Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 13.51 | 14.24 | 13.37 | 14.24 | 64,354 | +0.80(+5.92%) |
Sep 27, 2001 | 13.47 | 13.47 | 13.22 | 13.45 | 11,638 | -0.07(-0.49%) |
Sep 26, 2001 | 12.09 | 13.51 | 12.05 | 13.51 | 26,563 | +1.46(+12.12%) |
Sep 25, 2001 | 12.01 | 12.42 | 11.87 | 12.05 | 37,380 | +0.07(+0.55%) |
Sep 24, 2001 | 12.31 | 12.49 | 11.54 | 11.98 | 40,803 | -0.33(-2.67%) |
Sep 21, 2001 | 12.38 | 12.60 | 12.12 | 12.31 | 32,861 | -0.07(-0.53%) |
Sep 20, 2001 | 13.07 | 13.07 | 12.12 | 12.38 | 38,064 | -0.69(-5.31%) |
Sep 19, 2001 | 13.18 | 13.29 | 12.85 | 13.07 | 63,532 | -0.08(-0.61%) |
Sep 18, 2001 | 13.22 | 13.33 | 12.93 | 13.15 | 43,404 | +0.04(+0.28%) |
Sep 17, 2001 | 12.42 | 13.33 | 12.42 | 13.12 | 26,973 | +0.69(+5.52%) |
Sep 10, 2001 | 12.13 | 12.59 | 12.06 | 12.43 | 54,358 | +0.34(+2.84%) |
Sep 07, 2001 | 12.31 | 12.31 | 11.87 | 12.09 | 30,260 | -0.22(-1.78%) |
Sep 06, 2001 | 12.12 | 12.31 | 11.83 | 12.31 | 166,498 | +0.22(+1.81%) |
Sep 05, 2001 | 12.52 | 12.59 | 11.98 | 12.09 | 71,884 | -0.43(-3.44%) |
Sep 04, 2001 | 12.63 | 12.78 | 12.52 | 12.52 | 71,747 | -0.26(-2.06%) |
Aug 31, 2001 | 13.80 | 13.80 | 12.78 | 12.78 | 150,341 | -0.98(-7.11%) |
Aug 30, 2001 | 13.91 | 13.98 | 13.58 | 13.76 | 40,392 | -0.11(-0.79%) |
Aug 29, 2001 | 13.63 | 14.02 | 13.52 | 13.87 | 103,787 | +0.24(+1.77%) |
Aug 28, 2001 | 13.69 | 13.77 | 13.51 | 13.63 | 42,993 | -0.05(-0.37%) |
Aug 27, 2001 | 13.60 | 13.77 | 13.59 | 13.68 | 69,009 | +0.08(+0.59%) |
Aug 24, 2001 | 13.55 | 13.66 | 13.51 | 13.60 | 66,407 | +0.00(+0.00%) |
Aug 23, 2001 | 13.51 | 13.62 | 13.51 | 13.60 | 61,478 | +0.06(+0.43%) |
Aug 22, 2001 | 13.51 | 13.64 | 13.51 | 13.54 | 107,895 | +0.07(+0.49%) |
Aug 21, 2001 | 13.61 | 13.83 | 13.45 | 13.47 | 66,818 | -0.07(-0.54%) |
Aug 20, 2001 | 13.78 | 13.78 | 13.51 | 13.55 | 52,578 | -0.29(-2.11%) |
Aug 17, 2001 | 13.73 | 13.88 | 13.55 | 13.84 | 234,686 | +0.33(+2.43%) |
Aug 16, 2001 | 13.15 | 13.51 | 13.15 | 13.51 | 45,869 | +0.37(+2.78%) |
Aug 15, 2001 | 12.85 | 13.22 | 12.79 | 13.15 | 74,075 | +0.29(+2.27%) |
Aug 14, 2001 | 12.87 | 13.15 | 12.63 | 12.85 | 88,315 | +0.11(+0.86%) |
