Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 13.65 | 13.87 | 13.59 | 13.87 | 18,152,510 | +0.21(+1.57%) |
May 30, 2001 | 13.65 | 13.74 | 13.56 | 13.65 | 13,438,159 | -0.13(-0.97%) |
May 29, 2001 | 13.71 | 13.89 | 13.62 | 13.79 | 16,311,548 | +0.14(+1.04%) |
May 25, 2001 | 13.71 | 13.75 | 13.64 | 13.64 | 18,452,350 | +0.01(+0.09%) |
May 24, 2001 | 13.65 | 13.74 | 13.48 | 13.63 | 22,582,848 | +0.06(+0.41%) |
May 23, 2001 | 13.70 | 13.84 | 13.46 | 13.58 | 17,240,732 | -0.18(-1.34%) |
May 22, 2001 | 13.82 | 13.82 | 13.67 | 13.76 | 12,091,653 | -0.06(-0.44%) |
May 21, 2001 | 13.84 | 13.87 | 13.60 | 13.82 | 17,480,840 | +0.13(+0.94%) |
May 18, 2001 | 13.64 | 13.73 | 13.58 | 13.69 | 12,255,417 | +0.11(+0.80%) |
May 17, 2001 | 13.90 | 13.91 | 13.58 | 13.58 | 21,083,258 | -0.30(-2.13%) |
May 16, 2001 | 13.54 | 13.97 | 13.54 | 13.88 | 24,010,840 | +0.23(+1.67%) |
May 15, 2001 | 13.63 | 13.76 | 13.56 | 13.65 | 21,858,566 | +0.04(+0.26%) |
May 14, 2001 | 13.54 | 13.62 | 13.48 | 13.62 | 18,551,242 | +0.14(+1.07%) |
May 11, 2001 | 13.52 | 13.58 | 13.36 | 13.47 | 20,667,914 | -0.03(-0.23%) |
May 10, 2001 | 13.69 | 13.70 | 13.44 | 13.50 | 31,968,434 | -0.10(-0.76%) |
May 09, 2001 | 14.06 | 14.06 | 13.30 | 13.61 | 101,466,960 | -0.45(-3.20%) |
May 08, 2001 | 14.40 | 14.40 | 14.05 | 14.06 | 18,681,778 | -0.21(-1.45%) |
May 07, 2001 | 14.02 | 14.28 | 13.89 | 14.26 | 17,363,752 | +0.16(+1.11%) |
May 04, 2001 | 13.99 | 14.28 | 13.85 | 14.11 | 20,991,882 | +0.00(+0.00%) |
May 03, 2001 | 14.32 | 14.32 | 13.90 | 14.11 | 16,747,857 | -0.28(-1.93%) |
May 02, 2001 | 14.33 | 14.41 | 14.19 | 14.38 | 18,147,764 | +0.05(+0.37%) |
May 01, 2001 | 13.88 | 14.36 | 13.79 | 14.33 | 20,169,106 | +0.51(+3.68%) |
Apr 30, 2001 | 14.02 | 14.17 | 13.70 | 13.82 | 21,019,176 | -0.26(-1.83%) |
Apr 27, 2001 | 14.03 | 14.09 | 13.84 | 14.08 | 18,128,382 | +0.05(+0.38%) |
Apr 26, 2001 | 14.14 | 14.31 | 14.01 | 14.03 | 28,794,812 | +0.08(+0.56%) |
Apr 25, 2001 | 13.71 | 13.98 | 13.66 | 13.95 | 30,689,570 | +0.60(+4.49%) |
Apr 24, 2001 | 13.38 | 13.63 | 13.34 | 13.35 | 15,819,860 | -0.03(-0.19%) |
Apr 23, 2001 | 13.26 | 13.41 | 12.83 | 13.38 | 21,414,742 | -0.04(-0.28%) |
Apr 20, 2001 | 13.41 | 13.52 | 13.37 | 13.41 | 25,086,382 | -0.11(-0.82%) |
Apr 19, 2001 | 13.59 | 13.63 | 13.15 | 13.52 | 16,955,134 | +0.06(+0.45%) |
Apr 18, 2001 | 13.40 | 13.61 | 13.12 | 13.46 | 27,444,350 | +0.09(+0.68%) |
