Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 18.45 | 18.64 | 18.11 | 18.51 | 8,582,637 | +0.26(+1.44%) |
Apr 27, 2001 | 18.35 | 18.49 | 18.02 | 18.25 | 4,194,477 | +0.06(+0.33%) |
Apr 26, 2001 | 18.08 | 18.31 | 17.97 | 18.19 | 4,505,052 | +0.01(+0.07%) |
Apr 25, 2001 | 18.19 | 18.21 | 17.92 | 18.18 | 6,365,535 | +0.11(+0.60%) |
Apr 24, 2001 | 18.32 | 18.35 | 18.03 | 18.07 | 7,514,560 | -0.08(-0.45%) |
Apr 23, 2001 | 18.23 | 18.35 | 18.04 | 18.15 | 5,105,855 | -0.09(-0.48%) |
Apr 20, 2001 | 18.35 | 18.49 | 17.98 | 18.24 | 5,956,038 | -0.26(-1.38%) |
Apr 19, 2001 | 18.51 | 18.78 | 17.98 | 18.49 | 7,288,795 | -0.01(-0.07%) |
Apr 18, 2001 | 18.14 | 18.82 | 18.08 | 18.51 | 6,378,902 | +0.22(+1.18%) |
Apr 17, 2001 | 18.19 | 18.38 | 18.11 | 18.29 | 4,224,183 | -0.03(-0.18%) |
Apr 16, 2001 | 18.14 | 18.37 | 18.02 | 18.33 | 3,630,510 | +0.22(+1.23%) |
Apr 12, 2001 | 17.80 | 18.20 | 17.79 | 18.10 | 4,266,959 | +0.11(+0.60%) |
Apr 11, 2001 | 18.07 | 18.35 | 17.88 | 18.00 | 5,057,434 | -0.18(-1.00%) |
Apr 10, 2001 | 18.00 | 18.43 | 17.91 | 18.18 | 5,571,941 | +0.21(+1.16%) |
Apr 09, 2001 | 17.47 | 18.14 | 17.46 | 17.97 | 5,456,385 | +0.30(+1.68%) |
Apr 06, 2001 | 17.65 | 17.67 | 17.34 | 17.67 | 4,919,896 | +0.17(+0.96%) |
Apr 05, 2001 | 17.73 | 17.87 | 17.32 | 17.50 | 6,478,863 | -0.06(-0.34%) |
Apr 04, 2001 | 17.47 | 17.57 | 17.09 | 17.57 | 8,103,777 | +0.20(+1.16%) |
Apr 03, 2001 | 17.88 | 17.89 | 17.25 | 17.36 | 8,261,812 | -0.57(-3.19%) |
Apr 02, 2001 | 17.71 | 18.35 | 17.71 | 17.94 | 6,773,248 | +0.06(+0.34%) |
Mar 30, 2001 | 17.27 | 17.91 | 17.18 | 17.88 | 8,682,152 | +0.04(+0.23%) |
Mar 29, 2001 | 17.00 | 18.16 | 16.89 | 17.83 | 8,434,850 | +0.81(+4.79%) |
Mar 28, 2001 | 17.02 | 17.18 | 16.83 | 17.02 | 6,191,903 | -0.03(-0.20%) |
Mar 27, 2001 | 17.03 | 17.24 | 16.87 | 17.05 | 8,479,112 | +0.02(+0.12%) |
Mar 26, 2001 | 16.83 | 17.16 | 16.66 | 17.03 | 7,670,516 | +0.20(+1.20%) |
Mar 23, 2001 | 17.00 | 17.06 | 16.66 | 16.83 | 7,738,691 | -0.07(-0.44%) |
Mar 22, 2001 | 16.93 | 17.15 | 16.75 | 16.91 | 11,241,614 | -0.36(-2.11%) |
Mar 21, 2001 | 17.24 | 17.57 | 17.05 | 17.27 | 9,182,845 | -0.08(-0.47%) |
Mar 20, 2001 | 17.77 | 17.83 | 17.30 | 17.35 | 7,399,449 | -0.41(-2.31%) |
Mar 19, 2001 | 17.67 | 17.98 | 17.65 | 17.76 | 6,525,649 | -0.08(-0.45%) |
