Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 18.10 | 18.89 | 18.02 | 18.51 | 81,108,144 | +0.48(+2.65%) |
Jul 30, 2001 | 18.32 | 18.46 | 17.88 | 18.03 | 49,151,656 | -0.11(-0.62%) |
Jul 27, 2001 | 18.38 | 18.53 | 18.01 | 18.14 | 57,154,388 | -0.35(-1.88%) |
Jul 26, 2001 | 18.07 | 18.56 | 17.88 | 18.49 | 74,450,872 | +0.22(+1.22%) |
Jul 25, 2001 | 17.99 | 18.30 | 17.50 | 18.26 | 57,243,304 | +0.34(+1.87%) |
Jul 24, 2001 | 17.82 | 18.37 | 17.65 | 17.93 | 61,261,500 | -0.07(-0.41%) |
Jul 23, 2001 | 18.61 | 18.77 | 17.95 | 18.00 | 56,469,012 | -0.58(-3.11%) |
Jul 20, 2001 | 18.26 | 18.64 | 17.96 | 18.58 | 81,253,432 | -0.02(-0.10%) |
Jul 19, 2001 | 18.37 | 18.76 | 18.27 | 18.60 | 87,951,128 | +0.66(+3.70%) |
Jul 18, 2001 | 17.92 | 18.72 | 17.71 | 17.94 | 115,432,608 | -0.63(-3.38%) |
Jul 17, 2001 | 17.74 | 18.59 | 17.43 | 18.56 | 168,304,304 | +0.48(+2.64%) |
Jul 16, 2001 | 18.64 | 19.09 | 17.86 | 18.08 | 105,889,984 | -0.66(-3.51%) |
Jul 13, 2001 | 18.63 | 18.86 | 18.16 | 18.74 | 68,934,512 | +0.06(+0.30%) |
Jul 12, 2001 | 18.22 | 18.74 | 18.04 | 18.69 | 79,287,016 | +1.27(+7.27%) |
Jul 11, 2001 | 17.17 | 17.69 | 16.76 | 17.42 | 81,075,608 | +0.17(+0.97%) |
Jul 10, 2001 | 17.25 | 18.11 | 17.05 | 17.25 | 66,430,104 | -0.69(-3.84%) |
Jul 09, 2001 | 17.71 | 18.27 | 17.45 | 17.94 | 48,547,300 | +0.29(+1.65%) |
Jul 06, 2001 | 18.09 | 18.53 | 17.57 | 17.65 | 60,203,232 | -0.88(-4.72%) |
Jul 05, 2001 | 18.67 | 19.25 | 18.50 | 18.53 | 57,392,780 | -0.38(-2.04%) |
Jul 03, 2001 | 18.59 | 19.05 | 18.41 | 18.91 | 35,631,272 | +0.25(+1.33%) |
Jul 02, 2001 | 18.36 | 18.96 | 18.10 | 18.66 | 62,140,332 | +0.50(+2.77%) |
Jun 29, 2001 | 18.51 | 19.10 | 17.85 | 18.16 | 79,630,432 | -0.24(-1.32%) |
Jun 28, 2001 | 18.15 | 18.94 | 18.13 | 18.40 | 87,823,072 | +0.61(+3.46%) |
Jun 27, 2001 | 18.00 | 18.13 | 17.59 | 17.79 | 54,330,244 | -0.20(-1.10%) |
Jun 26, 2001 | 17.44 | 18.05 | 17.40 | 17.99 | 56,022,508 | +0.24(+1.36%) |
Jun 25, 2001 | 17.38 | 17.81 | 17.05 | 17.74 | 45,678,860 | +0.66(+3.89%) |
Jun 22, 2001 | 17.05 | 17.57 | 16.93 | 17.08 | 48,913,588 | +0.15(+0.88%) |
Jun 21, 2001 | 16.98 | 17.44 | 16.73 | 16.93 | 73,926,576 | -0.14(-0.80%) |
Jun 20, 2001 | 16.33 | 17.17 | 16.30 | 17.07 | 69,375,696 | +0.51(+3.07%) |
Jun 19, 2001 | 17.71 | 17.87 | 16.23 | 16.56 | 97,334,280 | -0.55(-3.19%) |
Jun 18, 2001 | 17.30 | 17.72 | 17.03 | 17.10 | 44,866,556 | -0.08(-0.47%) |
