Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 8.700 | 9.110 | 8.700 | 8.960 | 166,000 | +0.19(+2.17%) |
May 30, 2001 | 9.210 | 9.270 | 8.300 | 8.770 | 159,800 | -0.65(-6.90%) |
May 29, 2001 | 9.500 | 9.550 | 9.360 | 9.420 | 320,000 | -0.33(-3.38%) |
May 25, 2001 | 9.950 | 9.990 | 9.390 | 9.750 | 36,800 | -0.20(-2.01%) |
May 24, 2001 | 8.990 | 9.950 | 8.990 | 9.950 | 53,100 | +1.14(+12.94%) |
May 23, 2001 | 9.760 | 10.06 | 8.810 | 8.810 | 78,100 | -1.25(-12.43%) |
May 22, 2001 | 9.450 | 10.20 | 9.350 | 10.06 | 177,000 | +0.57(+6.01%) |
May 21, 2001 | 8.300 | 9.590 | 8.000 | 9.490 | 192,200 | +0.99(+11.65%) |
May 18, 2001 | 8.010 | 8.610 | 7.860 | 8.500 | 114,400 | +0.19(+2.29%) |
May 17, 2001 | 8.930 | 9.470 | 7.910 | 8.310 | 180,000 | -0.55(-6.21%) |
May 16, 2001 | 9.480 | 9.500 | 8.300 | 8.860 | 224,400 | -0.67(-7.03%) |
May 15, 2001 | 10.40 | 10.50 | 9.300 | 9.530 | 165,700 | -0.96(-9.15%) |
May 14, 2001 | 10.50 | 10.89 | 10.34 | 10.49 | 122,000 | -0.26(-2.42%) |
May 11, 2001 | 10.80 | 10.80 | 10.38 | 10.75 | 126,600 | -0.05(-0.46%) |
May 10, 2001 | 10.66 | 11.00 | 10.50 | 10.80 | 123,100 | +0.13(+1.22%) |
May 09, 2001 | 10.93 | 10.95 | 10.35 | 10.67 | 255,300 | -0.27(-2.47%) |
May 08, 2001 | 11.07 | 11.07 | 10.50 | 10.94 | 225,600 | +0.69(+6.73%) |
May 07, 2001 | 11.01 | 11.05 | 10.20 | 10.25 | 628,200 | +1.00(+10.81%) |
May 04, 2001 | 8.760 | 9.250 | 8.450 | 9.250 | 184,000 | +0.27(+3.01%) |
May 03, 2001 | 8.280 | 8.980 | 8.120 | 8.980 | 516,400 | +0.75(+9.11%) |
May 02, 2001 | 6.950 | 8.550 | 6.850 | 8.230 | 725,700 | +1.50(+22.29%) |
May 01, 2001 | 6.360 | 6.950 | 6.350 | 6.730 | 220,700 | +0.35(+5.49%) |
Apr 30, 2001 | 6.700 | 7.000 | 6.380 | 6.380 | 385,300 | +0.03(+0.47%) |
Apr 27, 2001 | 6.150 | 6.350 | 5.940 | 6.350 | 1,154,400 | +0.35(+5.83%) |
Apr 26, 2001 | 6.470 | 6.700 | 6.000 | 6.000 | 156,400 | -0.50(-7.69%) |
Apr 25, 2001 | 6.600 | 6.600 | 6.330 | 6.500 | 154,300 | +0.24(+3.83%) |
Apr 24, 2001 | 6.640 | 6.650 | 6.200 | 6.260 | 34,000 | -0.14(-2.19%) |
Apr 23, 2001 | 6.950 | 7.050 | 6.200 | 6.400 | 43,000 | -0.30(-4.48%) |
Apr 20, 2001 | 7.650 | 7.650 | 6.550 | 6.700 | 66,400 | -0.75(-10.07%) |
Apr 19, 2001 | 7.260 | 7.750 | 6.900 | 7.450 | 40,700 | +0.10(+1.36%) |
Apr 18, 2001 | 6.990 | 7.840 | 6.970 | 7.350 | 90,100 | +0.41(+5.91%) |
Apr 17, 2001 | 6.900 | 7.090 | 6.640 | 6.940 | 21,400 | +0.23(+3.43%) |
Apr 16, 2001 | 6.750 | 7.200 | 6.450 | 6.710 | 70,200 | -0.02(-0.30%) |
