Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 12.81 | 12.92 | 12.72 | 12.84 | 14,882,269 | -0.06(-0.46%) |
Aug 30, 2001 | 12.88 | 13.03 | 12.72 | 12.90 | 18,934,098 | +0.06(+0.46%) |
Aug 29, 2001 | 13.14 | 13.23 | 12.84 | 12.84 | 18,145,064 | -0.15(-1.13%) |
Aug 28, 2001 | 13.14 | 13.15 | 12.93 | 12.99 | 16,519,116 | -0.20(-1.52%) |
Aug 27, 2001 | 13.46 | 13.47 | 13.12 | 13.19 | 15,615,249 | -0.20(-1.46%) |
Aug 24, 2001 | 13.32 | 13.49 | 13.24 | 13.39 | 16,674,042 | +0.03(+0.21%) |
Aug 23, 2001 | 13.47 | 13.56 | 13.31 | 13.36 | 16,406,619 | -0.14(-1.03%) |
Aug 22, 2001 | 13.67 | 13.69 | 13.44 | 13.50 | 16,880,740 | -0.20(-1.43%) |
Aug 21, 2001 | 13.76 | 13.77 | 13.56 | 13.69 | 13,283,958 | +0.00(+0.00%) |
Aug 20, 2001 | 13.42 | 13.69 | 13.42 | 13.69 | 12,500,374 | +0.21(+1.52%) |
Aug 17, 2001 | 13.61 | 13.64 | 13.35 | 13.49 | 15,850,753 | -0.21(-1.50%) |
Aug 16, 2001 | 13.53 | 13.71 | 13.50 | 13.69 | 9,263,270 | +0.10(+0.76%) |
Aug 15, 2001 | 13.82 | 13.88 | 13.55 | 13.59 | 14,935,208 | -0.20(-1.45%) |
Aug 14, 2001 | 13.72 | 13.80 | 13.67 | 13.79 | 11,144,963 | +0.01(+0.07%) |
Aug 13, 2001 | 13.72 | 13.79 | 13.68 | 13.78 | 10,988,091 | -0.07(-0.54%) |
Aug 10, 2001 | 13.55 | 13.89 | 13.44 | 13.85 | 15,576,712 | +0.30(+2.24%) |
Aug 09, 2001 | 13.58 | 13.62 | 13.42 | 13.55 | 16,457,223 | -0.08(-0.57%) |
Aug 08, 2001 | 13.76 | 13.83 | 13.57 | 13.63 | 12,900,146 | -0.13(-0.97%) |
Aug 07, 2001 | 13.74 | 13.84 | 13.64 | 13.76 | 12,110,333 | +0.08(+0.56%) |
Aug 06, 2001 | 13.74 | 13.87 | 13.62 | 13.68 | 16,178,122 | -0.11(-0.76%) |
Aug 03, 2001 | 13.99 | 14.00 | 13.62 | 13.79 | 16,820,404 | -0.21(-1.50%) |
Aug 02, 2001 | 14.26 | 14.32 | 13.93 | 14.00 | 18,600,890 | -0.32(-2.22%) |
Aug 01, 2001 | 14.00 | 14.38 | 13.92 | 14.32 | 23,282,156 | +0.41(+2.94%) |
Jul 31, 2001 | 13.87 | 14.18 | 13.87 | 13.91 | 40,790,388 | -0.48(-3.34%) |
Jul 30, 2001 | 14.40 | 14.53 | 14.32 | 14.39 | 13,381,663 | -0.03(-0.20%) |
Jul 27, 2001 | 14.36 | 14.48 | 14.27 | 14.42 | 17,278,956 | -0.02(-0.14%) |
Jul 26, 2001 | 14.13 | 14.46 | 14.13 | 14.44 | 17,534,700 | +0.10(+0.68%) |
Jul 25, 2001 | 13.99 | 14.39 | 13.95 | 14.34 | 15,370,403 | +0.45(+3.27%) |
Jul 24, 2001 | 13.94 | 14.09 | 13.80 | 13.89 | 15,184,336 | -0.24(-1.71%) |
Jul 23, 2001 | 14.39 | 14.39 | 14.10 | 14.13 | 15,617,585 | -0.29(-2.01%) |
Jul 20, 2001 | 14.51 | 14.61 | 14.35 | 14.42 | 19,272,756 | -0.26(-1.80%) |
Jul 19, 2001 | 14.59 | 14.75 | 14.51 | 14.68 | 22,273,578 | +0.24(+1.69%) |
