Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 15.32 | 15.74 | 15.20 | 15.44 | 7,029,193 | +0.36(+2.37%) |
Oct 30, 2001 | 15.24 | 15.61 | 14.96 | 15.08 | 9,325,492 | -0.07(-0.49%) |
Oct 29, 2001 | 15.53 | 15.61 | 15.07 | 15.15 | 7,122,524 | -0.38(-2.46%) |
Oct 26, 2001 | 15.57 | 16.10 | 15.40 | 15.54 | 7,117,466 | -0.26(-1.63%) |
Oct 25, 2001 | 14.97 | 15.86 | 14.95 | 15.79 | 10,903,806 | +0.48(+3.15%) |
Oct 24, 2001 | 15.40 | 15.65 | 15.24 | 15.31 | 6,253,042 | -0.07(-0.43%) |
Oct 23, 2001 | 15.65 | 15.74 | 15.28 | 15.38 | 8,108,940 | -0.02(-0.16%) |
Oct 22, 2001 | 15.16 | 15.49 | 15.04 | 15.40 | 10,268,434 | +0.05(+0.32%) |
Oct 19, 2001 | 14.95 | 15.35 | 14.86 | 15.35 | 8,212,868 | +0.49(+3.30%) |
Oct 18, 2001 | 15.36 | 15.38 | 14.79 | 14.86 | 8,184,207 | -0.50(-3.24%) |
Oct 17, 2001 | 16.39 | 16.52 | 15.29 | 15.36 | 10,742,193 | -0.55(-3.44%) |
Oct 16, 2001 | 16.11 | 16.27 | 15.65 | 15.91 | 7,696,719 | +0.01(+0.05%) |
Oct 15, 2001 | 15.84 | 16.09 | 15.69 | 15.90 | 6,528,699 | -0.38(-2.35%) |
Oct 12, 2001 | 16.11 | 16.52 | 15.86 | 16.28 | 10,201,718 | -0.20(-1.21%) |
Oct 11, 2001 | 16.28 | 17.01 | 16.24 | 16.48 | 16,162,484 | +0.46(+2.85%) |
Oct 10, 2001 | 15.61 | 16.18 | 15.48 | 16.03 | 7,895,423 | +0.17(+1.05%) |
Oct 09, 2001 | 15.40 | 15.86 | 15.36 | 15.86 | 7,856,525 | +0.32(+2.08%) |
Oct 08, 2001 | 15.94 | 16.03 | 15.29 | 15.54 | 7,180,329 | -0.41(-2.55%) |
Oct 05, 2001 | 16.39 | 16.40 | 15.62 | 15.94 | 11,217,157 | -0.08(-0.52%) |
Oct 04, 2001 | 16.59 | 16.80 | 16.03 | 16.03 | 15,655,246 | -0.51(-3.06%) |
Oct 03, 2001 | 15.78 | 16.65 | 15.37 | 16.53 | 15,560,832 | +0.76(+4.79%) |
Oct 02, 2001 | 15.07 | 15.78 | 15.03 | 15.78 | 11,396,833 | +0.81(+5.44%) |
Oct 01, 2001 | 15.46 | 15.71 | 14.96 | 14.96 | 9,352,227 | -0.50(-3.22%) |
Sep 28, 2001 | 14.95 | 15.61 | 14.75 | 15.46 | 15,225,925 | +0.89(+6.10%) |
Sep 27, 2001 | 14.32 | 14.77 | 14.22 | 14.57 | 9,293,338 | +0.09(+0.63%) |
Sep 26, 2001 | 14.86 | 14.87 | 14.37 | 14.48 | 16,830,974 | -0.02(-0.11%) |
Sep 25, 2001 | 14.86 | 14.91 | 14.32 | 14.50 | 20,075,392 | -0.37(-2.46%) |
Sep 24, 2001 | 14.95 | 15.36 | 14.54 | 14.86 | 28,880,640 | +0.02(+0.17%) |
Sep 21, 2001 | 13.70 | 15.11 | 13.30 | 14.84 | 52,650,248 | +0.74(+5.24%) |
Sep 20, 2001 | 14.86 | 15.22 | 12.87 | 14.10 | 73,541,768 | -1.26(-8.22%) |
