Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 11.53 | 11.62 | 11.51 | 11.59 | 7,691,977 | -0.07(-0.59%) |
Aug 30, 2001 | 11.59 | 11.74 | 11.56 | 11.66 | 11,365,976 | +0.09(+0.77%) |
Aug 29, 2001 | 11.81 | 11.81 | 11.53 | 11.57 | 8,420,569 | -0.15(-1.29%) |
Aug 28, 2001 | 11.91 | 11.95 | 11.69 | 11.72 | 11,540,685 | -0.29(-2.41%) |
Aug 27, 2001 | 12.03 | 12.04 | 11.95 | 12.01 | 9,744,003 | -0.03(-0.21%) |
Aug 24, 2001 | 12.01 | 12.08 | 11.91 | 12.03 | 12,810,682 | +0.01(+0.08%) |
Aug 23, 2001 | 11.79 | 12.03 | 11.77 | 12.02 | 14,928,623 | +0.20(+1.71%) |
Aug 22, 2001 | 11.75 | 11.84 | 11.61 | 11.82 | 11,822,907 | +0.14(+1.16%) |
Aug 21, 2001 | 11.75 | 11.80 | 11.64 | 11.69 | 12,517,581 | -0.14(-1.19%) |
Aug 20, 2001 | 11.70 | 11.89 | 11.61 | 11.83 | 17,958,826 | +0.15(+1.24%) |
Aug 17, 2001 | 11.59 | 11.68 | 11.53 | 11.68 | 13,779,898 | +0.09(+0.76%) |
Aug 16, 2001 | 11.43 | 11.62 | 11.39 | 11.59 | 13,794,298 | +0.31(+2.78%) |
Aug 15, 2001 | 11.29 | 11.41 | 11.27 | 11.28 | 9,830,717 | -0.05(-0.44%) |
Aug 14, 2001 | 11.31 | 11.35 | 11.25 | 11.33 | 9,589,773 | +0.06(+0.53%) |
Aug 13, 2001 | 11.24 | 11.30 | 11.21 | 11.27 | 8,551,121 | +0.04(+0.35%) |
Aug 10, 2001 | 11.12 | 11.33 | 11.07 | 11.23 | 14,049,961 | +0.18(+1.65%) |
Aug 09, 2001 | 10.86 | 11.08 | 10.84 | 11.05 | 6,383,262 | +0.13(+1.22%) |
Aug 08, 2001 | 10.86 | 11.01 | 10.86 | 10.91 | 7,890,684 | -0.12(-1.08%) |
Aug 07, 2001 | 10.90 | 11.23 | 10.87 | 11.03 | 11,915,380 | -0.02(-0.20%) |
Aug 06, 2001 | 11.00 | 11.06 | 10.90 | 11.06 | 8,747,588 | +0.08(+0.75%) |
Aug 03, 2001 | 11.17 | 11.17 | 10.86 | 10.97 | 7,078,577 | -0.19(-1.74%) |
Aug 02, 2001 | 11.21 | 11.24 | 11.05 | 11.17 | 6,259,430 | -0.01(-0.06%) |
Aug 01, 2001 | 11.10 | 11.24 | 11.10 | 11.17 | 7,838,527 | +0.07(+0.68%) |
Jul 31, 2001 | 11.11 | 11.19 | 11.03 | 11.10 | 10,059,502 | -0.01(-0.11%) |
Jul 30, 2001 | 10.95 | 11.11 | 10.95 | 11.11 | 7,224,487 | +0.10(+0.89%) |
Jul 27, 2001 | 11.02 | 11.16 | 10.96 | 11.01 | 7,155,052 | -0.08(-0.75%) |
Jul 26, 2001 | 10.84 | 11.09 | 10.78 | 11.09 | 14,765,114 | +0.16(+1.43%) |
Jul 25, 2001 | 10.64 | 10.94 | 10.60 | 10.94 | 7,773,251 | +0.30(+2.80%) |
Jul 24, 2001 | 10.59 | 10.72 | 10.53 | 10.64 | 7,061,618 | +0.05(+0.43%) |
Jul 23, 2001 | 10.65 | 10.67 | 10.50 | 10.59 | 7,907,642 | -0.05(-0.43%) |
Jul 20, 2001 | 10.80 | 10.80 | 10.56 | 10.64 | 8,633,675 | -0.05(-0.44%) |
Jul 19, 2001 | 10.81 | 10.90 | 10.57 | 10.69 | 10,293,087 | -0.13(-1.17%) |
