Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 15.29 | 15.29 | 15.11 | 15.25 | 11,226,024 | -0.15(-1.00%) |
May 30, 2001 | 15.55 | 15.65 | 15.37 | 15.40 | 8,113,123 | -0.15(-0.95%) |
May 29, 2001 | 15.50 | 15.70 | 15.49 | 15.55 | 7,042,957 | +0.05(+0.35%) |
May 25, 2001 | 15.79 | 15.80 | 15.41 | 15.50 | 6,227,355 | -0.30(-1.87%) |
May 24, 2001 | 15.67 | 15.88 | 15.60 | 15.79 | 10,403,273 | +0.13(+0.80%) |
May 23, 2001 | 15.38 | 15.67 | 15.22 | 15.67 | 13,250,109 | +0.29(+1.88%) |
May 22, 2001 | 15.49 | 15.49 | 15.30 | 15.38 | 9,213,750 | -0.16(-1.01%) |
May 21, 2001 | 15.47 | 15.56 | 15.22 | 15.54 | 12,427,669 | +0.06(+0.39%) |
May 18, 2001 | 15.48 | 15.54 | 15.35 | 15.47 | 10,453,005 | -0.01(-0.06%) |
May 17, 2001 | 15.52 | 15.67 | 15.33 | 15.48 | 14,880,379 | -0.03(-0.21%) |
May 16, 2001 | 14.77 | 15.57 | 14.65 | 15.52 | 17,653,238 | +0.75(+5.08%) |
May 15, 2001 | 14.80 | 14.83 | 14.55 | 14.77 | 10,779,992 | -0.04(-0.24%) |
May 14, 2001 | 14.59 | 14.83 | 14.59 | 14.80 | 11,788,926 | +0.23(+1.59%) |
May 11, 2001 | 14.67 | 14.77 | 14.35 | 14.57 | 14,976,113 | -0.10(-0.70%) |
May 10, 2001 | 14.72 | 14.88 | 14.64 | 14.67 | 11,371,800 | -0.05(-0.33%) |
May 09, 2001 | 14.98 | 14.98 | 14.61 | 14.72 | 15,600,247 | -0.26(-1.74%) |
May 08, 2001 | 15.02 | 15.02 | 14.80 | 14.98 | 10,685,501 | -0.08(-0.53%) |
May 07, 2001 | 15.07 | 15.09 | 14.93 | 15.06 | 10,901,524 | -0.00(-0.02%) |
May 04, 2001 | 15.04 | 15.11 | 14.74 | 15.07 | 13,705,776 | +0.03(+0.17%) |
May 03, 2001 | 15.30 | 15.30 | 14.93 | 15.04 | 13,352,370 | -0.26(-1.72%) |
May 02, 2001 | 15.32 | 15.41 | 15.17 | 15.30 | 11,919,472 | -0.02(-0.13%) |
May 01, 2001 | 14.86 | 15.51 | 14.84 | 15.32 | 13,144,739 | +0.46(+3.12%) |
Apr 30, 2001 | 15.04 | 15.04 | 14.75 | 14.86 | 11,926,310 | -0.26(-1.72%) |
Apr 27, 2001 | 15.09 | 15.28 | 14.80 | 15.12 | 10,819,466 | +0.03(+0.21%) |
Apr 26, 2001 | 15.44 | 15.44 | 15.09 | 15.09 | 13,354,235 | -0.42(-2.70%) |
Apr 25, 2001 | 15.25 | 15.57 | 15.25 | 15.51 | 10,094,625 | +0.26(+1.71%) |
Apr 24, 2001 | 15.27 | 15.59 | 15.18 | 15.25 | 13,500,322 | -0.02(-0.13%) |
Apr 23, 2001 | 15.13 | 15.41 | 15.13 | 15.27 | 10,351,987 | +0.14(+0.96%) |
Apr 20, 2001 | 15.20 | 15.20 | 14.89 | 15.12 | 14,246,921 | -0.16(-1.05%) |
Apr 19, 2001 | 15.04 | 15.37 | 14.81 | 15.28 | 16,841,056 | +0.24(+1.60%) |
Apr 18, 2001 | 14.71 | 15.15 | 14.71 | 15.04 | 22,950,298 | +0.34(+2.30%) |
