Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 12.19 | 12.23 | 12.07 | 12.12 | 11,515,315 | -0.07(-0.57%) |
Oct 30, 2001 | 11.83 | 12.20 | 11.79 | 12.19 | 16,194,059 | +0.48(+4.07%) |
Oct 29, 2001 | 11.99 | 12.03 | 11.71 | 11.71 | 8,325,138 | -0.34(-2.79%) |
Oct 26, 2001 | 11.87 | 12.08 | 11.81 | 12.05 | 7,247,137 | +0.17(+1.47%) |
Oct 25, 2001 | 11.62 | 11.91 | 11.58 | 11.88 | 7,171,659 | +0.15(+1.25%) |
Oct 24, 2001 | 11.79 | 11.85 | 11.72 | 11.73 | 7,382,876 | -0.02(-0.14%) |
Oct 23, 2001 | 11.94 | 11.97 | 11.67 | 11.75 | 6,378,223 | -0.16(-1.31%) |
Oct 22, 2001 | 11.79 | 11.98 | 11.76 | 11.90 | 6,579,093 | +0.12(+0.98%) |
Oct 19, 2001 | 11.66 | 11.86 | 11.63 | 11.79 | 9,116,139 | +0.24(+2.06%) |
Oct 18, 2001 | 11.53 | 11.80 | 11.50 | 11.55 | 11,437,707 | +0.08(+0.72%) |
Oct 17, 2001 | 11.59 | 11.70 | 11.46 | 11.47 | 11,120,272 | -0.19(-1.59%) |
Oct 16, 2001 | 11.62 | 11.67 | 11.52 | 11.65 | 12,889,752 | -0.03(-0.25%) |
Oct 15, 2001 | 11.75 | 11.75 | 11.60 | 11.68 | 9,040,965 | -0.14(-1.15%) |
Oct 12, 2001 | 11.75 | 11.86 | 11.75 | 11.82 | 8,962,748 | -0.11(-0.90%) |
Oct 11, 2001 | 12.00 | 12.07 | 11.80 | 11.93 | 9,692,575 | -0.12(-1.02%) |
Oct 10, 2001 | 11.84 | 12.18 | 11.84 | 12.05 | 8,476,095 | +0.13(+1.10%) |
Oct 09, 2001 | 11.87 | 12.12 | 11.85 | 11.92 | 8,245,095 | +0.05(+0.40%) |
Oct 08, 2001 | 11.83 | 12.01 | 11.79 | 11.87 | 6,450,354 | -0.07(-0.61%) |
Oct 05, 2001 | 11.71 | 11.99 | 11.71 | 11.94 | 9,348,053 | +0.24(+2.09%) |
Oct 04, 2001 | 12.00 | 12.01 | 11.69 | 11.70 | 12,149,881 | -0.34(-2.80%) |
Oct 03, 2001 | 11.96 | 12.06 | 11.81 | 12.03 | 12,603,969 | -0.00(-0.04%) |
Oct 02, 2001 | 11.89 | 12.07 | 11.87 | 12.04 | 8,695,834 | +0.15(+1.23%) |
Oct 01, 2001 | 11.91 | 11.99 | 11.78 | 11.89 | 10,675,315 | -0.07(-0.55%) |
Sep 28, 2001 | 11.95 | 12.02 | 11.83 | 11.96 | 15,161,102 | +0.06(+0.54%) |
Sep 27, 2001 | 11.75 | 11.89 | 11.67 | 11.89 | 10,864,619 | +0.21(+1.79%) |
Sep 26, 2001 | 11.78 | 11.87 | 11.63 | 11.69 | 10,510,054 | +0.02(+0.18%) |
Sep 25, 2001 | 11.41 | 11.70 | 11.41 | 11.66 | 12,151,707 | +0.25(+2.22%) |
Sep 24, 2001 | 11.34 | 11.57 | 11.32 | 11.41 | 15,757,015 | +0.40(+3.67%) |
Sep 21, 2001 | 11.61 | 11.77 | 11.01 | 11.01 | 30,649,074 | -0.95(-7.98%) |
Sep 20, 2001 | 12.16 | 12.16 | 11.92 | 11.96 | 14,881,710 | -0.29(-2.33%) |
