Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 17.69 | 18.05 | 17.57 | 17.68 | 59,227,572 | +0.27(+1.54%) |
May 30, 2001 | 17.89 | 18.13 | 17.28 | 17.41 | 72,233,584 | -0.82(-4.49%) |
May 29, 2001 | 18.95 | 18.99 | 18.18 | 18.23 | 57,755,328 | -0.82(-4.30%) |
May 25, 2001 | 19.27 | 19.34 | 18.77 | 19.04 | 45,217,196 | -0.07(-0.38%) |
May 24, 2001 | 18.87 | 19.24 | 18.40 | 19.12 | 72,149,696 | +0.27(+1.42%) |
May 23, 2001 | 19.22 | 19.80 | 18.69 | 18.85 | 81,731,272 | -0.48(-2.47%) |
May 22, 2001 | 19.76 | 19.91 | 19.24 | 19.33 | 60,609,204 | -0.24(-1.24%) |
May 21, 2001 | 18.57 | 19.64 | 18.45 | 19.57 | 67,871,096 | +0.75(+3.96%) |
May 18, 2001 | 18.67 | 19.07 | 18.32 | 18.82 | 53,136,748 | +0.10(+0.56%) |
May 17, 2001 | 18.83 | 19.10 | 18.32 | 18.72 | 86,143,568 | +0.16(+0.85%) |
May 16, 2001 | 17.67 | 18.65 | 17.34 | 18.56 | 91,537,928 | +0.76(+4.26%) |
May 15, 2001 | 18.08 | 18.39 | 17.62 | 17.80 | 72,291,648 | -0.14(-0.77%) |
May 14, 2001 | 18.36 | 18.42 | 17.48 | 17.94 | 64,168,260 | -0.35(-1.90%) |
May 11, 2001 | 19.00 | 19.14 | 18.19 | 18.29 | 72,629,032 | -0.70(-3.69%) |
May 10, 2001 | 19.95 | 19.99 | 18.91 | 18.99 | 75,050,328 | -0.60(-3.07%) |
May 09, 2001 | 20.28 | 20.28 | 19.18 | 19.59 | 94,160,608 | -1.01(-4.92%) |
May 08, 2001 | 20.61 | 20.81 | 20.22 | 20.60 | 63,434,660 | +0.21(+1.03%) |
May 07, 2001 | 20.32 | 20.73 | 19.86 | 20.39 | 51,414,368 | +0.18(+0.91%) |
May 04, 2001 | 19.57 | 20.32 | 19.18 | 20.21 | 54,081,672 | +0.31(+1.58%) |
May 03, 2001 | 20.38 | 20.42 | 19.71 | 19.90 | 56,660,200 | -1.01(-4.82%) |
May 02, 2001 | 20.87 | 21.27 | 20.42 | 20.90 | 68,794,632 | +0.50(+2.44%) |
May 01, 2001 | 20.14 | 20.56 | 19.71 | 20.41 | 56,856,704 | +0.18(+0.87%) |
Apr 30, 2001 | 20.19 | 20.71 | 19.98 | 20.23 | 63,055,556 | +0.48(+2.42%) |
Apr 27, 2001 | 19.37 | 19.78 | 19.01 | 19.75 | 64,188,124 | +1.01(+5.38%) |
Apr 26, 2001 | 19.78 | 19.87 | 18.72 | 18.74 | 82,100,440 | -0.26(-1.34%) |
Apr 25, 2001 | 18.98 | 19.21 | 18.00 | 19.00 | 98,771,856 | -0.07(-0.38%) |
Apr 24, 2001 | 19.59 | 20.31 | 18.91 | 19.07 | 76,605,696 | -0.77(-3.89%) |
Apr 23, 2001 | 20.33 | 20.48 | 19.40 | 19.84 | 89,402,368 | -1.38(-6.51%) |
Apr 20, 2001 | 20.92 | 21.32 | 20.46 | 21.22 | 95,744,400 | -0.04(-0.18%) |
Apr 19, 2001 | 20.15 | 21.28 | 19.93 | 21.26 | 131,380,936 | +0.79(+3.87%) |
Apr 18, 2001 | 19.12 | 21.07 | 18.72 | 20.47 | 76,338,448 | +3.43(+20.12%) |
