Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 14.01 | 14.24 | 14.00 | 14.24 | 20,255 | +0.26(+1.87%) |
Oct 30, 2001 | 14.61 | 14.72 | 13.87 | 13.98 | 21,194 | -0.56(-3.85%) |
Oct 29, 2001 | 14.83 | 14.83 | 14.48 | 14.54 | 14,219 | -0.37(-2.50%) |
Oct 26, 2001 | 15.04 | 15.10 | 13.94 | 14.91 | 78,205 | -0.13(-0.89%) |
Oct 25, 2001 | 14.80 | 15.10 | 14.76 | 15.04 | 59,828 | +0.32(+2.18%) |
Oct 24, 2001 | 15.43 | 15.43 | 14.72 | 14.72 | 114,961 | -0.78(-5.05%) |
Oct 23, 2001 | 15.51 | 15.54 | 15.32 | 15.51 | 21,865 | +0.04(+0.29%) |
Oct 22, 2001 | 15.39 | 15.46 | 15.32 | 15.46 | 25,084 | +0.14(+0.92%) |
Oct 19, 2001 | 15.51 | 15.53 | 15.28 | 15.32 | 39,974 | -0.25(-1.63%) |
Oct 18, 2001 | 15.46 | 15.69 | 15.28 | 15.57 | 38,901 | +0.17(+1.11%) |
Oct 17, 2001 | 15.51 | 15.64 | 15.39 | 15.40 | 20,121 | -0.16(-1.05%) |
Oct 16, 2001 | 15.47 | 15.73 | 15.36 | 15.57 | 40,109 | +0.10(+0.63%) |
Oct 15, 2001 | 14.87 | 15.47 | 14.84 | 15.47 | 68,547 | +0.56(+3.75%) |
Oct 12, 2001 | 15.17 | 15.17 | 14.80 | 14.91 | 87,193 | -0.26(-1.72%) |
Oct 11, 2001 | 14.98 | 15.17 | 14.83 | 15.17 | 54,730 | +0.22(+1.50%) |
Oct 10, 2001 | 14.90 | 15.04 | 14.81 | 14.95 | 98,461 | +0.07(+0.50%) |
Oct 09, 2001 | 15.68 | 15.73 | 14.87 | 14.87 | 80,218 | -0.81(-5.18%) |
Oct 08, 2001 | 15.43 | 15.89 | 15.43 | 15.68 | 100,205 | -0.16(-1.03%) |
Oct 05, 2001 | 15.58 | 16.19 | 15.30 | 15.85 | 1,183,552 | +0.28(+1.82%) |
Oct 04, 2001 | 15.27 | 15.58 | 15.13 | 15.57 | 273,787 | +0.41(+2.71%) |
Oct 03, 2001 | 15.28 | 15.65 | 15.03 | 15.16 | 509,344 | +0.99(+7.00%) |
Oct 02, 2001 | 14.13 | 14.35 | 13.90 | 14.16 | 45,474 | +0.12(+0.85%) |
Oct 01, 2001 | 14.46 | 14.46 | 13.88 | 14.04 | 21,999 | -0.49(-3.38%) |
Sep 28, 2001 | 13.79 | 14.54 | 13.65 | 14.54 | 63,047 | +0.81(+5.92%) |
Sep 27, 2001 | 13.75 | 13.75 | 13.49 | 13.72 | 11,402 | -0.07(-0.49%) |
Sep 26, 2001 | 12.34 | 13.79 | 12.30 | 13.79 | 26,023 | +1.49(+12.12%) |
Sep 25, 2001 | 12.26 | 12.67 | 12.11 | 12.30 | 36,621 | +0.07(+0.55%) |
Sep 24, 2001 | 12.57 | 12.75 | 11.78 | 12.23 | 39,974 | -0.34(-2.67%) |
Sep 21, 2001 | 12.64 | 12.86 | 12.37 | 12.57 | 32,194 | -0.07(-0.53%) |
Sep 20, 2001 | 13.34 | 13.34 | 12.37 | 12.64 | 37,292 | -0.71(-5.31%) |
