Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 16.01 | 16.01 | 15.77 | 15.86 | 12,815,908 | -0.02(-0.15%) |
May 30, 2001 | 16.00 | 16.04 | 15.78 | 15.88 | 14,849,577 | -0.06(-0.35%) |
May 29, 2001 | 15.90 | 16.04 | 15.86 | 15.94 | 12,973,967 | +0.03(+0.20%) |
May 25, 2001 | 15.97 | 15.99 | 15.86 | 15.90 | 6,708,785 | -0.03(-0.21%) |
May 24, 2001 | 16.09 | 16.09 | 15.83 | 15.94 | 16,199,039 | -0.05(-0.29%) |
May 23, 2001 | 16.28 | 16.31 | 15.93 | 15.98 | 15,631,923 | -0.21(-1.28%) |
May 22, 2001 | 16.46 | 16.46 | 16.15 | 16.19 | 10,077,547 | -0.27(-1.62%) |
May 21, 2001 | 16.44 | 16.51 | 16.25 | 16.46 | 12,360,992 | -0.06(-0.37%) |
May 18, 2001 | 16.68 | 16.68 | 16.26 | 16.52 | 18,006,474 | +0.05(+0.32%) |
May 17, 2001 | 16.29 | 16.55 | 16.17 | 16.47 | 15,201,770 | +0.15(+0.91%) |
May 16, 2001 | 15.95 | 16.37 | 15.85 | 16.32 | 17,302,394 | +0.44(+2.77%) |
May 15, 2001 | 15.99 | 16.02 | 15.76 | 15.88 | 13,808,896 | -0.12(-0.73%) |
May 14, 2001 | 15.94 | 16.03 | 15.93 | 15.99 | 6,238,583 | +0.09(+0.54%) |
May 11, 2001 | 15.95 | 16.00 | 15.86 | 15.91 | 10,884,962 | +0.00(+0.02%) |
May 10, 2001 | 16.07 | 16.11 | 15.88 | 15.90 | 19,058,466 | -0.17(-1.03%) |
May 09, 2001 | 16.02 | 16.09 | 15.86 | 16.07 | 13,892,970 | +0.05(+0.31%) |
May 08, 2001 | 16.04 | 16.04 | 15.86 | 16.02 | 8,020,337 | -0.02(-0.15%) |
May 07, 2001 | 16.06 | 16.09 | 15.92 | 16.04 | 9,555,678 | +0.06(+0.35%) |
May 04, 2001 | 15.83 | 16.00 | 15.80 | 15.99 | 8,633,006 | +0.16(+1.03%) |
May 03, 2001 | 15.98 | 15.98 | 15.71 | 15.82 | 9,726,883 | -0.12(-0.76%) |
May 02, 2001 | 15.83 | 16.03 | 15.67 | 15.95 | 16,314,602 | +0.11(+0.72%) |
May 01, 2001 | 15.80 | 15.96 | 15.74 | 15.83 | 13,982,853 | +0.05(+0.33%) |
Apr 30, 2001 | 15.68 | 15.81 | 15.67 | 15.78 | 13,242,392 | +0.18(+1.15%) |
Apr 27, 2001 | 15.63 | 15.65 | 15.44 | 15.60 | 13,370,795 | -0.03(-0.18%) |
Apr 26, 2001 | 15.33 | 15.65 | 15.14 | 15.63 | 16,585,473 | +0.25(+1.65%) |
Apr 25, 2001 | 15.13 | 15.40 | 15.13 | 15.37 | 9,926,826 | +0.24(+1.61%) |
Apr 24, 2001 | 15.13 | 15.19 | 15.05 | 15.13 | 12,029,283 | +0.10(+0.66%) |
Apr 23, 2001 | 15.10 | 15.23 | 14.86 | 15.03 | 9,876,687 | -0.03(-0.23%) |
Apr 20, 2001 | 15.03 | 15.16 | 14.87 | 15.06 | 13,021,048 | -0.12(-0.80%) |
Apr 19, 2001 | 15.25 | 15.25 | 15.00 | 15.19 | 11,268,338 | -0.18(-1.17%) |
Apr 18, 2001 | 15.45 | 15.45 | 14.99 | 15.37 | 19,618,244 | -0.08(-0.53%) |
