Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 13.79 | 14.53 | 13.65 | 14.53 | 63,064 | +0.81(+5.92%) |
Sep 27, 2001 | 13.75 | 13.75 | 13.49 | 13.72 | 11,405 | -0.07(-0.49%) |
Sep 26, 2001 | 12.33 | 13.79 | 12.30 | 13.79 | 26,030 | +1.49(+12.12%) |
Sep 25, 2001 | 12.26 | 12.67 | 12.11 | 12.30 | 36,630 | +0.07(+0.55%) |
Sep 24, 2001 | 12.57 | 12.74 | 11.78 | 12.23 | 39,985 | -0.34(-2.67%) |
Sep 21, 2001 | 12.63 | 12.86 | 12.37 | 12.57 | 32,202 | -0.07(-0.53%) |
Sep 20, 2001 | 13.34 | 13.34 | 12.37 | 12.63 | 37,301 | -0.71(-5.31%) |
Sep 19, 2001 | 13.44 | 13.56 | 13.11 | 13.34 | 62,259 | -0.08(-0.61%) |
Sep 18, 2001 | 13.49 | 13.60 | 13.19 | 13.42 | 42,534 | +0.04(+0.28%) |
Sep 17, 2001 | 12.67 | 13.60 | 12.67 | 13.39 | 26,433 | +0.70(+5.52%) |
Sep 10, 2001 | 12.38 | 12.85 | 12.30 | 12.68 | 53,269 | +0.35(+2.84%) |
Sep 07, 2001 | 12.56 | 12.56 | 12.11 | 12.33 | 29,653 | -0.22(-1.78%) |
Sep 06, 2001 | 12.37 | 12.56 | 12.07 | 12.56 | 163,161 | +0.22(+1.81%) |
Sep 05, 2001 | 12.77 | 12.85 | 12.22 | 12.33 | 70,443 | -0.44(-3.44%) |
Sep 04, 2001 | 12.89 | 13.04 | 12.77 | 12.77 | 70,309 | -0.27(-2.06%) |
Aug 31, 2001 | 14.09 | 14.09 | 13.04 | 13.04 | 147,328 | -1.00(-7.11%) |
Aug 30, 2001 | 14.20 | 14.26 | 13.86 | 14.04 | 39,582 | -0.11(-0.79%) |
Aug 29, 2001 | 13.91 | 14.31 | 13.79 | 14.15 | 101,707 | +0.25(+1.77%) |
Aug 28, 2001 | 13.97 | 14.05 | 13.79 | 13.91 | 42,132 | -0.05(-0.37%) |
Aug 27, 2001 | 13.88 | 14.05 | 13.87 | 13.96 | 67,626 | +0.08(+0.59%) |
Aug 24, 2001 | 13.82 | 13.94 | 13.79 | 13.88 | 65,076 | +0.00(+0.00%) |
Aug 23, 2001 | 13.79 | 13.90 | 13.79 | 13.88 | 60,246 | +0.06(+0.43%) |
Aug 22, 2001 | 13.79 | 13.92 | 13.79 | 13.82 | 105,733 | +0.07(+0.49%) |
Aug 21, 2001 | 13.89 | 14.12 | 13.73 | 13.75 | 65,479 | -0.07(-0.54%) |
Aug 20, 2001 | 14.06 | 14.06 | 13.79 | 13.82 | 51,524 | -0.30(-2.11%) |
Aug 17, 2001 | 14.01 | 14.17 | 13.83 | 14.12 | 229,982 | +0.34(+2.43%) |
Aug 16, 2001 | 13.41 | 13.79 | 13.41 | 13.79 | 44,949 | +0.37(+2.78%) |
Aug 15, 2001 | 13.12 | 13.49 | 13.05 | 13.41 | 72,590 | +0.30(+2.27%) |
Aug 14, 2001 | 13.13 | 13.41 | 12.89 | 13.12 | 86,545 | +0.11(+0.86%) |
