Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2001 | 15.13 | 15.21 | 15.05 | 15.11 | 10,836,343 | -0.04(-0.26%) |
Nov 29, 2001 | 15.11 | 15.22 | 14.95 | 15.15 | 11,102,311 | +0.11(+0.71%) |
Nov 28, 2001 | 15.19 | 15.25 | 14.99 | 15.05 | 14,099,736 | -0.40(-2.58%) |
Nov 27, 2001 | 15.55 | 15.57 | 15.29 | 15.45 | 11,282,523 | -0.10(-0.66%) |
Nov 26, 2001 | 15.75 | 15.80 | 15.48 | 15.55 | 12,517,598 | -0.27(-1.71%) |
Nov 23, 2001 | 15.61 | 15.82 | 15.61 | 15.82 | 3,373,695 | +0.13(+0.80%) |
Nov 21, 2001 | 15.64 | 15.77 | 15.62 | 15.69 | 7,097,562 | -0.08(-0.49%) |
Nov 20, 2001 | 15.74 | 15.85 | 15.67 | 15.77 | 12,062,096 | -0.15(-0.95%) |
Nov 19, 2001 | 16.12 | 16.16 | 15.81 | 15.92 | 10,570,685 | -0.15(-0.92%) |
Nov 16, 2001 | 16.23 | 16.23 | 16.02 | 16.07 | 13,258,953 | -0.02(-0.14%) |
Nov 15, 2001 | 16.12 | 16.24 | 16.01 | 16.09 | 15,618,179 | +0.00(+0.00%) |
Nov 14, 2001 | 16.01 | 16.11 | 15.96 | 16.09 | 13,469,925 | +0.11(+0.70%) |
Nov 13, 2001 | 15.90 | 16.00 | 15.82 | 15.98 | 8,699,275 | +0.11(+0.67%) |
Nov 12, 2001 | 15.76 | 15.93 | 15.68 | 15.87 | 6,379,199 | +0.03(+0.20%) |
Nov 09, 2001 | 15.69 | 15.88 | 15.63 | 15.84 | 8,061,075 | +0.05(+0.31%) |
Nov 08, 2001 | 15.85 | 15.96 | 15.71 | 15.79 | 11,485,106 | -0.11(-0.67%) |
Nov 07, 2001 | 15.90 | 16.06 | 15.81 | 15.90 | 8,699,275 | -0.14(-0.90%) |
Nov 06, 2001 | 15.79 | 16.04 | 15.73 | 16.04 | 9,838,651 | +0.18(+1.12%) |
Nov 05, 2001 | 15.54 | 15.96 | 15.54 | 15.87 | 12,002,439 | +0.14(+0.86%) |
Nov 02, 2001 | 15.45 | 15.75 | 15.42 | 15.73 | 8,863,020 | +0.09(+0.60%) |
Nov 01, 2001 | 15.26 | 15.67 | 15.24 | 15.64 | 11,252,073 | +0.23(+1.48%) |
Oct 31, 2001 | 15.50 | 15.55 | 15.36 | 15.41 | 9,928,757 | -0.09(-0.58%) |
Oct 30, 2001 | 15.48 | 15.71 | 15.31 | 15.50 | 12,020,150 | -0.14(-0.93%) |
Oct 29, 2001 | 15.77 | 15.82 | 15.61 | 15.64 | 8,965,554 | -0.17(-1.08%) |
Oct 26, 2001 | 15.77 | 15.93 | 15.73 | 15.82 | 10,060,187 | -0.10(-0.61%) |
Oct 25, 2001 | 15.53 | 15.93 | 15.53 | 15.91 | 11,555,948 | +0.22(+1.37%) |
Oct 24, 2001 | 15.66 | 15.77 | 15.62 | 15.70 | 10,531,846 | -0.03(-0.20%) |
Oct 23, 2001 | 15.76 | 15.76 | 15.54 | 15.73 | 13,791,822 | -0.04(-0.22%) |
Oct 22, 2001 | 15.48 | 15.77 | 15.37 | 15.76 | 18,845,840 | +0.13(+0.80%) |
