Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 24.56 | 24.96 | 24.30 | 24.30 | 19,019,384 | -0.38(-1.53%) |
Jul 30, 2001 | 24.68 | 24.85 | 24.54 | 24.68 | 11,939,671 | -0.19(-0.75%) |
Jul 27, 2001 | 24.76 | 25.00 | 24.36 | 24.87 | 14,387,949 | +0.01(+0.02%) |
Jul 26, 2001 | 24.04 | 24.88 | 24.03 | 24.86 | 17,908,390 | +0.34(+1.40%) |
Jul 25, 2001 | 24.09 | 24.68 | 23.95 | 24.52 | 19,905,122 | +0.68(+2.83%) |
Jul 24, 2001 | 24.72 | 24.72 | 23.58 | 23.84 | 25,290,164 | -0.89(-3.60%) |
Jul 23, 2001 | 25.32 | 25.45 | 24.53 | 24.73 | 16,494,302 | -0.50(-1.98%) |
Jul 20, 2001 | 25.11 | 25.38 | 25.11 | 25.24 | 19,238,972 | +0.16(+0.65%) |
Jul 19, 2001 | 25.14 | 25.35 | 24.79 | 25.07 | 19,703,404 | +12.81(+104.53%) |
Jul 18, 2001 | 12.29 | 12.33 | 12.14 | 12.26 | 32,287,232 | -0.15(-1.23%) |
Jul 17, 2001 | 12.54 | 12.60 | 12.36 | 12.41 | 20,163,884 | -0.10(-0.80%) |
Jul 16, 2001 | 12.53 | 12.66 | 12.45 | 12.51 | 16,715,092 | +0.00(+0.01%) |
Jul 13, 2001 | 12.43 | 12.66 | 12.42 | 12.51 | 15,697,225 | +0.08(+0.62%) |
Jul 12, 2001 | 12.24 | 12.50 | 12.24 | 12.43 | 16,567,670 | +0.07(+0.59%) |
Jul 11, 2001 | 12.44 | 12.48 | 12.23 | 12.36 | 23,586,902 | -0.12(-0.94%) |
Jul 10, 2001 | 12.59 | 12.60 | 12.48 | 12.48 | 17,877,290 | -0.14(-1.11%) |
Jul 09, 2001 | 12.67 | 12.67 | 12.54 | 12.62 | 15,849,802 | -0.01(-0.09%) |
Jul 06, 2001 | 12.75 | 12.77 | 12.56 | 12.63 | 16,631,244 | -0.03(-0.23%) |
Jul 05, 2001 | 12.73 | 12.83 | 12.64 | 12.66 | 17,402,720 | -0.05(-0.39%) |
Jul 03, 2001 | 12.75 | 12.75 | 12.64 | 12.71 | 11,434,689 | -0.05(-0.41%) |
Jul 02, 2001 | 12.84 | 12.92 | 12.72 | 12.76 | 19,720,586 | +0.05(+0.40%) |
Jun 29, 2001 | 12.63 | 12.79 | 12.59 | 12.71 | 26,412,328 | +0.08(+0.61%) |
Jun 28, 2001 | 12.56 | 12.66 | 12.54 | 12.63 | 26,781,398 | -0.06(-0.46%) |
Jun 27, 2001 | 12.81 | 12.83 | 12.69 | 12.69 | 19,899,624 | -0.20(-1.51%) |
Jun 26, 2001 | 12.86 | 12.95 | 12.86 | 12.89 | 17,729,180 | +0.01(+0.05%) |
Jun 25, 2001 | 12.81 | 12.97 | 12.81 | 12.88 | 17,711,654 | -0.06(-0.44%) |
Jun 22, 2001 | 12.88 | 12.95 | 12.78 | 12.94 | 19,618,180 | +0.07(+0.57%) |
Jun 21, 2001 | 12.76 | 12.86 | 12.62 | 12.86 | 25,759,064 | +0.10(+0.78%) |
Jun 20, 2001 | 12.79 | 12.97 | 12.76 | 12.76 | 21,807,180 | -0.09(-0.72%) |
Jun 19, 2001 | 12.91 | 12.93 | 12.81 | 12.86 | 15,128,497 | -0.02(-0.15%) |
Jun 18, 2001 | 12.98 | 12.98 | 12.85 | 12.88 | 15,786,228 | -0.06(-0.45%) |
