Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2001 | 10.76 | 10.99 | 10.66 | 10.80 | 76,479,184 | +0.02(+0.19%) |
Aug 30, 2001 | 11.17 | 11.29 | 10.70 | 10.78 | 128,958,760 | -0.63(-5.49%) |
Aug 29, 2001 | 11.55 | 11.60 | 11.27 | 11.40 | 63,626,100 | -0.09(-0.81%) |
Aug 28, 2001 | 11.80 | 11.91 | 11.47 | 11.50 | 62,639,148 | -0.30(-2.52%) |
Aug 27, 2001 | 11.72 | 11.99 | 11.65 | 11.79 | 58,861,472 | +0.05(+0.42%) |
Aug 24, 2001 | 11.28 | 11.79 | 11.21 | 11.74 | 83,741,568 | +0.55(+4.96%) |
Aug 23, 2001 | 11.48 | 11.65 | 11.17 | 11.19 | 68,438,280 | -0.29(-2.54%) |
Aug 22, 2001 | 11.57 | 11.57 | 11.18 | 11.48 | 103,169,120 | -0.02(-0.20%) |
Aug 21, 2001 | 11.87 | 11.96 | 11.49 | 11.50 | 62,228,360 | -0.36(-3.06%) |
Aug 20, 2001 | 11.67 | 11.88 | 11.56 | 11.87 | 63,891,860 | +0.16(+1.33%) |
Aug 17, 2001 | 12.07 | 12.14 | 11.64 | 11.71 | 68,994,360 | -0.52(-4.24%) |
Aug 16, 2001 | 11.89 | 12.25 | 11.87 | 12.23 | 57,993,400 | +0.27(+2.25%) |
Aug 15, 2001 | 12.25 | 12.31 | 11.96 | 11.96 | 52,178,156 | -0.28(-2.30%) |
Aug 14, 2001 | 12.44 | 12.51 | 12.20 | 12.24 | 48,186,764 | -0.22(-1.73%) |
Aug 13, 2001 | 12.35 | 12.49 | 12.26 | 12.46 | 43,159,816 | +0.06(+0.47%) |
Aug 10, 2001 | 12.26 | 12.47 | 11.91 | 12.40 | 68,363,256 | +0.10(+0.79%) |
Aug 09, 2001 | 12.30 | 12.41 | 12.17 | 12.30 | 60,147,204 | +0.03(+0.23%) |
Aug 08, 2001 | 12.59 | 12.73 | 12.21 | 12.28 | 72,642,856 | -0.28(-2.25%) |
Aug 07, 2001 | 12.50 | 12.69 | 12.49 | 12.56 | 41,406,232 | +0.04(+0.33%) |
Aug 06, 2001 | 12.59 | 12.70 | 12.43 | 12.52 | 36,761,804 | -0.14(-1.14%) |
Aug 03, 2001 | 12.74 | 12.75 | 12.49 | 12.66 | 57,141,180 | -0.11(-0.83%) |
Aug 02, 2001 | 12.72 | 12.78 | 12.54 | 12.77 | 71,588,808 | +0.19(+1.47%) |
Aug 01, 2001 | 12.64 | 12.65 | 12.45 | 12.58 | 73,544,480 | +0.05(+0.42%) |
Jul 31, 2001 | 12.49 | 12.75 | 12.46 | 12.53 | 77,972,816 | +0.07(+0.59%) |
Jul 30, 2001 | 12.43 | 12.66 | 12.40 | 12.45 | 55,735,776 | +0.06(+0.50%) |
Jul 27, 2001 | 12.50 | 12.54 | 12.31 | 12.39 | 86,379,336 | -0.21(-1.68%) |
Jul 26, 2001 | 12.70 | 12.74 | 12.40 | 12.60 | 102,993,184 | -0.17(-1.32%) |
Jul 25, 2001 | 12.54 | 12.78 | 12.42 | 12.77 | 97,830,448 | +0.22(+1.75%) |
Jul 24, 2001 | 12.68 | 12.87 | 12.44 | 12.55 | 89,198,328 | -0.15(-1.15%) |
Jul 23, 2001 | 13.11 | 13.11 | 12.56 | 12.70 | 105,668,464 | -0.40(-3.02%) |
Jul 20, 2001 | 12.88 | 13.14 | 12.86 | 13.09 | 164,056,272 | -0.64(-4.67%) |
Jul 19, 2001 | 13.48 | 13.82 | 13.48 | 13.74 | 101,111,480 | +0.38(+2.83%) |
