Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2001 | 13.52 | 13.67 | 13.10 | 13.32 | 111,446,816 | -0.07(-0.54%) |
Sep 27, 2001 | 13.63 | 13.92 | 12.76 | 13.39 | 90,199,528 | -0.23(-1.67%) |
Sep 26, 2001 | 14.16 | 14.24 | 13.51 | 13.62 | 73,768,624 | -0.51(-3.60%) |
Sep 25, 2001 | 14.05 | 14.31 | 13.55 | 14.13 | 101,127,640 | +0.24(+1.74%) |
Sep 24, 2001 | 13.04 | 14.16 | 12.71 | 13.89 | 121,412,512 | +1.31(+10.41%) |
Sep 21, 2001 | 12.39 | 13.52 | 12.36 | 12.58 | 178,580,080 | -0.89(-6.63%) |
Sep 20, 2001 | 13.99 | 14.52 | 13.36 | 13.47 | 107,915,344 | -1.05(-7.23%) |
Sep 19, 2001 | 15.36 | 15.44 | 13.60 | 14.52 | 132,334,640 | -0.78(-5.07%) |
Sep 18, 2001 | 15.56 | 15.96 | 15.12 | 15.30 | 86,093,024 | -0.08(-0.51%) |
Sep 17, 2001 | 15.81 | 16.29 | 15.32 | 15.38 | 124,904,704 | -1.62(-9.51%) |
Sep 10, 2001 | 16.64 | 17.01 | 16.59 | 16.99 | 79,249,320 | +0.12(+0.70%) |
Sep 07, 2001 | 17.05 | 17.59 | 16.77 | 16.88 | 111,613,432 | -0.14(-0.80%) |
Sep 06, 2001 | 17.44 | 18.00 | 16.82 | 17.01 | 125,257,880 | -0.89(-4.99%) |
Sep 05, 2001 | 17.56 | 18.05 | 17.17 | 17.90 | 109,302,896 | +0.40(+2.31%) |
Sep 04, 2001 | 17.96 | 18.31 | 17.50 | 17.50 | 83,447,416 | -0.72(-3.97%) |
Aug 31, 2001 | 17.61 | 18.34 | 17.61 | 18.22 | 58,496,208 | +0.54(+3.06%) |
Aug 30, 2001 | 17.92 | 18.14 | 17.52 | 17.68 | 68,715,968 | -0.63(-3.45%) |
Aug 29, 2001 | 18.81 | 18.85 | 18.08 | 18.32 | 58,181,080 | -0.27(-1.44%) |
Aug 28, 2001 | 19.05 | 19.33 | 18.53 | 18.58 | 84,162,208 | -0.42(-2.20%) |
Aug 27, 2001 | 18.92 | 19.48 | 18.64 | 19.00 | 42,951,468 | +0.05(+0.24%) |
Aug 24, 2001 | 18.28 | 18.99 | 18.15 | 18.95 | 59,617,112 | +0.92(+5.10%) |
Aug 23, 2001 | 18.18 | 18.49 | 18.00 | 18.04 | 49,936,628 | -0.19(-1.04%) |
Aug 22, 2001 | 17.98 | 18.25 | 17.60 | 18.22 | 64,922,296 | +0.58(+3.29%) |
Aug 21, 2001 | 18.47 | 18.58 | 17.63 | 17.64 | 53,834,012 | -0.74(-4.01%) |
Aug 20, 2001 | 18.30 | 18.69 | 18.19 | 18.38 | 56,073,516 | +0.08(+0.46%) |
Aug 17, 2001 | 19.01 | 19.15 | 18.11 | 18.30 | 92,561,000 | -1.36(-6.93%) |
Aug 16, 2001 | 19.17 | 19.67 | 18.95 | 19.66 | 59,362,888 | +0.25(+1.28%) |
Aug 15, 2001 | 19.74 | 20.04 | 19.36 | 19.41 | 51,163,700 | -0.37(-1.88%) |
Aug 14, 2001 | 20.02 | 20.11 | 19.71 | 19.78 | 42,286,076 | -0.14(-0.69%) |
Aug 13, 2001 | 19.99 | 20.02 | 19.61 | 19.92 | 47,300,836 | +0.40(+2.04%) |
Aug 10, 2001 | 19.24 | 19.68 | 18.90 | 19.52 | 51,857,780 | +0.20(+1.01%) |
Aug 09, 2001 | 19.23 | 19.57 | 19.02 | 19.33 | 54,824,352 | +0.03(+0.14%) |
Aug 08, 2001 | 19.81 | 20.33 | 19.16 | 19.30 | 75,324,168 | -0.66(-3.30%) |
Aug 07, 2001 | 19.52 | 20.21 | 19.40 | 19.96 | 67,661,192 | +0.22(+1.12%) |
Aug 06, 2001 | 19.83 | 20.00 | 19.58 | 19.74 | 83,119,248 | -0.91(-4.42%) |
Aug 03, 2001 | 20.89 | 20.91 | 20.37 | 20.65 | 54,728,004 | -0.28(-1.34%) |
Aug 02, 2001 | 20.47 | 21.01 | 20.42 | 20.93 | 113,747,840 | +0.89(+4.42%) |
Aug 01, 2001 | 19.96 | 20.19 | 19.74 | 20.04 | 69,076,664 | +0.61(+3.15%) |
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%) |