Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 12.60 | 12.72 | 12.51 | 12.64 | 15,123,269 | -0.06(-0.46%) |
Aug 30, 2001 | 12.68 | 12.83 | 12.51 | 12.70 | 19,240,712 | +0.06(+0.46%) |
Aug 29, 2001 | 12.93 | 13.02 | 12.64 | 12.64 | 18,438,900 | -0.14(-1.13%) |
Aug 28, 2001 | 12.93 | 12.94 | 12.72 | 12.78 | 16,786,622 | -0.20(-1.52%) |
Aug 27, 2001 | 13.25 | 13.26 | 12.92 | 12.98 | 15,868,119 | -0.19(-1.46%) |
Aug 24, 2001 | 13.11 | 13.27 | 13.03 | 13.17 | 16,944,058 | +0.03(+0.21%) |
Aug 23, 2001 | 13.26 | 13.35 | 13.10 | 13.15 | 16,672,304 | -0.14(-1.03%) |
Aug 22, 2001 | 13.45 | 13.47 | 13.23 | 13.28 | 17,154,104 | -0.19(-1.43%) |
Aug 21, 2001 | 13.54 | 13.56 | 13.35 | 13.47 | 13,499,076 | +0.00(+0.00%) |
Aug 20, 2001 | 13.21 | 13.47 | 13.21 | 13.47 | 12,702,802 | +0.20(+1.52%) |
Aug 17, 2001 | 13.39 | 13.42 | 13.13 | 13.27 | 16,107,436 | -0.20(-1.50%) |
Aug 16, 2001 | 13.31 | 13.49 | 13.28 | 13.47 | 9,413,277 | +0.10(+0.76%) |
Aug 15, 2001 | 13.60 | 13.66 | 13.34 | 13.37 | 15,177,066 | -0.20(-1.45%) |
Aug 14, 2001 | 13.50 | 13.58 | 13.45 | 13.57 | 11,325,442 | +0.01(+0.07%) |
Aug 13, 2001 | 13.50 | 13.57 | 13.46 | 13.56 | 11,166,029 | -0.07(-0.54%) |
Aug 10, 2001 | 13.34 | 13.66 | 13.22 | 13.63 | 15,828,958 | +0.30(+2.24%) |
Aug 09, 2001 | 13.36 | 13.40 | 13.21 | 13.34 | 16,723,728 | -0.08(-0.57%) |
Aug 08, 2001 | 13.54 | 13.61 | 13.36 | 13.41 | 13,109,048 | -0.13(-0.97%) |
Aug 07, 2001 | 13.52 | 13.62 | 13.43 | 13.54 | 12,306,445 | +0.08(+0.56%) |
Aug 06, 2001 | 13.52 | 13.65 | 13.40 | 13.47 | 16,440,107 | -0.10(-0.76%) |
Aug 03, 2001 | 13.77 | 13.78 | 13.40 | 13.57 | 17,092,790 | -0.21(-1.50%) |
Aug 02, 2001 | 14.03 | 14.09 | 13.71 | 13.78 | 18,902,108 | -0.31(-2.22%) |
Aug 01, 2001 | 13.78 | 14.15 | 13.70 | 14.09 | 23,659,182 | +0.40(+2.94%) |
Jul 31, 2001 | 13.65 | 13.95 | 13.65 | 13.69 | 41,450,936 | -0.47(-3.34%) |
Jul 30, 2001 | 14.17 | 14.30 | 14.09 | 14.16 | 13,598,363 | -0.03(-0.20%) |
Jul 27, 2001 | 14.13 | 14.25 | 14.04 | 14.19 | 17,558,766 | -0.02(-0.14%) |
Jul 26, 2001 | 13.90 | 14.23 | 13.90 | 14.21 | 17,818,654 | +0.10(+0.68%) |
Jul 25, 2001 | 13.77 | 14.16 | 13.73 | 14.11 | 15,619,308 | +0.45(+3.27%) |
Jul 24, 2001 | 13.71 | 13.86 | 13.58 | 13.67 | 15,430,228 | -0.24(-1.71%) |
Jul 23, 2001 | 14.16 | 14.16 | 13.88 | 13.90 | 15,870,492 | -0.29(-2.01%) |
Jul 20, 2001 | 14.28 | 14.38 | 14.12 | 14.19 | 19,584,854 | -0.26(-1.80%) |
Jul 19, 2001 | 14.36 | 14.51 | 14.28 | 14.45 | 22,634,270 | +0.24(+1.69%) |