Apr 17, 2001 | 15.19 | 15.48 | 15.18 | 15.45 | 15,420,057 | +0.30(+2.00%) |
Apr 16, 2001 | 14.96 | 15.19 | 14.88 | 15.14 | 9,573,104 | +0.27(+1.81%) |
Apr 12, 2001 | 14.74 | 14.95 | 14.74 | 14.87 | 16,613,293 | +0.02(+0.12%) |
Apr 11, 2001 | 14.97 | 15.06 | 14.77 | 14.86 | 23,386,280 | -0.19(-1.29%) |
Apr 10, 2001 | 15.11 | 15.13 | 14.87 | 15.05 | 24,900,832 | +0.13(+0.87%) |
Apr 09, 2001 | 14.86 | 14.92 | 14.75 | 14.92 | 15,510,856 | +0.14(+0.94%) |
Apr 06, 2001 | 14.51 | 14.96 | 14.48 | 14.78 | 22,035,290 | +0.25(+1.70%) |
Apr 05, 2001 | 14.21 | 14.56 | 14.08 | 14.54 | 20,567,820 | +0.32(+2.27%) |
Apr 04, 2001 | 14.08 | 14.31 | 13.93 | 14.21 | 18,922,420 | +0.13(+0.93%) |
Apr 03, 2001 | 14.18 | 14.34 | 14.03 | 14.08 | 16,992,696 | -0.20(-1.39%) |
Apr 02, 2001 | 14.31 | 14.33 | 14.07 | 14.28 | 17,537,188 | -0.02(-0.17%) |
Mar 30, 2001 | 14.56 | 14.59 | 14.26 | 14.31 | 23,877,884 | -0.15(-1.03%) |
Mar 29, 2001 | 14.11 | 14.49 | 14.08 | 14.45 | 30,540,504 | +0.34(+2.43%) |
Mar 28, 2001 | 13.66 | 14.12 | 13.66 | 14.11 | 52,668,428 | +0.50(+3.64%) |
Mar 27, 2001 | 13.57 | 13.62 | 13.17 | 13.62 | 100,957,992 | -0.35(-2.49%) |
Mar 26, 2001 | 14.31 | 14.31 | 13.90 | 13.96 | 25,998,990 | -0.46(-3.21%) |
Mar 23, 2001 | 14.33 | 14.52 | 14.21 | 14.43 | 17,564,092 | +0.07(+0.47%) |
Mar 22, 2001 | 14.08 | 14.39 | 13.69 | 14.36 | 20,735,662 | +0.09(+0.65%) |
Mar 21, 2001 | 14.80 | 14.81 | 14.12 | 14.27 | 18,138,240 | -0.58(-3.93%) |
Mar 20, 2001 | 15.02 | 15.10 | 14.83 | 14.85 | 9,766,321 | -0.19(-1.25%) |
Mar 19, 2001 | 14.92 | 15.12 | 14.87 | 15.04 | 8,802,682 | -0.01(-0.04%) |
Mar 16, 2001 | 15.21 | 15.39 | 14.96 | 15.04 | 17,246,752 | -0.22(-1.46%) |
Mar 15, 2001 | 15.21 | 15.27 | 15.05 | 15.27 | 11,421,505 | +0.02(+0.11%) |
Mar 14, 2001 | 15.36 | 15.38 | 15.06 | 15.25 | 10,615,314 | -0.15(-0.96%) |
Mar 13, 2001 | 15.52 | 15.52 | 15.13 | 15.40 | 15,235,400 | -0.13(-0.84%) |
Mar 12, 2001 | 15.81 | 15.86 | 15.46 | 15.53 | 10,312,342 | -0.29(-1.81%) |
Mar 09, 2001 | 16.03 | 16.07 | 15.61 | 15.81 | 12,674,664 | -0.19(-1.20%) |
Mar 08, 2001 | 15.50 | 16.03 | 15.45 | 16.01 | 12,072,084 | +0.50(+3.24%) |
Mar 07, 2001 | 15.83 | 15.83 | 15.41 | 15.50 | 10,627,849 | -0.33(-2.07%) |
Mar 06, 2001 | 16.07 | 16.07 | 15.77 | 15.83 | 9,242,006 | -0.27(-1.71%) |
Mar 05, 2001 | 16.07 | 16.15 | 15.92 | 16.11 | 6,543,083 | -0.11(-0.68%) |
Mar 02, 2001 | 16.24 | 16.33 | 15.93 | 16.22 | 10,644,358 | +0.01(+0.07%) |