Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 11.61 | 11.69 | 11.52 | 11.59 | 9,629,847 | -0.01(-0.11%) |
Jul 30, 2001 | 11.43 | 11.61 | 11.43 | 11.61 | 6,915,919 | +0.10(+0.89%) |
Jul 27, 2001 | 11.51 | 11.66 | 11.44 | 11.50 | 6,849,450 | -0.09(-0.75%) |
Jul 26, 2001 | 11.33 | 11.59 | 11.26 | 11.59 | 14,134,476 | +0.16(+1.43%) |
Jul 25, 2001 | 11.11 | 11.43 | 11.08 | 11.43 | 7,441,245 | +0.31(+2.80%) |
Jul 24, 2001 | 11.06 | 11.20 | 11.00 | 11.11 | 6,760,006 | +0.05(+0.43%) |
Jul 23, 2001 | 11.12 | 11.15 | 10.97 | 11.07 | 7,569,896 | -0.05(-0.43%) |
Jul 20, 2001 | 11.28 | 11.28 | 11.03 | 11.11 | 8,264,919 | -0.05(-0.44%) |
Jul 19, 2001 | 11.30 | 11.38 | 11.05 | 11.16 | 9,853,455 | -0.13(-1.17%) |
Jul 18, 2001 | 11.41 | 11.41 | 11.22 | 11.30 | 9,966,790 | -0.12(-1.04%) |
Jul 17, 2001 | 11.32 | 11.42 | 11.22 | 11.41 | 9,450,041 | +0.13(+1.13%) |
Jul 16, 2001 | 11.12 | 11.34 | 11.11 | 11.29 | 6,918,370 | +0.16(+1.48%) |
Jul 13, 2001 | 11.15 | 11.17 | 11.04 | 11.12 | 8,861,615 | -0.10(-0.89%) |
Jul 12, 2001 | 11.22 | 11.23 | 11.08 | 11.22 | 10,908,701 | +0.00(+0.00%) |
Jul 11, 2001 | 11.05 | 11.26 | 10.95 | 11.22 | 16,664,309 | +0.28(+2.60%) |
Jul 10, 2001 | 10.79 | 10.95 | 10.65 | 10.94 | 12,585,761 | +0.14(+1.32%) |
Jul 09, 2001 | 10.61 | 10.80 | 10.61 | 10.80 | 10,898,592 | +0.19(+1.75%) |
Jul 06, 2001 | 10.49 | 10.62 | 10.46 | 10.61 | 7,983,418 | +0.08(+0.73%) |
Jul 05, 2001 | 10.50 | 10.54 | 10.41 | 10.53 | 6,952,371 | -0.01(-0.11%) |
Jul 03, 2001 | 10.45 | 10.56 | 10.41 | 10.54 | 3,847,282 | +0.02(+0.20%) |
Jul 02, 2001 | 10.45 | 10.58 | 10.42 | 10.52 | 6,558,759 | +0.11(+1.05%) |
Jun 29, 2001 | 10.45 | 10.67 | 10.41 | 10.41 | 13,668,575 | +0.02(+0.24%) |
Jun 28, 2001 | 10.35 | 10.48 | 10.31 | 10.39 | 7,801,162 | +0.04(+0.39%) |
Jun 27, 2001 | 10.40 | 10.50 | 10.34 | 10.35 | 7,362,523 | -0.08(-0.72%) |
Jun 26, 2001 | 10.25 | 10.47 | 10.25 | 10.42 | 8,256,955 | +0.17(+1.69%) |
Jun 25, 2001 | 10.32 | 10.41 | 10.23 | 10.25 | 5,025,972 | -0.08(-0.76%) |
Jun 22, 2001 | 10.19 | 10.36 | 10.17 | 10.33 | 7,019,453 | +0.15(+1.49%) |
Jun 21, 2001 | 10.12 | 10.34 | 10.11 | 10.18 | 9,711,326 | -0.03(-0.32%) |
Jun 20, 2001 | 10.20 | 10.27 | 10.12 | 10.21 | 7,038,751 | +0.02(+0.22%) |
Jun 19, 2001 | 10.16 | 10.24 | 10.11 | 10.19 | 10,787,095 | +0.04(+0.42%) |
Jun 18, 2001 | 10.19 | 10.19 | 10.07 | 10.14 | 11,114,849 | -0.07(-0.72%) |
