Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 10.76 | 10.99 | 10.66 | 10.80 | 76,480,848 | +0.02(+0.19%) |
Aug 30, 2001 | 11.17 | 11.29 | 10.70 | 10.78 | 128,961,568 | -0.63(-5.49%) |
Aug 29, 2001 | 11.55 | 11.60 | 11.27 | 11.40 | 63,627,488 | -0.09(-0.81%) |
Aug 28, 2001 | 11.80 | 11.91 | 11.47 | 11.50 | 62,640,516 | -0.30(-2.52%) |
Aug 27, 2001 | 11.72 | 11.99 | 11.65 | 11.79 | 58,862,756 | +0.05(+0.42%) |
Aug 24, 2001 | 11.28 | 11.79 | 11.21 | 11.74 | 83,743,392 | +0.55(+4.96%) |
Aug 23, 2001 | 11.48 | 11.65 | 11.17 | 11.19 | 68,439,768 | -0.29(-2.54%) |
Aug 22, 2001 | 11.57 | 11.57 | 11.18 | 11.48 | 103,171,368 | -0.02(-0.20%) |
Aug 21, 2001 | 11.87 | 11.96 | 11.49 | 11.50 | 62,229,716 | -0.36(-3.06%) |
Aug 20, 2001 | 11.67 | 11.88 | 11.56 | 11.87 | 63,893,252 | +0.16(+1.33%) |
Aug 17, 2001 | 12.07 | 12.14 | 11.64 | 11.71 | 68,995,864 | -0.52(-4.24%) |
Aug 16, 2001 | 11.89 | 12.25 | 11.87 | 12.23 | 57,994,664 | +0.27(+2.25%) |
Aug 15, 2001 | 12.25 | 12.31 | 11.96 | 11.96 | 52,179,296 | -0.28(-2.30%) |
Aug 14, 2001 | 12.44 | 12.51 | 12.20 | 12.24 | 48,187,816 | -0.22(-1.73%) |
Aug 13, 2001 | 12.35 | 12.49 | 12.26 | 12.46 | 43,160,756 | +0.06(+0.47%) |
Aug 10, 2001 | 12.26 | 12.46 | 11.90 | 12.40 | 68,364,744 | +0.10(+0.78%) |
Aug 09, 2001 | 12.30 | 12.41 | 12.17 | 12.30 | 60,148,516 | +0.03(+0.23%) |
Aug 08, 2001 | 12.59 | 12.73 | 12.21 | 12.28 | 72,644,440 | -0.28(-2.25%) |
Aug 07, 2001 | 12.50 | 12.69 | 12.49 | 12.56 | 41,407,136 | +0.04(+0.33%) |
Aug 06, 2001 | 12.59 | 12.70 | 12.43 | 12.52 | 36,762,608 | -0.14(-1.14%) |
Aug 03, 2001 | 12.74 | 12.75 | 12.49 | 12.66 | 57,142,424 | -0.11(-0.83%) |
Aug 02, 2001 | 12.72 | 12.78 | 12.54 | 12.77 | 71,590,368 | +0.19(+1.47%) |
Aug 01, 2001 | 12.64 | 12.64 | 12.45 | 12.58 | 73,546,088 | +0.05(+0.42%) |
Jul 31, 2001 | 12.49 | 12.75 | 12.46 | 12.53 | 77,974,512 | +0.07(+0.59%) |
Jul 30, 2001 | 12.43 | 12.66 | 12.40 | 12.45 | 55,736,992 | +0.06(+0.50%) |
Jul 27, 2001 | 12.50 | 12.54 | 12.31 | 12.39 | 86,381,216 | -0.21(-1.68%) |
Jul 26, 2001 | 12.70 | 12.74 | 12.40 | 12.60 | 102,995,424 | -0.17(-1.32%) |
Jul 25, 2001 | 12.54 | 12.78 | 12.42 | 12.77 | 97,832,576 | +0.22(+1.75%) |
Jul 24, 2001 | 12.68 | 12.87 | 12.43 | 12.55 | 89,200,272 | -0.15(-1.15%) |
Jul 23, 2001 | 13.10 | 13.10 | 12.56 | 12.70 | 105,670,768 | -0.40(-3.02%) |
Jul 20, 2001 | 12.88 | 13.13 | 12.86 | 13.09 | 164,059,856 | -0.64(-4.67%) |
Jul 19, 2001 | 13.48 | 13.82 | 13.48 | 13.73 | 101,113,680 | +0.38(+2.83%) |
