Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 18.29 | 18.61 | 18.29 | 18.48 | 5,009,493 | +0.19(+1.05%) |
May 30, 2001 | 18.51 | 18.62 | 18.19 | 18.29 | 5,414,064 | -0.37(-2.00%) |
May 29, 2001 | 18.55 | 18.82 | 18.39 | 18.66 | 4,990,243 | +0.15(+0.82%) |
May 25, 2001 | 18.58 | 18.72 | 18.51 | 18.51 | 3,360,730 | -0.03(-0.18%) |
May 24, 2001 | 18.84 | 18.93 | 18.39 | 18.54 | 8,213,016 | -0.26(-1.38%) |
May 23, 2001 | 18.79 | 18.87 | 18.72 | 18.80 | 4,500,652 | -0.06(-0.30%) |
May 22, 2001 | 19.22 | 19.23 | 18.78 | 18.86 | 6,916,528 | -0.33(-1.70%) |
May 21, 2001 | 19.18 | 19.30 | 19.05 | 19.18 | 4,491,668 | +0.01(+0.03%) |
May 18, 2001 | 19.30 | 19.39 | 19.01 | 19.18 | 6,309,511 | -0.10(-0.53%) |
May 17, 2001 | 19.48 | 19.79 | 19.12 | 19.28 | 12,927,664 | -0.28(-1.43%) |
May 16, 2001 | 18.41 | 19.57 | 18.32 | 19.56 | 11,502,842 | +1.15(+6.22%) |
May 15, 2001 | 18.44 | 18.66 | 18.36 | 18.41 | 4,560,968 | -0.02(-0.13%) |
May 14, 2001 | 18.29 | 18.45 | 18.27 | 18.44 | 2,632,117 | +0.14(+0.78%) |
May 11, 2001 | 18.40 | 18.51 | 18.15 | 18.29 | 3,625,097 | -0.10(-0.56%) |
May 10, 2001 | 18.29 | 18.54 | 18.28 | 18.40 | 3,760,168 | +0.17(+0.95%) |
May 09, 2001 | 18.13 | 18.41 | 18.12 | 18.22 | 4,183,347 | +0.09(+0.49%) |
May 08, 2001 | 18.37 | 18.49 | 18.04 | 18.13 | 5,791,044 | -0.24(-1.31%) |
May 07, 2001 | 18.58 | 18.81 | 18.32 | 18.37 | 4,706,948 | -0.33(-1.74%) |
May 04, 2001 | 18.19 | 18.70 | 18.09 | 18.70 | 6,714,082 | +0.35(+1.90%) |
May 03, 2001 | 18.19 | 18.51 | 17.98 | 18.35 | 6,443,619 | +0.19(+1.03%) |
May 02, 2001 | 18.47 | 18.47 | 18.03 | 18.16 | 6,923,265 | -0.15(-0.82%) |
May 01, 2001 | 18.55 | 18.55 | 18.14 | 18.31 | 5,639,931 | -0.23(-1.26%) |
Apr 30, 2001 | 18.54 | 19.00 | 18.44 | 18.55 | 8,090,457 | +0.00(+0.03%) |
Apr 27, 2001 | 18.31 | 18.65 | 18.28 | 18.54 | 5,086,814 | +0.18(+0.98%) |
Apr 26, 2001 | 18.29 | 18.50 | 18.00 | 18.36 | 4,182,064 | +0.12(+0.68%) |
Apr 25, 2001 | 18.10 | 18.30 | 17.85 | 18.24 | 5,390,323 | +0.14(+0.79%) |
Apr 24, 2001 | 18.11 | 18.65 | 18.00 | 18.10 | 10,106,575 | -0.03(-0.16%) |
Apr 23, 2001 | 17.55 | 18.19 | 17.30 | 18.12 | 9,593,241 | +0.59(+3.38%) |
Apr 20, 2001 | 17.85 | 17.94 | 17.48 | 17.53 | 6,971,711 | -0.62(-3.43%) |
Apr 19, 2001 | 18.04 | 18.16 | 17.77 | 18.16 | 6,175,081 | +0.08(+0.43%) |
Apr 18, 2001 | 17.24 | 18.27 | 16.97 | 18.08 | 10,971,863 | +1.11(+6.52%) |
