Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 9.375 | 9.747 | 9.254 | 9.668 | 154,345,248 | +0.23(+2.42%) |
Sep 27, 2001 | 9.465 | 9.575 | 9.069 | 9.439 | 107,436,104 | -0.06(-0.62%) |
Sep 26, 2001 | 9.732 | 9.787 | 9.361 | 9.497 | 77,442,304 | -0.19(-2.01%) |
Sep 25, 2001 | 9.875 | 10.01 | 9.477 | 9.692 | 112,397,496 | -0.13(-1.37%) |
Sep 24, 2001 | 9.569 | 9.909 | 9.422 | 9.826 | 113,243,840 | +0.43(+4.63%) |
Sep 21, 2001 | 9.053 | 9.560 | 8.974 | 9.392 | 244,769,952 | -0.20(-2.07%) |
Sep 20, 2001 | 9.890 | 9.940 | 9.573 | 9.590 | 156,121,056 | -0.59(-5.77%) |
Sep 19, 2001 | 10.29 | 10.33 | 9.560 | 10.18 | 167,986,624 | -0.09(-0.83%) |
Sep 18, 2001 | 10.09 | 10.39 | 10.05 | 10.26 | 110,071,224 | +0.27(+2.66%) |
Sep 17, 2001 | 10.21 | 10.41 | 9.975 | 9.996 | 168,716,784 | -0.88(-8.11%) |
Sep 10, 2001 | 10.38 | 10.95 | 10.33 | 10.88 | 111,777,152 | +0.41(+3.93%) |
Sep 07, 2001 | 10.60 | 10.84 | 10.45 | 10.47 | 118,912,112 | -0.12(-1.11%) |
Sep 06, 2001 | 10.69 | 11.03 | 10.56 | 10.58 | 148,675,936 | -0.32(-2.98%) |
Sep 05, 2001 | 10.61 | 11.03 | 10.46 | 10.91 | 118,391,808 | +0.31(+2.92%) |
Sep 04, 2001 | 10.80 | 11.16 | 10.59 | 10.60 | 88,907,984 | -0.18(-1.67%) |
Aug 31, 2001 | 10.74 | 10.97 | 10.64 | 10.78 | 76,617,128 | +0.02(+0.19%) |
Aug 30, 2001 | 11.15 | 11.27 | 10.68 | 10.76 | 129,191,368 | -0.63(-5.49%) |
Aug 29, 2001 | 11.53 | 11.58 | 11.25 | 11.38 | 63,740,864 | -0.09(-0.81%) |
Aug 28, 2001 | 11.78 | 11.89 | 11.45 | 11.48 | 62,752,132 | -0.30(-2.52%) |
Aug 27, 2001 | 11.69 | 11.97 | 11.63 | 11.77 | 58,967,644 | +0.05(+0.42%) |
Aug 24, 2001 | 11.26 | 11.77 | 11.19 | 11.72 | 83,892,608 | +0.55(+4.96%) |
Aug 23, 2001 | 11.46 | 11.62 | 11.15 | 11.17 | 68,561,720 | -0.29(-2.54%) |
Aug 22, 2001 | 11.55 | 11.55 | 11.16 | 11.46 | 103,355,208 | -0.02(-0.20%) |
Aug 21, 2001 | 11.85 | 11.94 | 11.47 | 11.48 | 62,340,604 | -0.36(-3.06%) |
Aug 20, 2001 | 11.65 | 11.86 | 11.54 | 11.85 | 64,007,100 | +0.16(+1.33%) |
Aug 17, 2001 | 12.05 | 12.12 | 11.62 | 11.69 | 69,118,808 | -0.52(-4.24%) |
Aug 16, 2001 | 11.87 | 12.23 | 11.85 | 12.21 | 58,098,004 | +0.27(+2.25%) |
Aug 15, 2001 | 12.23 | 12.29 | 11.94 | 11.94 | 52,272,272 | -0.28(-2.30%) |
Aug 14, 2001 | 12.42 | 12.49 | 12.18 | 12.22 | 48,273,680 | -0.22(-1.73%) |
