Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 19.01 | 19.83 | 18.92 | 19.43 | 77,254,224 | +0.50(+2.65%) |
Jul 30, 2001 | 19.23 | 19.38 | 18.77 | 18.93 | 46,816,176 | -0.12(-0.62%) |
Jul 27, 2001 | 19.30 | 19.46 | 18.91 | 19.05 | 54,438,652 | -0.36(-1.88%) |
Jul 26, 2001 | 18.97 | 19.49 | 18.77 | 19.41 | 70,913,280 | +0.23(+1.22%) |
Jul 25, 2001 | 18.88 | 19.21 | 18.37 | 19.18 | 54,523,340 | +0.35(+1.87%) |
Jul 24, 2001 | 18.71 | 19.29 | 18.53 | 18.82 | 58,350,608 | -0.08(-0.41%) |
Jul 23, 2001 | 19.53 | 19.70 | 18.84 | 18.90 | 53,785,840 | -0.61(-3.11%) |
Jul 20, 2001 | 19.17 | 19.57 | 18.86 | 19.51 | 77,392,608 | -0.02(-0.10%) |
Jul 19, 2001 | 19.29 | 19.70 | 19.18 | 19.53 | 83,772,056 | +0.70(+3.70%) |
Jul 18, 2001 | 18.82 | 19.65 | 18.59 | 18.83 | 109,947,736 | -0.66(-3.38%) |
Jul 17, 2001 | 18.62 | 19.51 | 18.30 | 19.49 | 160,307,184 | +0.50(+2.64%) |
Jul 16, 2001 | 19.57 | 20.04 | 18.75 | 18.99 | 100,858,536 | -0.69(-3.51%) |
Jul 13, 2001 | 19.56 | 19.80 | 19.07 | 19.68 | 65,659,032 | +0.06(+0.30%) |
Jul 12, 2001 | 19.13 | 19.68 | 18.93 | 19.62 | 75,519,632 | +1.33(+7.27%) |
Jul 11, 2001 | 18.02 | 18.58 | 17.60 | 18.29 | 77,223,232 | +0.18(+0.97%) |
Jul 10, 2001 | 18.11 | 19.01 | 17.90 | 18.11 | 63,273,620 | -0.72(-3.84%) |
Jul 09, 2001 | 18.60 | 19.18 | 18.32 | 18.84 | 46,240,536 | +0.31(+1.65%) |
Jul 06, 2001 | 18.99 | 19.46 | 18.45 | 18.53 | 57,342,624 | -0.92(-4.73%) |
Jul 05, 2001 | 19.61 | 20.21 | 19.42 | 19.45 | 54,665,716 | -0.40(-2.04%) |
Jul 03, 2001 | 19.51 | 20.00 | 19.33 | 19.85 | 33,938,220 | +0.26(+1.33%) |
Jul 02, 2001 | 19.28 | 19.91 | 19.01 | 19.59 | 59,187,680 | +0.53(+2.77%) |
Jun 29, 2001 | 19.43 | 20.06 | 18.74 | 19.07 | 75,846,728 | -0.25(-1.32%) |
Jun 28, 2001 | 19.05 | 19.88 | 19.03 | 19.32 | 83,650,088 | +0.65(+3.46%) |
Jun 27, 2001 | 18.90 | 19.04 | 18.47 | 18.67 | 51,748,700 | -0.21(-1.10%) |
Jun 26, 2001 | 18.31 | 18.95 | 18.27 | 18.88 | 53,360,552 | +0.25(+1.36%) |
Jun 25, 2001 | 18.25 | 18.70 | 17.90 | 18.63 | 43,508,392 | +0.70(+3.89%) |
Jun 22, 2001 | 17.90 | 18.45 | 17.77 | 17.93 | 46,589,416 | +0.16(+0.88%) |
Jun 21, 2001 | 17.83 | 18.31 | 17.57 | 17.77 | 70,413,888 | -0.14(-0.80%) |
Jun 20, 2001 | 17.15 | 18.03 | 17.12 | 17.92 | 66,079,252 | +0.53(+3.07%) |
Jun 19, 2001 | 18.60 | 18.77 | 17.04 | 17.38 | 92,709,360 | -0.57(-3.19%) |
Jun 18, 2001 | 18.17 | 18.60 | 17.88 | 17.96 | 42,734,684 | -0.08(-0.47%) |
