 15.78 | 4,943,604 | +0.09(+0.56%) |
Nov 28, 2001 | 15.78 | 15.86 | 15.65 | 15.69 | 5,287,224 | -0.22(-1.41%) |
Nov 27, 2001 | 15.99 | 16.01 | 15.79 | 15.91 | 5,065,204 | -0.10(-0.62%) |
Nov 26, 2001 | 16.05 | 16.05 | 15.89 | 16.01 | 4,418,496 | -0.04(-0.26%) |
Nov 23, 2001 | 15.82 | 16.08 | 15.81 | 16.05 | 2,152,282 | +0.26(+1.65%) |
Nov 21, 2001 | 15.90 | 15.92 | 15.73 | 15.79 | 4,612,764 | -0.11(-0.69%) |
Nov 20, 2001 | 15.79 | 16.02 | 15.79 | 15.90 | 5,630,114 | -0.08(-0.49%) |
Nov 19, 2001 | 15.85 | 16.11 | 15.79 | 15.98 | 5,857,612 | +0.24(+1.50%) |
Nov 16, 2001 | 15.85 | 15.95 | 15.61 | 15.75 | 7,775,458 | +0.05(+0.33%) |
Nov 15, 2001 | 15.73 | 15.88 | 15.65 | 15.69 | 5,262,028 | -0.03(-0.21%) |
Nov 14, 2001 | 15.74 | 15.86 | 15.54 | 15.73 | 6,665,722 | +0.20(+1.28%) |
Nov 13, 2001 | 15.27 | 15.60 | 15.27 | 15.53 | 5,654,945 | +0.34(+2.22%) |
Nov 12, 2001 | 15.20 | 15.36 | 15.02 | 15.19 | 7,138,976 | -0.08(-0.53%) |
Nov 09, 2001 | 15.22 | 15.40 | 15.15 | 15.27 | 4,738,381 | +0.02(+0.13%) |
Nov 08, 2001 | 15.13 | 15.48 | 15.13 | 15.25 | 6,345,107 | +0.13(+0.86%) |
Nov 07, 2001 | 14.98 | 15.36 | 14.96 | 15.12 | 6,023,397 | +0.15(+0.98%) |
Nov 06, 2001 | 15.13 | 15.13 | 14.73 | 14.98 | 11,474,580 | -0.15(-1.01%) |
Nov 05, 2001 | 15.05 | 15.22 | 15.02 | 15.13 | 6,414,853 | +0.31(+2.13%) |
Nov 02, 2001 | 14.58 | 14.97 | 14.52 | 14.82 | 5,577,165 | +0.26(+1.82%) |
Nov 01, 2001 | 14.33 | 14.59 | 14.16 | 14.55 | 6,005,503 | +0.26(+1.81%) |
Oct 31, 2001 | 14.57 | 14.65 | 14.29 | 14.29 | 5,799,550 | -0.13(-0.93%) |
Oct 30, 2001 | 14.56 | 14.57 | 14.24 | 14.43 | 7,591,780 | -0.16(-1.10%) |
Oct 29, 2001 | 14.87 | 14.96 | 14.55 | 14.59 | 7,649,476 | -0.45(-3.00%) |
Oct 26, 2001 | 14.87 | 15.06 | 14.73 | 15.04 | 4,548,860 | +0.15(+1.04%) |
Oct 25, 2001 | 14.59 | 14.91 | 14.52 | 14.88 | 6,364,461 | +0.27(+1.87%) |
Oct 24, 2001 | 14.62 | 14.68 | 14.51 | 14.61 | 5,698,765 | +0.04(+0.28%) |
Oct 23, 2001 | 14.79 | 14.79 | 14.49 | 14.57 | 7,440,237 | -0.14(-0.92%) |
Oct 22, 2001 | 13.83 | 14.79 | 13.83 | 14.70 | 12,711,759 | +0.71(+5.11%) |
Oct 19, 2001 | 14.03 | 14.07 | 13.85 | 13.99 | 8,245,060 | -0.11(-0.76%) |
Oct 18, 2001 | 14.13 | 14.23 | 13.88 | 14.10 | 7,328,496 | -0.03(-0.20%) |
Oct 17, 2001 | 14.69 | 14.73 | 14.10 | 14.13 | 8,042,029 | -0.42(-2.86%) |
Oct 16, 2001 | 14.49 | 14.62 | 14.36 | 14.54 | 6,276,456 | +0.05(+0.37%) |
Oct 15, 2001 | 14.20 | 14.51 | 14.19 | 14.49 | 5,099,164 | +0.18(+1.26%) |
Oct 12, 2001 | 14.44 | 14.58 | 14.22 | 14.31 | 7,659,701 | -0.23(-1.56%) |
Oct 11, 2001 | 14.16 | 14.65 | 14.14 | 14.53 | 11,408,485 | +0.59(+4.22%) |
Oct 10, 2001 | 13.50 | 14.09 | 13.42 | 13.94 | 8,216,578 | +0.47(+3.45%) |
Oct 09, 2001 | 13.48 | 13.67 | 13.34 | 13.48 | 5,361,352 | -0.00(-0.01%) |
Oct 08, 2001 | 13.61 | 13.66 | 13.38 | 13.48 | 6,666,087 | -0.18(-1.29%) |
Oct 05, 2001 | 13.61 | 13.69 | 13.37 | 13.66 | 5,947,077 | +0.01(+0.10%) |
Oct 04, 2001 | 13.64 | 13.76 | 13.53 | 13.64 | 7,928,828 | +0.01(+0.05%) |
Oct 03, 2001 | 13.27 | 13.67 | 13.16 | 13.64 | 8,394,778 | +0.33(+2.45%) |
Oct 02, 2001 | 13.26 | 13.38 | 13.19 | 13.31 | 7,573,522 | +0.05(+0.36%) |