Jul 18, 2001 | 10.92 | 10.92 | 10.74 | 10.81 | 10,411,479 | -0.11(-1.04%) |
Jul 17, 2001 | 10.84 | 10.94 | 10.74 | 10.93 | 9,871,674 | +0.12(+1.13%) |
Jul 16, 2001 | 10.65 | 10.86 | 10.63 | 10.81 | 7,227,047 | +0.16(+1.48%) |
Jul 13, 2001 | 10.67 | 10.69 | 10.57 | 10.65 | 9,256,994 | -0.10(-0.89%) |
Jul 12, 2001 | 10.74 | 10.75 | 10.61 | 10.74 | 11,395,414 | +0.00(+0.00%) |
Jul 11, 2001 | 10.58 | 10.78 | 10.49 | 10.74 | 17,407,822 | +0.27(+2.60%) |
Jul 10, 2001 | 10.33 | 10.49 | 10.20 | 10.47 | 13,147,300 | +0.14(+1.31%) |
Jul 09, 2001 | 10.16 | 10.34 | 10.16 | 10.34 | 11,384,855 | +0.18(+1.75%) |
Jul 06, 2001 | 10.04 | 10.16 | 10.02 | 10.16 | 8,339,614 | +0.07(+0.73%) |
Jul 05, 2001 | 10.05 | 10.09 | 9.963 | 10.08 | 7,262,565 | -0.01(-0.11%) |
Jul 03, 2001 | 10.00 | 10.11 | 9.962 | 10.09 | 4,018,937 | +0.02(+0.20%) |
Jul 02, 2001 | 10.00 | 10.13 | 9.971 | 10.07 | 6,851,392 | +0.10(+1.05%) |
Jun 29, 2001 | 10.01 | 10.21 | 9.969 | 9.969 | 14,278,426 | +0.02(+0.24%) |
Jun 28, 2001 | 9.908 | 10.04 | 9.868 | 9.946 | 8,149,227 | +0.04(+0.39%) |
Jun 27, 2001 | 9.955 | 10.05 | 9.901 | 9.907 | 7,691,017 | -0.07(-0.72%) |
Jun 26, 2001 | 9.813 | 10.02 | 9.812 | 9.979 | 8,625,356 | +0.17(+1.69%) |
Jun 25, 2001 | 9.883 | 9.969 | 9.798 | 9.813 | 5,250,216 | -0.08(-0.76%) |
Jun 22, 2001 | 9.751 | 9.921 | 9.735 | 9.888 | 7,332,640 | +0.15(+1.49%) |
Jun 21, 2001 | 9.690 | 9.899 | 9.682 | 9.743 | 10,144,616 | -0.03(-0.32%) |
Jun 20, 2001 | 9.766 | 9.833 | 9.690 | 9.774 | 7,352,799 | +0.02(+0.22%) |
Jun 19, 2001 | 9.727 | 9.805 | 9.674 | 9.752 | 11,268,383 | +0.04(+0.42%) |
Jun 18, 2001 | 9.751 | 9.751 | 9.638 | 9.712 | 11,610,760 | -0.07(-0.72%) |
Jun 15, 2001 | 10.06 | 10.14 | 9.762 | 9.782 | 22,327,500 | -0.35(-3.48%) |
Jun 14, 2001 | 10.15 | 10.25 | 10.08 | 10.13 | 7,398,556 | -0.01(-0.14%) |
Jun 13, 2001 | 10.31 | 10.31 | 10.14 | 10.15 | 7,113,134 | -0.09(-0.84%) |
Jun 12, 2001 | 10.20 | 10.25 | 10.14 | 10.23 | 11,092,394 | +0.18(+1.79%) |
Jun 11, 2001 | 10.08 | 10.12 | 10.01 | 10.06 | 4,173,167 | +0.01(+0.11%) |
Jun 08, 2001 | 10.18 | 10.19 | 10.00 | 10.04 | 6,610,767 | -0.10(-0.99%) |
Jun 07, 2001 | 10.12 | 10.25 | 10.11 | 10.14 | 8,105,709 | +0.04(+0.39%) |
Jun 06, 2001 | 10.20 | 10.36 | 10.08 | 10.11 | 12,661,892 | +0.09(+0.92%) |
Jun 05, 2001 | 9.940 | 10.02 | 9.883 | 10.01 | 8,538,001 | +0.08(+0.76%) |
Jun 04, 2001 | 9.923 | 9.960 | 9.851 | 9.938 | 7,867,645 | +0.01(+0.14%) |