Jul 18, 2001 | 14.45 | 14.61 | 14.28 | 14.44 | 16,515,223 | -0.07(-0.46%) |
Jul 17, 2001 | 14.46 | 14.67 | 14.41 | 14.51 | 32,575,398 | +0.15(+1.02%) |
Jul 16, 2001 | 14.31 | 14.48 | 14.24 | 14.36 | 14,624,966 | +0.17(+1.18%) |
Jul 13, 2001 | 14.25 | 14.32 | 14.14 | 14.19 | 14,247,382 | -0.05(-0.36%) |
Jul 12, 2001 | 14.35 | 14.38 | 14.20 | 14.24 | 17,830,930 | -0.10(-0.70%) |
Jul 11, 2001 | 14.00 | 14.60 | 14.00 | 14.35 | 31,912,486 | +0.16(+1.16%) |
Jul 10, 2001 | 14.00 | 14.19 | 13.94 | 14.18 | 22,925,980 | +0.31(+2.22%) |
Jul 09, 2001 | 13.64 | 14.02 | 13.64 | 13.87 | 13,739,784 | +0.19(+1.37%) |
Jul 06, 2001 | 13.85 | 13.95 | 13.68 | 13.68 | 16,293,344 | -0.19(-1.35%) |
Jul 05, 2001 | 14.09 | 14.11 | 13.87 | 13.87 | 16,665,478 | -0.25(-1.78%) |
Jul 03, 2001 | 13.99 | 14.13 | 13.89 | 14.12 | 9,686,787 | +0.16(+1.12%) |
Jul 02, 2001 | 13.74 | 13.97 | 13.71 | 13.97 | 15,621,088 | +0.22(+1.63%) |
Jun 29, 2001 | 13.72 | 14.05 | 13.62 | 13.74 | 32,787,158 | -0.03(-0.20%) |
Jun 28, 2001 | 13.59 | 13.86 | 13.57 | 13.77 | 19,458,044 | +0.34(+2.50%) |
Jun 27, 2001 | 13.59 | 13.62 | 13.36 | 13.44 | 13,776,764 | -0.18(-1.32%) |
Jun 26, 2001 | 13.13 | 13.71 | 13.13 | 13.62 | 19,186,340 | +0.31(+2.32%) |
Jun 25, 2001 | 13.55 | 13.56 | 13.30 | 13.31 | 14,312,389 | -0.19(-1.43%) |
Jun 22, 2001 | 13.58 | 13.66 | 13.47 | 13.50 | 17,143,102 | -0.17(-1.22%) |
Jun 21, 2001 | 13.37 | 13.68 | 13.26 | 13.67 | 19,039,978 | +0.12(+0.87%) |
Jun 20, 2001 | 13.29 | 13.58 | 13.29 | 13.55 | 18,648,768 | +0.16(+1.23%) |
Jun 19, 2001 | 13.49 | 13.62 | 13.28 | 13.38 | 15,290,605 | -0.02(-0.17%) |
Jun 18, 2001 | 13.59 | 13.59 | 13.38 | 13.41 | 11,677,863 | -0.07(-0.50%) |
Jun 15, 2001 | 13.56 | 13.71 | 13.44 | 13.47 | 27,498,254 | -0.23(-1.69%) |
Jun 14, 2001 | 13.86 | 13.89 | 13.68 | 13.71 | 13,956,214 | -0.06(-0.47%) |
Jun 13, 2001 | 13.96 | 14.01 | 13.74 | 13.77 | 9,853,392 | -0.19(-1.38%) |
Jun 12, 2001 | 13.72 | 14.01 | 13.67 | 13.96 | 14,188,993 | +0.14(+1.00%) |
Jun 11, 2001 | 13.69 | 13.87 | 13.65 | 13.82 | 12,116,561 | +0.08(+0.58%) |
Jun 08, 2001 | 13.70 | 13.81 | 13.49 | 13.74 | 12,206,870 | +0.05(+0.38%) |
Jun 07, 2001 | 13.82 | 13.94 | 13.68 | 13.69 | 23,453,430 | -0.29(-2.08%) |
Jun 06, 2001 | 14.31 | 14.31 | 13.91 | 13.98 | 18,007,264 | -0.27(-1.93%) |
Jun 05, 2001 | 14.12 | 14.26 | 14.10 | 14.26 | 15,775,625 | +0.03(+0.18%) |
Jun 04, 2001 | 14.22 | 14.33 | 14.07 | 14.23 | 17,809,908 | +0.17(+1.21%) |