Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 12.09 | 12.30 | 12.04 | 12.20 | 265,680 | +0.12(+0.95%) |
Jul 30, 2001 | 11.91 | 12.16 | 11.91 | 12.09 | 231,162 | +0.08(+0.64%) |
Jul 27, 2001 | 11.72 | 12.07 | 11.69 | 12.01 | 144,788 | +0.38(+3.30%) |
Jul 26, 2001 | 11.71 | 11.79 | 11.52 | 11.63 | 317,692 | +0.07(+0.61%) |
Jul 25, 2001 | 11.53 | 11.97 | 11.52 | 11.56 | 290,358 | +0.08(+0.73%) |
Jul 24, 2001 | 11.68 | 11.74 | 11.47 | 11.47 | 172,902 | -0.15(-1.27%) |
Jul 23, 2001 | 12.20 | 12.24 | 11.52 | 11.62 | 271,147 | -0.60(-4.92%) |
Jul 20, 2001 | 12.16 | 12.36 | 12.10 | 12.22 | 286,453 | +0.01(+0.05%) |
Jul 19, 2001 | 12.16 | 12.47 | 12.14 | 12.22 | 722,072 | +0.05(+0.42%) |
Jul 18, 2001 | 11.78 | 12.16 | 11.70 | 12.16 | 362,519 | +0.33(+2.81%) |
Jul 17, 2001 | 11.27 | 12.04 | 11.27 | 11.83 | 743,001 | +0.60(+5.30%) |
Jul 16, 2001 | 11.27 | 11.46 | 11.06 | 11.24 | 316,755 | -0.08(-0.68%) |
Jul 13, 2001 | 11.27 | 11.35 | 11.17 | 11.31 | 582,905 | +0.18(+1.61%) |
Jul 12, 2001 | 10.88 | 11.17 | 10.65 | 11.13 | 583,061 | +0.24(+2.17%) |
Jul 11, 2001 | 10.95 | 11.08 | 10.88 | 10.90 | 484,661 | -0.15(-1.33%) |
Jul 10, 2001 | 10.92 | 11.04 | 10.82 | 11.04 | 501,998 | +0.10(+0.88%) |
Jul 09, 2001 | 11.01 | 11.02 | 10.75 | 10.95 | 389,071 | -0.12(-1.04%) |
Jul 06, 2001 | 11.30 | 11.32 | 10.90 | 11.06 | 165,562 | -0.19(-1.71%) |
Jul 05, 2001 | 11.40 | 11.40 | 11.13 | 11.26 | 290,046 | -0.13(-1.13%) |
Jul 03, 2001 | 11.48 | 11.48 | 11.27 | 11.38 | 181,337 | -0.10(-0.84%) |
Jul 02, 2001 | 11.59 | 11.59 | 11.40 | 11.48 | 311,288 | -0.10(-0.88%) |
Jun 29, 2001 | 11.56 | 11.91 | 11.52 | 11.58 | 439,365 | +0.11(+0.95%) |
Jun 28, 2001 | 11.44 | 11.63 | 11.38 | 11.47 | 263,337 | +0.01(+0.11%) |
Jun 27, 2001 | 11.42 | 11.56 | 11.33 | 11.46 | 288,172 | +0.04(+0.39%) |
Jun 26, 2001 | 11.17 | 11.59 | 11.06 | 11.42 | 432,180 | +0.03(+0.28%) |
Jun 25, 2001 | 11.52 | 11.55 | 11.20 | 11.38 | 134,479 | -0.12(-1.00%) |
Jun 22, 2001 | 11.81 | 11.90 | 11.32 | 11.50 | 242,721 | -0.41(-3.44%) |
Jun 21, 2001 | 11.91 | 12.07 | 11.69 | 11.91 | 400,942 | +0.04(+0.32%) |
Jun 20, 2001 | 12.04 | 12.10 | 11.78 | 11.87 | 616,799 | -0.35(-2.83%) |
Jun 19, 2001 | 12.07 | 12.34 | 12.07 | 12.22 | 183,523 | +0.08(+0.69%) |
Jun 18, 2001 | 11.97 | 12.16 | 11.97 | 12.13 | 139,477 | +0.00(+0.00%) |
