Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 11.22 | 11.49 | 11.00 | 11.01 | 85,461,872 | -0.14(-1.24%) |
Oct 30, 2001 | 11.15 | 11.27 | 11.01 | 11.14 | 75,813,536 | -0.14(-1.27%) |
Oct 29, 2001 | 11.75 | 11.77 | 11.27 | 11.29 | 72,820,120 | -0.48(-4.12%) |
Oct 26, 2001 | 11.79 | 12.04 | 11.75 | 11.77 | 85,210,112 | -0.07(-0.58%) |
Oct 25, 2001 | 11.47 | 11.85 | 11.27 | 11.84 | 99,487,400 | +0.23(+2.02%) |
Oct 24, 2001 | 11.45 | 11.66 | 11.28 | 11.61 | 104,537,440 | +0.17(+1.47%) |
Oct 23, 2001 | 11.44 | 11.63 | 11.24 | 11.44 | 106,100,848 | +0.05(+0.45%) |
Oct 22, 2001 | 10.96 | 11.39 | 10.88 | 11.39 | 95,531,848 | +0.43(+3.90%) |
Oct 19, 2001 | 10.86 | 10.98 | 10.53 | 10.96 | 120,491,464 | +0.22(+2.03%) |
Oct 18, 2001 | 10.66 | 10.90 | 10.50 | 10.74 | 103,489,440 | +0.14(+1.28%) |
Oct 17, 2001 | 11.19 | 11.22 | 10.60 | 10.60 | 97,363,928 | -0.46(-4.14%) |
Oct 16, 2001 | 10.95 | 11.15 | 10.83 | 11.06 | 87,402,272 | +0.07(+0.67%) |
Oct 15, 2001 | 10.58 | 11.07 | 10.57 | 10.99 | 90,398,056 | +0.32(+2.98%) |
Oct 12, 2001 | 10.54 | 10.72 | 10.32 | 10.67 | 83,621,872 | +0.01(+0.11%) |
Oct 11, 2001 | 10.55 | 10.76 | 10.33 | 10.66 | 110,615,136 | +0.15(+1.46%) |
Oct 10, 2001 | 10.14 | 10.55 | 10.03 | 10.51 | 114,058,184 | +0.18(+1.74%) |
Oct 09, 2001 | 10.88 | 10.90 | 10.26 | 10.33 | 131,399,416 | -0.66(-6.00%) |
Oct 08, 2001 | 10.75 | 11.10 | 10.74 | 10.98 | 80,053,864 | +0.06(+0.55%) |
Oct 05, 2001 | 10.63 | 10.98 | 10.40 | 10.92 | 106,786,920 | +0.24(+2.27%) |
Oct 04, 2001 | 10.77 | 11.05 | 10.64 | 10.68 | 134,438,000 | +0.04(+0.37%) |
Oct 03, 2001 | 9.933 | 10.77 | 9.918 | 10.64 | 128,389,888 | +0.60(+5.99%) |
Oct 02, 2001 | 9.772 | 10.14 | 9.759 | 10.04 | 106,808,584 | +0.24(+2.43%) |
Oct 01, 2001 | 9.641 | 9.936 | 9.541 | 9.802 | 92,462,088 | +0.12(+1.21%) |
Sep 28, 2001 | 9.391 | 9.764 | 9.270 | 9.685 | 154,070,720 | +0.23(+2.42%) |
Sep 27, 2001 | 9.482 | 9.592 | 9.085 | 9.456 | 107,245,008 | -0.06(-0.62%) |
Sep 26, 2001 | 9.749 | 9.804 | 9.378 | 9.514 | 77,304,560 | -0.19(-2.01%) |
Sep 25, 2001 | 9.893 | 10.03 | 9.494 | 9.709 | 112,197,568 | -0.13(-1.37%) |
Sep 24, 2001 | 9.586 | 9.927 | 9.439 | 9.844 | 113,042,416 | +0.44(+4.63%) |
Sep 21, 2001 | 9.070 | 9.577 | 8.990 | 9.408 | 244,334,592 | -0.20(-2.07%) |
Sep 20, 2001 | 9.908 | 9.957 | 9.590 | 9.607 | 155,843,360 | -0.59(-5.77%) |
