Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2001 | 15.60 | 16.48 | 15.28 | 15.92 | 99,032,968 | +0.57(+3.74%) |
Oct 30, 2001 | 15.49 | 15.90 | 15.15 | 15.34 | 80,596,832 | -0.42(-2.65%) |
Oct 29, 2001 | 16.69 | 16.88 | 15.75 | 15.76 | 71,141,728 | -1.09(-6.50%) |
Oct 26, 2001 | 16.95 | 17.27 | 16.65 | 16.86 | 69,815,088 | -0.16(-0.92%) |
Oct 25, 2001 | 16.29 | 17.09 | 15.85 | 17.01 | 86,405,088 | +0.40(+2.43%) |
Oct 24, 2001 | 16.42 | 16.90 | 16.24 | 16.61 | 63,045,328 | +0.31(+1.92%) |
Oct 23, 2001 | 16.57 | 16.95 | 16.22 | 16.29 | 64,255,832 | -0.20(-1.19%) |
Oct 22, 2001 | 15.72 | 16.54 | 15.49 | 16.49 | 70,608,280 | +0.75(+4.76%) |
Oct 19, 2001 | 15.64 | 16.01 | 15.39 | 15.74 | 64,739,572 | +0.07(+0.42%) |
Oct 18, 2001 | 16.03 | 16.04 | 15.45 | 15.68 | 76,500,768 | -0.34(-2.12%) |
Oct 17, 2001 | 17.04 | 17.10 | 15.97 | 16.01 | 140,302,768 | -0.25(-1.56%) |
Oct 16, 2001 | 15.99 | 16.36 | 15.75 | 16.27 | 82,143,176 | +0.38(+2.38%) |
Oct 15, 2001 | 15.96 | 15.98 | 15.40 | 15.89 | 68,106,576 | -0.42(-2.56%) |
Oct 12, 2001 | 15.85 | 16.38 | 15.79 | 16.31 | 99,320,168 | +0.33(+2.08%) |
Oct 11, 2001 | 15.25 | 16.09 | 15.22 | 15.98 | 117,126,816 | +0.95(+6.29%) |
Oct 10, 2001 | 13.97 | 15.12 | 13.93 | 15.03 | 80,605,880 | +1.05(+7.51%) |
Oct 09, 2001 | 14.37 | 14.49 | 13.75 | 13.98 | 65,248,472 | -0.51(-3.55%) |
Oct 08, 2001 | 13.94 | 14.68 | 13.86 | 14.50 | 56,541,300 | +0.18(+1.28%) |
Oct 05, 2001 | 14.02 | 14.37 | 13.39 | 14.31 | 75,349,176 | +0.27(+1.90%) |
Oct 04, 2001 | 14.16 | 14.72 | 13.69 | 14.05 | 103,071,352 | +0.21(+1.51%) |
Oct 03, 2001 | 12.58 | 14.11 | 12.44 | 13.84 | 115,960,496 | +1.10(+8.65%) |
Oct 02, 2001 | 13.04 | 13.09 | 12.63 | 12.74 | 80,098,056 | -0.31(-2.35%) |
Oct 01, 2001 | 13.17 | 13.22 | 12.84 | 13.04 | 68,474,944 | -0.28(-2.10%) |
Sep 28, 2001 | 13.52 | 13.67 | 13.10 | 13.32 | 111,446,816 | -0.07(-0.54%) |
Sep 27, 2001 | 13.63 | 13.92 | 12.76 | 13.39 | 90,199,528 | -0.23(-1.67%) |
Sep 26, 2001 | 14.16 | 14.24 | 13.51 | 13.62 | 73,768,624 | -0.51(-3.60%) |
Sep 25, 2001 | 14.05 | 14.31 | 13.55 | 14.13 | 101,127,640 | +0.24(+1.74%) |
Sep 24, 2001 | 13.04 | 14.16 | 12.71 | 13.89 | 121,412,512 | +1.31(+10.41%) |
Sep 21, 2001 | 12.39 | 13.52 | 12.36 | 12.58 | 178,580,080 | -0.89(-6.63%) |
Sep 20, 2001 | 13.99 | 14.52 | 13.36 | 13.47 | 107,915,344 | -1.05(-7.23%) |
