Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2001 | 9.266 | 9.524 | 9.223 | 9.455 | 7,422,725 | +0.27(+2.89%) |
Jul 30, 2001 | 9.146 | 9.227 | 9.108 | 9.189 | 4,105,897 | +0.14(+1.52%) |
Jul 27, 2001 | 9.021 | 9.052 | 8.957 | 9.052 | 6,350,139 | +0.03(+0.34%) |
Jul 26, 2001 | 9.095 | 9.112 | 8.906 | 9.021 | 6,954,179 | -0.07(-0.81%) |
Jul 25, 2001 | 9.077 | 9.197 | 8.976 | 9.095 | 10,241,286 | +0.02(+0.19%) |
Jul 24, 2001 | 9.249 | 9.300 | 9.040 | 9.077 | 9,621,220 | -0.17(-1.86%) |
Jul 23, 2001 | 9.266 | 9.343 | 9.105 | 9.249 | 4,275,774 | -0.02(-0.19%) |
Jul 20, 2001 | 9.300 | 9.429 | 9.223 | 9.266 | 4,721,009 | -0.03(-0.37%) |
Jul 19, 2001 | 9.076 | 9.409 | 9.076 | 9.300 | 8,939,672 | +0.26(+2.89%) |
Jul 18, 2001 | 9.189 | 9.237 | 8.895 | 9.040 | 8,988,916 | -0.15(-1.62%) |
Jul 17, 2001 | 8.820 | 9.352 | 8.820 | 9.189 | 15,059,035 | +0.55(+6.31%) |
Jul 16, 2001 | 9.000 | 9.000 | 8.605 | 8.643 | 4,736,161 | -0.36(-4.02%) |
Jul 13, 2001 | 8.906 | 9.041 | 8.906 | 9.005 | 6,328,576 | +0.10(+1.12%) |
Jul 12, 2001 | 8.563 | 8.931 | 8.563 | 8.906 | 6,844,618 | +0.50(+5.92%) |
Jul 11, 2001 | 8.382 | 8.593 | 8.382 | 8.408 | 6,006,305 | +0.04(+0.45%) |
Jul 10, 2001 | 8.648 | 8.738 | 8.369 | 8.370 | 6,217,850 | -0.28(-3.21%) |
Jul 09, 2001 | 8.580 | 8.777 | 8.580 | 8.648 | 3,972,442 | +0.14(+1.61%) |
Jul 06, 2001 | 8.868 | 8.880 | 8.511 | 8.511 | 5,475,986 | -0.36(-4.02%) |
Jul 05, 2001 | 8.921 | 8.957 | 8.846 | 8.868 | 4,681,964 | -0.05(-0.60%) |
Jul 03, 2001 | 8.916 | 8.971 | 8.854 | 8.921 | 3,126,262 | +0.01(+0.06%) |
Jul 02, 2001 | 8.588 | 8.966 | 8.588 | 8.916 | 6,017,378 | +0.33(+3.82%) |
Jun 29, 2001 | 8.537 | 8.734 | 8.494 | 8.588 | 11,944,427 | -0.10(-1.20%) |
Jun 28, 2001 | 8.973 | 9.070 | 8.648 | 8.693 | 14,525,510 | -0.28(-3.12%) |
Jun 27, 2001 | 9.129 | 9.258 | 8.923 | 8.973 | 7,459,148 | -0.16(-1.71%) |
Jun 26, 2001 | 9.034 | 9.215 | 8.873 | 9.129 | 10,650,389 | +0.09(+1.04%) |
Jun 25, 2001 | 9.376 | 9.376 | 9.026 | 9.034 | 7,932,065 | -0.34(-3.66%) |
Jun 22, 2001 | 9.590 | 9.590 | 9.316 | 9.378 | 5,424,702 | -0.23(-2.39%) |
Jun 21, 2001 | 9.524 | 9.695 | 9.493 | 9.608 | 7,600,178 | +0.08(+0.88%) |
Jun 20, 2001 | 9.266 | 9.563 | 9.266 | 9.524 | 6,182,593 | +0.28(+2.99%) |
Jun 19, 2001 | 9.345 | 9.386 | 9.213 | 9.247 | 6,629,285 | -0.10(-1.05%) |
Jun 18, 2001 | 9.292 | 9.405 | 9.275 | 9.345 | 4,309,866 | +0.05(+0.57%) |
