Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jun 01, 2001 | 13.17 | 13.38 | 13.00 | 13.31 | 76,065,488 | +0.22(+1.68%) |
May 31, 2001 | 13.15 | 13.32 | 12.95 | 13.09 | 93,362,224 | -0.00(-0.01%) |
May 30, 2001 | 13.17 | 13.36 | 12.99 | 13.10 | 114,257,264 | -0.22(-1.63%) |
May 29, 2001 | 13.40 | 13.58 | 13.26 | 13.31 | 94,059,904 | -0.11(-0.80%) |
May 25, 2001 | 13.56 | 13.61 | 13.32 | 13.42 | 69,672,496 | -0.15(-1.13%) |
May 24, 2001 | 13.24 | 13.59 | 13.11 | 13.57 | 106,701,648 | +0.38(+2.90%) |
May 23, 2001 | 13.32 | 13.55 | 13.16 | 13.19 | 123,682,432 | -0.12(-0.87%) |
May 22, 2001 | 13.14 | 13.32 | 13.09 | 13.31 | 110,233,640 | +0.29(+2.21%) |
May 21, 2001 | 12.88 | 13.25 | 12.82 | 13.02 | 136,698,496 | +0.13(+1.03%) |
May 18, 2001 | 12.81 | 13.10 | 12.73 | 12.89 | 119,677,568 | -0.02(-0.12%) |
May 17, 2001 | 13.08 | 13.28 | 12.79 | 12.90 | 141,312,560 | -0.19(-1.43%) |
May 16, 2001 | 12.81 | 13.23 | 12.74 | 13.09 | 121,379,368 | +0.17(+1.30%) |
May 15, 2001 | 13.01 | 13.12 | 12.87 | 12.92 | 81,082,136 | -0.09(-0.66%) |
May 14, 2001 | 13.08 | 13.10 | 12.93 | 13.01 | 59,396,688 | -0.13(-0.98%) |
May 11, 2001 | 13.24 | 13.25 | 12.99 | 13.14 | 67,534,280 | -0.11(-0.86%) |
May 10, 2001 | 13.46 | 13.48 | 13.24 | 13.25 | 84,977,368 | -0.08(-0.57%) |
May 09, 2001 | 13.48 | 13.49 | 13.22 | 13.32 | 101,279,488 | -0.31(-2.30%) |
May 08, 2001 | 13.58 | 13.65 | 13.39 | 13.64 | 99,175,880 | +0.13(+0.95%) |
May 07, 2001 | 13.41 | 13.66 | 13.38 | 13.51 | 144,444,848 | +0.12(+0.89%) |
May 04, 2001 | 12.87 | 13.45 | 12.86 | 13.39 | 157,894,176 | +0.42(+3.24%) |
May 03, 2001 | 13.11 | 13.28 | 12.90 | 12.97 | 87,538,264 | -0.23(-1.76%) |
May 02, 2001 | 13.44 | 13.47 | 13.13 | 13.20 | 122,661,400 | -0.08(-0.58%) |
May 01, 2001 | 12.81 | 13.31 | 12.79 | 13.28 | 110,560,160 | +0.46(+3.57%) |
Apr 30, 2001 | 12.97 | 13.07 | 12.81 | 12.82 | 98,230,408 | +0.12(+0.94%) |
Apr 27, 2001 | 13.16 | 13.19 | 12.53 | 12.70 | 160,580,816 | -0.38(-2.91%) |
Apr 26, 2001 | 13.26 | 13.44 | 12.92 | 13.08 | 156,836,416 | -0.11(-0.80%) |
Apr 25, 2001 | 12.79 | 13.21 | 12.73 | 13.19 | 101,368,520 | +0.41(+3.17%) |
Apr 24, 2001 | 12.91 | 13.24 | 12.71 | 12.79 | 117,790,312 | -0.13(-1.03%) |
Apr 23, 2001 | 12.89 | 12.96 | 12.66 | 12.92 | 121,745,776 | -0.14(-1.09%) |
Apr 20, 2001 | 13.31 | 13.46 | 12.96 | 13.06 | 254,820,880 | +0.18(+1.41%) |
Apr 19, 2001 | 12.46 | 13.06 | 12.44 | 12.88 | 210,513,760 | +0.49(+3.99%) |
Apr 18, 2001 | 12.00 | 12.55 | 11.92 | 12.38 | 206,974,896 | +0.75(+6.42%) |
Apr 17, 2001 | 11.45 | 11.76 | 11.36 | 11.64 | 112,470,656 | +0.13(+1.14%) |
Apr 16, 2001 | 11.62 | 11.66 | 11.38 | 11.51 | 86,988,784 | -0.26(-2.24%) |
Apr 12, 2001 | 11.27 | 11.79 | 11.23 | 11.77 | 115,602,168 | +0.41(+3.56%) |
Apr 11, 2001 | 11.48 | 11.64 | 11.30 | 11.36 | 145,136,192 | +0.07(+0.60%) |
Apr 10, 2001 | 10.97 | 11.37 | 10.94 | 11.30 | 144,237,744 | +0.48(+4.43%) |
Apr 09, 2001 | 10.71 | 10.87 | 10.53 | 10.82 | 74,358,928 | +0.18(+1.71%) |
Apr 06, 2001 | 10.67 | 10.82 | 10.42 | 10.64 | 122,341,224 | -0.11(-0.99%) |
Apr 05, 2001 | 10.17 | 10.86 | 10.13 | 10.74 | 149,738,624 | +0.91(+9.26%) |
Apr 04, 2001 | 10.10 | 10.41 | 9.664 | 9.831 | 137,431,584 | -0.27(-2.70%) |
Apr 03, 2001 | 10.47 | 10.47 | 9.984 | 10.10 | 124,409,168 | -0.46(-4.35%) |