Apr 17, 2001 | 14.61 | 14.70 | 14.42 | 14.70 | 13,700,803 | +0.09(+0.64%) |
Apr 16, 2001 | 14.34 | 14.64 | 14.20 | 14.61 | 12,878,985 | +0.27(+1.89%) |
Apr 12, 2001 | 14.20 | 14.45 | 13.72 | 14.34 | 16,208,219 | +0.14(+1.00%) |
Apr 11, 2001 | 14.04 | 14.40 | 13.63 | 14.20 | 21,366,650 | +0.15(+1.10%) |
Apr 10, 2001 | 14.12 | 14.25 | 13.90 | 14.04 | 18,488,422 | -0.08(-0.57%) |
Apr 09, 2001 | 14.48 | 14.67 | 14.12 | 14.12 | 12,792,887 | -0.35(-2.44%) |
Apr 06, 2001 | 14.57 | 14.59 | 14.11 | 14.48 | 12,289,663 | -0.10(-0.66%) |
Apr 05, 2001 | 14.56 | 14.99 | 14.36 | 14.57 | 14,363,479 | +0.02(+0.11%) |
Apr 04, 2001 | 14.37 | 14.82 | 14.21 | 14.56 | 13,674,072 | +0.19(+1.32%) |
Apr 03, 2001 | 14.70 | 14.70 | 14.21 | 14.37 | 14,523,865 | -0.38(-2.60%) |
Apr 02, 2001 | 14.53 | 15.10 | 14.43 | 14.75 | 16,201,381 | +0.22(+1.53%) |
Mar 30, 2001 | 14.32 | 14.64 | 14.28 | 14.53 | 15,975,723 | +0.21(+1.44%) |
Mar 29, 2001 | 14.54 | 14.54 | 14.08 | 14.32 | 23,768,386 | -0.46(-3.11%) |
Mar 28, 2001 | 15.00 | 15.20 | 14.43 | 14.78 | 22,031,192 | -0.21(-1.42%) |
Mar 27, 2001 | 14.45 | 15.10 | 14.34 | 15.00 | 20,927,768 | +0.55(+3.81%) |
Mar 26, 2001 | 14.64 | 14.83 | 14.32 | 14.45 | 17,449,028 | -0.19(-1.32%) |
Mar 23, 2001 | 14.64 | 14.64 | 14.16 | 14.64 | 24,357,398 | -0.07(-0.48%) |
Mar 22, 2001 | 14.56 | 14.86 | 14.31 | 14.71 | 22,828,144 | +0.15(+1.04%) |
Mar 21, 2001 | 15.26 | 15.44 | 14.56 | 14.56 | 28,631,536 | -0.70(-4.60%) |
Mar 20, 2001 | 15.57 | 15.69 | 15.14 | 15.26 | 13,740,278 | -0.31(-2.00%) |
Mar 19, 2001 | 15.65 | 15.80 | 15.46 | 15.57 | 11,562,024 | -0.08(-0.51%) |
Mar 16, 2001 | 15.33 | 16.00 | 15.16 | 15.65 | 28,741,878 | +0.32(+2.10%) |
Mar 15, 2001 | 15.34 | 15.36 | 14.86 | 15.33 | 14,675,236 | -0.01(-0.04%) |
Mar 14, 2001 | 15.54 | 15.54 | 14.88 | 15.34 | 21,984,258 | -0.35(-2.21%) |
Mar 13, 2001 | 15.77 | 15.77 | 15.54 | 15.68 | 16,102,539 | -0.43(-2.70%) |
Mar 12, 2001 | 16.50 | 16.50 | 16.10 | 16.12 | 12,409,330 | -0.45(-2.72%) |
Mar 09, 2001 | 16.54 | 16.69 | 16.40 | 16.57 | 12,220,660 | +0.03(+0.19%) |
Mar 08, 2001 | 16.22 | 16.56 | 16.16 | 16.54 | 15,190,892 | +0.31(+1.92%) |
Mar 07, 2001 | 16.02 | 16.34 | 16.02 | 16.22 | 16,047,523 | +0.20(+1.27%) |
Mar 06, 2001 | 16.15 | 16.15 | 15.89 | 16.02 | 14,413,833 | -0.13(-0.80%) |
Mar 05, 2001 | 16.50 | 16.50 | 15.94 | 16.15 | 22,456,400 | -0.76(-4.47%) |
Mar 02, 2001 | 16.95 | 17.07 | 16.73 | 16.91 | 14,167,039 | -0.05(-0.28%) |