Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 12.03 | 12.29 | 12.00 | 12.07 | 80,953,640 | +0.07(+0.59%) |
Jul 30, 2001 | 11.97 | 12.19 | 11.95 | 12.00 | 57,866,500 | +0.06(+0.50%) |
Jul 27, 2001 | 12.04 | 12.08 | 11.86 | 11.94 | 89,681,528 | -0.20(-1.68%) |
Jul 26, 2001 | 12.24 | 12.27 | 11.94 | 12.14 | 106,930,504 | -0.16(-1.32%) |
Jul 25, 2001 | 12.08 | 12.31 | 11.96 | 12.30 | 101,570,408 | +0.21(+1.75%) |
Jul 24, 2001 | 12.21 | 12.39 | 11.98 | 12.09 | 92,608,288 | -0.14(-1.15%) |
Jul 23, 2001 | 12.62 | 12.62 | 12.10 | 12.23 | 109,708,064 | -0.38(-3.02%) |
Jul 20, 2001 | 12.40 | 12.65 | 12.39 | 12.61 | 170,327,984 | -0.62(-4.67%) |
Jul 19, 2001 | 12.98 | 13.31 | 12.98 | 13.23 | 104,976,864 | +0.36(+2.83%) |
Jul 18, 2001 | 12.87 | 13.03 | 12.74 | 12.87 | 78,977,776 | -0.23(-1.74%) |
Jul 17, 2001 | 12.88 | 13.13 | 12.79 | 13.09 | 86,726,248 | +0.12(+0.90%) |
Jul 16, 2001 | 13.03 | 13.15 | 12.79 | 12.98 | 76,783,600 | -0.03(-0.22%) |
Jul 13, 2001 | 13.02 | 13.13 | 12.93 | 13.01 | 80,820,616 | -0.05(-0.36%) |
Jul 12, 2001 | 12.89 | 13.13 | 12.82 | 13.05 | 175,641,184 | +0.93(+7.67%) |
Jul 11, 2001 | 11.71 | 12.17 | 11.70 | 12.12 | 101,237,440 | +0.37(+3.13%) |
Jul 10, 2001 | 12.01 | 12.08 | 11.73 | 11.75 | 91,281,360 | -0.22(-1.84%) |
Jul 09, 2001 | 12.07 | 12.20 | 11.86 | 11.98 | 91,163,416 | -0.07(-0.56%) |
Jul 06, 2001 | 12.45 | 12.47 | 11.97 | 12.04 | 92,522,712 | -0.45(-3.58%) |
Jul 05, 2001 | 12.80 | 12.89 | 12.48 | 12.49 | 67,529,384 | -0.36(-2.78%) |
Jul 03, 2001 | 12.82 | 12.91 | 12.75 | 12.85 | 38,449,400 | -0.02(-0.18%) |
Jul 02, 2001 | 13.13 | 13.34 | 12.79 | 12.87 | 99,849,072 | -0.44(-3.29%) |
Jun 29, 2001 | 13.23 | 13.38 | 13.02 | 13.31 | 129,297,128 | +0.05(+0.36%) |
Jun 28, 2001 | 13.04 | 13.88 | 12.86 | 13.26 | 176,872,112 | +0.29(+2.25%) |
Jun 27, 2001 | 12.74 | 13.04 | 12.64 | 12.97 | 94,897,912 | +0.18(+1.43%) |
Jun 26, 2001 | 12.36 | 12.80 | 12.34 | 12.79 | 86,501,344 | +0.24(+1.87%) |
Jun 25, 2001 | 12.60 | 12.73 | 12.35 | 12.55 | 67,492,360 | +0.00(+0.03%) |
Jun 22, 2001 | 12.76 | 12.87 | 12.50 | 12.55 | 70,065,576 | -0.18(-1.45%) |
Jun 21, 2001 | 12.61 | 12.86 | 12.56 | 12.73 | 95,451,944 | +0.08(+0.62%) |
Jun 20, 2001 | 12.24 | 12.69 | 12.23 | 12.65 | 87,915,760 | +0.38(+3.10%) |
Jun 19, 2001 | 12.43 | 12.55 | 12.19 | 12.27 | 87,023,008 | +0.08(+0.66%) |
Jun 18, 2001 | 12.39 | 12.39 | 12.03 | 12.19 | 77,957,488 | -0.21(-1.68%) |
