Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 15.03 | 15.09 | 14.92 | 14.96 | 18,089,030 | -0.03(-0.21%) |
Sep 27, 2001 | 15.00 | 15.03 | 14.85 | 14.99 | 17,354,446 | +0.02(+0.13%) |
Sep 26, 2001 | 15.30 | 15.33 | 14.93 | 14.97 | 18,151,340 | -0.35(-2.31%) |
Sep 25, 2001 | 15.28 | 15.73 | 15.27 | 15.33 | 27,847,774 | -0.01(-0.06%) |
Sep 24, 2001 | 14.95 | 15.55 | 14.95 | 15.34 | 21,305,414 | +0.39(+2.63%) |
Sep 21, 2001 | 14.69 | 15.28 | 14.45 | 14.95 | 36,093,828 | -0.49(-3.21%) |
Sep 20, 2001 | 15.59 | 15.78 | 15.43 | 15.44 | 25,986,892 | -0.37(-2.32%) |
Sep 19, 2001 | 15.88 | 15.95 | 15.43 | 15.81 | 22,569,798 | +0.01(+0.06%) |
Sep 18, 2001 | 16.06 | 16.07 | 15.63 | 15.80 | 17,397,030 | -0.23(-1.45%) |
Sep 17, 2001 | 15.81 | 16.03 | 15.56 | 16.03 | 31,713,886 | +0.08(+0.50%) |
Sep 10, 2001 | 15.89 | 16.03 | 15.81 | 15.95 | 21,499,862 | +0.07(+0.44%) |
Sep 07, 2001 | 15.73 | 15.96 | 15.70 | 15.88 | 18,995,516 | +0.07(+0.44%) |
Sep 06, 2001 | 16.08 | 16.08 | 15.79 | 15.81 | 16,260,713 | -0.30(-1.86%) |
Sep 05, 2001 | 15.59 | 16.19 | 15.59 | 16.11 | 21,602,878 | +0.30(+1.92%) |
Sep 04, 2001 | 15.62 | 16.09 | 15.48 | 15.81 | 22,216,596 | +0.27(+1.71%) |
Aug 31, 2001 | 15.43 | 15.67 | 15.43 | 15.54 | 12,009,462 | -0.04(-0.25%) |
Aug 30, 2001 | 15.36 | 15.89 | 15.35 | 15.58 | 20,554,234 | +0.35(+2.29%) |
Aug 29, 2001 | 15.31 | 15.36 | 15.11 | 15.23 | 8,567,317 | -0.05(-0.36%) |
Aug 28, 2001 | 15.49 | 15.49 | 15.20 | 15.29 | 9,909,982 | -0.20(-1.32%) |
Aug 27, 2001 | 15.65 | 15.72 | 15.46 | 15.49 | 12,556,798 | -0.22(-1.42%) |
Aug 24, 2001 | 15.78 | 15.92 | 15.59 | 15.72 | 13,034,309 | -0.08(-0.49%) |
Aug 23, 2001 | 15.48 | 15.84 | 15.40 | 15.79 | 14,575,180 | +0.38(+2.49%) |
Aug 22, 2001 | 15.43 | 15.44 | 15.27 | 15.41 | 12,392,723 | -0.02(-0.12%) |
Aug 21, 2001 | 15.49 | 15.58 | 15.35 | 15.43 | 12,782,559 | -0.07(-0.47%) |
Aug 20, 2001 | 15.30 | 15.50 | 15.24 | 15.50 | 12,567,758 | +0.32(+2.10%) |
Aug 17, 2001 | 15.24 | 15.29 | 15.01 | 15.18 | 9,994,212 | -0.05(-0.36%) |
Aug 16, 2001 | 15.20 | 15.25 | 14.98 | 15.24 | 15,032,337 | +0.04(+0.27%) |
Aug 15, 2001 | 14.75 | 15.23 | 14.74 | 15.20 | 24,831,162 | +0.49(+3.34%) |
Aug 14, 2001 | 14.66 | 14.72 | 14.60 | 14.70 | 10,533,720 | +0.08(+0.52%) |