Apr 17, 2001 | 16.52 | 17.49 | 16.48 | 17.04 | 113,366,400 | -0.17(-0.99%) |
Apr 16, 2001 | 17.52 | 17.54 | 16.70 | 17.21 | 90,675,816 | -1.19(-6.47%) |
Apr 12, 2001 | 17.97 | 18.66 | 17.22 | 18.40 | 82,554,416 | +0.39(+2.18%) |
Apr 11, 2001 | 18.26 | 18.51 | 17.79 | 18.01 | 139,600,752 | +1.80(+11.10%) |
Apr 10, 2001 | 15.37 | 16.43 | 15.28 | 16.21 | 85,336,016 | +1.03(+6.77%) |
Apr 09, 2001 | 15.50 | 15.84 | 14.56 | 15.18 | 92,512,032 | -0.27(-1.78%) |
Apr 06, 2001 | 16.40 | 16.51 | 15.05 | 15.46 | 113,026,104 | -1.31(-7.81%) |
Apr 05, 2001 | 15.87 | 16.89 | 15.77 | 16.77 | 103,473,712 | +1.96(+13.26%) |
Apr 04, 2001 | 16.16 | 16.42 | 14.69 | 14.80 | 129,207,648 | -1.56(-9.52%) |
Apr 03, 2001 | 16.56 | 17.26 | 16.26 | 16.36 | 87,470,960 | -0.52(-3.10%) |
Apr 02, 2001 | 17.05 | 17.58 | 16.40 | 16.88 | 68,651,608 | -0.33(-1.94%) |
Mar 30, 2001 | 17.42 | 17.51 | 16.56 | 17.22 | 72,276,824 | -0.16(-0.94%) |
Mar 29, 2001 | 17.58 | 18.04 | 16.85 | 17.38 | 99,098,088 | -0.25(-1.41%) |
Mar 28, 2001 | 18.78 | 19.18 | 17.55 | 17.63 | 111,545,152 | -1.59(-8.27%) |
Mar 27, 2001 | 18.57 | 19.44 | 18.36 | 19.22 | 111,008,976 | +0.69(+3.74%) |
Mar 26, 2001 | 19.31 | 19.35 | 18.24 | 18.53 | 98,459,376 | -0.33(-1.74%) |
Mar 23, 2001 | 19.43 | 19.47 | 18.12 | 18.85 | 129,574,368 | +0.08(+0.42%) |
Mar 22, 2001 | 17.09 | 18.85 | 17.05 | 18.78 | 143,670,464 | +2.05(+12.25%) |
Mar 21, 2001 | 16.20 | 17.51 | 16.11 | 16.73 | 104,752,816 | +0.62(+3.82%) |
Mar 20, 2001 | 17.91 | 17.96 | 16.07 | 16.11 | 98,452,656 | -1.60(-9.02%) |
Mar 19, 2001 | 18.00 | 18.16 | 16.60 | 17.71 | 117,137,384 | -0.53(-2.91%) |
Mar 16, 2001 | 18.61 | 18.85 | 18.12 | 18.24 | 90,265,088 | -0.41(-2.21%) |
Mar 15, 2001 | 19.47 | 19.59 | 18.61 | 18.65 | 62,271,684 | -0.37(-1.93%) |
Mar 14, 2001 | 18.57 | 19.55 | 18.32 | 19.02 | 87,786,952 | -0.20(-1.06%) |
Mar 13, 2001 | 18.49 | 19.38 | 18.16 | 19.22 | 79,504,496 | +1.06(+5.84%) |
Mar 12, 2001 | 18.65 | 19.22 | 18.04 | 18.16 | 91,072,640 | -1.11(-5.74%) |
Mar 09, 2001 | 19.76 | 20.02 | 18.98 | 19.27 | 145,582,160 | -2.49(-11.46%) |
Mar 08, 2001 | 21.56 | 22.05 | 21.39 | 21.76 | 99,175,560 | +0.20(+0.94%) |
Mar 07, 2001 | 21.43 | 22.05 | 20.74 | 21.56 | 118,931,888 | +0.94(+4.57%) |
Mar 06, 2001 | 20.69 | 21.52 | 20.58 | 20.61 | 91,278,464 | +0.74(+3.72%) |
Mar 05, 2001 | 19.55 | 20.12 | 19.31 | 19.88 | 50,850,684 | +0.69(+3.62%) |
Mar 02, 2001 | 18.65 | 20.37 | 18.57 | 19.18 | 83,475,040 | +0.12(+0.65%) |