Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 17.70 | 17.74 | 17.42 | 17.46 | 25,486,796 | -0.34(-1.89%) |
Oct 30, 2001 | 17.91 | 17.95 | 17.69 | 17.80 | 35,142,308 | -0.74(-3.99%) |
Oct 29, 2001 | 18.66 | 18.93 | 18.50 | 18.54 | 9,295,021 | -0.07(-0.38%) |
Oct 26, 2001 | 18.28 | 18.82 | 18.27 | 18.61 | 13,829,693 | +0.18(+0.97%) |
Oct 25, 2001 | 18.41 | 18.50 | 18.13 | 18.43 | 19,399,738 | -0.28(-1.48%) |
Oct 24, 2001 | 18.68 | 18.84 | 18.60 | 18.70 | 15,210,545 | -0.03(-0.18%) |
Oct 23, 2001 | 18.95 | 19.12 | 18.55 | 18.74 | 12,553,102 | -0.21(-1.10%) |
Oct 22, 2001 | 18.57 | 19.07 | 18.57 | 18.95 | 11,738,314 | +0.32(+1.74%) |
Oct 19, 2001 | 18.40 | 18.65 | 18.36 | 18.62 | 12,335,468 | +0.23(+1.24%) |
Oct 18, 2001 | 18.66 | 18.66 | 18.34 | 18.39 | 15,111,645 | -0.26(-1.42%) |
Oct 17, 2001 | 18.82 | 18.88 | 18.58 | 18.66 | 16,439,429 | -0.25(-1.34%) |
Oct 16, 2001 | 18.86 | 18.96 | 18.72 | 18.91 | 11,438,397 | +0.08(+0.42%) |
Oct 15, 2001 | 18.80 | 19.04 | 18.80 | 18.83 | 9,733,773 | -0.06(-0.32%) |
Oct 12, 2001 | 18.86 | 19.08 | 18.68 | 18.89 | 26,936,798 | -0.14(-0.74%) |
Oct 11, 2001 | 19.16 | 19.30 | 18.85 | 19.04 | 20,051,568 | -0.11(-0.57%) |
Oct 10, 2001 | 18.88 | 19.24 | 18.77 | 19.14 | 20,400,266 | +0.13(+0.67%) |
Oct 09, 2001 | 18.95 | 19.02 | 18.81 | 19.02 | 20,907,096 | +0.12(+0.65%) |
Oct 08, 2001 | 18.66 | 18.96 | 18.55 | 18.89 | 12,046,808 | +0.18(+0.96%) |
Oct 05, 2001 | 18.66 | 18.93 | 18.51 | 18.71 | 17,974,126 | +0.12(+0.62%) |
Oct 04, 2001 | 18.54 | 18.66 | 18.48 | 18.60 | 15,919,733 | +0.15(+0.81%) |
Oct 03, 2001 | 18.49 | 18.64 | 18.28 | 18.45 | 15,481,784 | +0.02(+0.10%) |
Oct 02, 2001 | 18.46 | 18.50 | 18.12 | 18.43 | 13,628,409 | +0.01(+0.06%) |
Oct 01, 2001 | 18.02 | 18.44 | 17.94 | 18.42 | 22,145,628 | +0.40(+2.24%) |
Sep 28, 2001 | 18.28 | 18.28 | 17.78 | 18.02 | 24,688,090 | -0.26(-1.45%) |
Sep 27, 2001 | 17.62 | 18.28 | 17.46 | 18.28 | 19,579,580 | +0.80(+4.57%) |
Sep 26, 2001 | 17.61 | 17.68 | 17.40 | 17.48 | 18,829,118 | -0.07(-0.38%) |
Sep 25, 2001 | 17.52 | 17.76 | 17.26 | 17.55 | 20,761,560 | -0.12(-0.70%) |
Sep 24, 2001 | 17.32 | 17.71 | 17.19 | 17.67 | 30,941,590 | +0.26(+1.48%) |
Sep 21, 2001 | 17.27 | 17.54 | 16.91 | 17.42 | 41,875,300 | -0.28(-1.58%) |
Sep 20, 2001 | 17.80 | 17.89 | 17.61 | 17.70 | 24,812,988 | -0.21(-1.19%) |
