Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 12.66 | 12.97 | 12.63 | 12.80 | 19,028,688 | +0.13(+1.03%) |
Oct 30, 2001 | 12.69 | 12.80 | 12.59 | 12.66 | 25,665,218 | -0.23(-1.77%) |
Oct 29, 2001 | 13.02 | 13.13 | 12.78 | 12.89 | 19,196,072 | -0.11(-0.83%) |
Oct 26, 2001 | 12.89 | 13.19 | 12.87 | 13.00 | 15,821,558 | +0.11(+0.84%) |
Oct 25, 2001 | 12.81 | 13.01 | 12.74 | 12.89 | 19,270,810 | +0.02(+0.18%) |
Oct 24, 2001 | 12.92 | 13.09 | 12.82 | 12.87 | 30,082,564 | +0.06(+0.48%) |
Oct 23, 2001 | 13.17 | 13.17 | 12.60 | 12.81 | 36,638,516 | -0.33(-2.54%) |
Oct 22, 2001 | 13.27 | 13.32 | 12.97 | 13.14 | 22,646,880 | -0.31(-2.27%) |
Oct 19, 2001 | 13.44 | 13.51 | 13.35 | 13.45 | 15,473,168 | +0.06(+0.48%) |
Oct 18, 2001 | 13.41 | 13.58 | 13.32 | 13.38 | 21,109,294 | -0.14(-1.04%) |
Oct 17, 2001 | 13.58 | 13.65 | 13.36 | 13.53 | 26,233,540 | +0.14(+1.06%) |
Oct 16, 2001 | 13.46 | 13.57 | 13.35 | 13.38 | 24,374,036 | -0.03(-0.21%) |
Oct 15, 2001 | 13.33 | 13.47 | 13.31 | 13.41 | 17,136,486 | -0.02(-0.17%) |
Oct 12, 2001 | 13.58 | 13.63 | 13.27 | 13.44 | 25,152,560 | -0.14(-1.04%) |
Oct 11, 2001 | 13.80 | 13.92 | 13.43 | 13.58 | 33,938,596 | -0.32(-2.31%) |
Oct 10, 2001 | 13.94 | 14.03 | 13.83 | 13.90 | 20,213,214 | -0.09(-0.64%) |
Oct 09, 2001 | 14.00 | 14.11 | 13.94 | 13.99 | 18,565,466 | -0.01(-0.07%) |
Oct 08, 2001 | 13.99 | 14.05 | 13.85 | 14.00 | 13,485,207 | +0.01(+0.06%) |
Oct 05, 2001 | 14.04 | 14.11 | 13.82 | 13.99 | 20,033,374 | -0.13(-0.89%) |
Oct 04, 2001 | 14.32 | 14.32 | 13.88 | 14.12 | 30,375,290 | +0.02(+0.16%) |
Oct 03, 2001 | 14.31 | 14.38 | 13.92 | 14.09 | 36,153,496 | -0.22(-1.51%) |
Oct 02, 2001 | 14.27 | 14.37 | 14.01 | 14.31 | 28,399,006 | +0.10(+0.72%) |
Oct 01, 2001 | 13.92 | 14.27 | 13.88 | 14.21 | 35,975,216 | +0.31(+2.20%) |
Sep 28, 2001 | 13.87 | 14.04 | 13.82 | 13.90 | 27,433,246 | +0.13(+0.95%) |
Sep 27, 2001 | 13.96 | 14.01 | 13.68 | 13.77 | 30,202,068 | -0.04(-0.26%) |
Sep 26, 2001 | 13.99 | 14.05 | 13.68 | 13.81 | 32,616,660 | -0.05(-0.39%) |
Sep 25, 2001 | 13.47 | 13.90 | 13.38 | 13.86 | 31,426,686 | +0.50(+3.75%) |
Sep 24, 2001 | 13.19 | 13.42 | 13.13 | 13.36 | 29,721,718 | +0.35(+2.67%) |
Sep 21, 2001 | 13.36 | 13.58 | 12.97 | 13.01 | 47,631,668 | -0.67(-4.88%) |
Sep 20, 2001 | 13.85 | 13.98 | 13.49 | 13.68 | 49,018,220 | -0.17(-1.21%) |