Jul 18, 2001 | 13.36 | 13.53 | 13.22 | 13.36 | 76,071,368 | -0.24(-1.74%) |
Jul 17, 2001 | 13.37 | 13.63 | 13.28 | 13.59 | 83,534,688 | +0.12(+0.90%) |
Jul 16, 2001 | 13.52 | 13.66 | 13.28 | 13.47 | 73,957,936 | -0.03(-0.22%) |
Jul 13, 2001 | 13.51 | 13.63 | 13.43 | 13.50 | 77,846,392 | -0.05(-0.36%) |
Jul 12, 2001 | 13.38 | 13.64 | 13.31 | 13.55 | 169,177,520 | +0.97(+7.67%) |
Jul 11, 2001 | 12.15 | 12.63 | 12.15 | 12.59 | 97,511,864 | +0.38(+3.13%) |
Jul 10, 2001 | 12.47 | 12.54 | 12.18 | 12.20 | 87,922,176 | -0.23(-1.84%) |
Jul 09, 2001 | 12.53 | 12.66 | 12.31 | 12.43 | 87,808,576 | -0.07(-0.56%) |
Jul 06, 2001 | 12.93 | 12.95 | 12.43 | 12.50 | 89,117,848 | -0.46(-3.58%) |
Jul 05, 2001 | 13.29 | 13.38 | 12.95 | 12.97 | 65,044,280 | -0.37(-2.78%) |
Jul 03, 2001 | 13.31 | 13.40 | 13.24 | 13.34 | 37,034,448 | -0.02(-0.18%) |
Jul 02, 2001 | 13.64 | 13.84 | 13.28 | 13.36 | 96,174,592 | -0.45(-3.29%) |
Jun 29, 2001 | 13.74 | 13.89 | 13.51 | 13.82 | 124,538,952 | +0.05(+0.36%) |
Jun 28, 2001 | 13.54 | 14.41 | 13.35 | 13.77 | 170,363,168 | +0.30(+2.25%) |
Jun 27, 2001 | 13.22 | 13.54 | 13.13 | 13.46 | 91,405,632 | +0.19(+1.43%) |
Jun 26, 2001 | 12.84 | 13.29 | 12.81 | 13.28 | 83,318,064 | +0.24(+1.87%) |
Jun 25, 2001 | 13.08 | 13.21 | 12.83 | 13.03 | 65,008,616 | +0.00(+0.03%) |
Jun 22, 2001 | 13.25 | 13.36 | 12.98 | 13.03 | 67,487,144 | -0.19(-1.45%) |
Jun 21, 2001 | 13.09 | 13.35 | 13.04 | 13.22 | 91,939,280 | +0.08(+0.62%) |
Jun 20, 2001 | 12.71 | 13.17 | 12.70 | 13.14 | 84,680,432 | +0.40(+3.10%) |
Jun 19, 2001 | 12.91 | 13.03 | 12.65 | 12.74 | 83,820,528 | +0.08(+0.66%) |
Jun 18, 2001 | 12.86 | 12.86 | 12.49 | 12.66 | 75,088,624 | -0.22(-1.68%) |
Jun 15, 2001 | 12.78 | 12.93 | 12.57 | 12.87 | 143,124,736 | -0.17(-1.28%) |
Jun 14, 2001 | 13.29 | 13.35 | 12.95 | 13.04 | 95,067,944 | -0.34(-2.53%) |
Jun 13, 2001 | 13.64 | 13.68 | 13.37 | 13.38 | 73,048,632 | -0.26(-1.93%) |
Jun 12, 2001 | 13.44 | 13.70 | 13.40 | 13.64 | 88,122,952 | -0.01(-0.05%) |
Jun 11, 2001 | 13.79 | 13.79 | 13.53 | 13.65 | 62,538,544 | -0.20(-1.46%) |
Jun 08, 2001 | 13.95 | 13.96 | 13.64 | 13.85 | 68,510,832 | -0.09(-0.66%) |
Jun 07, 2001 | 13.65 | 13.95 | 13.64 | 13.95 | 88,447,096 | +0.25(+1.82%) |
Jun 06, 2001 | 13.80 | 13.91 | 13.54 | 13.70 | 105,701,680 | -0.05(-0.33%) |
Jun 05, 2001 | 13.39 | 13.83 | 13.34 | 13.74 | 118,159,560 | +0.34(+2.57%) |
Jun 04, 2001 | 13.35 | 13.44 | 13.21 | 13.40 | 57,771,436 | +0.08(+0.63%) |