Apr 17, 2001 | 13.02 | 13.40 | 12.97 | 13.37 | 19,824,568 | +0.23(+1.73%) |
Apr 16, 2001 | 13.17 | 13.39 | 12.86 | 13.15 | 14,589,255 | -0.02(-0.15%) |
Apr 12, 2001 | 12.70 | 13.18 | 12.59 | 13.17 | 21,294,886 | +0.41(+3.23%) |
Apr 11, 2001 | 12.83 | 12.90 | 12.65 | 12.75 | 26,755,274 | -0.15(-1.16%) |
Apr 10, 2001 | 12.77 | 13.02 | 12.75 | 12.90 | 27,917,050 | +0.20(+1.57%) |
Apr 09, 2001 | 12.36 | 12.73 | 12.34 | 12.70 | 21,957,458 | +0.20(+1.62%) |
Apr 06, 2001 | 12.36 | 12.55 | 11.95 | 12.50 | 26,628,694 | -0.01(-0.10%) |
Apr 05, 2001 | 12.13 | 12.51 | 11.88 | 12.51 | 32,458,936 | +0.15(+1.23%) |
Apr 04, 2001 | 12.20 | 12.51 | 12.01 | 12.36 | 27,119,986 | +0.33(+2.73%) |
Apr 03, 2001 | 12.30 | 12.36 | 12.01 | 12.03 | 21,991,476 | -0.27(-2.16%) |
Apr 02, 2001 | 12.58 | 12.67 | 12.16 | 12.30 | 20,233,978 | -0.16(-1.32%) |
Mar 30, 2001 | 12.39 | 12.51 | 12.03 | 12.46 | 18,970,146 | +0.28(+2.28%) |
Mar 29, 2001 | 11.76 | 12.32 | 11.76 | 12.19 | 19,627,576 | +0.26(+2.14%) |
Mar 28, 2001 | 12.44 | 12.59 | 11.52 | 11.93 | 24,149,682 | -0.74(-5.83%) |
Mar 27, 2001 | 12.07 | 12.77 | 11.94 | 12.67 | 21,024,714 | +0.53(+4.40%) |
Mar 26, 2001 | 11.91 | 12.13 | 11.77 | 12.13 | 19,756,926 | +0.27(+2.24%) |
Mar 23, 2001 | 11.25 | 11.87 | 11.07 | 11.87 | 21,290,930 | +0.24(+2.07%) |
Mar 22, 2001 | 11.53 | 11.68 | 11.21 | 11.63 | 23,432,918 | -0.03(-0.24%) |
Mar 21, 2001 | 11.76 | 11.94 | 11.59 | 11.66 | 20,361,746 | -0.24(-1.98%) |
Mar 20, 2001 | 12.13 | 12.15 | 11.88 | 11.89 | 16,196,438 | -0.47(-3.76%) |
Mar 19, 2001 | 11.86 | 12.39 | 11.79 | 12.36 | 17,027,918 | +0.39(+3.28%) |
Mar 16, 2001 | 11.79 | 12.20 | 11.79 | 11.97 | 34,217,620 | -0.18(-1.50%) |
Mar 15, 2001 | 11.88 | 12.15 | 11.68 | 12.15 | 17,637,088 | +0.29(+2.45%) |
Mar 14, 2001 | 12.13 | 12.24 | 11.59 | 11.86 | 19,882,716 | -0.58(-4.64%) |
Mar 13, 2001 | 12.06 | 12.51 | 11.93 | 12.43 | 17,163,202 | +0.43(+3.62%) |
Mar 12, 2001 | 11.98 | 12.38 | 11.94 | 12.00 | 13,987,995 | -0.07(-0.59%) |
Mar 09, 2001 | 12.31 | 12.32 | 12.03 | 12.07 | 13,744,327 | -0.38(-3.07%) |
Mar 08, 2001 | 12.24 | 12.49 | 12.20 | 12.45 | 13,291,008 | +0.38(+3.12%) |
Mar 07, 2001 | 12.27 | 12.27 | 12.01 | 12.07 | 14,828,177 | -0.09(-0.75%) |
Mar 06, 2001 | 12.61 | 12.61 | 12.13 | 12.16 | 16,764,075 | -0.00(-0.02%) |
Mar 05, 2001 | 12.46 | 12.46 | 12.11 | 12.17 | 16,140,268 | -0.35(-2.79%) |
Mar 02, 2001 | 12.02 | 12.63 | 11.79 | 12.52 | 18,462,634 | +0.27(+2.21%) |