Sep 19, 2001 | 13.46 | 13.86 | 13.45 | 13.85 | 53,354,208 | +0.57(+4.26%) |
Sep 18, 2001 | 12.75 | 13.37 | 12.72 | 13.28 | 32,188,862 | +0.49(+3.82%) |
Sep 17, 2001 | 12.95 | 13.02 | 12.65 | 12.79 | 41,911,852 | -0.23(-1.78%) |
Sep 10, 2001 | 12.65 | 13.10 | 12.60 | 13.02 | 30,044,028 | +0.42(+3.36%) |
Sep 07, 2001 | 12.43 | 12.73 | 12.41 | 12.60 | 18,098,352 | +0.00(+0.02%) |
Sep 06, 2001 | 12.77 | 12.83 | 12.51 | 12.60 | 15,985,048 | -0.21(-1.62%) |
Sep 05, 2001 | 12.78 | 12.97 | 12.69 | 12.81 | 21,477,926 | -0.03(-0.20%) |
Sep 04, 2001 | 12.90 | 13.12 | 12.79 | 12.83 | 20,700,958 | -0.01(-0.10%) |
Aug 31, 2001 | 12.81 | 12.92 | 12.72 | 12.84 | 14,882,269 | -0.06(-0.46%) |
Aug 30, 2001 | 12.88 | 13.03 | 12.72 | 12.90 | 18,934,098 | +0.06(+0.46%) |
Aug 29, 2001 | 13.14 | 13.23 | 12.84 | 12.84 | 18,145,064 | -0.15(-1.13%) |
Aug 28, 2001 | 13.14 | 13.15 | 12.93 | 12.99 | 16,519,116 | -0.20(-1.52%) |
Aug 27, 2001 | 13.46 | 13.47 | 13.12 | 13.19 | 15,615,249 | -0.20(-1.46%) |
Aug 24, 2001 | 13.32 | 13.49 | 13.24 | 13.39 | 16,674,042 | +0.03(+0.21%) |
Aug 23, 2001 | 13.47 | 13.56 | 13.31 | 13.36 | 16,406,619 | -0.14(-1.03%) |
Aug 22, 2001 | 13.67 | 13.69 | 13.44 | 13.50 | 16,880,740 | -0.20(-1.43%) |
Aug 21, 2001 | 13.76 | 13.77 | 13.56 | 13.69 | 13,283,958 | +0.00(+0.00%) |
Aug 20, 2001 | 13.42 | 13.69 | 13.42 | 13.69 | 12,500,374 | +0.21(+1.52%) |
Aug 17, 2001 | 13.61 | 13.64 | 13.35 | 13.49 | 15,850,753 | -0.21(-1.50%) |
Aug 16, 2001 | 13.53 | 13.71 | 13.50 | 13.69 | 9,263,270 | +0.10(+0.76%) |
Aug 15, 2001 | 13.82 | 13.88 | 13.55 | 13.59 | 14,935,208 | -0.20(-1.45%) |
Aug 14, 2001 | 13.72 | 13.80 | 13.67 | 13.79 | 11,144,963 | +0.01(+0.07%) |
Aug 13, 2001 | 13.72 | 13.79 | 13.68 | 13.78 | 10,988,091 | -0.07(-0.54%) |
Aug 10, 2001 | 13.55 | 13.89 | 13.44 | 13.85 | 15,576,712 | +0.30(+2.24%) |
Aug 09, 2001 | 13.58 | 13.62 | 13.42 | 13.55 | 16,457,223 | -0.08(-0.57%) |
Aug 08, 2001 | 13.76 | 13.83 | 13.57 | 13.63 | 12,900,146 | -0.13(-0.97%) |
Aug 07, 2001 | 13.74 | 13.84 | 13.64 | 13.76 | 12,110,333 | +0.08(+0.56%) |
Aug 06, 2001 | 13.74 | 13.87 | 13.62 | 13.68 | 16,178,122 | -0.11(-0.76%) |
Aug 03, 2001 | 13.99 | 14.00 | 13.62 | 13.79 | 16,820,404 | -0.21(-1.50%) |
Aug 02, 2001 | 14.26 | 14.32 | 13.93 | 14.00 | 18,600,890 | -0.32(-2.22%) |