Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 24.55 | 24.96 | 24.29 | 24.30 | 19,024,420 | -0.38(-1.53%) |
Jul 30, 2001 | 24.67 | 24.84 | 24.53 | 24.68 | 11,942,833 | -0.19(-0.75%) |
Jul 27, 2001 | 24.76 | 24.99 | 24.36 | 24.86 | 14,391,759 | +0.01(+0.02%) |
Jul 26, 2001 | 24.03 | 24.87 | 24.02 | 24.86 | 17,913,132 | +0.34(+1.40%) |
Jul 25, 2001 | 24.09 | 24.67 | 23.94 | 24.51 | 19,910,392 | +0.67(+2.83%) |
Jul 24, 2001 | 24.72 | 24.72 | 23.58 | 23.84 | 25,296,862 | -0.89(-3.60%) |
Jul 23, 2001 | 25.31 | 25.44 | 24.52 | 24.73 | 16,498,670 | -0.50(-1.98%) |
Jul 20, 2001 | 25.11 | 25.37 | 25.11 | 25.23 | 19,244,066 | +0.16(+0.65%) |
Jul 19, 2001 | 25.14 | 25.34 | 24.79 | 25.07 | 19,708,622 | +12.81(+104.54%) |
Jul 18, 2001 | 12.29 | 12.33 | 12.14 | 12.26 | 32,295,782 | -0.15(-1.23%) |
Jul 17, 2001 | 12.54 | 12.60 | 12.36 | 12.41 | 20,169,224 | -0.10(-0.80%) |
Jul 16, 2001 | 12.53 | 12.65 | 12.45 | 12.51 | 16,719,519 | +0.00(+0.01%) |
Jul 13, 2001 | 12.43 | 12.65 | 12.41 | 12.51 | 15,701,381 | +0.08(+0.62%) |
Jul 12, 2001 | 12.24 | 12.50 | 12.23 | 12.43 | 16,572,057 | +0.07(+0.59%) |
Jul 11, 2001 | 12.44 | 12.47 | 12.23 | 12.36 | 23,593,148 | -0.12(-0.94%) |
Jul 10, 2001 | 12.58 | 12.60 | 12.47 | 12.47 | 17,882,024 | -0.14(-1.11%) |
Jul 09, 2001 | 12.66 | 12.66 | 12.54 | 12.61 | 15,853,999 | -0.01(-0.09%) |
Jul 06, 2001 | 12.74 | 12.77 | 12.55 | 12.63 | 16,635,648 | -0.03(-0.23%) |
Jul 05, 2001 | 12.73 | 12.83 | 12.63 | 12.66 | 17,407,328 | -0.05(-0.39%) |
Jul 03, 2001 | 12.75 | 12.75 | 12.63 | 12.70 | 11,437,717 | -0.05(-0.41%) |
Jul 02, 2001 | 12.84 | 12.92 | 12.72 | 12.76 | 19,725,808 | +0.05(+0.40%) |
Jun 29, 2001 | 12.63 | 12.79 | 12.59 | 12.71 | 26,419,322 | +0.08(+0.61%) |
Jun 28, 2001 | 12.56 | 12.66 | 12.53 | 12.63 | 26,788,490 | -0.06(-0.46%) |
Jun 27, 2001 | 12.81 | 12.82 | 12.69 | 12.69 | 19,904,892 | -0.19(-1.51%) |
Jun 26, 2001 | 12.86 | 12.95 | 12.86 | 12.88 | 17,733,874 | +0.01(+0.05%) |
Jun 25, 2001 | 12.80 | 12.96 | 12.80 | 12.88 | 17,716,344 | -0.06(-0.44%) |
Jun 22, 2001 | 12.87 | 12.95 | 12.78 | 12.93 | 19,623,376 | +0.07(+0.57%) |
Jun 21, 2001 | 12.76 | 12.86 | 12.61 | 12.86 | 25,765,884 | +0.10(+0.77%) |
Jun 20, 2001 | 12.79 | 12.97 | 12.76 | 12.76 | 21,812,954 | -0.09(-0.72%) |
Jun 19, 2001 | 12.91 | 12.93 | 12.81 | 12.85 | 15,132,503 | -0.02(-0.15%) |
Jun 18, 2001 | 12.98 | 12.98 | 12.85 | 12.87 | 15,790,408 | -0.06(-0.45%) |
