Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 20.12 | 20.52 | 19.96 | 20.25 | 7,672,628 | -0.27(-1.34%) |
May 30, 2001 | 20.40 | 20.61 | 20.24 | 20.53 | 5,383,576 | -0.04(-0.19%) |
May 29, 2001 | 20.42 | 20.60 | 20.28 | 20.57 | 4,159,071 | +0.16(+0.79%) |
May 25, 2001 | 20.39 | 20.46 | 20.25 | 20.41 | 3,074,493 | -0.17(-0.81%) |
May 24, 2001 | 20.17 | 20.58 | 20.15 | 20.58 | 4,480,782 | +0.35(+1.72%) |
May 23, 2001 | 20.17 | 20.30 | 19.97 | 20.23 | 6,192,189 | -0.17(-0.85%) |
May 22, 2001 | 20.54 | 20.71 | 20.20 | 20.40 | 10,205,505 | +0.43(+2.14%) |
May 21, 2001 | 19.91 | 20.05 | 19.41 | 19.97 | 8,684,403 | +0.04(+0.20%) |
May 18, 2001 | 19.10 | 20.00 | 19.08 | 19.93 | 13,304,814 | +0.87(+4.56%) |
May 17, 2001 | 18.40 | 19.23 | 18.40 | 19.06 | 11,660,230 | +0.54(+2.89%) |
May 16, 2001 | 18.46 | 18.72 | 18.33 | 18.53 | 7,281,103 | +0.13(+0.73%) |
May 15, 2001 | 18.56 | 18.80 | 18.36 | 18.40 | 6,458,737 | -0.17(-0.90%) |
May 14, 2001 | 18.40 | 18.66 | 18.30 | 18.56 | 9,447,570 | +0.01(+0.04%) |
May 11, 2001 | 18.13 | 18.58 | 18.09 | 18.56 | 7,252,401 | +0.56(+3.08%) |
May 10, 2001 | 18.19 | 18.20 | 18.00 | 18.00 | 7,858,449 | -0.19(-1.07%) |
May 09, 2001 | 17.59 | 18.19 | 17.56 | 18.19 | 9,132,885 | +0.43(+2.45%) |
May 08, 2001 | 17.91 | 18.03 | 17.73 | 17.76 | 6,211,624 | -0.15(-0.82%) |
May 07, 2001 | 18.04 | 18.07 | 17.83 | 17.91 | 5,053,942 | -0.03(-0.19%) |
May 04, 2001 | 17.68 | 17.97 | 17.67 | 17.94 | 9,499,893 | -0.05(-0.30%) |
May 03, 2001 | 18.44 | 18.44 | 17.89 | 17.99 | 9,622,179 | -0.43(-2.36%) |
May 02, 2001 | 18.59 | 18.59 | 18.23 | 18.43 | 5,356,070 | -0.15(-0.83%) |
May 01, 2001 | 18.23 | 18.70 | 18.14 | 18.58 | 6,005,471 | +0.19(+1.02%) |
Apr 30, 2001 | 18.33 | 18.52 | 17.99 | 18.40 | 8,638,359 | +0.26(+1.44%) |
Apr 27, 2001 | 18.23 | 18.38 | 17.90 | 18.13 | 4,221,709 | +0.06(+0.33%) |
Apr 26, 2001 | 17.97 | 18.19 | 17.85 | 18.07 | 4,534,301 | +0.01(+0.07%) |
Apr 25, 2001 | 18.07 | 18.09 | 17.81 | 18.06 | 6,406,863 | +0.11(+0.60%) |
Apr 24, 2001 | 18.20 | 18.23 | 17.91 | 17.95 | 7,563,348 | -0.08(-0.45%) |
Apr 23, 2001 | 18.11 | 18.23 | 17.93 | 18.03 | 5,139,004 | -0.09(-0.48%) |
Apr 20, 2001 | 18.23 | 18.38 | 17.87 | 18.12 | 5,994,708 | -0.25(-1.38%) |
Apr 19, 2001 | 18.39 | 18.66 | 17.86 | 18.38 | 7,336,117 | -0.01(-0.07%) |
Apr 18, 2001 | 18.03 | 18.70 | 17.97 | 18.39 | 6,420,317 | +0.21(+1.18%) |
