Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 14.96 | 15.44 | 14.95 | 15.17 | 23,838,626 | +0.24(+1.58%) |
Oct 30, 2001 | 15.20 | 15.27 | 14.86 | 14.93 | 24,042,968 | -0.38(-2.50%) |
Oct 29, 2001 | 15.61 | 15.66 | 15.26 | 15.32 | 20,416,648 | -0.45(-2.85%) |
Oct 26, 2001 | 15.68 | 15.88 | 15.49 | 15.76 | 17,363,028 | +0.04(+0.23%) |
Oct 25, 2001 | 15.29 | 15.73 | 15.20 | 15.73 | 23,358,098 | +0.24(+1.56%) |
Oct 24, 2001 | 15.63 | 15.70 | 15.47 | 15.49 | 17,725,966 | -0.04(-0.25%) |
Oct 23, 2001 | 15.65 | 15.80 | 15.39 | 15.52 | 20,971,050 | -0.13(-0.81%) |
Oct 22, 2001 | 15.58 | 15.82 | 15.37 | 15.65 | 22,176,774 | +0.01(+0.06%) |
Oct 19, 2001 | 15.39 | 15.66 | 15.23 | 15.64 | 20,483,406 | +0.33(+2.14%) |
Oct 18, 2001 | 15.44 | 15.58 | 15.17 | 15.32 | 26,531,000 | -0.09(-0.61%) |
Oct 17, 2001 | 15.71 | 15.86 | 15.39 | 15.41 | 22,496,334 | -0.27(-1.73%) |
Oct 16, 2001 | 15.78 | 15.94 | 15.49 | 15.68 | 22,933,824 | -0.10(-0.64%) |
Oct 15, 2001 | 15.53 | 15.78 | 15.47 | 15.78 | 21,212,668 | +0.17(+1.10%) |
Oct 12, 2001 | 15.60 | 15.64 | 15.29 | 15.61 | 36,395,704 | -0.17(-1.10%) |
Oct 11, 2001 | 15.92 | 16.16 | 15.60 | 15.78 | 41,548,324 | -0.04(-0.26%) |
Oct 10, 2001 | 15.44 | 15.85 | 15.40 | 15.83 | 32,131,956 | +0.46(+2.98%) |
Oct 09, 2001 | 15.20 | 15.40 | 15.05 | 15.37 | 27,341,934 | +0.29(+1.90%) |
Oct 08, 2001 | 15.47 | 15.47 | 15.04 | 15.08 | 22,711,520 | -0.38(-2.46%) |
Oct 05, 2001 | 15.20 | 15.46 | 15.05 | 15.46 | 32,068,586 | +0.27(+1.75%) |
Oct 04, 2001 | 15.58 | 15.63 | 15.17 | 15.20 | 34,562,040 | -0.36(-2.33%) |
Oct 03, 2001 | 15.31 | 15.78 | 15.20 | 15.56 | 47,279,408 | +0.33(+2.19%) |
Oct 02, 2001 | 14.77 | 15.34 | 14.70 | 15.23 | 38,646,184 | +0.54(+3.70%) |
Oct 01, 2001 | 14.61 | 14.77 | 14.21 | 14.68 | 40,626,580 | +0.08(+0.53%) |
Sep 28, 2001 | 14.59 | 14.74 | 14.40 | 14.61 | 32,397,296 | +0.03(+0.22%) |
Sep 27, 2001 | 14.60 | 14.66 | 14.20 | 14.57 | 31,335,934 | -0.03(-0.18%) |
Sep 26, 2001 | 14.56 | 14.60 | 14.35 | 14.60 | 41,059,324 | +0.32(+2.23%) |
Sep 25, 2001 | 14.22 | 14.49 | 14.18 | 14.28 | 54,131,496 | +0.33(+2.37%) |
Sep 24, 2001 | 13.72 | 14.16 | 13.58 | 13.95 | 47,109,632 | +0.77(+5.87%) |
Sep 21, 2001 | 13.03 | 13.56 | 12.95 | 13.18 | 55,723,540 | -0.19(-1.43%) |
Sep 20, 2001 | 13.38 | 13.56 | 13.28 | 13.37 | 42,889,600 | -0.04(-0.31%) |
