Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 19.08 | 19.91 | 19.00 | 19.51 | 76,941,704 | +0.50(+2.65%) |
Jul 30, 2001 | 19.31 | 19.46 | 18.85 | 19.00 | 46,626,792 | -0.12(-0.62%) |
Jul 27, 2001 | 19.38 | 19.54 | 18.99 | 19.12 | 54,218,432 | -0.37(-1.88%) |
Jul 26, 2001 | 19.04 | 19.57 | 18.85 | 19.49 | 70,626,416 | +0.24(+1.22%) |
Jul 25, 2001 | 18.96 | 19.29 | 18.45 | 19.25 | 54,302,776 | +0.35(+1.87%) |
Jul 24, 2001 | 18.79 | 19.36 | 18.61 | 18.90 | 58,114,564 | -0.08(-0.41%) |
Jul 23, 2001 | 19.61 | 19.78 | 18.92 | 18.98 | 53,568,260 | -0.61(-3.11%) |
Jul 20, 2001 | 19.25 | 19.65 | 18.93 | 19.59 | 77,079,536 | -0.02(-0.10%) |
Jul 19, 2001 | 19.36 | 19.78 | 19.26 | 19.61 | 83,433,176 | +0.70(+3.70%) |
Jul 18, 2001 | 18.89 | 19.73 | 18.66 | 18.91 | 109,502,968 | -0.66(-3.38%) |
Jul 17, 2001 | 18.70 | 19.59 | 18.38 | 19.57 | 159,658,704 | +0.50(+2.64%) |
Jul 16, 2001 | 19.65 | 20.12 | 18.83 | 19.06 | 100,450,536 | -0.69(-3.51%) |
Jul 13, 2001 | 19.64 | 19.88 | 19.14 | 19.76 | 65,393,420 | +0.06(+0.30%) |
Jul 12, 2001 | 19.21 | 19.76 | 19.01 | 19.70 | 75,214,136 | +1.33(+7.27%) |
Jul 11, 2001 | 18.10 | 18.65 | 17.67 | 18.36 | 76,910,840 | +0.18(+0.97%) |
Jul 10, 2001 | 18.19 | 19.09 | 17.97 | 18.19 | 63,017,664 | -0.73(-3.84%) |
Jul 09, 2001 | 18.67 | 19.26 | 18.40 | 18.91 | 46,053,480 | +0.31(+1.65%) |
Jul 06, 2001 | 19.07 | 19.54 | 18.52 | 18.61 | 57,110,660 | -0.92(-4.73%) |
Jul 05, 2001 | 19.69 | 20.29 | 19.50 | 19.53 | 54,444,576 | -0.41(-2.04%) |
Jul 03, 2001 | 19.59 | 20.08 | 19.40 | 19.93 | 33,800,932 | +0.26(+1.33%) |
Jul 02, 2001 | 19.36 | 19.99 | 19.08 | 19.67 | 58,948,252 | +0.53(+2.77%) |
Jun 29, 2001 | 19.51 | 20.14 | 18.82 | 19.14 | 75,539,904 | -0.26(-1.32%) |
Jun 28, 2001 | 19.13 | 19.96 | 19.11 | 19.40 | 83,311,696 | +0.65(+3.46%) |
Jun 27, 2001 | 18.98 | 19.12 | 18.55 | 18.75 | 51,539,360 | -0.21(-1.10%) |
Jun 26, 2001 | 18.38 | 19.02 | 18.34 | 18.96 | 53,144,696 | +0.26(+1.36%) |
Jun 25, 2001 | 18.32 | 18.78 | 17.98 | 18.70 | 43,332,388 | +0.70(+3.89%) |
Jun 22, 2001 | 17.98 | 18.52 | 17.85 | 18.00 | 46,400,948 | +0.16(+0.88%) |
Jun 21, 2001 | 17.90 | 18.38 | 17.64 | 17.85 | 70,129,048 | -0.14(-0.80%) |
Jun 20, 2001 | 17.22 | 18.10 | 17.19 | 17.99 | 65,811,944 | +0.54(+3.07%) |
Jun 19, 2001 | 18.67 | 18.84 | 17.11 | 17.45 | 92,334,328 | -0.58(-3.19%) |
Jun 18, 2001 | 18.24 | 18.68 | 17.95 | 18.03 | 42,561,808 | -0.09(-0.47%) |