Sep 19, 2001 | 18.02 | 18.28 | 17.76 | 17.91 | 31,314,142 | -0.11(-0.62%) |
Sep 18, 2001 | 18.36 | 18.49 | 17.72 | 18.02 | 29,404,482 | -0.22(-1.23%) |
Sep 17, 2001 | 17.54 | 18.41 | 17.46 | 18.24 | 34,939,952 | +0.28(+1.56%) |
Sep 10, 2001 | 17.57 | 18.09 | 17.57 | 17.96 | 16,281,295 | +0.40(+2.27%) |
Sep 07, 2001 | 17.84 | 17.95 | 17.44 | 17.57 | 18,897,462 | -0.29(-1.63%) |
Sep 06, 2001 | 18.02 | 18.18 | 17.69 | 17.86 | 17,209,726 | -0.24(-1.32%) |
Sep 05, 2001 | 17.87 | 18.18 | 17.75 | 18.10 | 14,617,412 | +0.21(+1.17%) |
Sep 04, 2001 | 17.78 | 18.11 | 17.69 | 17.89 | 15,154,261 | +0.20(+1.14%) |
Aug 31, 2001 | 17.89 | 18.03 | 17.58 | 17.69 | 13,380,756 | -0.20(-1.13%) |
Aug 30, 2001 | 17.72 | 18.08 | 17.66 | 17.89 | 16,142,192 | +0.26(+1.50%) |
Aug 29, 2001 | 17.78 | 17.79 | 17.55 | 17.62 | 10,415,891 | -0.14(-0.78%) |
Aug 28, 2001 | 17.74 | 17.77 | 17.64 | 17.76 | 9,797,563 | +0.03(+0.19%) |
Aug 27, 2001 | 17.56 | 17.87 | 17.55 | 17.73 | 9,374,623 | +0.17(+0.98%) |
Aug 24, 2001 | 17.48 | 17.85 | 17.46 | 17.55 | 17,404,310 | +0.12(+0.66%) |
Aug 23, 2001 | 17.02 | 17.53 | 17.00 | 17.44 | 14,000,424 | +0.42(+2.45%) |
Aug 22, 2001 | 16.99 | 17.22 | 16.95 | 17.02 | 15,322,311 | +0.08(+0.48%) |
Aug 21, 2001 | 16.97 | 17.41 | 16.90 | 16.94 | 20,034,414 | -0.03(-0.18%) |
Aug 20, 2001 | 16.46 | 16.97 | 16.40 | 16.97 | 20,340,228 | +0.50(+3.06%) |
Aug 17, 2001 | 16.28 | 16.58 | 16.20 | 16.46 | 14,540,489 | +0.21(+1.31%) |
Aug 16, 2001 | 16.38 | 16.39 | 16.06 | 16.25 | 15,097,708 | -0.04(-0.27%) |
Aug 15, 2001 | 16.45 | 16.59 | 16.27 | 16.30 | 12,325,819 | -0.28(-1.71%) |
Aug 14, 2001 | 16.49 | 16.66 | 16.48 | 16.58 | 7,712,079 | +0.06(+0.38%) |
Aug 13, 2001 | 16.55 | 16.63 | 16.38 | 16.52 | 8,433,864 | +0.06(+0.36%) |
Aug 10, 2001 | 16.59 | 16.88 | 16.36 | 16.46 | 14,284,796 | -0.14(-0.85%) |
Aug 09, 2001 | 16.57 | 16.74 | 16.36 | 16.60 | 10,095,336 | -0.12(-0.71%) |
Aug 08, 2001 | 16.95 | 16.98 | 16.66 | 16.72 | 8,734,854 | -0.26(-1.54%) |
Aug 07, 2001 | 16.64 | 16.98 | 16.64 | 16.98 | 10,946,575 | +0.28(+1.65%) |
Aug 06, 2001 | 16.95 | 16.97 | 16.58 | 16.70 | 10,166,362 | -0.15(-0.89%) |
Aug 03, 2001 | 16.98 | 17.07 | 16.65 | 16.85 | 10,987,851 | -0.25(-1.46%) |
Aug 02, 2001 | 17.20 | 17.27 | 16.86 | 17.10 | 9,020,029 | +0.04(+0.24%) |