Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 10.74 | 10.97 | 10.64 | 10.78 | 76,618,792 | +0.02(+0.19%) |
Aug 30, 2001 | 11.15 | 11.27 | 10.68 | 10.76 | 129,194,176 | -0.63(-5.49%) |
Aug 29, 2001 | 11.53 | 11.58 | 11.25 | 11.38 | 63,742,252 | -0.09(-0.81%) |
Aug 28, 2001 | 11.78 | 11.89 | 11.45 | 11.48 | 62,753,500 | -0.30(-2.52%) |
Aug 27, 2001 | 11.69 | 11.97 | 11.63 | 11.77 | 58,968,928 | +0.05(+0.42%) |
Aug 24, 2001 | 11.26 | 11.77 | 11.19 | 11.72 | 83,894,440 | +0.55(+4.96%) |
Aug 23, 2001 | 11.46 | 11.62 | 11.15 | 11.17 | 68,563,216 | -0.29(-2.54%) |
Aug 22, 2001 | 11.55 | 11.55 | 11.16 | 11.46 | 103,357,456 | -0.02(-0.20%) |
Aug 21, 2001 | 11.85 | 11.94 | 11.47 | 11.48 | 62,341,960 | -0.36(-3.06%) |
Aug 20, 2001 | 11.65 | 11.86 | 11.54 | 11.85 | 64,008,496 | +0.15(+1.32%) |
Aug 17, 2001 | 12.05 | 12.12 | 11.62 | 11.69 | 69,120,312 | -0.52(-4.24%) |
Aug 16, 2001 | 11.87 | 12.23 | 11.85 | 12.21 | 58,099,268 | +0.27(+2.25%) |
Aug 15, 2001 | 12.23 | 12.29 | 11.94 | 11.94 | 52,273,412 | -0.28(-2.30%) |
Aug 14, 2001 | 12.42 | 12.49 | 12.18 | 12.22 | 48,274,732 | -0.22(-1.73%) |
Aug 13, 2001 | 12.33 | 12.47 | 12.23 | 12.44 | 43,238,604 | +0.06(+0.47%) |
Aug 10, 2001 | 12.24 | 12.44 | 11.88 | 12.38 | 68,488,056 | +0.10(+0.78%) |
Aug 09, 2001 | 12.28 | 12.38 | 12.15 | 12.28 | 60,257,004 | +0.03(+0.23%) |
Aug 08, 2001 | 12.57 | 12.70 | 12.18 | 12.25 | 72,775,472 | -0.28(-2.25%) |
Aug 07, 2001 | 12.48 | 12.67 | 12.47 | 12.54 | 41,481,820 | +0.04(+0.33%) |
Aug 06, 2001 | 12.57 | 12.68 | 12.41 | 12.49 | 36,828,916 | -0.14(-1.14%) |
Aug 03, 2001 | 12.71 | 12.73 | 12.47 | 12.64 | 57,245,492 | -0.11(-0.83%) |
Aug 02, 2001 | 12.70 | 12.76 | 12.52 | 12.74 | 71,719,496 | +0.19(+1.47%) |
Aug 01, 2001 | 12.62 | 12.62 | 12.42 | 12.56 | 73,678,736 | +0.05(+0.42%) |
Jul 31, 2001 | 12.47 | 12.73 | 12.44 | 12.50 | 78,115,160 | +0.07(+0.59%) |
Jul 30, 2001 | 12.40 | 12.64 | 12.38 | 12.43 | 55,837,524 | +0.06(+0.50%) |
Jul 27, 2001 | 12.48 | 12.52 | 12.29 | 12.37 | 86,537,024 | -0.21(-1.68%) |
Jul 26, 2001 | 12.68 | 12.72 | 12.37 | 12.58 | 103,181,200 | -0.17(-1.32%) |
Jul 25, 2001 | 12.52 | 12.76 | 12.40 | 12.75 | 98,009,040 | +0.22(+1.75%) |
Jul 24, 2001 | 12.66 | 12.85 | 12.41 | 12.53 | 89,361,160 | -0.15(-1.15%) |
Jul 23, 2001 | 13.08 | 13.08 | 12.54 | 12.68 | 105,861,360 | -0.39(-3.02%) |
Jul 20, 2001 | 12.85 | 13.11 | 12.84 | 13.07 | 164,355,760 | -0.64(-4.67%) |
Jul 19, 2001 | 13.46 | 13.79 | 13.46 | 13.71 | 101,296,056 | +0.38(+2.83%) |