Sep 19, 2001 | 12.26 | 12.32 | 12.03 | 12.25 | 16,884,016 | +0.06(+0.47%) |
Sep 18, 2001 | 12.17 | 12.20 | 12.01 | 12.19 | 14,078,231 | -0.06(-0.47%) |
Sep 17, 2001 | 12.09 | 12.30 | 11.88 | 12.25 | 18,049,060 | +0.06(+0.47%) |
Sep 10, 2001 | 12.07 | 12.22 | 12.04 | 12.19 | 11,312,011 | -0.02(-0.20%) |
Sep 07, 2001 | 12.30 | 12.35 | 12.06 | 12.21 | 9,905,010 | -0.19(-1.52%) |
Sep 06, 2001 | 12.47 | 12.48 | 12.27 | 12.40 | 13,306,709 | -0.06(-0.50%) |
Sep 05, 2001 | 12.47 | 12.53 | 12.30 | 12.47 | 11,697,924 | +0.06(+0.48%) |
Sep 04, 2001 | 12.10 | 12.50 | 12.10 | 12.41 | 11,315,967 | +0.22(+1.85%) |
Aug 31, 2001 | 12.12 | 12.21 | 12.10 | 12.18 | 7,316,224 | -0.07(-0.59%) |
Aug 30, 2001 | 12.18 | 12.34 | 12.15 | 12.25 | 10,810,750 | +0.09(+0.77%) |
Aug 29, 2001 | 12.42 | 12.42 | 12.13 | 12.16 | 8,009,225 | -0.16(-1.29%) |
Aug 28, 2001 | 12.53 | 12.56 | 12.29 | 12.32 | 10,976,924 | -0.30(-2.41%) |
Aug 27, 2001 | 12.65 | 12.66 | 12.56 | 12.62 | 9,268,009 | -0.03(-0.21%) |
Aug 24, 2001 | 12.63 | 12.70 | 12.52 | 12.65 | 12,184,881 | +0.01(+0.08%) |
Aug 23, 2001 | 12.40 | 12.65 | 12.38 | 12.64 | 14,199,362 | +0.21(+1.70%) |
Aug 22, 2001 | 12.35 | 12.44 | 12.21 | 12.43 | 11,245,359 | +0.14(+1.16%) |
Aug 21, 2001 | 12.35 | 12.41 | 12.24 | 12.29 | 11,906,098 | -0.15(-1.19%) |
Aug 20, 2001 | 12.30 | 12.50 | 12.20 | 12.43 | 17,081,538 | +0.15(+1.24%) |
Aug 17, 2001 | 12.18 | 12.28 | 12.13 | 12.28 | 13,106,752 | +0.09(+0.75%) |
Aug 16, 2001 | 12.02 | 12.22 | 11.98 | 12.19 | 13,120,447 | +0.33(+2.78%) |
Aug 15, 2001 | 11.87 | 11.99 | 11.85 | 11.86 | 9,350,487 | -0.05(-0.44%) |
Aug 14, 2001 | 11.89 | 11.93 | 11.83 | 11.91 | 9,121,313 | +0.06(+0.53%) |
Aug 13, 2001 | 11.81 | 11.88 | 11.78 | 11.85 | 8,133,399 | +0.04(+0.35%) |
Aug 10, 2001 | 11.70 | 11.92 | 11.64 | 11.81 | 13,363,622 | +0.19(+1.65%) |
Aug 09, 2001 | 11.42 | 11.65 | 11.39 | 11.62 | 6,071,440 | +0.14(+1.22%) |
Aug 08, 2001 | 11.42 | 11.57 | 11.42 | 11.48 | 7,505,224 | -0.12(-1.08%) |
Aug 07, 2001 | 11.46 | 11.80 | 11.42 | 11.60 | 11,333,315 | -0.02(-0.20%) |
Aug 06, 2001 | 11.57 | 11.62 | 11.46 | 11.62 | 8,320,269 | +0.09(+0.76%) |
Aug 03, 2001 | 11.74 | 11.75 | 11.42 | 11.54 | 6,732,789 | -0.20(-1.74%) |
Aug 02, 2001 | 11.79 | 11.82 | 11.62 | 11.74 | 5,953,658 | -0.01(-0.06%) |