Jun 15, 2001 | 17.89 | 18.52 | 17.74 | 18.11 | 83,903,960 | +0.05(+0.25%) |
Jun 14, 2001 | 18.69 | 19.04 | 18.04 | 18.07 | 64,043,880 | -0.95(-4.99%) |
Jun 13, 2001 | 19.55 | 19.72 | 18.98 | 19.02 | 62,698,156 | -0.70(-3.55%) |
Jun 12, 2001 | 19.44 | 19.77 | 18.98 | 19.72 | 82,648,696 | -0.13(-0.66%) |
Jun 11, 2001 | 19.74 | 19.97 | 19.25 | 19.85 | 62,759,888 | -0.22(-1.11%) |
Jun 08, 2001 | 20.87 | 20.90 | 19.63 | 20.07 | 104,416,504 | -0.31(-1.51%) |
Jun 07, 2001 | 19.44 | 20.44 | 19.42 | 20.38 | 115,649,400 | +0.86(+4.43%) |
Jun 06, 2001 | 19.27 | 20.08 | 19.01 | 19.52 | 111,004,696 | +0.06(+0.30%) |
Jun 05, 2001 | 18.89 | 19.60 | 18.88 | 19.46 | 78,885,040 | +0.81(+4.32%) |
Jun 04, 2001 | 19.06 | 19.31 | 18.36 | 18.65 | 57,903,700 | -0.16(-0.84%) |
Jun 01, 2001 | 17.84 | 19.02 | 17.79 | 18.81 | 92,600,656 | +1.13(+6.41%) |
May 31, 2001 | 17.69 | 18.05 | 17.57 | 17.68 | 59,227,572 | +0.27(+1.54%) |
May 30, 2001 | 17.89 | 18.13 | 17.28 | 17.41 | 72,233,584 | -0.82(-4.49%) |
May 29, 2001 | 18.95 | 18.99 | 18.18 | 18.23 | 57,755,328 | -0.82(-4.30%) |
May 25, 2001 | 19.27 | 19.34 | 18.77 | 19.04 | 45,217,196 | -0.07(-0.38%) |
May 24, 2001 | 18.87 | 19.24 | 18.40 | 19.12 | 72,149,696 | +0.27(+1.42%) |
May 23, 2001 | 19.22 | 19.80 | 18.69 | 18.85 | 81,731,272 | -0.48(-2.47%) |
May 22, 2001 | 19.76 | 19.91 | 19.24 | 19.33 | 60,609,204 | -0.24(-1.24%) |
May 21, 2001 | 18.57 | 19.64 | 18.45 | 19.57 | 67,871,096 | +0.75(+3.96%) |
May 18, 2001 | 18.67 | 19.07 | 18.32 | 18.82 | 53,136,748 | +0.10(+0.56%) |
May 17, 2001 | 18.83 | 19.10 | 18.32 | 18.72 | 86,143,568 | +0.16(+0.85%) |
May 16, 2001 | 17.67 | 18.65 | 17.34 | 18.56 | 91,537,928 | +0.76(+4.26%) |
May 15, 2001 | 18.08 | 18.39 | 17.62 | 17.80 | 72,291,648 | -0.14(-0.77%) |
May 14, 2001 | 18.36 | 18.42 | 17.48 | 17.94 | 64,168,260 | -0.35(-1.90%) |
May 11, 2001 | 19.00 | 19.14 | 18.19 | 18.29 | 72,629,032 | -0.70(-3.69%) |
May 10, 2001 | 19.95 | 19.99 | 18.91 | 18.99 | 75,050,328 | -0.60(-3.07%) |
May 09, 2001 | 20.28 | 20.28 | 19.18 | 19.59 | 94,160,608 | -1.01(-4.92%) |
May 08, 2001 | 20.61 | 20.81 | 20.22 | 20.60 | 63,434,660 | +0.21(+1.03%) |
May 07, 2001 | 20.32 | 20.73 | 19.86 | 20.39 | 51,414,368 | +0.18(+0.91%) |
May 04, 2001 | 19.57 | 20.32 | 19.18 | 20.21 | 54,081,672 | +0.31(+1.58%) |
May 03, 2001 | 20.38 | 20.42 | 19.71 | 19.90 | 56,660,200 | -1.01(-4.82%) |
May 02, 2001 | 20.87 | 21.27 | 20.42 | 20.90 | 68,794,632 | +0.50(+2.44%) |