Sep 19, 2001 | 13.36 | 13.60 | 13.04 | 13.41 | 39,704,836 | +0.03(+0.22%) |
Sep 18, 2001 | 13.28 | 13.68 | 13.03 | 13.38 | 35,616,964 | +0.40(+3.07%) |
Sep 17, 2001 | 12.98 | 13.60 | 12.39 | 12.98 | 59,309,532 | -0.66(-4.82%) |
Sep 10, 2001 | 13.43 | 13.87 | 13.29 | 13.64 | 22,795,902 | +0.00(+0.02%) |
Sep 07, 2001 | 13.84 | 13.84 | 13.31 | 13.64 | 35,350,608 | -0.34(-2.43%) |
Sep 06, 2001 | 14.44 | 14.65 | 13.87 | 13.98 | 35,187,268 | -0.53(-3.62%) |
Sep 05, 2001 | 14.26 | 14.56 | 13.87 | 14.50 | 33,322,430 | +0.21(+1.45%) |
Sep 04, 2001 | 14.23 | 14.72 | 14.23 | 14.30 | 24,821,706 | +0.12(+0.83%) |
Aug 31, 2001 | 14.08 | 14.46 | 14.08 | 14.18 | 25,602,478 | +0.13(+0.95%) |
Aug 30, 2001 | 14.49 | 14.60 | 13.94 | 14.05 | 32,664,332 | -0.46(-3.15%) |
Aug 29, 2001 | 14.77 | 14.88 | 14.47 | 14.50 | 18,436,590 | -0.28(-1.90%) |
Aug 28, 2001 | 14.73 | 14.81 | 14.67 | 14.78 | 20,839,904 | -0.09(-0.58%) |
Aug 27, 2001 | 15.11 | 15.20 | 14.87 | 14.87 | 15,842,489 | -0.17(-1.10%) |
Aug 24, 2001 | 14.65 | 15.05 | 14.65 | 15.04 | 24,630,918 | +0.36(+2.43%) |
Aug 23, 2001 | 14.77 | 14.88 | 14.61 | 14.68 | 18,791,394 | -0.15(-0.99%) |
Aug 22, 2001 | 14.76 | 14.91 | 14.61 | 14.83 | 19,716,190 | +0.09(+0.60%) |
Aug 21, 2001 | 15.17 | 15.23 | 14.72 | 14.74 | 22,171,690 | -0.49(-3.20%) |
Aug 20, 2001 | 15.14 | 15.23 | 14.99 | 15.22 | 14,737,751 | +0.23(+1.55%) |
Aug 17, 2001 | 15.20 | 15.20 | 14.78 | 14.99 | 19,999,490 | -0.26(-1.72%) |
Aug 16, 2001 | 15.20 | 15.40 | 14.95 | 15.25 | 21,027,982 | -0.09(-0.60%) |
Aug 15, 2001 | 15.44 | 15.62 | 15.29 | 15.34 | 20,444,436 | -0.11(-0.69%) |
Aug 14, 2001 | 15.12 | 15.55 | 15.09 | 15.45 | 34,116,756 | +0.05(+0.31%) |
Aug 13, 2001 | 15.80 | 15.87 | 15.29 | 15.40 | 34,363,460 | -0.41(-2.61%) |
Aug 10, 2001 | 15.92 | 15.94 | 15.49 | 15.82 | 27,942,422 | -0.17(-1.05%) |
Aug 09, 2001 | 16.06 | 16.17 | 15.73 | 15.99 | 28,937,364 | -0.11(-0.66%) |
Aug 08, 2001 | 16.11 | 16.49 | 16.05 | 16.09 | 21,644,060 | -0.16(-1.00%) |
Aug 07, 2001 | 16.14 | 16.31 | 15.98 | 16.25 | 17,470,792 | +0.17(+1.06%) |
Aug 06, 2001 | 16.40 | 16.40 | 15.95 | 16.08 | 19,358,674 | -0.26(-1.61%) |
Aug 03, 2001 | 16.50 | 16.52 | 16.24 | 16.35 | 14,131,161 | -0.18(-1.07%) |
Aug 02, 2001 | 16.36 | 16.57 | 16.24 | 16.52 | 19,472,876 | +0.29(+1.78%) |