Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 14.30 | 14.46 | 14.15 | 14.41 | 13,455,330 | +0.11(+0.77%) |
Jul 30, 2001 | 14.39 | 14.47 | 14.22 | 14.30 | 8,985,901 | -0.17(-1.18%) |
Jul 27, 2001 | 14.54 | 14.57 | 14.28 | 14.47 | 7,310,290 | -0.07(-0.47%) |
Jul 26, 2001 | 14.53 | 14.54 | 14.35 | 14.54 | 10,728,981 | +0.01(+0.04%) |
Jul 25, 2001 | 14.28 | 14.55 | 14.22 | 14.53 | 11,277,098 | +0.25(+1.76%) |
Jul 24, 2001 | 14.37 | 14.41 | 14.10 | 14.28 | 15,425,889 | -0.09(-0.63%) |
Jul 23, 2001 | 14.88 | 14.88 | 14.29 | 14.37 | 16,065,927 | -0.53(-3.53%) |
Jul 20, 2001 | 15.09 | 15.11 | 14.79 | 14.90 | 10,965,436 | -0.19(-1.26%) |
Jul 19, 2001 | 14.93 | 15.15 | 14.80 | 15.09 | 7,796,818 | +0.16(+1.04%) |
Jul 18, 2001 | 15.17 | 15.17 | 14.74 | 14.93 | 12,671,996 | -0.29(-1.93%) |
Jul 17, 2001 | 15.18 | 15.25 | 14.83 | 15.23 | 11,655,612 | +0.05(+0.32%) |
Jul 16, 2001 | 14.88 | 15.18 | 14.88 | 15.18 | 13,002,537 | +0.31(+2.11%) |
Jul 13, 2001 | 14.70 | 14.91 | 14.58 | 14.87 | 10,016,522 | +0.17(+1.14%) |
Jul 12, 2001 | 14.70 | 14.70 | 14.51 | 14.70 | 10,756,217 | -0.01(-0.04%) |
Jul 11, 2001 | 14.43 | 14.78 | 14.31 | 14.70 | 11,194,772 | +0.27(+1.88%) |
Jul 10, 2001 | 14.61 | 14.63 | 14.36 | 14.43 | 14,606,963 | -0.18(-1.22%) |
Jul 09, 2001 | 14.41 | 14.76 | 14.40 | 14.61 | 7,044,124 | +0.20(+1.39%) |
Jul 06, 2001 | 14.62 | 14.70 | 14.40 | 14.41 | 7,768,654 | -0.21(-1.41%) |
Jul 05, 2001 | 14.82 | 14.82 | 14.55 | 14.62 | 8,534,346 | -0.23(-1.52%) |
Jul 03, 2001 | 14.74 | 14.86 | 14.74 | 14.84 | 6,029,287 | +0.11(+0.75%) |
Jul 02, 2001 | 14.54 | 14.88 | 14.43 | 14.73 | 11,319,499 | +0.19(+1.33%) |
Jun 29, 2001 | 14.70 | 14.75 | 14.49 | 14.54 | 20,344,396 | -0.11(-0.77%) |
Jun 28, 2001 | 14.29 | 14.67 | 14.29 | 14.65 | 24,163,884 | +0.38(+2.65%) |
Jun 27, 2001 | 14.20 | 14.33 | 14.14 | 14.27 | 19,581,490 | +0.07(+0.52%) |
Jun 26, 2001 | 14.08 | 14.31 | 13.90 | 14.20 | 31,640,684 | +0.12(+0.83%) |
Jun 25, 2001 | 13.98 | 14.28 | 13.98 | 14.08 | 22,733,394 | +0.24(+1.73%) |
Jun 22, 2001 | 14.08 | 14.12 | 13.76 | 13.85 | 14,254,138 | -0.24(-1.70%) |
Jun 21, 2001 | 14.19 | 14.37 | 14.07 | 14.08 | 15,937,176 | -0.11(-0.77%) |
Jun 20, 2001 | 14.14 | 14.29 | 14.04 | 14.19 | 12,846,861 | +0.06(+0.41%) |
Jun 19, 2001 | 14.14 | 14.25 | 14.07 | 14.14 | 8,419,833 | -0.01(-0.05%) |
Jun 18, 2001 | 14.30 | 14.36 | 14.05 | 14.14 | 9,833,300 | -0.16(-1.11%) |