Jul 18, 2001 | 14.22 | 14.38 | 14.06 | 14.21 | 16,782,666 | -0.07(-0.46%) |
Jul 17, 2001 | 14.23 | 14.44 | 14.18 | 14.28 | 33,102,918 | +0.14(+1.02%) |
Jul 16, 2001 | 14.08 | 14.25 | 14.01 | 14.13 | 14,861,800 | +0.16(+1.18%) |
Jul 13, 2001 | 14.02 | 14.09 | 13.92 | 13.97 | 14,478,101 | -0.05(-0.36%) |
Jul 12, 2001 | 14.12 | 14.15 | 13.97 | 14.02 | 18,119,680 | -0.10(-0.70%) |
Jul 11, 2001 | 13.78 | 14.37 | 13.78 | 14.12 | 32,429,270 | +0.16(+1.16%) |
Jul 10, 2001 | 13.78 | 13.96 | 13.72 | 13.95 | 23,297,238 | +0.30(+2.22%) |
Jul 09, 2001 | 13.42 | 13.79 | 13.42 | 13.65 | 13,962,283 | +0.18(+1.37%) |
Jul 06, 2001 | 13.63 | 13.73 | 13.47 | 13.47 | 16,557,194 | -0.18(-1.35%) |
Jul 05, 2001 | 13.87 | 13.89 | 13.65 | 13.65 | 16,935,356 | -0.25(-1.78%) |
Jul 03, 2001 | 13.77 | 13.90 | 13.67 | 13.90 | 9,843,653 | +0.15(+1.12%) |
Jul 02, 2001 | 13.52 | 13.75 | 13.49 | 13.74 | 15,874,052 | +0.22(+1.63%) |
Jun 29, 2001 | 13.50 | 13.83 | 13.41 | 13.52 | 33,318,106 | -0.03(-0.21%) |
Jun 28, 2001 | 13.37 | 13.64 | 13.36 | 13.55 | 19,773,144 | +0.33(+2.50%) |
Jun 27, 2001 | 13.37 | 13.40 | 13.15 | 13.22 | 13,999,862 | -0.18(-1.32%) |
Jun 26, 2001 | 12.92 | 13.49 | 12.92 | 13.40 | 19,497,038 | +0.30(+2.32%) |
Jun 25, 2001 | 13.34 | 13.35 | 13.09 | 13.10 | 14,544,160 | -0.19(-1.43%) |
Jun 22, 2001 | 13.36 | 13.45 | 13.26 | 13.28 | 17,420,714 | -0.16(-1.22%) |
Jun 21, 2001 | 13.16 | 13.46 | 13.05 | 13.45 | 19,348,306 | +0.12(+0.87%) |
Jun 20, 2001 | 13.08 | 13.36 | 13.08 | 13.33 | 18,950,762 | +0.16(+1.23%) |
Jun 19, 2001 | 13.27 | 13.40 | 13.07 | 13.17 | 15,538,217 | -0.02(-0.17%) |
Jun 18, 2001 | 13.37 | 13.37 | 13.17 | 13.19 | 11,866,972 | -0.07(-0.50%) |
Jun 15, 2001 | 13.35 | 13.49 | 13.22 | 13.26 | 27,943,554 | -0.23(-1.69%) |
Jun 14, 2001 | 13.64 | 13.67 | 13.46 | 13.49 | 14,182,218 | -0.06(-0.47%) |
Jun 13, 2001 | 13.74 | 13.79 | 13.52 | 13.55 | 10,012,955 | -0.19(-1.38%) |
Jun 12, 2001 | 13.50 | 13.78 | 13.46 | 13.74 | 14,418,766 | +0.14(+1.00%) |
Jun 11, 2001 | 13.47 | 13.65 | 13.43 | 13.60 | 12,312,774 | +0.08(+0.58%) |
Jun 08, 2001 | 13.48 | 13.59 | 13.27 | 13.52 | 12,404,545 | +0.05(+0.37%) |
Jun 07, 2001 | 13.60 | 13.71 | 13.46 | 13.47 | 23,833,230 | -0.29(-2.08%) |
Jun 06, 2001 | 14.08 | 14.08 | 13.68 | 13.76 | 18,298,870 | -0.27(-1.93%) |
Jun 05, 2001 | 13.89 | 14.03 | 13.88 | 14.03 | 16,031,092 | +0.03(+0.18%) |
Jun 04, 2001 | 13.99 | 14.10 | 13.84 | 14.01 | 18,098,318 | +0.17(+1.21%) |