Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 18.06 | 18.33 | 17.79 | 17.79 | 6,538,734 | -0.27(-1.52%) |
Jun 28, 2001 | 18.06 | 18.39 | 18.01 | 18.06 | 4,711,211 | +0.24(+1.36%) |
Jun 27, 2001 | 18.07 | 18.22 | 17.77 | 17.82 | 5,999,265 | -0.11(-0.61%) |
Jun 26, 2001 | 17.93 | 18.19 | 17.87 | 17.93 | 7,377,124 | -0.11(-0.60%) |
Jun 25, 2001 | 18.24 | 18.50 | 18.04 | 18.04 | 6,063,091 | -0.17(-0.93%) |
Jun 22, 2001 | 18.22 | 18.39 | 18.16 | 18.21 | 4,680,100 | +0.07(+0.38%) |
Jun 21, 2001 | 18.35 | 18.49 | 18.01 | 18.14 | 12,554,357 | -0.35(-1.91%) |
Jun 20, 2001 | 18.76 | 18.76 | 18.24 | 18.49 | 10,502,964 | -0.27(-1.46%) |
Jun 19, 2001 | 19.05 | 19.18 | 18.75 | 18.76 | 5,453,061 | -0.29(-1.53%) |
Jun 18, 2001 | 18.86 | 19.27 | 18.86 | 19.05 | 5,228,870 | +0.21(+1.12%) |
Jun 15, 2001 | 18.86 | 19.14 | 18.67 | 18.84 | 8,129,237 | +0.02(+0.10%) |
Jun 14, 2001 | 19.01 | 19.08 | 18.73 | 18.83 | 4,414,535 | -0.19(-0.98%) |
Jun 13, 2001 | 19.08 | 19.33 | 18.97 | 19.01 | 4,517,490 | -0.02(-0.11%) |
Jun 12, 2001 | 18.76 | 19.09 | 18.69 | 19.03 | 6,548,677 | +0.27(+1.45%) |
Jun 11, 2001 | 18.73 | 18.84 | 18.56 | 18.76 | 2,726,530 | +0.04(+0.19%) |
Jun 08, 2001 | 18.94 | 18.94 | 18.68 | 18.72 | 3,096,333 | -0.26(-1.39%) |
Jun 07, 2001 | 18.93 | 19.19 | 18.85 | 18.99 | 3,678,459 | +0.03(+0.17%) |
Jun 06, 2001 | 19.01 | 19.02 | 18.84 | 18.96 | 4,823,146 | +0.01(+0.07%) |
Jun 05, 2001 | 18.74 | 19.00 | 18.56 | 18.94 | 4,979,021 | +0.23(+1.25%) |
Jun 04, 2001 | 18.56 | 18.87 | 18.48 | 18.71 | 3,845,559 | +0.09(+0.49%) |
Jun 01, 2001 | 18.40 | 18.68 | 18.06 | 18.62 | 6,853,691 | +0.13(+0.70%) |
May 31, 2001 | 18.30 | 18.61 | 18.30 | 18.49 | 5,007,887 | +0.19(+1.05%) |
May 30, 2001 | 18.51 | 18.63 | 18.19 | 18.29 | 5,412,328 | -0.37(-2.00%) |
May 29, 2001 | 18.55 | 18.82 | 18.40 | 18.67 | 4,988,643 | +0.15(+0.83%) |
May 25, 2001 | 18.59 | 18.72 | 18.52 | 18.52 | 3,359,652 | -0.03(-0.18%) |
May 24, 2001 | 18.84 | 18.94 | 18.40 | 18.55 | 8,210,382 | -0.26(-1.38%) |
May 23, 2001 | 18.80 | 18.88 | 18.72 | 18.81 | 4,499,208 | -0.06(-0.30%) |
May 22, 2001 | 19.22 | 19.24 | 18.79 | 18.86 | 6,914,310 | -0.33(-1.70%) |
May 21, 2001 | 19.19 | 19.31 | 19.06 | 19.19 | 4,490,228 | +0.01(+0.03%) |
May 18, 2001 | 19.30 | 19.39 | 19.02 | 19.18 | 6,307,487 | -0.10(-0.53%) |
May 17, 2001 | 19.49 | 19.80 | 19.13 | 19.29 | 12,923,518 | -0.28(-1.43%) |