Jun 15, 2001 | 10.51 | 10.59 | 10.20 | 10.22 | 21,373,862 | -0.37(-3.48%) |
Jun 14, 2001 | 10.60 | 10.71 | 10.53 | 10.59 | 7,082,553 | -0.01(-0.14%) |
Jun 13, 2001 | 10.77 | 10.77 | 10.59 | 10.60 | 6,809,323 | -0.09(-0.84%) |
Jun 12, 2001 | 10.65 | 10.71 | 10.60 | 10.69 | 10,618,623 | +0.19(+1.79%) |
Jun 11, 2001 | 10.53 | 10.57 | 10.46 | 10.50 | 3,994,925 | +0.01(+0.11%) |
Jun 08, 2001 | 10.63 | 10.64 | 10.45 | 10.49 | 6,328,412 | -0.10(-0.99%) |
Jun 07, 2001 | 10.57 | 10.71 | 10.56 | 10.60 | 7,759,504 | +0.04(+0.39%) |
Jun 06, 2001 | 10.65 | 10.82 | 10.53 | 10.56 | 12,121,085 | +0.10(+0.92%) |
Jun 05, 2001 | 10.38 | 10.47 | 10.32 | 10.46 | 8,173,331 | +0.08(+0.75%) |
Jun 04, 2001 | 10.37 | 10.40 | 10.29 | 10.38 | 7,531,607 | +0.01(+0.14%) |
Jun 01, 2001 | 10.48 | 10.49 | 10.32 | 10.37 | 5,713,950 | -0.12(-1.14%) |
May 31, 2001 | 10.45 | 10.53 | 10.42 | 10.49 | 6,537,930 | -0.02(-0.20%) |
May 30, 2001 | 10.54 | 10.61 | 10.40 | 10.51 | 7,151,474 | -0.04(-0.42%) |
May 29, 2001 | 10.41 | 10.55 | 10.37 | 10.55 | 8,760,226 | +0.19(+1.80%) |
May 25, 2001 | 10.49 | 10.50 | 10.33 | 10.37 | 6,666,887 | -0.12(-1.17%) |
May 24, 2001 | 10.45 | 10.54 | 10.37 | 10.49 | 7,903,164 | +0.01(+0.09%) |
May 23, 2001 | 10.54 | 10.60 | 10.39 | 10.48 | 10,028,359 | +0.03(+0.30%) |
May 22, 2001 | 10.66 | 10.71 | 10.44 | 10.45 | 12,364,910 | -0.20(-1.92%) |
May 21, 2001 | 10.61 | 10.80 | 10.51 | 10.65 | 17,951,128 | -0.36(-3.30%) |
May 18, 2001 | 10.96 | 11.01 | 10.84 | 11.01 | 7,316,576 | +0.05(+0.49%) |
May 17, 2001 | 11.06 | 11.15 | 10.89 | 10.96 | 9,741,957 | -0.19(-1.67%) |
May 16, 2001 | 10.82 | 11.15 | 10.80 | 11.15 | 10,621,992 | +0.38(+3.50%) |
May 15, 2001 | 10.78 | 10.81 | 10.68 | 10.77 | 7,128,194 | -0.01(-0.11%) |
May 14, 2001 | 10.77 | 10.80 | 10.66 | 10.78 | 4,277,345 | +0.09(+0.84%) |
May 11, 2001 | 10.75 | 10.82 | 10.63 | 10.69 | 4,979,719 | -0.06(-0.52%) |
May 10, 2001 | 10.85 | 10.85 | 10.63 | 10.75 | 7,185,781 | -0.06(-0.53%) |
May 09, 2001 | 10.53 | 10.81 | 10.44 | 10.80 | 13,455,075 | +0.28(+2.62%) |
May 08, 2001 | 10.53 | 10.57 | 10.37 | 10.53 | 6,888,964 | -0.02(-0.23%) |
May 07, 2001 | 10.51 | 10.60 | 10.43 | 10.55 | 5,663,408 | +0.06(+0.59%) |
May 04, 2001 | 10.41 | 10.53 | 10.32 | 10.49 | 8,642,908 | +0.00(+0.00%) |
May 03, 2001 | 10.57 | 10.57 | 10.39 | 10.49 | 12,162,131 | +0.02(+0.19%) |
May 02, 2001 | 10.59 | 10.59 | 10.37 | 10.47 | 19,615,628 | -0.00(-0.05%) |