Apr 17, 2001 | 18.07 | 18.26 | 17.99 | 18.17 | 4,251,608 | -0.03(-0.18%) |
Apr 16, 2001 | 18.03 | 18.25 | 17.91 | 18.21 | 3,654,081 | +0.22(+1.23%) |
Apr 12, 2001 | 17.69 | 18.08 | 17.68 | 17.99 | 4,294,662 | +0.11(+0.60%) |
Apr 11, 2001 | 17.95 | 18.23 | 17.77 | 17.88 | 5,090,269 | -0.18(-1.00%) |
Apr 10, 2001 | 17.89 | 18.31 | 17.79 | 18.06 | 5,608,116 | +0.21(+1.16%) |
Apr 09, 2001 | 17.36 | 18.02 | 17.35 | 17.85 | 5,491,810 | +0.29(+1.68%) |
Apr 06, 2001 | 17.54 | 17.56 | 17.22 | 17.56 | 4,951,838 | +0.17(+0.96%) |
Apr 05, 2001 | 17.61 | 17.75 | 17.20 | 17.39 | 6,520,927 | -0.06(-0.34%) |
Apr 04, 2001 | 17.36 | 17.45 | 16.98 | 17.45 | 8,156,391 | +0.20(+1.16%) |
Apr 03, 2001 | 17.76 | 17.77 | 17.14 | 17.25 | 8,315,452 | -0.57(-3.19%) |
Apr 02, 2001 | 17.59 | 18.23 | 17.59 | 17.82 | 6,817,224 | +0.06(+0.34%) |
Mar 30, 2001 | 17.16 | 17.79 | 17.07 | 17.76 | 8,738,520 | +0.04(+0.23%) |
Mar 29, 2001 | 16.89 | 18.05 | 16.78 | 17.72 | 8,489,613 | +0.81(+4.79%) |
Mar 28, 2001 | 16.91 | 17.06 | 16.72 | 16.91 | 6,232,104 | -0.03(-0.20%) |
Mar 27, 2001 | 16.92 | 17.12 | 16.76 | 16.94 | 8,534,162 | +0.02(+0.12%) |
Mar 26, 2001 | 16.72 | 17.05 | 16.56 | 16.92 | 7,720,317 | +0.20(+1.20%) |
Mar 23, 2001 | 16.89 | 16.95 | 16.56 | 16.72 | 7,788,934 | -0.07(-0.44%) |
Mar 22, 2001 | 16.82 | 17.04 | 16.64 | 16.80 | 11,314,600 | -0.36(-2.11%) |
Mar 21, 2001 | 17.12 | 17.45 | 16.94 | 17.16 | 9,242,464 | -0.08(-0.47%) |
Mar 20, 2001 | 17.66 | 17.71 | 17.18 | 17.24 | 7,447,490 | -0.41(-2.31%) |
Mar 19, 2001 | 17.55 | 17.86 | 17.53 | 17.65 | 6,568,017 | -0.08(-0.45%) |
Mar 16, 2001 | 17.93 | 18.36 | 17.47 | 17.73 | 12,640,462 | -0.49(-2.72%) |
Mar 15, 2001 | 18.26 | 18.27 | 17.75 | 18.22 | 8,605,620 | -0.21(-1.12%) |
Mar 14, 2001 | 17.59 | 18.80 | 17.59 | 18.43 | 14,890,197 | -0.17(-0.90%) |
Mar 13, 2001 | 18.56 | 18.75 | 18.15 | 18.60 | 12,275,249 | -0.17(-0.93%) |
Mar 12, 2001 | 19.16 | 19.16 | 18.68 | 18.77 | 7,441,959 | -0.60(-3.07%) |
Mar 09, 2001 | 19.60 | 19.63 | 19.14 | 19.37 | 5,599,147 | -0.23(-1.19%) |
Mar 08, 2001 | 18.86 | 19.60 | 18.84 | 19.60 | 6,037,762 | +0.60(+3.17%) |
Mar 07, 2001 | 19.30 | 19.37 | 18.80 | 19.00 | 5,686,302 | -0.30(-1.56%) |
Mar 06, 2001 | 18.80 | 19.34 | 18.63 | 19.30 | 8,412,474 | +0.19(+1.01%) |
Mar 05, 2001 | 19.13 | 19.18 | 19.04 | 19.10 | 4,158,025 | -0.19(-1.00%) |
Mar 02, 2001 | 19.54 | 19.54 | 19.13 | 19.30 | 7,362,129 | -0.24(-1.23%) |