Apr 12, 2001 | 5.500 | 6.900 | 5.500 | 6.730 | 66,900 | +1.03(+18.07%) |
Apr 11, 2001 | 5.390 | 5.710 | 5.160 | 5.700 | 60,000 | +0.56(+10.89%) |
Apr 10, 2001 | 4.800 | 5.300 | 4.800 | 5.140 | 230,800 | +0.14(+2.80%) |
Apr 09, 2001 | 4.750 | 5.000 | 4.570 | 5.000 | 26,500 | +0.44(+9.65%) |
Apr 06, 2001 | 4.750 | 4.880 | 4.500 | 4.560 | 6,400 | -0.44(-8.80%) |
Apr 05, 2001 | 4.750 | 5.120 | 4.190 | 5.000 | 183,200 | +0.97(+24.07%) |
Apr 04, 2001 | 4.880 | 4.880 | 4.000 | 4.030 | 104,400 | -0.91(-18.42%) |
Apr 03, 2001 | 4.940 | 5.060 | 4.500 | 4.940 | 51,500 | +0.00(+0.00%) |
Apr 02, 2001 | 5.030 | 5.190 | 4.810 | 4.940 | 162,000 | -0.12(-2.37%) |
Mar 30, 2001 | 5.500 | 5.560 | 4.880 | 5.060 | 467,200 | -0.38(-6.99%) |
Mar 29, 2001 | 5.690 | 6.000 | 5.380 | 5.440 | 280,600 | -0.56(-9.33%) |
Mar 28, 2001 | 6.690 | 6.690 | 5.380 | 6.000 | 81,200 | -0.72(-10.71%) |
Mar 27, 2001 | 6.520 | 6.880 | 6.500 | 6.720 | 106,000 | +0.10(+1.51%) |
Mar 26, 2001 | 6.360 | 7.190 | 6.310 | 6.620 | 199,700 | +0.74(+12.59%) |
Mar 23, 2001 | 5.060 | 6.190 | 5.060 | 5.880 | 178,200 | +0.94(+19.03%) |
Mar 22, 2001 | 5.000 | 5.250 | 4.440 | 4.940 | 403,300 | -0.06(-1.20%) |
Mar 21, 2001 | 4.690 | 5.120 | 4.060 | 5.000 | 193,800 | +0.06(+1.21%) |
Mar 20, 2001 | 5.190 | 5.500 | 4.690 | 4.940 | 286,700 | -0.68(-12.10%) |
Mar 19, 2001 | 5.620 | 5.810 | 5.250 | 5.620 | 200,200 | +0.06(+1.08%) |
Mar 16, 2001 | 6.120 | 6.160 | 5.120 | 5.560 | 125,700 | -0.60(-9.74%) |
Mar 15, 2001 | 6.830 | 7.120 | 6.120 | 6.160 | 45,700 | -0.72(-10.47%) |
Mar 14, 2001 | 6.880 | 7.060 | 6.500 | 6.880 | 26,500 | -0.12(-1.71%) |
Mar 13, 2001 | 7.250 | 7.380 | 7.000 | 7.000 | 70,800 | +0.03(+0.43%) |
Mar 12, 2001 | 7.500 | 7.500 | 6.880 | 6.970 | 165,300 | -1.15(-14.16%) |
Mar 09, 2001 | 8.120 | 8.190 | 7.500 | 8.120 | 57,600 | -0.07(-0.85%) |
Mar 08, 2001 | 8.140 | 8.380 | 8.120 | 8.190 | 67,100 | -0.25(-2.96%) |
Mar 07, 2001 | 7.750 | 8.500 | 7.750 | 8.440 | 40,000 | +0.32(+3.94%) |
Mar 06, 2001 | 7.250 | 8.380 | 7.250 | 8.120 | 148,700 | +0.46(+6.01%) |
Mar 05, 2001 | 7.060 | 7.750 | 7.000 | 7.660 | 59,800 | +0.25(+3.37%) |
Mar 02, 2001 | 6.780 | 7.470 | 6.690 | 7.410 | 307,800 | +0.41(+5.86%) |
Mar 01, 2001 | 7.120 | 7.120 | 6.250 | 7.000 | 61,700 | +0.00(+0.00%) |
Feb 28, 2001 | 8.030 | 8.030 | 6.750 | 7.000 | 90,200 | -0.94(-11.84%) |
Feb 27, 2001 | 8.190 | 8.190 | 7.880 | 7.940 | 51,100 | -0.22(-2.70%) |
Feb 26, 2001 | 8.380 | 8.750 | 8.000 | 8.160 | 124,200 | +0.16(+2.00%) |