Mar 16, 2001 | 18.04 | 18.48 | 17.58 | 17.84 | 12,558,924 | -0.50(-2.72%) |
Mar 15, 2001 | 18.38 | 18.39 | 17.87 | 18.34 | 8,550,109 | -0.21(-1.13%) |
Mar 14, 2001 | 17.71 | 18.92 | 17.70 | 18.55 | 14,794,146 | -0.17(-0.90%) |
Mar 13, 2001 | 18.68 | 18.87 | 18.27 | 18.72 | 12,196,066 | -0.18(-0.93%) |
Mar 12, 2001 | 19.29 | 19.29 | 18.80 | 18.89 | 7,393,954 | -0.60(-3.07%) |
Mar 09, 2001 | 19.73 | 19.76 | 19.27 | 19.49 | 5,563,029 | -0.24(-1.19%) |
Mar 08, 2001 | 18.99 | 19.73 | 18.97 | 19.73 | 5,998,815 | +0.61(+3.17%) |
Mar 07, 2001 | 19.42 | 19.50 | 18.93 | 19.12 | 5,649,622 | -0.30(-1.56%) |
Mar 06, 2001 | 18.92 | 19.46 | 18.75 | 19.42 | 8,358,208 | +0.20(+1.02%) |
Mar 05, 2001 | 19.26 | 19.31 | 19.16 | 19.23 | 4,131,203 | -0.20(-1.00%) |
Mar 02, 2001 | 19.67 | 19.67 | 19.26 | 19.42 | 7,314,639 | -0.24(-1.23%) |
Mar 01, 2001 | 19.55 | 19.85 | 19.52 | 19.67 | 7,028,571 | -0.13(-0.65%) |
Feb 28, 2001 | 20.20 | 20.20 | 19.52 | 19.79 | 6,805,925 | -0.44(-2.16%) |
Feb 27, 2001 | 20.22 | 20.31 | 20.00 | 20.23 | 5,445,542 | +0.11(+0.57%) |
Feb 26, 2001 | 20.23 | 20.33 | 20.03 | 20.12 | 4,104,765 | -0.16(-0.80%) |
Feb 23, 2001 | 20.27 | 20.53 | 20.16 | 20.28 | 6,911,084 | +0.04(+0.20%) |
Feb 22, 2001 | 19.96 | 20.43 | 19.93 | 20.24 | 5,971,337 | +0.26(+1.28%) |
Feb 21, 2001 | 20.36 | 20.77 | 19.94 | 19.98 | 6,328,996 | -0.51(-2.50%) |
Feb 20, 2001 | 20.25 | 20.76 | 20.25 | 20.49 | 5,514,460 | +0.15(+0.73%) |
Feb 16, 2001 | 20.20 | 20.50 | 20.10 | 20.35 | 6,818,253 | +0.09(+0.47%) |
Feb 15, 2001 | 19.72 | 20.31 | 19.69 | 20.25 | 10,526,296 | +0.56(+2.84%) |
Feb 14, 2001 | 20.87 | 20.87 | 19.62 | 19.69 | 7,261,020 | -0.50(-2.50%) |
Feb 13, 2001 | 20.13 | 20.43 | 20.01 | 20.20 | 7,774,932 | +0.11(+0.57%) |
Feb 12, 2001 | 20.04 | 20.37 | 19.96 | 20.08 | 5,741,413 | +0.05(+0.24%) |
Feb 09, 2001 | 19.75 | 20.27 | 19.71 | 20.04 | 5,059,216 | +0.28(+1.43%) |
Feb 08, 2001 | 19.81 | 19.98 | 19.49 | 19.75 | 10,336,178 | +0.05(+0.24%) |
Feb 07, 2001 | 20.20 | 20.36 | 19.65 | 19.71 | 9,079,468 | -0.51(-2.53%) |
Feb 06, 2001 | 19.71 | 20.53 | 19.70 | 20.22 | 10,087,093 | +0.45(+2.28%) |
Feb 05, 2001 | 19.69 | 19.88 | 19.63 | 19.77 | 6,550,157 | -0.05(-0.24%) |
Feb 02, 2001 | 19.57 | 19.87 | 19.50 | 19.81 | 8,569,715 | +0.27(+1.38%) |