Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 18.08 | 18.14 | 17.98 | 17.98 | 3,912,342 | -0.10(-0.56%) |
Nov 29, 2001 | 17.98 | 18.17 | 17.91 | 18.08 | 4,313,485 | +0.10(+0.56%) |
Nov 28, 2001 | 18.09 | 18.18 | 17.93 | 17.98 | 4,613,307 | -0.26(-1.41%) |
Nov 27, 2001 | 18.33 | 18.34 | 18.09 | 18.24 | 4,419,586 | -0.11(-0.62%) |
Nov 26, 2001 | 18.40 | 18.40 | 18.21 | 18.35 | 3,855,309 | -0.05(-0.26%) |
Nov 23, 2001 | 18.13 | 18.43 | 18.11 | 18.40 | 1,877,949 | +0.30(+1.65%) |
Nov 21, 2001 | 18.23 | 18.25 | 18.02 | 18.10 | 4,024,815 | -0.13(-0.69%) |
Nov 20, 2001 | 18.10 | 18.36 | 18.10 | 18.23 | 4,912,492 | -0.09(-0.49%) |
Nov 19, 2001 | 18.16 | 18.47 | 18.10 | 18.32 | 5,110,993 | +0.27(+1.50%) |
Nov 16, 2001 | 18.16 | 18.28 | 17.89 | 18.05 | 6,784,388 | +0.06(+0.33%) |
Nov 15, 2001 | 18.02 | 18.20 | 17.94 | 17.99 | 4,591,323 | -0.04(-0.21%) |
Nov 14, 2001 | 18.04 | 18.18 | 17.81 | 18.02 | 5,816,100 | +0.23(+1.28%) |
Nov 13, 2001 | 17.51 | 17.88 | 17.50 | 17.80 | 4,934,158 | +0.39(+2.22%) |
Nov 12, 2001 | 17.42 | 17.61 | 17.21 | 17.41 | 6,229,032 | -0.09(-0.53%) |
Nov 09, 2001 | 17.44 | 17.65 | 17.36 | 17.50 | 4,134,420 | +0.02(+0.13%) |
Nov 08, 2001 | 17.34 | 17.74 | 17.34 | 17.48 | 5,536,351 | +0.15(+0.86%) |
Nov 07, 2001 | 17.16 | 17.61 | 17.15 | 17.33 | 5,255,646 | +0.17(+0.98%) |
Nov 06, 2001 | 17.34 | 17.34 | 16.88 | 17.16 | 10,012,015 | -0.18(-1.01%) |
Nov 05, 2001 | 17.25 | 17.45 | 17.21 | 17.34 | 5,597,208 | +0.36(+2.13%) |
Nov 02, 2001 | 16.71 | 17.15 | 16.64 | 16.98 | 4,866,292 | +0.30(+1.82%) |
Nov 01, 2001 | 16.42 | 16.72 | 16.23 | 16.68 | 5,240,034 | +0.30(+1.81%) |
Oct 31, 2001 | 16.70 | 16.79 | 16.37 | 16.38 | 5,060,332 | -0.15(-0.93%) |
Oct 30, 2001 | 16.68 | 16.70 | 16.32 | 16.53 | 6,624,122 | -0.18(-1.10%) |
Oct 29, 2001 | 17.04 | 17.14 | 16.68 | 16.72 | 6,674,464 | -0.52(-3.00%) |
Oct 26, 2001 | 17.04 | 17.26 | 16.89 | 17.24 | 3,969,056 | +0.18(+1.04%) |
Oct 25, 2001 | 16.72 | 17.09 | 16.64 | 17.06 | 5,553,238 | +0.31(+1.87%) |
Oct 24, 2001 | 16.76 | 16.83 | 16.63 | 16.74 | 4,972,393 | +0.05(+0.28%) |
Oct 23, 2001 | 16.95 | 16.95 | 16.61 | 16.70 | 6,491,894 | -0.16(-0.92%) |
Oct 22, 2001 | 15.85 | 16.95 | 15.85 | 16.85 | 11,091,502 | +0.82(+5.11%) |