Sep 19, 2001 | 15.36 | 15.44 | 13.60 | 14.52 | 132,334,640 | -0.78(-5.07%) |
Sep 18, 2001 | 15.56 | 15.96 | 15.12 | 15.30 | 86,093,024 | -0.08(-0.51%) |
Sep 17, 2001 | 15.81 | 16.29 | 15.32 | 15.38 | 124,904,704 | -1.62(-9.51%) |
Sep 10, 2001 | 16.64 | 17.01 | 16.59 | 16.99 | 79,249,320 | +0.12(+0.70%) |
Sep 07, 2001 | 17.05 | 17.59 | 16.77 | 16.88 | 111,613,432 | -0.14(-0.80%) |
Sep 06, 2001 | 17.44 | 18.00 | 16.82 | 17.01 | 125,257,880 | -0.89(-4.99%) |
Sep 05, 2001 | 17.56 | 18.05 | 17.17 | 17.90 | 109,302,896 | +0.40(+2.31%) |
Sep 04, 2001 | 17.96 | 18.31 | 17.50 | 17.50 | 83,447,416 | -0.72(-3.97%) |
Aug 31, 2001 | 17.61 | 18.34 | 17.61 | 18.22 | 58,496,208 | +0.54(+3.06%) |
Aug 30, 2001 | 17.92 | 18.14 | 17.52 | 17.68 | 68,715,968 | -0.63(-3.45%) |
Aug 29, 2001 | 18.81 | 18.85 | 18.08 | 18.32 | 58,181,080 | -0.27(-1.44%) |
Aug 28, 2001 | 19.05 | 19.33 | 18.53 | 18.58 | 84,162,208 | -0.42(-2.20%) |
Aug 27, 2001 | 18.92 | 19.48 | 18.64 | 19.00 | 42,951,468 | +0.05(+0.24%) |
Aug 24, 2001 | 18.28 | 18.99 | 18.15 | 18.95 | 59,617,112 | +0.92(+5.10%) |
Aug 23, 2001 | 18.18 | 18.49 | 18.00 | 18.04 | 49,936,628 | -0.19(-1.04%) |
Aug 22, 2001 | 17.98 | 18.25 | 17.60 | 18.22 | 64,922,296 | +0.58(+3.29%) |
Aug 21, 2001 | 18.47 | 18.58 | 17.63 | 17.64 | 53,834,012 | -0.74(-4.01%) |
Aug 20, 2001 | 18.30 | 18.69 | 18.19 | 18.38 | 56,073,516 | +0.08(+0.46%) |
Aug 17, 2001 | 19.01 | 19.15 | 18.11 | 18.30 | 92,561,000 | -1.36(-6.93%) |
Aug 16, 2001 | 19.17 | 19.67 | 18.95 | 19.66 | 59,362,888 | +0.25(+1.28%) |
Aug 15, 2001 | 19.74 | 20.04 | 19.36 | 19.41 | 51,163,700 | -0.37(-1.88%) |
Aug 14, 2001 | 20.02 | 20.11 | 19.71 | 19.78 | 42,286,076 | -0.14(-0.69%) |
Aug 13, 2001 | 19.99 | 20.02 | 19.61 | 19.92 | 47,300,836 | +0.40(+2.04%) |
Aug 10, 2001 | 19.24 | 19.68 | 18.90 | 19.52 | 51,857,780 | +0.20(+1.01%) |
Aug 09, 2001 | 19.23 | 19.57 | 19.02 | 19.33 | 54,824,352 | +0.03(+0.14%) |
Aug 08, 2001 | 19.81 | 20.33 | 19.16 | 19.30 | 75,324,168 | -0.66(-3.30%) |
Aug 07, 2001 | 19.52 | 20.21 | 19.40 | 19.96 | 67,661,192 | +0.22(+1.12%) |
Aug 06, 2001 | 19.83 | 20.00 | 19.58 | 19.74 | 83,119,248 | -0.91(-4.42%) |
Aug 03, 2001 | 20.89 | 20.91 | 20.37 | 20.65 | 54,728,004 | -0.28(-1.34%) |
Aug 02, 2001 | 20.47 | 21.01 | 20.42 | 20.93 | 113,747,840 | +0.89(+4.42%) |