Aug 13, 2001 | 14.53 | 14.67 | 14.48 | 14.63 | 8,100,766 | +0.04(+0.28%) |
Aug 10, 2001 | 14.46 | 14.68 | 14.20 | 14.59 | 12,202,032 | +0.02(+0.13%) |
Aug 09, 2001 | 14.47 | 14.60 | 14.37 | 14.57 | 15,327,924 | +0.04(+0.24%) |
Aug 08, 2001 | 14.31 | 14.64 | 14.23 | 14.53 | 20,667,898 | +0.20(+1.38%) |
Aug 07, 2001 | 14.27 | 14.33 | 14.18 | 14.33 | 13,445,437 | +0.09(+0.61%) |
Aug 06, 2001 | 14.30 | 14.37 | 14.15 | 14.25 | 11,892,981 | -0.03(-0.20%) |
Aug 03, 2001 | 14.12 | 14.30 | 14.08 | 14.28 | 18,303,204 | +0.25(+1.80%) |
Aug 02, 2001 | 14.16 | 14.19 | 13.89 | 14.02 | 16,562,249 | -0.05(-0.39%) |
Aug 01, 2001 | 14.28 | 14.29 | 13.98 | 14.08 | 12,409,005 | -0.17(-1.17%) |
Jul 31, 2001 | 14.14 | 14.29 | 13.99 | 14.24 | 13,612,957 | +0.11(+0.77%) |
Jul 30, 2001 | 14.22 | 14.30 | 14.06 | 14.14 | 9,091,170 | -0.17(-1.18%) |
Jul 27, 2001 | 14.37 | 14.40 | 14.12 | 14.30 | 7,395,930 | -0.07(-0.47%) |
Jul 26, 2001 | 14.37 | 14.37 | 14.18 | 14.37 | 10,854,670 | +0.01(+0.04%) |
Jul 25, 2001 | 14.12 | 14.38 | 14.06 | 14.37 | 11,409,208 | +0.25(+1.76%) |
Jul 24, 2001 | 14.21 | 14.24 | 13.94 | 14.12 | 15,606,602 | -0.09(-0.63%) |
Jul 23, 2001 | 14.71 | 14.71 | 14.13 | 14.21 | 16,254,137 | -0.52(-3.54%) |
Jul 20, 2001 | 14.91 | 14.94 | 14.62 | 14.73 | 11,093,895 | -0.19(-1.26%) |
Jul 19, 2001 | 14.76 | 14.97 | 14.63 | 14.91 | 7,888,157 | +0.15(+1.04%) |
Jul 18, 2001 | 14.99 | 14.99 | 14.57 | 14.76 | 12,820,447 | -0.29(-1.93%) |
Jul 17, 2001 | 15.00 | 15.07 | 14.66 | 15.05 | 11,792,156 | +0.05(+0.32%) |
Jul 16, 2001 | 14.71 | 15.00 | 14.71 | 15.00 | 13,154,861 | +0.31(+2.11%) |
Jul 13, 2001 | 14.53 | 14.74 | 14.41 | 14.69 | 10,133,864 | +0.17(+1.14%) |
Jul 12, 2001 | 14.53 | 14.53 | 14.34 | 14.53 | 10,882,225 | -0.01(-0.04%) |
Jul 11, 2001 | 14.27 | 14.61 | 14.14 | 14.53 | 11,325,918 | +0.27(+1.88%) |
Jul 10, 2001 | 14.44 | 14.46 | 14.20 | 14.27 | 14,778,082 | -0.18(-1.22%) |
Jul 09, 2001 | 14.24 | 14.59 | 14.23 | 14.44 | 7,126,645 | +0.20(+1.39%) |
Jul 06, 2001 | 14.45 | 14.53 | 14.23 | 14.24 | 7,859,663 | -0.20(-1.41%) |
Jul 05, 2001 | 14.65 | 14.65 | 14.38 | 14.45 | 8,634,325 | -0.22(-1.52%) |
Jul 03, 2001 | 14.57 | 14.69 | 14.57 | 14.67 | 6,099,920 | +0.11(+0.75%) |