Jun 15, 2001 | 9.299 | 9.348 | 9.258 | 9.292 | 9,482,521 | -0.01(-0.07%) |
Jun 14, 2001 | 9.273 | 9.369 | 9.189 | 9.299 | 6,192,791 | +0.03(+0.28%) |
Jun 13, 2001 | 9.235 | 9.348 | 9.223 | 9.273 | 2,474,144 | +0.04(+0.41%) |
Jun 12, 2001 | 9.156 | 9.276 | 9.095 | 9.235 | 4,666,229 | +0.08(+0.86%) |
Jun 11, 2001 | 9.283 | 9.283 | 9.060 | 9.156 | 4,559,582 | -0.17(-1.79%) |
Jun 08, 2001 | 9.434 | 9.434 | 9.191 | 9.323 | 4,067,434 | -0.11(-1.18%) |
Jun 07, 2001 | 9.378 | 9.460 | 9.254 | 9.434 | 4,528,113 | +0.06(+0.60%) |
Jun 06, 2001 | 9.584 | 9.584 | 9.342 | 9.378 | 3,361,701 | -0.21(-2.22%) |
Jun 05, 2001 | 9.572 | 9.601 | 9.427 | 9.590 | 5,055,227 | +0.02(+0.20%) |
Jun 04, 2001 | 9.412 | 9.616 | 9.331 | 9.572 | 4,036,547 | +0.16(+1.70%) |
Jun 01, 2001 | 9.294 | 9.453 | 9.230 | 9.412 | 4,382,420 | +0.12(+1.27%) |
May 31, 2001 | 9.187 | 9.386 | 9.187 | 9.294 | 4,274,025 | +0.13(+1.42%) |
May 30, 2001 | 9.438 | 9.438 | 9.139 | 9.163 | 7,224,583 | -0.30(-3.16%) |
May 29, 2001 | 9.266 | 9.487 | 9.184 | 9.462 | 5,658,392 | +0.20(+2.11%) |
May 25, 2001 | 9.335 | 9.378 | 9.239 | 9.266 | 4,575,608 | -0.07(-0.74%) |
May 24, 2001 | 9.438 | 9.481 | 9.266 | 9.335 | 9,005,233 | -0.10(-1.09%) |
May 23, 2001 | 9.644 | 9.752 | 9.421 | 9.438 | 9,215,321 | -0.21(-2.14%) |
May 22, 2001 | 9.558 | 9.695 | 9.515 | 9.644 | 6,364,417 | +0.09(+0.90%) |
May 21, 2001 | 9.481 | 9.558 | 9.300 | 9.558 | 6,957,093 | +0.08(+0.81%) |
May 18, 2001 | 9.481 | 9.524 | 9.318 | 9.481 | 5,365,260 | +0.00(+0.00%) |
May 17, 2001 | 9.594 | 9.618 | 9.481 | 9.481 | 10,892,530 | -0.11(-1.18%) |
May 16, 2001 | 9.119 | 9.695 | 9.045 | 9.594 | 10,834,253 | +0.48(+5.21%) |
May 15, 2001 | 9.064 | 9.197 | 8.889 | 9.119 | 8,811,754 | +0.05(+0.61%) |
May 14, 2001 | 9.129 | 9.131 | 8.992 | 9.064 | 4,811,921 | -0.07(-0.71%) |
May 11, 2001 | 9.168 | 9.249 | 9.089 | 9.129 | 8,456,848 | -0.04(-0.43%) |
May 10, 2001 | 8.950 | 9.268 | 8.950 | 9.168 | 7,872,914 | +0.25(+2.75%) |
May 09, 2001 | 8.897 | 9.043 | 8.859 | 8.923 | 5,134,483 | +0.03(+0.29%) |
May 08, 2001 | 8.863 | 8.966 | 8.863 | 8.897 | 6,819,559 | +0.06(+0.66%) |
May 07, 2001 | 8.674 | 8.944 | 8.597 | 8.839 | 8,663,148 | +0.16(+1.90%) |
May 04, 2001 | 8.587 | 8.683 | 8.417 | 8.674 | 5,932,877 | +0.09(+1.02%) |
May 03, 2001 | 8.623 | 8.623 | 8.398 | 8.587 | 4,030,428 | -0.04(-0.52%) |
May 02, 2001 | 8.714 | 8.753 | 8.477 | 8.631 | 6,094,595 | -0.08(-0.95%) |