Jul 18, 2001 | 13.36 | 13.53 | 13.22 | 13.36 | 76,069,712 | -0.24(-1.74%) |
Jul 17, 2001 | 13.37 | 13.63 | 13.28 | 13.59 | 83,532,864 | +0.12(+0.90%) |
Jul 16, 2001 | 13.52 | 13.66 | 13.28 | 13.47 | 73,956,328 | -0.03(-0.22%) |
Jul 13, 2001 | 13.51 | 13.63 | 13.43 | 13.50 | 77,844,688 | -0.05(-0.36%) |
Jul 12, 2001 | 13.38 | 13.64 | 13.31 | 13.55 | 169,173,840 | +0.97(+7.67%) |
Jul 11, 2001 | 12.15 | 12.63 | 12.15 | 12.59 | 97,509,736 | +0.38(+3.13%) |
Jul 10, 2001 | 12.47 | 12.54 | 12.18 | 12.20 | 87,920,256 | -0.23(-1.84%) |
Jul 09, 2001 | 12.53 | 12.66 | 12.31 | 12.43 | 87,806,664 | -0.07(-0.56%) |
Jul 06, 2001 | 12.93 | 12.95 | 12.43 | 12.50 | 89,115,904 | -0.46(-3.58%) |
Jul 05, 2001 | 13.29 | 13.39 | 12.95 | 12.97 | 65,042,860 | -0.37(-2.78%) |
Jul 03, 2001 | 13.31 | 13.40 | 13.24 | 13.34 | 37,033,640 | -0.02(-0.18%) |
Jul 02, 2001 | 13.64 | 13.85 | 13.28 | 13.36 | 96,172,496 | -0.45(-3.29%) |
Jun 29, 2001 | 13.74 | 13.89 | 13.51 | 13.82 | 124,536,240 | +0.05(+0.36%) |
Jun 28, 2001 | 13.54 | 14.41 | 13.35 | 13.77 | 170,359,440 | +0.30(+2.25%) |
Jun 27, 2001 | 13.22 | 13.54 | 13.13 | 13.46 | 91,403,640 | +0.19(+1.43%) |
Jun 26, 2001 | 12.84 | 13.29 | 12.81 | 13.28 | 83,316,248 | +0.24(+1.87%) |
Jun 25, 2001 | 13.08 | 13.21 | 12.83 | 13.03 | 65,007,196 | +0.00(+0.03%) |
Jun 22, 2001 | 13.25 | 13.36 | 12.98 | 13.03 | 67,485,672 | -0.19(-1.45%) |
Jun 21, 2001 | 13.09 | 13.35 | 13.04 | 13.22 | 91,937,272 | +0.08(+0.62%) |
Jun 20, 2001 | 12.71 | 13.17 | 12.70 | 13.14 | 84,678,584 | +0.40(+3.10%) |
Jun 19, 2001 | 12.91 | 13.03 | 12.65 | 12.74 | 83,818,704 | +0.08(+0.66%) |
Jun 18, 2001 | 12.86 | 12.86 | 12.49 | 12.66 | 75,086,984 | -0.22(-1.68%) |
Jun 15, 2001 | 12.78 | 12.93 | 12.57 | 12.87 | 143,121,616 | -0.17(-1.28%) |
Jun 14, 2001 | 13.29 | 13.35 | 12.95 | 13.04 | 95,065,872 | -0.34(-2.53%) |
Jun 13, 2001 | 13.64 | 13.68 | 13.37 | 13.38 | 73,047,040 | -0.26(-1.93%) |
Jun 12, 2001 | 13.44 | 13.71 | 13.40 | 13.64 | 88,121,024 | -0.01(-0.05%) |
Jun 11, 2001 | 13.79 | 13.79 | 13.53 | 13.65 | 62,537,180 | -0.20(-1.46%) |
Jun 08, 2001 | 13.95 | 13.96 | 13.64 | 13.85 | 68,509,344 | -0.09(-0.66%) |
Jun 07, 2001 | 13.65 | 13.95 | 13.64 | 13.95 | 88,445,168 | +0.25(+1.82%) |
Jun 06, 2001 | 13.80 | 13.91 | 13.54 | 13.70 | 105,699,368 | -0.05(-0.33%) |
Jun 05, 2001 | 13.39 | 13.83 | 13.34 | 13.74 | 118,156,984 | +0.34(+2.57%) |
Jun 04, 2001 | 13.35 | 13.44 | 13.21 | 13.40 | 57,770,176 | +0.08(+0.63%) |