Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2001 | 14.57 | 14.71 | 14.35 | 14.43 | 39,314 | -0.10(-0.67%) |
Jun 29, 2001 | 13.86 | 14.69 | 13.71 | 14.53 | 61,051 | +0.74(+5.35%) |
Jun 28, 2001 | 13.65 | 13.97 | 13.65 | 13.79 | 20,126 | +0.19(+1.37%) |
Jun 27, 2001 | 13.43 | 13.60 | 13.30 | 13.60 | 12,076 | +0.17(+1.28%) |
Jun 26, 2001 | 13.44 | 13.47 | 13.38 | 13.43 | 9,929 | +0.04(+0.33%) |
Jun 25, 2001 | 13.53 | 13.53 | 13.38 | 13.39 | 11,271 | -0.09(-0.66%) |
Jun 22, 2001 | 13.41 | 13.49 | 13.38 | 13.47 | 19,187 | +0.10(+0.72%) |
Jun 21, 2001 | 13.41 | 13.41 | 13.34 | 13.38 | 6,843 | -0.03(-0.22%) |
Jun 20, 2001 | 13.38 | 13.56 | 13.34 | 13.41 | 44,279 | +0.07(+0.56%) |
Jun 19, 2001 | 13.34 | 13.41 | 13.28 | 13.33 | 4,293 | +0.05(+0.39%) |
Jun 18, 2001 | 13.41 | 13.41 | 13.28 | 13.28 | 1,341 | -0.12(-0.89%) |
Jun 15, 2001 | 13.38 | 13.41 | 13.23 | 13.40 | 20,529 | +0.06(+0.45%) |
Jun 14, 2001 | 13.60 | 13.60 | 13.34 | 13.34 | 13,820 | -0.34(-2.45%) |
Jun 13, 2001 | 13.75 | 13.79 | 13.66 | 13.68 | 14,893 | +0.04(+0.27%) |
Jun 12, 2001 | 13.41 | 13.64 | 13.41 | 13.64 | 55,013 | +0.14(+1.05%) |
Jun 11, 2001 | 13.34 | 13.56 | 13.34 | 13.50 | 11,405 | +0.04(+0.33%) |
Jun 08, 2001 | 13.40 | 13.56 | 13.34 | 13.45 | 22,542 | +0.05(+0.39%) |
Jun 07, 2001 | 13.39 | 13.40 | 13.35 | 13.40 | 536 | +0.04(+0.33%) |
Jun 06, 2001 | 13.40 | 13.45 | 13.27 | 13.36 | 9,526 | -0.06(-0.44%) |
Jun 05, 2001 | 13.15 | 13.41 | 13.15 | 13.41 | 28,714 | +0.27(+2.04%) |
Jun 04, 2001 | 12.97 | 13.15 | 12.89 | 13.15 | 24,957 | +0.18(+1.38%) |
Jun 01, 2001 | 12.86 | 12.97 | 12.86 | 12.97 | 64,942 | +0.19(+1.46%) |
May 31, 2001 | 12.70 | 12.82 | 12.70 | 12.78 | 15,967 | +0.08(+0.64%) |
May 30, 2001 | 12.69 | 12.74 | 12.69 | 12.70 | 5,903 | +0.03(+0.24%) |
May 29, 2001 | 12.55 | 12.68 | 12.48 | 12.67 | 68,565 | +0.00(+0.00%) |
May 25, 2001 | 12.67 | 12.67 | 12.67 | 12.67 | 29,653 | +0.02(+0.18%) |
May 24, 2001 | 12.52 | 12.65 | 12.48 | 12.65 | 9,392 | +0.25(+1.98%) |
May 23, 2001 | 12.53 | 12.66 | 12.40 | 12.40 | 4,159 | -0.27(-2.12%) |
May 22, 2001 | 12.67 | 12.67 | 12.67 | 12.67 | 31,129 | +0.01(+0.06%) |
May 21, 2001 | 12.67 | 12.67 | 12.52 | 12.66 | 12,881 | -0.01(-0.06%) |
May 18, 2001 | 12.48 | 12.67 | 12.33 | 12.67 | 92,851 | +0.11(+0.89%) |
May 17, 2001 | 12.58 | 12.67 | 12.54 | 12.56 | 32,471 | +0.04(+0.30%) |
May 16, 2001 | 12.52 | 12.67 | 12.52 | 12.52 | 35,825 | -0.05(-0.42%) |
May 15, 2001 | 12.58 | 12.58 | 12.37 | 12.57 | 38,106 | -0.09(-0.71%) |
May 14, 2001 | 12.52 | 12.67 | 12.52 | 12.66 | 12,478 | +0.17(+1.37%) |
May 11, 2001 | 12.58 | 12.67 | 12.49 | 12.49 | 11,002 | -0.07(-0.53%) |
May 10, 2001 | 12.67 | 12.67 | 12.52 | 12.56 | 13,417 | -0.11(-0.88%) |
May 09, 2001 | 12.67 | 12.67 | 12.63 | 12.67 | 5,635 | +0.00(+0.00%) |
May 08, 2001 | 12.67 | 12.68 | 12.54 | 12.67 | 12,478 | -0.07(-0.59%) |
May 07, 2001 | 13.04 | 13.04 | 12.74 | 12.74 | 23,481 | +0.08(+0.65%) |
May 04, 2001 | 12.40 | 12.66 | 12.40 | 12.66 | 6,440 | +0.29(+2.35%) |
May 03, 2001 | 12.15 | 12.48 | 12.15 | 12.37 | 16,235 | +0.11(+0.91%) |
May 02, 2001 | 12.63 | 12.64 | 12.15 | 12.26 | 10,331 | -0.41(-3.24%) |