Feb 23, 2001 | 8.590 | 8.590 | 7.380 | 8.000 | 80,700 | -0.38(-4.53%) |
Feb 22, 2001 | 8.920 | 8.940 | 8.250 | 8.380 | 178,600 | -0.74(-8.11%) |
Feb 21, 2001 | 8.730 | 9.750 | 8.250 | 9.120 | 154,700 | +0.62(+7.29%) |
Feb 20, 2001 | 8.750 | 8.940 | 8.380 | 8.500 | 99,600 | -0.12(-1.39%) |
Feb 16, 2001 | 8.550 | 8.810 | 8.120 | 8.620 | 49,800 | +0.00(+0.00%) |
Feb 15, 2001 | 8.500 | 8.880 | 8.310 | 8.620 | 217,700 | +0.50(+6.16%) |
Feb 14, 2001 | 8.620 | 8.620 | 7.880 | 8.120 | 156,500 | -0.26(-3.10%) |
Feb 13, 2001 | 9.120 | 9.250 | 8.120 | 8.380 | 130,400 | -0.62(-6.89%) |
Feb 12, 2001 | 9.250 | 9.440 | 8.120 | 9.000 | 303,400 | -0.06(-0.66%) |
Feb 09, 2001 | 9.410 | 9.420 | 8.750 | 9.060 | 1,079,600 | -0.25(-2.69%) |
Feb 08, 2001 | 10.81 | 11.00 | 8.880 | 9.310 | 189,100 | -0.88(-8.64%) |
Feb 07, 2001 | 10.69 | 10.69 | 9.940 | 10.19 | 159,200 | -0.56(-5.21%) |
Feb 06, 2001 | 11.23 | 11.23 | 10.50 | 10.75 | 109,000 | +0.00(+0.00%) |
Feb 05, 2001 | 12.75 | 12.88 | 10.50 | 10.75 | 161,600 | -2.00(-15.69%) |
Feb 02, 2001 | 14.75 | 14.81 | 12.50 | 12.75 | 122,400 | -2.13(-14.31%) |
Feb 01, 2001 | 15.06 | 15.19 | 14.31 | 14.88 | 82,500 | -0.56(-3.63%) |
Jan 31, 2001 | 14.69 | 16.56 | 14.12 | 15.44 | 128,400 | +0.94(+6.48%) |
Jan 30, 2001 | 13.73 | 15.06 | 13.12 | 14.50 | 87,800 | +0.88(+6.46%) |
Jan 29, 2001 | 13.31 | 13.75 | 12.88 | 13.62 | 53,700 | +0.06(+0.44%) |
Jan 26, 2001 | 14.42 | 14.42 | 13.50 | 13.56 | 53,100 | -0.44(-3.14%) |
Jan 25, 2001 | 14.19 | 15.00 | 13.44 | 14.00 | 103,600 | +0.25(+1.82%) |
Jan 24, 2001 | 12.88 | 14.11 | 12.88 | 13.75 | 53,200 | +0.44(+3.31%) |
Jan 23, 2001 | 12.94 | 13.31 | 12.88 | 13.31 | 267,400 | -0.19(-1.41%) |
Jan 22, 2001 | 13.44 | 14.00 | 13.25 | 13.50 | 149,400 | +0.38(+2.90%) |
Jan 19, 2001 | 13.31 | 13.56 | 12.75 | 13.12 | 360,500 | +0.00(+0.00%) |
Jan 18, 2001 | 13.00 | 13.75 | 12.62 | 13.12 | 251,700 | +0.50(+3.96%) |
Jan 17, 2001 | 12.75 | 13.12 | 12.50 | 12.62 | 288,200 | +0.12(+0.96%) |
Jan 16, 2001 | 12.03 | 13.06 | 11.75 | 12.50 | 352,900 | +0.25(+2.04%) |
Jan 12, 2001 | 11.12 | 12.75 | 11.06 | 12.25 | 1,319,900 | +1.87(+18.02%) |
Jan 11, 2001 | 9.250 | 11.50 | 9.250 | 10.38 | 605,100 | +1.10(+11.85%) |
Jan 10, 2001 | 8.720 | 9.280 | 8.560 | 9.280 | 283,100 | +0.66(+7.66%) |
Jan 09, 2001 | 9.060 | 9.120 | 8.500 | 8.620 | 72,200 | -0.41(-4.54%) |
Jan 08, 2001 | 10.62 | 10.62 | 8.880 | 9.030 | 119,800 | -1.09(-10.77%) |
Jan 05, 2001 | 12.12 | 12.12 | 10.12 | 10.12 | 81,200 | -1.76(-14.81%) |