Aug 13, 2001 | 12.33 | 12.47 | 12.23 | 12.44 | 43,237,664 | +0.06(+0.47%) |
Aug 10, 2001 | 12.24 | 12.44 | 11.88 | 12.38 | 68,486,560 | +0.10(+0.78%) |
Aug 09, 2001 | 12.28 | 12.38 | 12.15 | 12.28 | 60,255,692 | +0.03(+0.23%) |
Aug 08, 2001 | 12.57 | 12.70 | 12.18 | 12.25 | 72,773,888 | -0.28(-2.25%) |
Aug 07, 2001 | 12.48 | 12.67 | 12.47 | 12.54 | 41,480,920 | +0.04(+0.33%) |
Aug 06, 2001 | 12.57 | 12.68 | 12.41 | 12.49 | 36,828,112 | -0.14(-1.14%) |
Aug 03, 2001 | 12.71 | 12.73 | 12.47 | 12.64 | 57,244,244 | -0.11(-0.83%) |
Aug 02, 2001 | 12.70 | 12.76 | 12.52 | 12.74 | 71,717,936 | +0.19(+1.47%) |
Aug 01, 2001 | 12.62 | 12.62 | 12.42 | 12.56 | 73,677,136 | +0.05(+0.42%) |
Jul 31, 2001 | 12.47 | 12.73 | 12.44 | 12.51 | 78,113,456 | +0.07(+0.59%) |
Jul 30, 2001 | 12.40 | 12.64 | 12.38 | 12.43 | 55,836,308 | +0.06(+0.50%) |
Jul 27, 2001 | 12.48 | 12.52 | 12.29 | 12.37 | 86,535,136 | -0.21(-1.68%) |
Jul 26, 2001 | 12.68 | 12.72 | 12.37 | 12.58 | 103,178,952 | -0.17(-1.32%) |
Jul 25, 2001 | 12.52 | 12.76 | 12.40 | 12.75 | 98,006,904 | +0.22(+1.75%) |
Jul 24, 2001 | 12.66 | 12.85 | 12.41 | 12.53 | 89,359,216 | -0.15(-1.15%) |
Jul 23, 2001 | 13.08 | 13.08 | 12.54 | 12.68 | 105,859,056 | -0.39(-3.02%) |
Jul 20, 2001 | 12.85 | 13.11 | 12.84 | 13.07 | 164,352,192 | -0.64(-4.67%) |
Jul 19, 2001 | 13.46 | 13.79 | 13.46 | 13.71 | 101,293,856 | +0.38(+2.83%) |
Jul 18, 2001 | 13.34 | 13.51 | 13.20 | 13.33 | 76,206,920 | -0.24(-1.74%) |
Jul 17, 2001 | 13.35 | 13.60 | 13.25 | 13.57 | 83,683,536 | +0.12(+0.90%) |
Jul 16, 2001 | 13.50 | 13.63 | 13.25 | 13.45 | 74,089,720 | -0.03(-0.22%) |
Jul 13, 2001 | 13.49 | 13.60 | 13.40 | 13.48 | 77,985,104 | -0.05(-0.36%) |
Jul 12, 2001 | 13.36 | 13.61 | 13.29 | 13.53 | 169,478,976 | +0.96(+7.67%) |
Jul 11, 2001 | 12.13 | 12.61 | 12.13 | 12.56 | 97,685,616 | +0.38(+3.13%) |
Jul 10, 2001 | 12.45 | 12.52 | 12.16 | 12.18 | 88,078,840 | -0.23(-1.84%) |
Jul 09, 2001 | 12.51 | 12.64 | 12.29 | 12.41 | 87,965,040 | -0.07(-0.56%) |
Jul 06, 2001 | 12.90 | 12.92 | 12.41 | 12.48 | 89,276,640 | -0.46(-3.58%) |
Jul 05, 2001 | 13.27 | 13.36 | 12.93 | 12.94 | 65,160,180 | -0.37(-2.78%) |
Jul 03, 2001 | 13.28 | 13.38 | 13.21 | 13.31 | 37,100,440 | -0.02(-0.18%) |