Jun 15, 2001 | 14.55 | 14.60 | 14.25 | 14.30 | 21,277,526 | -0.25(-1.69%) |
Jun 14, 2001 | 14.76 | 14.76 | 14.49 | 14.55 | 10,865,778 | -0.27(-1.81%) |
Jun 13, 2001 | 14.83 | 14.83 | 14.67 | 14.81 | 8,628,124 | -0.02(-0.13%) |
Jun 12, 2001 | 14.84 | 14.90 | 14.70 | 14.83 | 7,581,718 | -0.01(-0.04%) |
Jun 11, 2001 | 14.86 | 14.90 | 14.70 | 14.84 | 5,379,346 | -0.02(-0.15%) |
Jun 08, 2001 | 14.90 | 14.94 | 14.75 | 14.86 | 6,847,594 | -0.04(-0.26%) |
Jun 07, 2001 | 15.11 | 15.25 | 14.82 | 14.90 | 10,500,264 | -0.20(-1.35%) |
Jun 06, 2001 | 15.34 | 15.34 | 14.98 | 15.11 | 10,979,982 | -0.28(-1.83%) |
Jun 05, 2001 | 15.37 | 15.40 | 15.02 | 15.39 | 10,586,923 | +0.02(+0.10%) |
Jun 04, 2001 | 15.38 | 15.38 | 15.15 | 15.37 | 6,940,133 | -0.08(-0.50%) |
Jun 01, 2001 | 15.32 | 15.48 | 15.19 | 15.45 | 10,789,952 | +0.13(+0.87%) |
May 31, 2001 | 15.36 | 15.36 | 15.17 | 15.32 | 11,178,060 | -0.16(-1.00%) |
May 30, 2001 | 15.62 | 15.72 | 15.43 | 15.47 | 8,078,459 | -0.15(-0.95%) |
May 29, 2001 | 15.56 | 15.76 | 15.56 | 15.62 | 7,012,865 | +0.05(+0.35%) |
May 25, 2001 | 15.86 | 15.86 | 15.47 | 15.56 | 6,200,748 | -0.30(-1.87%) |
May 24, 2001 | 15.74 | 15.95 | 15.67 | 15.86 | 10,358,824 | +0.13(+0.80%) |
May 23, 2001 | 15.44 | 15.74 | 15.28 | 15.74 | 13,193,496 | +0.29(+1.88%) |
May 22, 2001 | 15.56 | 15.56 | 15.36 | 15.44 | 9,174,384 | -0.16(-1.01%) |
May 21, 2001 | 15.54 | 15.62 | 15.29 | 15.60 | 12,374,570 | +0.06(+0.40%) |
May 18, 2001 | 15.55 | 15.61 | 15.41 | 15.54 | 10,408,343 | -0.01(-0.06%) |
May 17, 2001 | 15.58 | 15.74 | 15.40 | 15.55 | 14,816,802 | -0.03(-0.21%) |
May 16, 2001 | 14.83 | 15.64 | 14.71 | 15.58 | 17,577,814 | +0.75(+5.08%) |
May 15, 2001 | 14.87 | 14.90 | 14.61 | 14.83 | 10,733,933 | -0.04(-0.24%) |
May 14, 2001 | 14.65 | 14.90 | 14.65 | 14.87 | 11,738,556 | +0.23(+1.59%) |
May 11, 2001 | 14.74 | 14.83 | 14.41 | 14.63 | 14,912,126 | -0.10(-0.70%) |
May 10, 2001 | 14.79 | 14.94 | 14.71 | 14.74 | 11,323,213 | -0.05(-0.33%) |
May 09, 2001 | 15.05 | 15.05 | 14.67 | 14.79 | 15,533,594 | -0.26(-1.74%) |
May 08, 2001 | 15.09 | 15.09 | 14.87 | 15.05 | 10,639,846 | -0.08(-0.53%) |
May 07, 2001 | 15.13 | 15.15 | 15.00 | 15.13 | 10,854,946 | -0.00(-0.02%) |
May 04, 2001 | 15.11 | 15.18 | 14.80 | 15.13 | 13,647,217 | +0.03(+0.17%) |
May 03, 2001 | 15.37 | 15.37 | 14.99 | 15.11 | 13,295,320 | -0.27(-1.72%) |
May 02, 2001 | 15.39 | 15.48 | 15.23 | 15.37 | 11,868,545 | -0.02(-0.13%) |