Sep 19, 2001 | 10.31 | 10.35 | 9.577 | 10.20 | 167,687,824 | -0.09(-0.83%) |
Sep 18, 2001 | 10.11 | 10.41 | 10.06 | 10.28 | 109,875,440 | +0.27(+2.67%) |
Sep 17, 2001 | 10.22 | 10.43 | 9.993 | 10.01 | 168,416,688 | -0.88(-8.11%) |
Sep 10, 2001 | 10.39 | 10.97 | 10.35 | 10.90 | 111,578,336 | +0.41(+3.94%) |
Sep 07, 2001 | 10.62 | 10.86 | 10.47 | 10.49 | 118,700,600 | -0.12(-1.11%) |
Sep 06, 2001 | 10.70 | 11.05 | 10.58 | 10.60 | 148,411,472 | -0.33(-2.98%) |
Sep 05, 2001 | 10.63 | 11.05 | 10.48 | 10.93 | 118,181,224 | +0.31(+2.92%) |
Sep 04, 2001 | 10.82 | 11.18 | 10.61 | 10.62 | 88,749,848 | -0.18(-1.67%) |
Aug 31, 2001 | 10.76 | 10.99 | 10.66 | 10.80 | 76,480,848 | +0.02(+0.19%) |
Aug 30, 2001 | 11.17 | 11.29 | 10.70 | 10.78 | 128,961,568 | -0.63(-5.49%) |
Aug 29, 2001 | 11.55 | 11.60 | 11.27 | 11.40 | 63,627,488 | -0.09(-0.81%) |
Aug 28, 2001 | 11.80 | 11.91 | 11.47 | 11.50 | 62,640,516 | -0.30(-2.52%) |
Aug 27, 2001 | 11.72 | 11.99 | 11.65 | 11.79 | 58,862,756 | +0.05(+0.42%) |
Aug 24, 2001 | 11.28 | 11.79 | 11.21 | 11.74 | 83,743,392 | +0.55(+4.96%) |
Aug 23, 2001 | 11.48 | 11.65 | 11.17 | 11.19 | 68,439,768 | -0.29(-2.54%) |
Aug 22, 2001 | 11.57 | 11.57 | 11.18 | 11.48 | 103,171,368 | -0.02(-0.20%) |
Aug 21, 2001 | 11.87 | 11.96 | 11.49 | 11.50 | 62,229,716 | -0.36(-3.06%) |
Aug 20, 2001 | 11.67 | 11.88 | 11.56 | 11.87 | 63,893,252 | +0.16(+1.33%) |
Aug 17, 2001 | 12.07 | 12.14 | 11.64 | 11.71 | 68,995,864 | -0.52(-4.24%) |
Aug 16, 2001 | 11.89 | 12.25 | 11.87 | 12.23 | 57,994,664 | +0.27(+2.25%) |
Aug 15, 2001 | 12.25 | 12.31 | 11.96 | 11.96 | 52,179,296 | -0.28(-2.30%) |
Aug 14, 2001 | 12.44 | 12.51 | 12.20 | 12.24 | 48,187,816 | -0.22(-1.73%) |
Aug 13, 2001 | 12.35 | 12.49 | 12.26 | 12.46 | 43,160,756 | +0.06(+0.47%) |
Aug 10, 2001 | 12.26 | 12.46 | 11.90 | 12.40 | 68,364,744 | +0.10(+0.78%) |
Aug 09, 2001 | 12.30 | 12.41 | 12.17 | 12.30 | 60,148,516 | +0.03(+0.23%) |
Aug 08, 2001 | 12.59 | 12.73 | 12.21 | 12.28 | 72,644,440 | -0.28(-2.25%) |
Aug 07, 2001 | 12.50 | 12.69 | 12.49 | 12.56 | 41,407,136 | +0.04(+0.33%) |
Aug 06, 2001 | 12.59 | 12.70 | 12.43 | 12.52 | 36,762,608 | -0.14(-1.14%) |
Aug 03, 2001 | 12.74 | 12.75 | 12.49 | 12.66 | 57,142,424 | -0.11(-0.83%) |
Aug 02, 2001 | 12.72 | 12.78 | 12.54 | 12.77 | 71,590,368 | +0.19(+1.47%) |