Jan 04, 2001 | 12.75 | 12.88 | 11.38 | 11.88 | 176,000 | -0.62(-4.96%) |
Jan 03, 2001 | 11.56 | 13.25 | 10.50 | 12.50 | 82,500 | +0.62(+5.22%) |
Jan 02, 2001 | 13.00 | 13.12 | 11.62 | 11.88 | 83,900 | -2.31(-16.28%) |
Dec 29, 2000 | 11.75 | 14.19 | 11.00 | 14.19 | 262,700 | +2.57(+22.12%) |
Dec 28, 2000 | 9.840 | 12.50 | 9.840 | 11.62 | 218,300 | +1.62(+16.20%) |
Dec 27, 2000 | 10.50 | 10.50 | 9.500 | 10.00 | 128,900 | -0.06(-0.60%) |
Dec 26, 2000 | 11.00 | 11.38 | 9.880 | 10.06 | 62,500 | -1.38(-12.06%) |
Dec 22, 2000 | 9.410 | 11.44 | 9.410 | 11.44 | 70,100 | +1.82(+18.92%) |
Dec 21, 2000 | 10.23 | 10.25 | 9.380 | 9.620 | 115,800 | -0.13(-1.33%) |
Dec 20, 2000 | 11.03 | 11.06 | 9.560 | 9.750 | 384,900 | -0.25(-2.50%) |
Dec 19, 2000 | 14.38 | 14.86 | 8.620 | 10.00 | 1,438,500 | -4.44(-30.75%) |
Dec 15, 2000 | 14.25 | 15.00 | 14.25 | 14.44 | 153,600 | -0.44(-2.96%) |
Dec 14, 2000 | 16.88 | 16.88 | 14.50 | 14.88 | 67,200 | -1.87(-11.16%) |
Dec 13, 2000 | 17.00 | 18.12 | 16.56 | 16.75 | 94,600 | -0.75(-4.29%) |
Dec 12, 2000 | 17.88 | 18.44 | 16.62 | 17.50 | 77,900 | -0.06(-0.34%) |
Dec 11, 2000 | 17.41 | 19.75 | 16.00 | 17.56 | 348,500 | +2.44(+16.14%) |
Dec 08, 2000 | 12.44 | 16.00 | 12.38 | 15.12 | 373,600 | +3.24(+27.27%) |
Dec 07, 2000 | 12.38 | 12.50 | 11.88 | 11.88 | 85,400 | -0.62(-4.96%) |
Dec 06, 2000 | 13.50 | 13.75 | 12.25 | 12.50 | 299,900 | -1.00(-7.41%) |
Dec 05, 2000 | 14.73 | 14.75 | 12.94 | 13.50 | 181,700 | -0.38(-2.74%) |
Dec 04, 2000 | 16.25 | 16.25 | 13.50 | 13.88 | 41,400 | -2.62(-15.88%) |
Dec 01, 2000 | 15.19 | 18.44 | 15.14 | 16.50 | 58,600 | +1.12(+7.28%) |
Nov 30, 2000 | 15.31 | 15.75 | 13.75 | 15.38 | 431,700 | +0.00(+0.00%) |
Nov 29, 2000 | 15.00 | 15.88 | 14.88 | 15.38 | 196,400 | +0.26(+1.72%) |
Nov 28, 2000 | 15.12 | 16.81 | 15.12 | 15.12 | 55,200 | -0.07(-0.46%) |
Nov 27, 2000 | 15.25 | 15.56 | 15.00 | 15.19 | 183,700 | +0.94(+6.60%) |
Nov 24, 2000 | 14.12 | 14.75 | 13.50 | 14.25 | 120,300 | +0.50(+3.64%) |
Nov 22, 2000 | 16.00 | 16.00 | 13.50 | 13.75 | 94,800 | -2.25(-14.06%) |
Nov 21, 2000 | 16.75 | 16.75 | 16.00 | 16.00 | 27,000 | -0.38(-2.32%) |
Nov 20, 2000 | 16.78 | 17.50 | 16.31 | 16.38 | 78,600 | -0.62(-3.65%) |
Nov 17, 2000 | 18.88 | 19.00 | 16.00 | 17.00 | 72,000 | -1.75(-9.33%) |
Nov 16, 2000 | 18.75 | 18.88 | 18.02 | 18.75 | 7,300 | -0.37(-1.94%) |
Nov 15, 2000 | 19.62 | 20.00 | 18.88 | 19.12 | 55,400 | -0.50(-2.55%) |
Nov 14, 2000 | 19.88 | 20.50 | 19.25 | 19.62 | 71,800 | +1.00(+5.37%) |
