Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2001 | 13.17 | 13.38 | 13.00 | 13.31 | 76,067,144 | +0.22(+1.68%) |
May 31, 2001 | 13.15 | 13.32 | 12.95 | 13.09 | 93,364,256 | -0.00(-0.01%) |
May 30, 2001 | 13.17 | 13.36 | 12.99 | 13.10 | 114,259,752 | -0.22(-1.63%) |
May 29, 2001 | 13.40 | 13.58 | 13.26 | 13.31 | 94,061,952 | -0.11(-0.80%) |
May 25, 2001 | 13.56 | 13.61 | 13.32 | 13.42 | 69,674,016 | -0.15(-1.13%) |
May 24, 2001 | 13.24 | 13.59 | 13.11 | 13.57 | 106,703,968 | +0.38(+2.90%) |
May 23, 2001 | 13.32 | 13.55 | 13.16 | 13.19 | 123,685,128 | -0.12(-0.87%) |
May 22, 2001 | 13.14 | 13.31 | 13.09 | 13.31 | 110,236,040 | +0.29(+2.21%) |
May 21, 2001 | 12.88 | 13.25 | 12.82 | 13.02 | 136,701,488 | +0.13(+1.03%) |
May 18, 2001 | 12.81 | 13.10 | 12.73 | 12.89 | 119,680,176 | -0.02(-0.12%) |
May 17, 2001 | 13.08 | 13.28 | 12.78 | 12.90 | 141,315,632 | -0.19(-1.43%) |
May 16, 2001 | 12.81 | 13.23 | 12.74 | 13.09 | 121,382,016 | +0.17(+1.30%) |
May 15, 2001 | 13.01 | 13.12 | 12.87 | 12.92 | 81,083,904 | -0.09(-0.65%) |
May 14, 2001 | 13.08 | 13.10 | 12.93 | 13.01 | 59,397,984 | -0.13(-0.98%) |
May 11, 2001 | 13.24 | 13.25 | 12.99 | 13.13 | 67,535,752 | -0.11(-0.86%) |
May 10, 2001 | 13.46 | 13.48 | 13.24 | 13.25 | 84,979,216 | -0.08(-0.57%) |
May 09, 2001 | 13.48 | 13.49 | 13.22 | 13.32 | 101,281,696 | -0.31(-2.30%) |
May 08, 2001 | 13.58 | 13.65 | 13.39 | 13.64 | 99,178,040 | +0.13(+0.95%) |
May 07, 2001 | 13.41 | 13.66 | 13.38 | 13.51 | 144,448,000 | +0.12(+0.89%) |
May 04, 2001 | 12.87 | 13.45 | 12.86 | 13.39 | 157,897,616 | +0.42(+3.24%) |
May 03, 2001 | 13.11 | 13.28 | 12.90 | 12.97 | 87,540,168 | -0.23(-1.76%) |
May 02, 2001 | 13.44 | 13.47 | 13.13 | 13.20 | 122,664,072 | -0.08(-0.58%) |