May 16, 2001 | 18.41 | 19.57 | 18.33 | 19.56 | 11,499,153 | +1.15(+6.22%) |
May 15, 2001 | 18.44 | 18.67 | 18.37 | 18.42 | 4,559,506 | -0.02(-0.13%) |
May 14, 2001 | 18.30 | 18.46 | 18.28 | 18.44 | 2,631,273 | +0.14(+0.78%) |
May 11, 2001 | 18.40 | 18.51 | 18.15 | 18.30 | 3,623,934 | -0.10(-0.56%) |
May 10, 2001 | 18.29 | 18.55 | 18.29 | 18.40 | 3,758,962 | +0.17(+0.95%) |
May 09, 2001 | 18.14 | 18.41 | 18.13 | 18.23 | 4,182,006 | +0.09(+0.49%) |
May 08, 2001 | 18.38 | 18.50 | 18.05 | 18.14 | 5,789,187 | -0.24(-1.31%) |
May 07, 2001 | 18.59 | 18.82 | 18.33 | 18.38 | 4,705,438 | -0.33(-1.74%) |
May 04, 2001 | 18.20 | 18.71 | 18.10 | 18.71 | 6,711,929 | +0.35(+1.90%) |
May 03, 2001 | 18.20 | 18.52 | 17.98 | 18.36 | 6,441,553 | +0.19(+1.03%) |
May 02, 2001 | 18.47 | 18.47 | 18.03 | 18.17 | 6,921,045 | -0.15(-0.82%) |
May 01, 2001 | 18.55 | 18.55 | 18.14 | 18.32 | 5,638,123 | -0.23(-1.26%) |
Apr 30, 2001 | 18.55 | 19.01 | 18.45 | 18.55 | 8,087,863 | +0.00(+0.03%) |
Apr 27, 2001 | 18.32 | 18.65 | 18.29 | 18.55 | 5,085,183 | +0.18(+0.98%) |
Apr 26, 2001 | 18.29 | 18.50 | 18.01 | 18.37 | 4,180,723 | +0.12(+0.68%) |
Apr 25, 2001 | 18.10 | 18.30 | 17.86 | 18.24 | 5,388,594 | +0.14(+0.79%) |
Apr 24, 2001 | 18.11 | 18.66 | 18.01 | 18.10 | 10,103,334 | -0.03(-0.16%) |
Apr 23, 2001 | 17.55 | 18.19 | 17.31 | 18.13 | 9,590,165 | +0.59(+3.38%) |
Apr 20, 2001 | 17.85 | 17.94 | 17.48 | 17.54 | 6,969,475 | -0.62(-3.43%) |
Apr 19, 2001 | 18.04 | 18.16 | 17.78 | 18.16 | 6,173,101 | +0.08(+0.43%) |
Apr 18, 2001 | 17.24 | 18.28 | 16.98 | 18.08 | 10,968,344 | +1.11(+6.52%) |
Apr 17, 2001 | 17.07 | 17.25 | 16.87 | 16.98 | 5,876,425 | -0.25(-1.43%) |
Apr 16, 2001 | 16.79 | 17.26 | 16.79 | 17.22 | 6,561,506 | +0.43(+2.55%) |
Apr 12, 2001 | 16.52 | 16.87 | 16.43 | 16.79 | 5,224,059 | +0.14(+0.86%) |
Apr 11, 2001 | 17.30 | 17.34 | 16.56 | 16.65 | 7,335,749 | -0.27(-1.62%) |
Apr 10, 2001 | 16.45 | 17.43 | 16.41 | 16.93 | 12,467,439 | +0.62(+3.82%) |
Apr 09, 2001 | 16.18 | 16.40 | 16.07 | 16.30 | 6,341,485 | +0.40(+2.53%) |
Apr 06, 2001 | 15.96 | 16.04 | 15.71 | 15.90 | 5,969,758 | -0.19(-1.19%) |
Apr 05, 2001 | 15.75 | 16.19 | 15.74 | 16.09 | 9,494,267 | +0.72(+4.67%) |
Apr 04, 2001 | 15.57 | 15.90 | 15.15 | 15.37 | 12,909,085 | -0.20(-1.29%) |
Apr 03, 2001 | 15.80 | 15.90 | 15.36 | 15.58 | 10,452,609 | -0.33(-2.10%) |