Aug 13, 2001 | 13.41 | 13.41 | 12.48 | 13.01 | 206,635 | -0.49(-3.64%) |
Aug 10, 2001 | 13.90 | 13.90 | 13.50 | 13.50 | 169,736 | -0.40(-2.90%) |
Aug 09, 2001 | 13.79 | 14.09 | 13.28 | 13.90 | 2,984,140 | -0.66(-4.55%) |
Aug 08, 2001 | 14.80 | 15.17 | 14.53 | 14.56 | 208,916 | -0.19(-1.31%) |
Aug 07, 2001 | 14.73 | 14.85 | 14.44 | 14.76 | 46,291 | +0.10(+0.71%) |
Aug 06, 2001 | 14.47 | 14.67 | 14.25 | 14.65 | 130,153 | +0.11(+0.77%) |
Aug 03, 2001 | 14.61 | 14.61 | 14.53 | 14.54 | 57,428 | -0.26(-1.76%) |
Aug 02, 2001 | 14.87 | 14.88 | 14.68 | 14.80 | 28,311 | -0.07(-0.45%) |
Aug 01, 2001 | 14.90 | 14.91 | 14.68 | 14.87 | 27,238 | +0.15(+1.01%) |
Jul 31, 2001 | 14.36 | 14.87 | 14.35 | 14.72 | 43,339 | +0.37(+2.54%) |
Jul 30, 2001 | 14.64 | 14.64 | 14.35 | 14.35 | 8,453 | -0.33(-2.23%) |
Jul 27, 2001 | 14.69 | 14.90 | 14.61 | 14.68 | 27,909 | -0.01(-0.05%) |
Jul 26, 2001 | 14.50 | 14.91 | 14.50 | 14.69 | 29,251 | +0.08(+0.56%) |
Jul 25, 2001 | 14.73 | 14.90 | 14.38 | 14.61 | 28,982 | -0.05(-0.36%) |
Jul 24, 2001 | 14.72 | 15.17 | 14.64 | 14.66 | 51,927 | -0.02(-0.15%) |
Jul 23, 2001 | 14.83 | 14.83 | 14.68 | 14.68 | 8,721 | -0.06(-0.40%) |
Jul 20, 2001 | 14.72 | 14.82 | 14.72 | 14.74 | 1,744 | -0.02(-0.15%) |
Jul 19, 2001 | 14.68 | 14.90 | 14.68 | 14.76 | 11,539 | +0.08(+0.56%) |
Jul 18, 2001 | 14.95 | 14.95 | 14.68 | 14.68 | 6,172 | -0.19(-1.30%) |
Jul 17, 2001 | 14.83 | 15.05 | 14.83 | 14.88 | 7,245 | +0.12(+0.81%) |
Jul 16, 2001 | 14.94 | 15.26 | 14.68 | 14.76 | 16,772 | -0.11(-0.75%) |
Jul 13, 2001 | 15.26 | 15.27 | 14.83 | 14.87 | 40,656 | -0.22(-1.48%) |
Jul 12, 2001 | 15.03 | 15.38 | 15.03 | 15.09 | 51,256 | +0.10(+0.65%) |
Jul 11, 2001 | 14.87 | 15.05 | 14.87 | 14.99 | 25,225 | +0.19(+1.31%) |
Jul 10, 2001 | 14.91 | 14.94 | 14.77 | 14.80 | 9,526 | -0.14(-0.95%) |
Jul 09, 2001 | 14.76 | 14.94 | 14.64 | 14.94 | 27,506 | +0.14(+0.96%) |
Jul 06, 2001 | 14.45 | 14.90 | 14.35 | 14.80 | 9,258 | +0.38(+2.64%) |
Jul 05, 2001 | 14.53 | 14.53 | 14.42 | 14.42 | 7,648 | -0.04(-0.26%) |
Jul 03, 2001 | 14.46 | 14.53 | 14.35 | 14.46 | 17,443 | +0.03(+0.21%) |