Sep 19, 2001 | 13.45 | 13.57 | 13.11 | 13.34 | 62,242 | -0.08(-0.61%) |
Sep 18, 2001 | 13.49 | 13.60 | 13.19 | 13.43 | 42,523 | +0.04(+0.28%) |
Sep 17, 2001 | 12.67 | 13.60 | 12.67 | 13.39 | 26,426 | +0.70(+5.52%) |
Sep 10, 2001 | 12.38 | 12.85 | 12.31 | 12.69 | 53,255 | +0.35(+2.84%) |
Sep 07, 2001 | 12.56 | 12.56 | 12.11 | 12.34 | 29,645 | -0.22(-1.78%) |
Sep 06, 2001 | 12.37 | 12.56 | 12.08 | 12.56 | 163,119 | +0.22(+1.81%) |
Sep 05, 2001 | 12.78 | 12.85 | 12.23 | 12.34 | 70,425 | -0.44(-3.44%) |
Sep 04, 2001 | 12.90 | 13.05 | 12.78 | 12.78 | 70,291 | -0.27(-2.06%) |
Aug 31, 2001 | 14.09 | 14.09 | 13.05 | 13.05 | 147,290 | -1.00(-7.11%) |
Aug 30, 2001 | 14.20 | 14.27 | 13.87 | 14.04 | 39,572 | -0.11(-0.79%) |
Aug 29, 2001 | 13.91 | 14.31 | 13.80 | 14.16 | 101,681 | +0.25(+1.77%) |
Aug 28, 2001 | 13.98 | 14.05 | 13.79 | 13.91 | 42,121 | -0.05(-0.37%) |
Aug 27, 2001 | 13.88 | 14.05 | 13.87 | 13.96 | 67,608 | +0.08(+0.59%) |
Aug 24, 2001 | 13.83 | 13.94 | 13.79 | 13.88 | 65,059 | +0.00(+0.00%) |
Aug 23, 2001 | 13.79 | 13.90 | 13.79 | 13.88 | 60,230 | +0.06(+0.43%) |
Aug 22, 2001 | 13.79 | 13.93 | 13.79 | 13.82 | 105,705 | +0.07(+0.49%) |
Aug 21, 2001 | 13.90 | 14.12 | 13.73 | 13.75 | 65,462 | -0.07(-0.54%) |
Aug 20, 2001 | 14.07 | 14.07 | 13.79 | 13.83 | 51,511 | -0.30(-2.11%) |
Aug 17, 2001 | 14.01 | 14.17 | 13.84 | 14.13 | 229,922 | +0.34(+2.43%) |
Aug 16, 2001 | 13.42 | 13.79 | 13.42 | 13.79 | 44,938 | +0.37(+2.78%) |
Aug 15, 2001 | 13.12 | 13.49 | 13.05 | 13.42 | 72,571 | +0.30(+2.27%) |
Aug 14, 2001 | 13.14 | 13.42 | 12.90 | 13.12 | 86,522 | +0.11(+0.86%) |
Aug 13, 2001 | 13.42 | 13.42 | 12.49 | 13.01 | 206,581 | -0.49(-3.64%) |
Aug 10, 2001 | 13.90 | 13.90 | 13.50 | 13.50 | 169,692 | -0.40(-2.90%) |
Aug 09, 2001 | 13.79 | 14.09 | 13.28 | 13.90 | 2,983,362 | -0.66(-4.55%) |
Aug 08, 2001 | 14.80 | 15.18 | 14.54 | 14.57 | 208,862 | -0.19(-1.31%) |
Aug 07, 2001 | 14.73 | 14.86 | 14.45 | 14.76 | 46,279 | +0.10(+0.71%) |
Aug 06, 2001 | 14.48 | 14.67 | 14.25 | 14.66 | 130,119 | +0.11(+0.77%) |
Aug 03, 2001 | 14.62 | 14.62 | 14.54 | 14.54 | 57,413 | -0.26(-1.76%) |
Aug 02, 2001 | 14.87 | 14.88 | 14.69 | 14.80 | 28,304 | -0.07(-0.45%) |