Aug 13, 2001 | 13.15 | 13.15 | 12.23 | 12.74 | 210,862 | -0.48(-3.64%) |
Aug 10, 2001 | 13.62 | 13.62 | 13.23 | 13.23 | 173,208 | -0.39(-2.89%) |
Aug 09, 2001 | 13.51 | 13.80 | 13.01 | 13.62 | 3,045,177 | -0.65(-4.55%) |
Aug 08, 2001 | 14.50 | 14.87 | 14.24 | 14.27 | 213,189 | -0.19(-1.31%) |
Aug 07, 2001 | 14.43 | 14.56 | 14.15 | 14.46 | 47,238 | +0.10(+0.71%) |
Aug 06, 2001 | 14.18 | 14.37 | 13.96 | 14.36 | 132,815 | +0.11(+0.77%) |
Aug 03, 2001 | 14.32 | 14.32 | 14.24 | 14.25 | 58,603 | -0.26(-1.76%) |
Aug 02, 2001 | 14.57 | 14.58 | 14.39 | 14.50 | 28,890 | -0.07(-0.45%) |
Aug 01, 2001 | 14.60 | 14.61 | 14.39 | 14.57 | 27,795 | +0.15(+1.01%) |
Jul 31, 2001 | 14.07 | 14.57 | 14.06 | 14.42 | 44,226 | +0.36(+2.54%) |
Jul 30, 2001 | 14.35 | 14.35 | 14.07 | 14.07 | 8,626 | -0.32(-2.23%) |
Jul 27, 2001 | 14.39 | 14.60 | 14.31 | 14.39 | 28,480 | -0.01(-0.05%) |
Jul 26, 2001 | 14.21 | 14.61 | 14.21 | 14.39 | 29,849 | +0.08(+0.56%) |
Jul 25, 2001 | 14.44 | 14.60 | 14.10 | 14.31 | 29,575 | -0.05(-0.36%) |
Jul 24, 2001 | 14.42 | 14.86 | 14.35 | 14.37 | 52,989 | -0.02(-0.15%) |
Jul 23, 2001 | 14.53 | 14.53 | 14.39 | 14.39 | 8,900 | -0.06(-0.40%) |
Jul 20, 2001 | 14.42 | 14.52 | 14.42 | 14.45 | 1,780 | -0.02(-0.15%) |
Jul 19, 2001 | 14.39 | 14.60 | 14.39 | 14.47 | 11,775 | +0.08(+0.56%) |
Jul 18, 2001 | 14.65 | 14.65 | 14.39 | 14.39 | 6,298 | -0.19(-1.30%) |
Jul 17, 2001 | 14.53 | 14.75 | 14.53 | 14.58 | 7,393 | +0.12(+0.81%) |
Jul 16, 2001 | 14.64 | 14.95 | 14.39 | 14.46 | 17,115 | -0.11(-0.75%) |
Jul 13, 2001 | 14.95 | 14.96 | 14.53 | 14.57 | 41,487 | -0.22(-1.48%) |
Jul 12, 2001 | 14.73 | 15.07 | 14.73 | 14.79 | 52,304 | +0.10(+0.65%) |
Jul 11, 2001 | 14.57 | 14.75 | 14.57 | 14.69 | 25,741 | +0.19(+1.31%) |
Jul 10, 2001 | 14.61 | 14.64 | 14.48 | 14.50 | 9,721 | -0.14(-0.95%) |
Jul 09, 2001 | 14.46 | 14.64 | 14.34 | 14.64 | 28,069 | +0.14(+0.96%) |
Jul 06, 2001 | 14.16 | 14.60 | 14.07 | 14.50 | 9,447 | +0.37(+2.64%) |
Jul 05, 2001 | 14.23 | 14.24 | 14.13 | 14.13 | 7,804 | -0.04(-0.26%) |
Jul 03, 2001 | 14.17 | 14.24 | 14.06 | 14.17 | 17,800 | +0.03(+0.21%) |