Nov 13, 2000 | 19.38 | 20.00 | 18.62 | 18.62 | 165,400 | -1.50(-7.46%) |
Nov 10, 2000 | 19.50 | 20.12 | 19.25 | 20.12 | 81,200 | +0.74(+3.82%) |
Nov 09, 2000 | 19.25 | 20.00 | 19.00 | 19.38 | 62,700 | -0.62(-3.10%) |
Nov 08, 2000 | 19.75 | 20.31 | 19.38 | 20.00 | 183,500 | -0.50(-2.44%) |
Nov 07, 2000 | 21.56 | 21.56 | 19.50 | 20.50 | 125,000 | -1.25(-5.75%) |
Nov 06, 2000 | 22.66 | 23.00 | 21.25 | 21.75 | 63,800 | -0.25(-1.14%) |
Nov 03, 2000 | 21.62 | 22.25 | 21.25 | 22.00 | 168,300 | +0.12(+0.55%) |
Nov 02, 2000 | 21.38 | 22.12 | 21.06 | 21.88 | 378,800 | +1.13(+5.45%) |
Nov 01, 2000 | 19.72 | 21.50 | 19.00 | 20.75 | 195,400 | +0.75(+3.75%) |
Oct 31, 2000 | 17.88 | 20.00 | 17.88 | 20.00 | 310,800 | +2.88(+16.82%) |
Oct 30, 2000 | 18.48 | 18.88 | 14.75 | 17.12 | 200,600 | -0.63(-3.55%) |
Oct 27, 2000 | 19.23 | 20.00 | 16.00 | 17.75 | 168,400 | +0.13(+0.74%) |
Oct 26, 2000 | 20.12 | 20.44 | 16.12 | 17.62 | 199,400 | -1.26(-6.67%) |
Oct 25, 2000 | 22.25 | 22.62 | 17.50 | 18.88 | 278,100 | -4.24(-18.34%) |
Oct 24, 2000 | 21.94 | 25.19 | 21.94 | 23.12 | 842,300 | +1.43(+6.59%) |
Oct 23, 2000 | 19.27 | 22.00 | 19.27 | 21.69 | 288,600 | +2.00(+10.16%) |
Oct 20, 2000 | 17.50 | 20.00 | 17.25 | 19.69 | 342,800 | +2.19(+12.51%) |
Oct 19, 2000 | 18.22 | 18.50 | 16.00 | 17.50 | 181,100 | +0.75(+4.48%) |
Oct 18, 2000 | 16.44 | 19.00 | 15.25 | 16.75 | 178,900 | +0.06(+0.36%) |
Oct 17, 2000 | 17.69 | 17.88 | 16.62 | 16.69 | 609,200 | -0.81(-4.63%) |
Oct 16, 2000 | 16.75 | 18.00 | 16.25 | 17.50 | 666,800 | +1.69(+10.69%) |
Oct 13, 2000 | 13.72 | 16.38 | 13.25 | 15.81 | 857,200 | +2.56(+19.32%) |
Oct 12, 2000 | 13.88 | 15.25 | 13.12 | 13.25 | 644,500 | -0.31(-2.29%) |
Oct 11, 2000 | 15.75 | 15.81 | 13.12 | 13.56 | 964,800 | -2.75(-16.86%) |
Oct 10, 2000 | 18.50 | 18.75 | 16.12 | 16.31 | 453,700 | -2.31(-12.41%) |
Oct 09, 2000 | 18.34 | 18.81 | 17.88 | 18.62 | 379,700 | +0.00(+0.00%) |
Oct 06, 2000 | 20.19 | 20.19 | 17.06 | 18.62 | 949,900 | -1.38(-6.90%) |
Oct 05, 2000 | 21.50 | 22.00 | 19.88 | 20.00 | 239,300 | -2.12(-9.58%) |
Oct 04, 2000 | 22.81 | 22.88 | 21.50 | 22.12 | 446,500 | +0.00(+0.00%) |
Oct 03, 2000 | 24.12 | 24.25 | 22.00 | 22.12 | 319,100 | -1.76(-7.37%) |
Oct 02, 2000 | 23.03 | 25.50 | 22.00 | 23.88 | 643,500 | +0.38(+1.62%) |
Sep 29, 2000 | 23.12 | 25.50 | 20.88 | 23.50 | 625,500 | +0.94(+4.17%) |
Sep 28, 2000 | 21.03 | 23.88 | 20.12 | 22.56 | 366,500 | +0.56(+2.55%) |
Sep 27, 2000 | 23.78 | 23.88 | 21.12 | 22.00 | 676,500 | -1.50(-6.38%) |