Oct 19, 2001 | 16.07 | 16.13 | 15.87 | 16.03 | 7,194,134 | -0.12(-0.76%) |
Oct 18, 2001 | 16.19 | 16.30 | 15.91 | 16.16 | 6,394,396 | -0.03(-0.20%) |
Oct 17, 2001 | 16.84 | 16.89 | 16.16 | 16.19 | 7,016,981 | -0.48(-2.86%) |
Oct 16, 2001 | 16.60 | 16.75 | 16.46 | 16.67 | 5,476,451 | +0.06(+0.37%) |
Oct 15, 2001 | 16.27 | 16.63 | 16.26 | 16.60 | 4,449,218 | +0.21(+1.26%) |
Oct 12, 2001 | 16.55 | 16.71 | 16.30 | 16.40 | 6,683,385 | -0.26(-1.55%) |
Oct 11, 2001 | 16.23 | 16.79 | 16.21 | 16.66 | 9,954,345 | +0.67(+4.22%) |
Oct 10, 2001 | 15.47 | 16.15 | 15.38 | 15.98 | 7,169,282 | +0.53(+3.45%) |
Oct 09, 2001 | 15.45 | 15.66 | 15.29 | 15.45 | 4,677,987 | -0.00(-0.01%) |
Oct 08, 2001 | 15.60 | 15.65 | 15.33 | 15.45 | 5,816,419 | -0.20(-1.29%) |
Oct 05, 2001 | 15.60 | 15.69 | 15.32 | 15.65 | 5,189,055 | +0.02(+0.10%) |
Oct 04, 2001 | 15.63 | 15.77 | 15.50 | 15.64 | 6,918,209 | +0.01(+0.05%) |
Oct 03, 2001 | 15.21 | 15.66 | 15.08 | 15.63 | 7,324,769 | +0.37(+2.45%) |
Oct 02, 2001 | 15.20 | 15.33 | 15.11 | 15.25 | 6,608,191 | +0.05(+0.36%) |
Oct 01, 2001 | 15.38 | 15.40 | 14.94 | 15.20 | 8,332,884 | -0.24(-1.57%) |
Sep 28, 2001 | 15.38 | 15.50 | 15.19 | 15.44 | 7,796,646 | +0.33(+2.17%) |
Sep 27, 2001 | 14.65 | 15.14 | 14.39 | 15.11 | 7,125,631 | +0.46(+3.14%) |
Sep 26, 2001 | 14.67 | 14.74 | 14.54 | 14.65 | 6,822,941 | +0.04(+0.27%) |
Sep 25, 2001 | 14.28 | 14.75 | 14.20 | 14.61 | 8,234,430 | +0.23(+1.59%) |
Sep 24, 2001 | 13.65 | 14.51 | 13.65 | 14.39 | 11,097,555 | +0.74(+5.39%) |
Sep 21, 2001 | 14.18 | 14.44 | 13.47 | 13.65 | 19,468,674 | -0.52(-3.70%) |
Sep 20, 2001 | 14.51 | 14.56 | 14.04 | 14.17 | 10,221,667 | -0.33(-2.30%) |
Sep 19, 2001 | 14.83 | 14.96 | 13.89 | 14.51 | 10,699,598 | -0.27(-1.80%) |
Sep 18, 2001 | 14.99 | 15.25 | 14.65 | 14.77 | 9,614,058 | -0.21(-1.37%) |
Sep 17, 2001 | 15.94 | 15.94 | 14.82 | 14.98 | 11,318,997 | -1.06(-6.60%) |
Sep 10, 2001 | 15.81 | 16.30 | 15.76 | 16.04 | 8,039,116 | +0.22(+1.41%) |
Sep 07, 2001 | 16.13 | 16.21 | 15.81 | 15.81 | 7,499,691 | -0.49(-3.00%) |
Sep 06, 2001 | 16.48 | 16.50 | 16.16 | 16.30 | 5,212,633 | -0.17(-1.05%) |
Sep 05, 2001 | 16.48 | 16.68 | 16.24 | 16.48 | 6,437,092 | +0.07(+0.43%) |