Jul 18, 2001 | 13.34 | 13.51 | 13.20 | 13.33 | 76,208,576 | -0.24(-1.74%) |
Jul 17, 2001 | 13.35 | 13.60 | 13.25 | 13.57 | 83,685,360 | +0.12(+0.90%) |
Jul 16, 2001 | 13.50 | 13.63 | 13.25 | 13.45 | 74,091,336 | -0.03(-0.22%) |
Jul 13, 2001 | 13.49 | 13.60 | 13.40 | 13.48 | 77,986,800 | -0.05(-0.36%) |
Jul 12, 2001 | 13.36 | 13.61 | 13.29 | 13.53 | 169,482,672 | +0.96(+7.67%) |
Jul 11, 2001 | 12.13 | 12.61 | 12.13 | 12.56 | 97,687,744 | +0.38(+3.13%) |
Jul 10, 2001 | 12.45 | 12.52 | 12.16 | 12.18 | 88,080,752 | -0.23(-1.84%) |
Jul 09, 2001 | 12.51 | 12.64 | 12.29 | 12.41 | 87,966,952 | -0.07(-0.56%) |
Jul 06, 2001 | 12.90 | 12.92 | 12.41 | 12.48 | 89,278,584 | -0.46(-3.58%) |
Jul 05, 2001 | 13.27 | 13.36 | 12.93 | 12.94 | 65,161,600 | -0.37(-2.78%) |
Jul 03, 2001 | 13.28 | 13.38 | 13.21 | 13.31 | 37,101,244 | -0.02(-0.18%) |
Jul 02, 2001 | 13.61 | 13.82 | 13.25 | 13.34 | 96,348,064 | -0.45(-3.29%) |
Jun 29, 2001 | 13.72 | 13.87 | 13.49 | 13.79 | 124,763,584 | +0.05(+0.36%) |
Jun 28, 2001 | 13.52 | 14.39 | 13.32 | 13.74 | 170,670,448 | +0.30(+2.25%) |
Jun 27, 2001 | 13.20 | 13.51 | 13.10 | 13.44 | 91,570,504 | +0.19(+1.43%) |
Jun 26, 2001 | 12.81 | 13.26 | 12.79 | 13.25 | 83,468,344 | +0.24(+1.87%) |
Jun 25, 2001 | 13.05 | 13.19 | 12.80 | 13.01 | 65,125,868 | +0.00(+0.03%) |
Jun 22, 2001 | 13.22 | 13.34 | 12.96 | 13.00 | 67,608,864 | -0.19(-1.45%) |
Jun 21, 2001 | 13.06 | 13.33 | 13.02 | 13.19 | 92,105,104 | +0.08(+0.62%) |
Jun 20, 2001 | 12.68 | 13.15 | 12.68 | 13.11 | 84,833,168 | +0.39(+3.10%) |
Jun 19, 2001 | 12.89 | 13.01 | 12.63 | 12.72 | 83,971,712 | +0.08(+0.66%) |
Jun 18, 2001 | 12.84 | 12.84 | 12.47 | 12.64 | 75,224,064 | -0.22(-1.68%) |
Jun 15, 2001 | 12.75 | 12.90 | 12.54 | 12.85 | 143,382,880 | -0.17(-1.28%) |
Jun 14, 2001 | 13.27 | 13.33 | 12.92 | 13.02 | 95,239,416 | -0.34(-2.53%) |
Jun 13, 2001 | 13.61 | 13.66 | 13.35 | 13.36 | 73,180,392 | -0.26(-1.93%) |
Jun 12, 2001 | 13.42 | 13.68 | 13.38 | 13.62 | 88,281,896 | -0.01(-0.06%) |
Jun 11, 2001 | 13.76 | 13.76 | 13.51 | 13.63 | 62,651,344 | -0.20(-1.46%) |
Jun 08, 2001 | 13.92 | 13.93 | 13.61 | 13.83 | 68,634,408 | -0.09(-0.67%) |
Jun 07, 2001 | 13.63 | 13.93 | 13.62 | 13.92 | 88,606,624 | +0.25(+1.82%) |
Jun 06, 2001 | 13.77 | 13.88 | 13.52 | 13.67 | 105,892,328 | -0.05(-0.33%) |
Jun 05, 2001 | 13.37 | 13.81 | 13.32 | 13.72 | 118,372,680 | +0.34(+2.57%) |
Jun 04, 2001 | 13.33 | 13.42 | 13.19 | 13.37 | 57,875,636 | +0.08(+0.63%) |