Jun 15, 2001 | 12.52 | 12.57 | 11.99 | 12.13 | 595,869 | -0.43(-3.41%) |
Jun 14, 2001 | 12.71 | 12.78 | 12.39 | 12.56 | 510,276 | -0.29(-2.29%) |
Jun 13, 2001 | 12.79 | 13.00 | 12.79 | 12.86 | 536,360 | +0.07(+0.55%) |
Jun 12, 2001 | 12.96 | 13.00 | 12.66 | 12.79 | 486,847 | -0.13(-0.99%) |
Jun 11, 2001 | 13.10 | 13.45 | 12.91 | 12.91 | 451,705 | -0.25(-1.90%) |
Jun 08, 2001 | 13.32 | 13.32 | 13.12 | 13.16 | 179,619 | -0.15(-1.15%) |
Jun 07, 2001 | 13.49 | 13.49 | 13.22 | 13.32 | 462,950 | -0.17(-1.28%) |
Jun 06, 2001 | 13.39 | 13.49 | 12.90 | 13.49 | 873,108 | +0.11(+0.81%) |
Jun 05, 2001 | 12.93 | 13.48 | 12.72 | 13.38 | 662,250 | +0.39(+3.01%) |
Jun 04, 2001 | 13.25 | 13.27 | 12.96 | 12.99 | 1,155,815 | -0.29(-2.22%) |
Jun 01, 2001 | 13.25 | 13.34 | 12.99 | 13.29 | 370,641 | +0.07(+0.53%) |
May 31, 2001 | 12.92 | 13.43 | 12.82 | 13.21 | 449,050 | +0.52(+4.08%) |
May 30, 2001 | 13.28 | 13.28 | 12.56 | 12.70 | 351,898 | -0.43(-3.27%) |
May 29, 2001 | 12.60 | 13.38 | 12.59 | 13.12 | 575,565 | +0.40(+3.12%) |
May 25, 2001 | 12.48 | 12.85 | 12.42 | 12.73 | 351,586 | -0.12(-0.90%) |
May 24, 2001 | 12.80 | 12.86 | 12.67 | 12.84 | 322,221 | -0.05(-0.40%) |
May 23, 2001 | 12.81 | 12.96 | 12.58 | 12.89 | 640,276 | +0.12(+0.94%) |
May 22, 2001 | 13.15 | 13.15 | 12.74 | 12.77 | 291,664 | -0.29(-2.18%) |
May 21, 2001 | 12.93 | 13.06 | 12.86 | 13.06 | 246,708 | +0.16(+1.28%) |
May 18, 2001 | 12.67 | 12.89 | 12.41 | 12.89 | 500,516 | +0.30(+2.42%) |
May 17, 2001 | 12.43 | 12.69 | 12.37 | 12.59 | 525,597 | +0.16(+1.33%) |
May 16, 2001 | 11.98 | 12.52 | 11.92 | 12.43 | 378,107 | +0.41(+3.43%) |
May 15, 2001 | 11.77 | 12.11 | 11.59 | 12.01 | 307,439 | +0.10(+0.80%) |
May 14, 2001 | 11.49 | 11.92 | 11.49 | 11.92 | 245,446 | +0.36(+3.13%) |
May 11, 2001 | 11.54 | 11.73 | 11.45 | 11.56 | 179,510 | +0.03(+0.22%) |
May 10, 2001 | 11.16 | 11.66 | 11.13 | 11.53 | 940,775 | +0.44(+3.94%) |
May 09, 2001 | 11.32 | 11.45 | 11.09 | 11.09 | 303,810 | -0.23(-2.02%) |
May 08, 2001 | 11.54 | 11.85 | 11.27 | 11.32 | 341,827 | -0.17(-1.49%) |
May 07, 2001 | 11.41 | 11.97 | 11.35 | 11.49 | 461,395 | +0.19(+1.68%) |
May 04, 2001 | 11.28 | 11.54 | 11.14 | 11.30 | 209,323 | -0.04(-0.39%) |
May 03, 2001 | 11.47 | 11.47 | 11.13 | 11.35 | 179,983 | -0.10(-0.89%) |
May 02, 2001 | 11.60 | 11.63 | 11.22 | 11.45 | 202,540 | +0.01(+0.06%) |