Jun 15, 2001 | 12.31 | 12.45 | 12.10 | 12.40 | 148,593,008 | -0.16(-1.28%) |
Jun 14, 2001 | 12.80 | 12.86 | 12.47 | 12.56 | 98,700,144 | -0.33(-2.53%) |
Jun 13, 2001 | 13.13 | 13.18 | 12.88 | 12.89 | 75,839,560 | -0.25(-1.93%) |
Jun 12, 2001 | 12.95 | 13.20 | 12.91 | 13.14 | 91,489,800 | -0.01(-0.06%) |
Jun 11, 2001 | 13.28 | 13.28 | 13.04 | 13.15 | 64,927,912 | -0.20(-1.46%) |
Jun 08, 2001 | 13.44 | 13.44 | 13.13 | 13.34 | 71,128,384 | -0.09(-0.66%) |
Jun 07, 2001 | 13.15 | 13.44 | 13.14 | 13.43 | 91,826,336 | +0.24(+1.82%) |
Jun 06, 2001 | 13.29 | 13.40 | 13.04 | 13.19 | 109,740,152 | -0.04(-0.33%) |
Jun 05, 2001 | 12.90 | 13.32 | 12.85 | 13.23 | 122,674,008 | +0.33(+2.57%) |
Jun 04, 2001 | 12.86 | 12.95 | 12.72 | 12.90 | 59,978,668 | +0.08(+0.63%) |
Jun 01, 2001 | 12.69 | 12.89 | 12.52 | 12.82 | 78,973,392 | +0.21(+1.68%) |
May 31, 2001 | 12.67 | 12.83 | 12.47 | 12.61 | 96,931,368 | -0.00(-0.01%) |
May 30, 2001 | 12.68 | 12.87 | 12.51 | 12.61 | 118,625,200 | -0.21(-1.63%) |
May 29, 2001 | 12.91 | 13.08 | 12.77 | 12.82 | 97,655,720 | -0.10(-0.80%) |
May 25, 2001 | 13.06 | 13.11 | 12.83 | 12.93 | 72,336,008 | -0.15(-1.13%) |
May 24, 2001 | 12.75 | 13.09 | 12.63 | 13.07 | 110,780,736 | +0.37(+2.90%) |
May 23, 2001 | 12.83 | 13.05 | 12.67 | 12.71 | 128,410,680 | -0.11(-0.87%) |
May 22, 2001 | 12.66 | 12.82 | 12.61 | 12.82 | 114,447,760 | +0.28(+2.21%) |
May 21, 2001 | 12.41 | 12.76 | 12.35 | 12.54 | 141,924,352 | +0.13(+1.03%) |
May 18, 2001 | 12.34 | 12.62 | 12.26 | 12.41 | 124,252,720 | -0.01(-0.12%) |
May 17, 2001 | 12.60 | 12.79 | 12.31 | 12.43 | 146,714,784 | -0.18(-1.43%) |
May 16, 2001 | 12.34 | 12.74 | 12.27 | 12.61 | 126,019,576 | +0.16(+1.30%) |
May 15, 2001 | 12.53 | 12.63 | 12.40 | 12.45 | 84,181,824 | -0.08(-0.65%) |
May 14, 2001 | 12.60 | 12.62 | 12.45 | 12.53 | 61,667,364 | -0.12(-0.98%) |
May 11, 2001 | 12.75 | 12.76 | 12.51 | 12.65 | 70,116,048 | -0.11(-0.86%) |
May 10, 2001 | 12.97 | 12.99 | 12.75 | 12.76 | 88,225,968 | -0.07(-0.57%) |
May 09, 2001 | 12.99 | 13.00 | 12.74 | 12.83 | 105,151,304 | -0.30(-2.30%) |
May 08, 2001 | 13.08 | 13.14 | 12.90 | 13.14 | 102,967,272 | +0.12(+0.95%) |
May 07, 2001 | 12.91 | 13.15 | 12.89 | 13.01 | 149,966,832 | +0.11(+0.89%) |
May 04, 2001 | 12.40 | 12.95 | 12.39 | 12.90 | 163,930,304 | +0.40(+3.24%) |
May 03, 2001 | 12.62 | 12.79 | 12.42 | 12.49 | 90,884,760 | -0.22(-1.76%) |
May 02, 2001 | 12.94 | 12.97 | 12.64 | 12.72 | 127,350,624 | -0.07(-0.58%) |