Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 12.46 | 12.77 | 12.43 | 12.59 | 19,336,834 | +0.13(+1.03%) |
Oct 30, 2001 | 12.49 | 12.59 | 12.39 | 12.46 | 26,080,834 | -0.22(-1.77%) |
Oct 29, 2001 | 12.82 | 12.92 | 12.58 | 12.69 | 19,506,928 | -0.11(-0.83%) |
Oct 26, 2001 | 12.69 | 12.98 | 12.67 | 12.79 | 16,077,769 | +0.11(+0.84%) |
Oct 25, 2001 | 12.60 | 12.80 | 12.54 | 12.69 | 19,582,876 | +0.02(+0.18%) |
Oct 24, 2001 | 12.72 | 12.88 | 12.62 | 12.67 | 30,569,714 | +0.06(+0.48%) |
Oct 23, 2001 | 12.96 | 12.96 | 12.40 | 12.60 | 37,231,832 | -0.33(-2.54%) |
Oct 22, 2001 | 13.06 | 13.11 | 12.77 | 12.93 | 23,013,618 | -0.30(-2.27%) |
Oct 19, 2001 | 13.22 | 13.30 | 13.14 | 13.23 | 15,723,737 | +0.06(+0.48%) |
Oct 18, 2001 | 13.20 | 13.36 | 13.11 | 13.17 | 21,451,134 | -0.14(-1.05%) |
Oct 17, 2001 | 13.36 | 13.44 | 13.15 | 13.31 | 26,658,360 | +0.14(+1.06%) |
Oct 16, 2001 | 13.25 | 13.35 | 13.14 | 13.17 | 24,768,744 | -0.03(-0.21%) |
Oct 15, 2001 | 13.12 | 13.26 | 13.10 | 13.20 | 17,413,990 | -0.02(-0.17%) |
Oct 12, 2001 | 13.36 | 13.42 | 13.06 | 13.22 | 25,559,874 | -0.14(-1.04%) |
Oct 11, 2001 | 13.58 | 13.69 | 13.22 | 13.36 | 34,488,188 | -0.32(-2.31%) |
Oct 10, 2001 | 13.71 | 13.80 | 13.61 | 13.68 | 20,540,542 | -0.09(-0.64%) |
Oct 09, 2001 | 13.78 | 13.88 | 13.72 | 13.77 | 18,866,112 | -0.01(-0.07%) |
Oct 08, 2001 | 13.77 | 13.83 | 13.63 | 13.78 | 13,703,583 | +0.01(+0.06%) |
Oct 05, 2001 | 13.82 | 13.89 | 13.60 | 13.77 | 20,357,790 | -0.12(-0.89%) |
Oct 04, 2001 | 14.09 | 14.09 | 13.66 | 13.89 | 30,867,180 | +0.02(+0.16%) |
Oct 03, 2001 | 14.08 | 14.15 | 13.70 | 13.87 | 36,738,956 | -0.21(-1.51%) |
Oct 02, 2001 | 14.04 | 14.14 | 13.79 | 14.08 | 28,858,892 | +0.10(+0.72%) |
Oct 01, 2001 | 13.70 | 14.04 | 13.65 | 13.98 | 36,557,788 | +0.30(+2.20%) |
Sep 28, 2001 | 13.65 | 13.82 | 13.60 | 13.68 | 27,877,494 | +0.13(+0.95%) |
Sep 27, 2001 | 13.74 | 13.78 | 13.46 | 13.55 | 30,691,154 | -0.04(-0.26%) |
Sep 26, 2001 | 13.77 | 13.83 | 13.46 | 13.59 | 33,144,848 | -0.05(-0.39%) |
Sep 25, 2001 | 13.26 | 13.68 | 13.17 | 13.64 | 31,935,604 | +0.49(+3.75%) |
Sep 24, 2001 | 12.98 | 13.20 | 12.92 | 13.15 | 30,203,026 | +0.34(+2.67%) |
Sep 21, 2001 | 13.15 | 13.37 | 12.77 | 12.80 | 48,403,004 | -0.66(-4.88%) |
Sep 20, 2001 | 13.63 | 13.75 | 13.27 | 13.46 | 49,812,008 | -0.16(-1.21%) |
