Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2001 | 15.99 | 16.26 | 15.99 | 16.20 | 15,707,742 | +0.29(+1.80%) |
Feb 28, 2001 | 15.72 | 16.01 | 15.72 | 15.92 | 10,567,010 | +0.23(+1.44%) |
Feb 27, 2001 | 15.66 | 15.77 | 15.60 | 15.69 | 6,766,567 | +0.03(+0.21%) |
Feb 26, 2001 | 15.62 | 15.70 | 15.42 | 15.66 | 7,830,789 | +0.04(+0.27%) |
Feb 23, 2001 | 15.57 | 15.67 | 15.47 | 15.62 | 8,479,533 | -0.17(-1.07%) |
Feb 22, 2001 | 15.85 | 15.97 | 15.55 | 15.79 | 8,538,538 | -0.06(-0.40%) |
Feb 21, 2001 | 15.84 | 16.00 | 15.76 | 15.85 | 8,570,639 | +0.14(+0.92%) |
Feb 20, 2001 | 15.47 | 15.71 | 15.47 | 15.71 | 8,184,204 | +0.25(+1.59%) |
Feb 16, 2001 | 15.29 | 15.50 | 15.25 | 15.46 | 12,054,352 | +0.05(+0.35%) |
Feb 15, 2001 | 15.61 | 15.65 | 15.32 | 15.41 | 12,346,929 | -0.24(-1.52%) |
Feb 14, 2001 | 15.85 | 15.86 | 15.54 | 15.64 | 8,805,128 | -0.20(-1.29%) |
Feb 13, 2001 | 15.95 | 16.02 | 15.78 | 15.85 | 12,604,959 | -0.20(-1.22%) |
Feb 12, 2001 | 15.78 | 16.07 | 15.78 | 16.04 | 13,675,907 | +0.51(+3.28%) |
Feb 09, 2001 | 15.64 | 15.70 | 15.53 | 15.53 | 8,866,578 | +0.06(+0.37%) |
Feb 08, 2001 | 15.49 | 15.59 | 15.41 | 15.48 | 7,189,076 | -0.04(-0.28%) |
Feb 07, 2001 | 15.41 | 15.59 | 15.31 | 15.52 | 8,305,882 | +0.24(+1.58%) |
Feb 06, 2001 | 15.36 | 15.44 | 15.24 | 15.28 | 7,878,176 | -0.08(-0.54%) |
Feb 05, 2001 | 15.59 | 15.66 | 15.33 | 15.36 | 8,669,387 | -0.19(-1.23%) |
Feb 02, 2001 | 15.46 | 15.64 | 15.45 | 15.55 | 9,973,601 | +0.20(+1.31%) |