Sep 19, 2001 | 15.15 | 15.53 | 13.96 | 15.36 | 30,183,056 | +0.08(+0.54%) |
Sep 18, 2001 | 16.60 | 16.61 | 14.74 | 15.28 | 27,865,322 | -0.71(-4.42%) |
Sep 17, 2001 | 15.78 | 17.44 | 15.65 | 15.98 | 55,677,776 | -3.60(-18.36%) |
Sep 10, 2001 | 19.51 | 19.92 | 19.31 | 19.58 | 8,740,940 | -0.44(-2.20%) |
Sep 07, 2001 | 20.01 | 20.26 | 19.22 | 20.02 | 10,470,631 | -0.32(-1.55%) |
Sep 06, 2001 | 20.78 | 21.09 | 20.12 | 20.34 | 7,771,022 | -0.72(-3.43%) |
Sep 05, 2001 | 21.14 | 21.46 | 20.84 | 21.06 | 5,590,333 | -0.29(-1.36%) |
Sep 04, 2001 | 20.84 | 21.63 | 20.76 | 21.35 | 6,403,576 | +0.23(+1.10%) |
Aug 31, 2001 | 20.39 | 21.19 | 20.39 | 21.12 | 4,863,678 | +0.66(+3.25%) |
Aug 30, 2001 | 21.06 | 21.30 | 20.28 | 20.45 | 6,230,763 | -0.65(-3.07%) |
Aug 29, 2001 | 21.49 | 21.49 | 21.05 | 21.10 | 4,068,499 | -0.29(-1.36%) |
Aug 28, 2001 | 21.92 | 22.11 | 21.30 | 21.39 | 3,841,856 | -0.53(-2.42%) |
Aug 27, 2001 | 22.25 | 22.36 | 21.91 | 21.92 | 3,892,195 | -0.21(-0.94%) |
Aug 24, 2001 | 21.73 | 22.30 | 21.63 | 22.13 | 4,526,242 | +0.42(+1.91%) |
Aug 23, 2001 | 21.51 | 21.85 | 21.49 | 21.71 | 3,523,327 | +0.03(+0.15%) |
Aug 22, 2001 | 21.42 | 21.91 | 21.27 | 21.68 | 4,252,150 | +0.26(+1.20%) |
Aug 21, 2001 | 21.57 | 21.87 | 21.30 | 21.42 | 4,902,937 | -0.08(-0.39%) |
Aug 20, 2001 | 21.34 | 21.57 | 21.17 | 21.51 | 5,028,181 | +0.21(+0.97%) |
Aug 17, 2001 | 21.96 | 22.17 | 20.84 | 21.30 | 8,170,117 | -0.66(-3.02%) |
Aug 16, 2001 | 22.01 | 22.05 | 21.71 | 21.96 | 8,869,195 | -0.14(-0.64%) |
Aug 15, 2001 | 22.42 | 22.65 | 22.05 | 22.10 | 5,878,033 | -0.38(-1.70%) |
Aug 14, 2001 | 22.62 | 22.82 | 22.43 | 22.49 | 4,435,801 | -0.13(-0.59%) |
Aug 13, 2001 | 22.75 | 22.91 | 22.54 | 22.62 | 4,183,266 | -0.13(-0.58%) |
Aug 10, 2001 | 22.46 | 22.85 | 22.31 | 22.75 | 5,566,489 | +0.13(+0.59%) |
Aug 09, 2001 | 22.44 | 23.23 | 22.25 | 22.62 | 6,491,728 | +0.18(+0.81%) |
Aug 08, 2001 | 22.64 | 22.74 | 22.26 | 22.44 | 6,421,760 | -0.23(-1.03%) |
Aug 07, 2001 | 22.28 | 22.96 | 22.22 | 22.67 | 7,231,390 | +0.39(+1.75%) |
Aug 06, 2001 | 22.17 | 22.44 | 22.10 | 22.28 | 6,340,352 | +0.19(+0.86%) |
Aug 03, 2001 | 22.50 | 22.84 | 22.09 | 22.09 | 11,444,643 | +0.08(+0.38%) |
Aug 02, 2001 | 22.46 | 22.56 | 21.92 | 22.01 | 9,394,376 | -0.14(-0.64%) |