Sep 19, 2001 | 13.25 | 13.64 | 13.23 | 13.63 | 54,218,216 | +0.56(+4.26%) |
Sep 18, 2001 | 12.55 | 13.16 | 12.52 | 13.07 | 32,710,120 | +0.48(+3.82%) |
Sep 17, 2001 | 12.74 | 12.81 | 12.45 | 12.59 | 42,590,560 | -0.23(-1.77%) |
Sep 10, 2001 | 12.45 | 12.89 | 12.40 | 12.82 | 30,530,554 | +0.42(+3.36%) |
Sep 07, 2001 | 12.24 | 12.52 | 12.22 | 12.40 | 18,391,432 | +0.00(+0.02%) |
Sep 06, 2001 | 12.56 | 12.63 | 12.31 | 12.40 | 16,243,906 | -0.20(-1.63%) |
Sep 05, 2001 | 12.58 | 12.76 | 12.48 | 12.60 | 21,825,734 | -0.03(-0.20%) |
Sep 04, 2001 | 12.69 | 12.92 | 12.59 | 12.63 | 21,036,186 | -0.01(-0.10%) |
Aug 31, 2001 | 12.60 | 12.72 | 12.51 | 12.64 | 15,123,269 | -0.06(-0.46%) |
Aug 30, 2001 | 12.68 | 12.83 | 12.51 | 12.70 | 19,240,712 | +0.06(+0.46%) |
Aug 29, 2001 | 12.93 | 13.02 | 12.64 | 12.64 | 18,438,900 | -0.14(-1.13%) |
Aug 28, 2001 | 12.93 | 12.94 | 12.72 | 12.78 | 16,786,622 | -0.20(-1.52%) |
Aug 27, 2001 | 13.25 | 13.26 | 12.92 | 12.98 | 15,868,119 | -0.19(-1.46%) |
Aug 24, 2001 | 13.11 | 13.27 | 13.03 | 13.17 | 16,944,058 | +0.03(+0.21%) |
Aug 23, 2001 | 13.26 | 13.35 | 13.10 | 13.15 | 16,672,304 | -0.14(-1.03%) |
Aug 22, 2001 | 13.45 | 13.47 | 13.23 | 13.28 | 17,154,104 | -0.19(-1.43%) |
Aug 21, 2001 | 13.54 | 13.56 | 13.35 | 13.47 | 13,499,076 | +0.00(+0.00%) |
Aug 20, 2001 | 13.21 | 13.47 | 13.21 | 13.47 | 12,702,802 | +0.20(+1.52%) |
Aug 17, 2001 | 13.39 | 13.42 | 13.13 | 13.27 | 16,107,436 | -0.20(-1.50%) |
Aug 16, 2001 | 13.31 | 13.49 | 13.28 | 13.47 | 9,413,277 | +0.10(+0.76%) |
Aug 15, 2001 | 13.60 | 13.66 | 13.34 | 13.37 | 15,177,066 | -0.20(-1.45%) |
Aug 14, 2001 | 13.50 | 13.58 | 13.45 | 13.57 | 11,325,442 | +0.01(+0.07%) |
Aug 13, 2001 | 13.50 | 13.57 | 13.46 | 13.56 | 11,166,029 | -0.07(-0.54%) |
Aug 10, 2001 | 13.34 | 13.66 | 13.22 | 13.63 | 15,828,958 | +0.30(+2.24%) |
Aug 09, 2001 | 13.36 | 13.40 | 13.21 | 13.34 | 16,723,728 | -0.08(-0.57%) |
Aug 08, 2001 | 13.54 | 13.61 | 13.36 | 13.41 | 13,109,048 | -0.13(-0.97%) |
Aug 07, 2001 | 13.52 | 13.62 | 13.43 | 13.54 | 12,306,445 | +0.08(+0.56%) |
Aug 06, 2001 | 13.52 | 13.65 | 13.40 | 13.47 | 16,440,107 | -0.10(-0.76%) |
Aug 03, 2001 | 13.77 | 13.78 | 13.40 | 13.57 | 17,092,790 | -0.21(-1.50%) |
Aug 02, 2001 | 14.03 | 14.09 | 13.71 | 13.78 | 18,902,108 | -0.31(-2.22%) |