Jun 15, 2001 | 16.97 | 17.57 | 16.83 | 17.18 | 88,447,400 | +0.04(+0.25%) |
Jun 14, 2001 | 17.73 | 18.07 | 17.11 | 17.14 | 67,511,888 | -0.90(-4.99%) |
Jun 13, 2001 | 18.55 | 18.71 | 18.00 | 18.04 | 66,093,292 | -0.66(-3.55%) |
Jun 12, 2001 | 18.44 | 18.76 | 18.00 | 18.71 | 87,124,160 | -0.12(-0.66%) |
Jun 11, 2001 | 18.73 | 18.94 | 18.26 | 18.83 | 66,158,368 | -0.21(-1.11%) |
Jun 08, 2001 | 19.80 | 19.82 | 18.62 | 19.04 | 110,070,720 | -0.29(-1.51%) |
Jun 07, 2001 | 18.44 | 19.39 | 18.42 | 19.33 | 121,911,880 | +0.82(+4.43%) |
Jun 06, 2001 | 18.28 | 19.05 | 18.04 | 18.51 | 117,015,664 | +0.06(+0.30%) |
Jun 05, 2001 | 17.92 | 18.59 | 17.91 | 18.46 | 83,156,704 | +0.76(+4.32%) |
Jun 04, 2001 | 18.08 | 18.31 | 17.42 | 17.69 | 61,039,216 | -0.15(-0.84%) |
Jun 01, 2001 | 16.92 | 18.05 | 16.88 | 17.84 | 97,615,032 | +1.07(+6.40%) |
May 31, 2001 | 16.78 | 17.12 | 16.66 | 16.77 | 62,434,776 | +0.25(+1.54%) |
May 30, 2001 | 16.97 | 17.20 | 16.39 | 16.51 | 76,145,072 | -0.78(-4.49%) |
May 29, 2001 | 17.98 | 18.02 | 17.25 | 17.29 | 60,882,812 | -0.78(-4.30%) |
May 25, 2001 | 18.28 | 18.35 | 17.81 | 18.07 | 47,665,732 | -0.07(-0.38%) |
May 24, 2001 | 17.90 | 18.25 | 17.46 | 18.13 | 76,056,640 | +0.25(+1.42%) |
May 23, 2001 | 18.23 | 18.78 | 17.73 | 17.88 | 86,157,064 | -0.45(-2.47%) |
May 22, 2001 | 18.74 | 18.89 | 18.25 | 18.33 | 63,891,224 | -0.23(-1.24%) |
May 21, 2001 | 17.61 | 18.63 | 17.50 | 18.56 | 71,546,352 | +0.71(+3.96%) |
May 18, 2001 | 17.71 | 18.09 | 17.38 | 17.85 | 56,014,132 | +0.10(+0.56%) |
May 17, 2001 | 17.87 | 18.12 | 17.38 | 17.76 | 90,808,288 | +0.15(+0.85%) |
May 16, 2001 | 16.76 | 17.69 | 16.45 | 17.61 | 96,494,752 | +0.72(+4.26%) |
May 15, 2001 | 17.15 | 17.45 | 16.72 | 16.89 | 76,206,280 | -0.13(-0.77%) |
May 14, 2001 | 17.41 | 17.48 | 16.58 | 17.02 | 67,643,008 | -0.33(-1.90%) |
May 11, 2001 | 18.02 | 18.15 | 17.25 | 17.35 | 76,561,936 | -0.66(-3.69%) |
May 10, 2001 | 18.92 | 18.96 | 17.94 | 18.01 | 79,114,344 | -0.57(-3.07%) |
May 09, 2001 | 19.24 | 19.24 | 18.19 | 18.58 | 99,259,456 | -0.96(-4.92%) |
May 08, 2001 | 19.55 | 19.74 | 19.18 | 19.54 | 66,869,680 | +0.20(+1.03%) |
May 07, 2001 | 19.28 | 19.67 | 18.84 | 19.34 | 54,198,484 | +0.17(+0.91%) |
May 04, 2001 | 18.56 | 19.28 | 18.19 | 19.17 | 57,010,224 | +0.30(+1.58%) |
May 03, 2001 | 19.33 | 19.37 | 18.69 | 18.87 | 59,728,380 | -0.96(-4.82%) |
May 02, 2001 | 19.80 | 20.18 | 19.37 | 19.83 | 72,519,896 | +0.47(+2.44%) |