Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 12.88 | 13.02 | 12.48 | 12.69 | 117,006,472 | -0.07(-0.54%) |
Sep 27, 2001 | 12.98 | 13.26 | 12.15 | 12.76 | 94,699,240 | -0.22(-1.67%) |
Sep 26, 2001 | 13.48 | 13.56 | 12.86 | 12.98 | 77,448,656 | -0.48(-3.60%) |
Sep 25, 2001 | 13.38 | 13.63 | 12.91 | 13.46 | 106,172,512 | +0.23(+1.74%) |
Sep 24, 2001 | 12.42 | 13.48 | 12.11 | 13.23 | 127,469,320 | +1.25(+10.41%) |
Sep 21, 2001 | 11.80 | 12.88 | 11.77 | 11.98 | 187,488,768 | -0.85(-6.63%) |
Sep 20, 2001 | 13.32 | 13.83 | 12.73 | 12.83 | 113,298,832 | -1.00(-7.23%) |
Sep 19, 2001 | 14.63 | 14.71 | 12.95 | 13.83 | 138,936,304 | -0.74(-5.07%) |
Sep 18, 2001 | 14.83 | 15.20 | 14.40 | 14.57 | 90,387,880 | -0.07(-0.51%) |
Sep 17, 2001 | 15.06 | 15.52 | 14.59 | 14.65 | 131,135,728 | -1.54(-9.51%) |
Sep 10, 2001 | 15.85 | 16.20 | 15.81 | 16.18 | 83,202,776 | +0.11(+0.69%) |
Sep 07, 2001 | 16.24 | 16.75 | 15.97 | 16.07 | 117,181,400 | -0.13(-0.80%) |
Sep 06, 2001 | 16.61 | 17.15 | 16.02 | 16.20 | 131,506,528 | -0.85(-4.99%) |
Sep 05, 2001 | 16.73 | 17.19 | 16.35 | 17.05 | 114,755,600 | +0.38(+2.31%) |
Sep 04, 2001 | 17.11 | 17.44 | 16.67 | 16.67 | 87,610,288 | -0.69(-3.97%) |
Aug 31, 2001 | 16.77 | 17.46 | 16.77 | 17.36 | 61,414,360 | +0.52(+3.06%) |
Aug 30, 2001 | 17.07 | 17.28 | 16.69 | 16.84 | 72,143,944 | -0.60(-3.45%) |
Aug 29, 2001 | 17.92 | 17.95 | 17.22 | 17.45 | 61,083,512 | -0.25(-1.44%) |
Aug 28, 2001 | 18.14 | 18.41 | 17.65 | 17.70 | 88,360,744 | -0.40(-2.20%) |
Aug 27, 2001 | 18.02 | 18.56 | 17.76 | 18.10 | 45,094,156 | +0.04(+0.24%) |
Aug 24, 2001 | 17.41 | 18.09 | 17.29 | 18.05 | 62,591,184 | +0.88(+5.10%) |
Aug 23, 2001 | 17.31 | 17.61 | 17.15 | 17.18 | 52,427,780 | -0.18(-1.04%) |
Aug 22, 2001 | 17.13 | 17.38 | 16.76 | 17.36 | 68,161,024 | +0.55(+3.29%) |
Aug 21, 2001 | 17.59 | 17.70 | 16.79 | 16.81 | 56,519,588 | -0.70(-4.01%) |
Aug 20, 2001 | 17.43 | 17.81 | 17.32 | 17.51 | 58,870,812 | +0.08(+0.46%) |
Aug 17, 2001 | 18.11 | 18.24 | 17.25 | 17.43 | 97,178,520 | -1.30(-6.93%) |
Aug 16, 2001 | 18.26 | 18.74 | 18.05 | 18.72 | 62,324,280 | +0.24(+1.28%) |
Aug 15, 2001 | 18.80 | 19.09 | 18.44 | 18.49 | 53,716,064 | -0.35(-1.88%) |
Aug 14, 2001 | 19.07 | 19.15 | 18.77 | 18.84 | 44,395,568 | -0.13(-0.69%) |
Aug 13, 2001 | 19.04 | 19.07 | 18.67 | 18.97 | 49,660,496 | +0.38(+2.04%) |
Aug 10, 2001 | 18.33 | 18.74 | 18.00 | 18.59 | 54,444,772 | +0.19(+1.01%) |
Aug 09, 2001 | 18.31 | 18.64 | 18.12 | 18.41 | 57,559,332 | +0.02(+0.14%) |
Aug 08, 2001 | 18.87 | 19.36 | 18.25 | 18.38 | 79,081,808 | -0.63(-3.30%) |
Aug 07, 2001 | 18.59 | 19.25 | 18.48 | 19.01 | 71,036,552 | +0.21(+1.12%) |
Aug 06, 2001 | 18.89 | 19.05 | 18.65 | 18.80 | 87,265,752 | -0.87(-4.42%) |
Aug 03, 2001 | 19.90 | 19.92 | 19.40 | 19.67 | 57,458,176 | -0.27(-1.34%) |
Aug 02, 2001 | 19.50 | 20.01 | 19.45 | 19.93 | 119,422,288 | +0.84(+4.42%) |
Aug 01, 2001 | 19.01 | 19.23 | 18.80 | 19.09 | 72,522,640 | +0.58(+3.15%) |
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%) |