Jun 15, 2001 | 12.92 | 13.14 | 12.91 | 12.94 | 39,452,168 | +0.01(+0.06%) |
Jun 14, 2001 | 12.95 | 13.07 | 12.88 | 12.93 | 15,512,002 | -0.16(-1.26%) |
Jun 13, 2001 | 13.15 | 13.20 | 13.02 | 13.09 | 15,152,208 | -0.02(-0.16%) |
Jun 12, 2001 | 13.16 | 13.16 | 13.01 | 13.11 | 18,899,282 | +0.06(+0.47%) |
Jun 11, 2001 | 13.02 | 13.17 | 12.99 | 13.05 | 17,444,988 | +0.05(+0.35%) |
Jun 08, 2001 | 12.95 | 13.03 | 12.86 | 13.01 | 15,114,064 | +0.03(+0.24%) |
Jun 07, 2001 | 13.04 | 13.09 | 12.94 | 12.98 | 21,988,966 | -0.03(-0.25%) |
Jun 06, 2001 | 13.18 | 13.20 | 12.98 | 13.01 | 27,291,364 | -0.31(-2.35%) |
Jun 05, 2001 | 13.22 | 13.34 | 13.07 | 13.32 | 21,451,510 | +0.10(+0.79%) |
Jun 04, 2001 | 13.07 | 13.22 | 13.05 | 13.22 | 16,891,038 | +0.27(+2.11%) |
Jun 01, 2001 | 12.95 | 12.96 | 12.83 | 12.94 | 13,457,710 | +0.03(+0.23%) |
May 31, 2001 | 12.85 | 13.00 | 12.85 | 12.91 | 20,370,756 | -0.02(-0.14%) |
May 30, 2001 | 12.86 | 13.10 | 12.80 | 12.93 | 28,033,974 | +0.16(+1.22%) |
May 29, 2001 | 12.94 | 12.98 | 12.77 | 12.77 | 21,043,264 | -0.04(-0.34%) |
May 25, 2001 | 12.76 | 12.90 | 12.76 | 12.82 | 15,939,149 | +0.02(+0.19%) |
May 24, 2001 | 12.78 | 12.83 | 12.70 | 12.79 | 14,908,566 | +0.10(+0.76%) |
May 23, 2001 | 12.92 | 12.92 | 12.66 | 12.70 | 21,255,978 | -0.22(-1.73%) |
May 22, 2001 | 12.92 | 12.95 | 12.87 | 12.92 | 20,275,912 | +0.01(+0.07%) |
May 21, 2001 | 13.16 | 13.19 | 12.91 | 12.91 | 21,095,842 | -0.21(-1.61%) |
May 18, 2001 | 12.94 | 13.13 | 12.92 | 13.12 | 24,551,850 | +0.21(+1.66%) |
May 17, 2001 | 12.97 | 12.97 | 12.84 | 12.91 | 19,927,114 | -0.11(-0.86%) |
May 16, 2001 | 13.02 | 13.10 | 12.96 | 13.02 | 28,070,400 | +0.01(+0.06%) |
May 15, 2001 | 12.96 | 13.03 | 12.90 | 13.02 | 15,492,758 | +0.06(+0.44%) |
May 14, 2001 | 12.83 | 13.01 | 12.82 | 12.96 | 16,803,064 | +0.21(+1.62%) |
May 11, 2001 | 12.82 | 12.82 | 12.61 | 12.75 | 15,388,978 | -0.07(-0.52%) |
May 10, 2001 | 12.99 | 13.00 | 12.81 | 12.82 | 17,383,476 | -0.24(-1.81%) |
May 09, 2001 | 12.96 | 13.06 | 12.93 | 13.05 | 18,704,780 | +0.14(+1.10%) |
May 08, 2001 | 12.82 | 12.97 | 12.75 | 12.91 | 18,994,814 | +0.08(+0.62%) |
May 07, 2001 | 12.74 | 12.92 | 12.69 | 12.83 | 17,321,964 | +0.09(+0.73%) |
May 04, 2001 | 12.53 | 12.77 | 12.53 | 12.74 | 16,649,457 | +0.21(+1.68%) |
May 03, 2001 | 12.59 | 12.63 | 12.43 | 12.53 | 22,652,540 | -0.06(-0.46%) |
May 02, 2001 | 12.75 | 12.75 | 12.55 | 12.59 | 29,126,412 | -0.33(-2.59%) |