Apr 17, 2001 | 17.06 | 17.24 | 16.86 | 16.97 | 5,878,310 | -0.25(-1.43%) |
Apr 16, 2001 | 16.79 | 17.25 | 16.79 | 17.22 | 6,563,611 | +0.43(+2.55%) |
Apr 12, 2001 | 16.52 | 16.87 | 16.43 | 16.79 | 5,225,735 | +0.14(+0.86%) |
Apr 11, 2001 | 17.30 | 17.33 | 16.56 | 16.65 | 7,338,103 | -0.27(-1.62%) |
Apr 10, 2001 | 16.44 | 17.42 | 16.40 | 16.92 | 12,471,438 | +0.62(+3.82%) |
Apr 09, 2001 | 16.18 | 16.39 | 16.06 | 16.30 | 6,343,519 | +0.40(+2.53%) |
Apr 06, 2001 | 15.95 | 16.04 | 15.70 | 15.90 | 5,971,673 | -0.19(-1.19%) |
Apr 05, 2001 | 15.74 | 16.18 | 15.74 | 16.09 | 9,497,312 | +0.72(+4.67%) |
Apr 04, 2001 | 15.57 | 15.90 | 15.14 | 15.37 | 12,913,226 | -0.20(-1.29%) |
Apr 03, 2001 | 15.79 | 15.90 | 15.35 | 15.57 | 10,455,963 | -0.33(-2.10%) |
Apr 02, 2001 | 16.15 | 16.54 | 15.82 | 15.90 | 7,444,299 | -0.29(-1.78%) |
Mar 30, 2001 | 16.06 | 16.40 | 15.90 | 16.19 | 5,929,323 | +0.17(+1.07%) |
Mar 29, 2001 | 16.21 | 16.21 | 15.67 | 16.02 | 7,999,982 | -0.32(-1.94%) |
Mar 28, 2001 | 16.15 | 16.36 | 15.97 | 16.34 | 7,171,590 | -0.09(-0.55%) |
Mar 27, 2001 | 16.21 | 16.57 | 16.01 | 16.43 | 10,469,438 | +0.21(+1.33%) |
Mar 26, 2001 | 15.82 | 16.60 | 15.82 | 16.21 | 8,738,541 | +0.36(+2.24%) |
Mar 23, 2001 | 15.94 | 16.12 | 15.51 | 15.86 | 12,545,230 | -0.01(-0.06%) |
Mar 22, 2001 | 15.74 | 16.13 | 15.35 | 15.87 | 21,616,796 | -0.28(-1.76%) |
Mar 21, 2001 | 16.40 | 16.49 | 15.90 | 16.15 | 14,414,406 | -0.25(-1.53%) |
Mar 20, 2001 | 16.83 | 17.06 | 16.40 | 16.40 | 8,830,941 | -0.43(-2.54%) |
Mar 19, 2001 | 16.52 | 16.93 | 16.40 | 16.83 | 7,562,686 | +0.31(+1.86%) |
Mar 16, 2001 | 17.19 | 17.19 | 16.44 | 16.52 | 10,839,038 | -0.50(-2.96%) |
Mar 15, 2001 | 17.05 | 17.13 | 16.83 | 17.02 | 6,772,153 | +0.27(+1.61%) |
Mar 14, 2001 | 16.36 | 17.14 | 16.29 | 16.75 | 18,149,550 | -0.03(-0.18%) |
Mar 13, 2001 | 17.59 | 17.59 | 16.60 | 16.78 | 15,922,965 | -0.64(-3.67%) |
Mar 12, 2001 | 18.08 | 18.20 | 17.30 | 17.42 | 8,822,279 | -0.72(-3.96%) |
Mar 09, 2001 | 18.22 | 18.66 | 17.93 | 18.14 | 9,638,158 | -0.12(-0.67%) |
Mar 08, 2001 | 17.75 | 18.31 | 17.65 | 18.26 | 7,791,120 | +0.66(+3.77%) |
Mar 07, 2001 | 17.50 | 17.65 | 17.48 | 17.60 | 4,685,452 | +0.11(+0.61%) |
Mar 06, 2001 | 17.69 | 17.69 | 17.44 | 17.49 | 5,088,739 | +0.01(+0.04%) |
Mar 05, 2001 | 17.49 | 17.63 | 17.37 | 17.49 | 4,265,481 | +0.14(+0.78%) |
Mar 02, 2001 | 17.07 | 17.61 | 16.91 | 17.35 | 8,558,874 | +0.27(+1.58%) |