Jun 15, 2001 | 17.82 | 18.45 | 17.67 | 18.04 | 84,244,752 | +0.05(+0.25%) |
Jun 14, 2001 | 18.62 | 18.97 | 17.96 | 18.00 | 64,304,004 | -0.95(-4.99%) |
Jun 13, 2001 | 19.48 | 19.64 | 18.90 | 18.94 | 62,952,816 | -0.70(-3.55%) |
Jun 12, 2001 | 19.36 | 19.69 | 18.90 | 19.64 | 82,984,384 | -0.13(-0.66%) |
Jun 11, 2001 | 19.66 | 19.89 | 19.18 | 19.77 | 63,014,800 | -0.22(-1.11%) |
Jun 08, 2001 | 20.79 | 20.81 | 19.55 | 19.99 | 104,840,616 | -0.31(-1.51%) |
Jun 07, 2001 | 19.36 | 20.36 | 19.34 | 20.30 | 116,119,136 | +0.86(+4.43%) |
Jun 06, 2001 | 19.20 | 20.00 | 18.93 | 19.44 | 111,455,568 | +0.06(+0.30%) |
Jun 05, 2001 | 18.81 | 19.52 | 18.80 | 19.38 | 79,205,448 | +0.80(+4.32%) |
Jun 04, 2001 | 18.98 | 19.23 | 18.29 | 18.58 | 58,138,888 | -0.16(-0.83%) |
Jun 01, 2001 | 17.77 | 18.95 | 17.72 | 18.73 | 92,976,776 | +1.13(+6.40%) |
May 31, 2001 | 17.62 | 17.98 | 17.49 | 17.61 | 59,468,136 | +0.27(+1.54%) |
May 30, 2001 | 17.82 | 18.05 | 17.21 | 17.34 | 72,526,976 | -0.81(-4.49%) |
May 29, 2001 | 18.88 | 18.92 | 18.11 | 18.15 | 57,989,916 | -0.81(-4.30%) |
May 25, 2001 | 19.19 | 19.26 | 18.69 | 18.97 | 45,400,856 | -0.07(-0.38%) |
May 24, 2001 | 18.80 | 19.16 | 18.33 | 19.04 | 72,442,744 | +0.27(+1.42%) |
May 23, 2001 | 19.14 | 19.72 | 18.62 | 18.77 | 82,063,240 | -0.48(-2.47%) |
May 22, 2001 | 19.68 | 19.83 | 19.16 | 19.25 | 60,855,380 | -0.24(-1.24%) |
May 21, 2001 | 18.49 | 19.56 | 18.37 | 19.49 | 68,146,768 | +0.74(+3.96%) |
May 18, 2001 | 18.60 | 18.99 | 18.24 | 18.75 | 53,352,576 | +0.10(+0.56%) |
May 17, 2001 | 18.76 | 19.03 | 18.25 | 18.64 | 86,493,456 | +0.16(+0.85%) |
May 16, 2001 | 17.60 | 18.58 | 17.27 | 18.48 | 91,909,728 | +0.76(+4.26%) |
May 15, 2001 | 18.00 | 18.32 | 17.55 | 17.73 | 72,585,280 | -0.14(-0.77%) |
May 14, 2001 | 18.28 | 18.35 | 17.41 | 17.87 | 64,428,892 | -0.35(-1.90%) |
May 11, 2001 | 18.92 | 19.06 | 18.11 | 18.21 | 72,924,032 | -0.70(-3.69%) |
May 10, 2001 | 19.87 | 19.91 | 18.84 | 18.91 | 75,355,160 | -0.60(-3.07%) |
May 09, 2001 | 20.20 | 20.20 | 19.10 | 19.51 | 94,543,064 | -1.01(-4.92%) |
May 08, 2001 | 20.53 | 20.73 | 20.14 | 20.52 | 63,692,312 | +0.21(+1.03%) |
May 07, 2001 | 20.24 | 20.65 | 19.78 | 20.31 | 51,623,200 | +0.18(+0.91%) |
May 04, 2001 | 19.49 | 20.24 | 19.10 | 20.13 | 54,301,336 | +0.31(+1.58%) |
May 03, 2001 | 20.30 | 20.34 | 19.63 | 19.81 | 56,890,336 | -1.00(-4.82%) |
May 02, 2001 | 20.79 | 21.18 | 20.34 | 20.82 | 69,074,056 | +0.50(+2.44%) |