Oct 19, 2001 | 15.19 | 15.73 | 15.13 | 15.64 | 36,775,704 | +0.79(+5.36%) |
Oct 18, 2001 | 14.27 | 14.87 | 14.27 | 14.84 | 23,559,942 | +0.59(+4.16%) |
Oct 17, 2001 | 14.42 | 14.45 | 14.24 | 14.25 | 16,480,400 | -0.08(-0.58%) |
Oct 16, 2001 | 14.32 | 14.42 | 14.26 | 14.33 | 14,945,179 | +0.01(+0.09%) |
Oct 15, 2001 | 14.23 | 14.42 | 14.18 | 14.32 | 15,093,388 | -0.10(-0.67%) |
Oct 12, 2001 | 14.53 | 14.59 | 14.16 | 14.42 | 25,851,122 | -0.40(-2.71%) |
Oct 11, 2001 | 14.80 | 14.97 | 14.68 | 14.82 | 14,860,355 | -0.03(-0.22%) |
Oct 10, 2001 | 14.85 | 14.92 | 14.71 | 14.85 | 12,897,286 | -0.01(-0.06%) |
Oct 09, 2001 | 14.72 | 14.88 | 14.64 | 14.86 | 9,227,794 | +0.01(+0.06%) |
Oct 08, 2001 | 14.63 | 14.96 | 14.60 | 14.85 | 10,749,033 | +0.21(+1.43%) |
Oct 05, 2001 | 14.48 | 14.77 | 14.25 | 14.64 | 16,319,763 | +0.11(+0.75%) |
Oct 04, 2001 | 14.48 | 14.57 | 14.43 | 14.53 | 19,073,590 | -0.21(-1.40%) |
Oct 03, 2001 | 14.79 | 14.80 | 14.60 | 14.74 | 17,253,448 | -0.12(-0.80%) |
Oct 02, 2001 | 14.89 | 14.96 | 14.65 | 14.86 | 14,625,458 | +0.03(+0.17%) |
Oct 01, 2001 | 14.97 | 15.04 | 14.76 | 14.83 | 19,253,804 | -0.24(-1.62%) |
Sep 28, 2001 | 15.14 | 15.21 | 15.03 | 15.08 | 17,949,750 | -0.03(-0.21%) |
Sep 27, 2001 | 15.12 | 15.15 | 14.97 | 15.11 | 17,220,824 | +0.02(+0.13%) |
Sep 26, 2001 | 15.42 | 15.45 | 15.05 | 15.09 | 18,011,582 | -0.36(-2.31%) |
Sep 25, 2001 | 15.40 | 15.85 | 15.39 | 15.45 | 27,633,358 | -0.01(-0.06%) |
Sep 24, 2001 | 15.07 | 15.67 | 15.07 | 15.46 | 21,141,370 | +0.40(+2.63%) |
Sep 21, 2001 | 14.80 | 15.39 | 14.56 | 15.06 | 35,815,920 | -0.50(-3.21%) |
Sep 20, 2001 | 15.71 | 15.90 | 15.54 | 15.56 | 25,786,804 | -0.37(-2.32%) |
Sep 19, 2001 | 16.00 | 16.07 | 15.55 | 15.93 | 22,396,020 | +0.01(+0.06%) |
Sep 18, 2001 | 16.19 | 16.19 | 15.75 | 15.92 | 17,263,080 | -0.23(-1.45%) |
Sep 17, 2001 | 15.93 | 16.16 | 15.68 | 16.16 | 31,469,700 | +0.08(+0.50%) |
Sep 10, 2001 | 16.01 | 16.15 | 15.93 | 16.08 | 21,334,322 | +0.07(+0.44%) |
Sep 07, 2001 | 15.85 | 16.09 | 15.82 | 16.01 | 18,849,258 | +0.07(+0.44%) |
Sep 06, 2001 | 16.21 | 16.21 | 15.91 | 15.93 | 16,135,512 | -0.30(-1.86%) |
Sep 05, 2001 | 15.71 | 16.32 | 15.71 | 16.24 | 21,436,546 | +0.31(+1.92%) |