Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 04, 2001 | 16.34 | 16.88 | 16.33 | 16.41 | 6,865,318 | +0.07(+0.43%) |
Aug 31, 2001 | 16.39 | 16.59 | 16.26 | 16.34 | 3,747,296 | -0.02(-0.10%) |
Aug 30, 2001 | 16.65 | 16.89 | 16.18 | 16.35 | 6,352,657 | -0.40(-2.39%) |
Aug 29, 2001 | 17.17 | 17.26 | 16.67 | 16.75 | 5,738,675 | -0.40(-2.33%) |
Aug 28, 2001 | 17.27 | 17.29 | 17.01 | 17.15 | 3,885,259 | -0.20(-1.13%) |
Aug 27, 2001 | 17.49 | 17.50 | 17.32 | 17.35 | 2,868,541 | -0.01(-0.05%) |
Aug 24, 2001 | 17.02 | 17.55 | 16.87 | 17.36 | 4,432,649 | +0.35(+2.09%) |
Aug 23, 2001 | 17.23 | 17.23 | 16.95 | 17.00 | 4,723,231 | -0.23(-1.33%) |
Aug 22, 2001 | 17.03 | 17.32 | 16.80 | 17.23 | 6,501,453 | +0.32(+1.91%) |
Aug 21, 2001 | 17.14 | 17.50 | 16.88 | 16.91 | 5,868,354 | -0.13(-0.78%) |
Aug 20, 2001 | 17.05 | 17.18 | 16.91 | 17.04 | 3,530,953 | -0.01(-0.07%) |
Aug 17, 2001 | 17.40 | 17.40 | 17.02 | 17.05 | 6,602,456 | -0.05(-0.31%) |
Aug 16, 2001 | 17.26 | 17.26 | 16.87 | 17.11 | 5,563,753 | -0.10(-0.57%) |
Aug 15, 2001 | 17.16 | 17.50 | 17.07 | 17.21 | 4,542,892 | +0.09(+0.50%) |
Aug 14, 2001 | 17.30 | 17.41 | 17.05 | 17.12 | 3,693,768 | -0.22(-1.27%) |
Aug 13, 2001 | 17.14 | 17.36 | 17.09 | 17.34 | 3,545,928 | +0.10(+0.59%) |
Aug 10, 2001 | 16.91 | 17.26 | 16.84 | 17.24 | 5,244,813 | +0.37(+2.17%) |
Aug 09, 2001 | 16.90 | 17.01 | 16.73 | 16.87 | 4,963,153 | -0.11(-0.62%) |
Aug 08, 2001 | 17.40 | 17.46 | 16.89 | 16.98 | 4,110,524 | -0.42(-2.40%) |
Aug 07, 2001 | 17.23 | 17.40 | 17.19 | 17.40 | 3,595,633 | +0.23(+1.35%) |
Aug 06, 2001 | 17.43 | 17.51 | 17.14 | 17.16 | 2,982,607 | -0.37(-2.11%) |
Aug 03, 2001 | 17.50 | 17.58 | 17.26 | 17.53 | 3,570,462 | +0.07(+0.40%) |
Aug 02, 2001 | 17.52 | 17.65 | 17.44 | 17.46 | 3,511,199 | +0.05(+0.26%) |