Jun 15, 2001 | 12.92 | 13.13 | 12.91 | 12.93 | 39,462,616 | +0.01(+0.06%) |
Jun 14, 2001 | 12.95 | 13.06 | 12.88 | 12.92 | 15,516,109 | -0.16(-1.26%) |
Jun 13, 2001 | 13.15 | 13.20 | 13.02 | 13.09 | 15,156,221 | -0.02(-0.16%) |
Jun 12, 2001 | 13.16 | 13.16 | 13.01 | 13.11 | 18,904,286 | +0.06(+0.47%) |
Jun 11, 2001 | 13.02 | 13.16 | 12.99 | 13.05 | 17,449,608 | +0.05(+0.35%) |
Jun 08, 2001 | 12.95 | 13.02 | 12.86 | 13.00 | 15,118,066 | +0.03(+0.24%) |
Jun 07, 2001 | 13.04 | 13.09 | 12.94 | 12.97 | 21,994,790 | -0.03(-0.25%) |
Jun 06, 2001 | 13.17 | 13.20 | 12.98 | 13.00 | 27,298,590 | -0.31(-2.35%) |
Jun 05, 2001 | 13.21 | 13.33 | 13.07 | 13.32 | 21,457,192 | +0.10(+0.79%) |
Jun 04, 2001 | 13.06 | 13.22 | 13.05 | 13.21 | 16,895,510 | +0.27(+2.11%) |
Jun 01, 2001 | 12.95 | 12.96 | 12.83 | 12.94 | 13,461,273 | +0.03(+0.23%) |
May 31, 2001 | 12.84 | 13.00 | 12.84 | 12.91 | 20,376,150 | -0.02(-0.14%) |
May 30, 2001 | 12.86 | 13.09 | 12.80 | 12.93 | 28,041,398 | +0.16(+1.22%) |
May 29, 2001 | 12.93 | 12.98 | 12.77 | 12.77 | 21,048,836 | -0.04(-0.34%) |
May 25, 2001 | 12.76 | 12.90 | 12.76 | 12.82 | 15,943,369 | +0.02(+0.19%) |
May 24, 2001 | 12.78 | 12.82 | 12.70 | 12.79 | 14,912,514 | +0.10(+0.76%) |
May 23, 2001 | 12.92 | 12.92 | 12.65 | 12.69 | 21,261,608 | -0.22(-1.73%) |
May 22, 2001 | 12.92 | 12.95 | 12.87 | 12.92 | 20,281,280 | +0.01(+0.07%) |
May 21, 2001 | 13.16 | 13.19 | 12.91 | 12.91 | 21,101,428 | -0.21(-1.61%) |
May 18, 2001 | 12.94 | 13.13 | 12.92 | 13.12 | 24,558,350 | +0.21(+1.66%) |
May 17, 2001 | 12.97 | 12.97 | 12.84 | 12.91 | 19,932,392 | -0.11(-0.86%) |
May 16, 2001 | 13.01 | 13.09 | 12.95 | 13.02 | 28,077,834 | +0.01(+0.06%) |
May 15, 2001 | 12.95 | 13.02 | 12.90 | 13.01 | 15,496,860 | +0.06(+0.44%) |
May 14, 2001 | 12.83 | 13.01 | 12.82 | 12.95 | 16,807,514 | +0.21(+1.62%) |
May 11, 2001 | 12.82 | 12.82 | 12.60 | 12.75 | 15,393,053 | -0.07(-0.52%) |
May 10, 2001 | 12.99 | 13.00 | 12.80 | 12.82 | 17,388,080 | -0.24(-1.81%) |
May 09, 2001 | 12.96 | 13.06 | 12.93 | 13.05 | 18,709,732 | +0.14(+1.10%) |
May 08, 2001 | 12.82 | 12.97 | 12.74 | 12.91 | 18,999,844 | +0.08(+0.62%) |
May 07, 2001 | 12.74 | 12.92 | 12.69 | 12.83 | 17,326,552 | +0.09(+0.73%) |
May 04, 2001 | 12.53 | 12.77 | 12.53 | 12.74 | 16,653,866 | +0.21(+1.68%) |
May 03, 2001 | 12.58 | 12.63 | 12.43 | 12.52 | 22,658,538 | -0.06(-0.46%) |
May 02, 2001 | 12.75 | 12.75 | 12.55 | 12.58 | 29,134,124 | -0.33(-2.59%) |