Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 17.93 | 19.60 | 17.85 | 18.11 | 9,294,700 | +0.44(+2.49%) |
May 30, 2001 | 18.37 | 19.04 | 17.35 | 17.67 | 8,167,500 | -1.12(-5.96%) |
May 29, 2001 | 20.85 | 20.85 | 18.62 | 18.79 | 7,721,600 | -2.13(-10.18%) |
May 25, 2001 | 21.32 | 21.36 | 20.52 | 20.92 | 3,853,700 | -0.61(-2.83%) |
May 24, 2001 | 20.40 | 21.55 | 19.88 | 21.53 | 8,659,300 | +1.09(+5.33%) |
May 23, 2001 | 21.87 | 21.88 | 20.40 | 20.44 | 7,607,000 | -1.69(-7.64%) |
May 22, 2001 | 22.15 | 23.07 | 21.50 | 22.13 | 15,166,900 | +0.63(+2.93%) |
May 21, 2001 | 19.40 | 21.50 | 19.20 | 21.50 | 11,966,500 | +2.14(+11.05%) |
May 18, 2001 | 19.56 | 20.04 | 18.90 | 19.36 | 5,182,700 | -0.49(-2.47%) |
May 17, 2001 | 19.49 | 20.32 | 19.38 | 19.85 | 9,269,600 | +0.47(+2.43%) |
May 16, 2001 | 17.82 | 19.87 | 17.50 | 19.38 | 9,770,600 | +1.32(+7.31%) |
May 15, 2001 | 17.30 | 19.05 | 17.00 | 18.06 | 8,442,100 | +0.96(+5.61%) |
May 14, 2001 | 17.80 | 17.83 | 16.95 | 17.10 | 4,909,600 | -0.69(-3.88%) |
May 11, 2001 | 18.24 | 18.43 | 17.50 | 17.79 | 4,595,000 | -0.44(-2.41%) |
May 10, 2001 | 19.32 | 19.36 | 18.01 | 18.23 | 6,247,000 | -0.63(-3.34%) |
May 09, 2001 | 19.24 | 19.28 | 18.40 | 18.86 | 8,576,200 | -0.88(-4.46%) |
May 08, 2001 | 20.36 | 20.38 | 19.15 | 19.74 | 7,687,700 | -0.24(-1.20%) |
May 07, 2001 | 20.02 | 20.28 | 19.56 | 19.98 | 6,907,400 | -0.15(-0.75%) |
May 04, 2001 | 19.87 | 20.48 | 19.35 | 20.13 | 12,455,100 | -0.70(-3.36%) |
May 03, 2001 | 21.81 | 21.97 | 20.33 | 20.83 | 9,816,400 | -2.09(-9.12%) |
May 02, 2001 | 22.77 | 23.70 | 21.12 | 22.92 | 17,830,900 | +0.61(+2.73%) |
May 01, 2001 | 20.11 | 22.40 | 20.00 | 22.31 | 10,450,100 | +2.13(+10.56%) |
Apr 30, 2001 | 20.26 | 21.05 | 19.85 | 20.18 | 10,509,600 | +0.68(+3.49%) |
Apr 27, 2001 | 19.11 | 19.85 | 18.76 | 19.50 | 7,745,400 | +1.24(+6.79%) |
Apr 26, 2001 | 18.95 | 19.75 | 18.12 | 18.26 | 7,336,000 | -0.42(-2.25%) |
Apr 25, 2001 | 17.85 | 18.80 | 17.54 | 18.68 | 7,273,600 | +0.67(+3.72%) |
Apr 24, 2001 | 18.25 | 19.10 | 17.75 | 18.01 | 10,262,300 | +0.05(+0.28%) |
Apr 23, 2001 | 19.11 | 19.17 | 17.87 | 17.96 | 10,283,100 | -1.89(-9.52%) |
Apr 20, 2001 | 20.20 | 20.98 | 19.22 | 19.85 | 12,958,500 | -0.11(-0.55%) |
Apr 19, 2001 | 18.99 | 20.15 | 18.85 | 19.96 | 13,205,000 | +1.34(+7.20%) |
Apr 18, 2001 | 18.41 | 20.09 | 17.99 | 18.62 | 18,701,400 | +1.31(+7.57%) |
Apr 17, 2001 | 17.32 | 17.80 | 16.60 | 17.31 | 17,708,200 | -0.31(-1.76%) |
Apr 16, 2001 | 16.52 | 18.55 | 16.20 | 17.62 | 17,361,600 | +0.66(+3.89%) |
Apr 12, 2001 | 15.88 | 17.00 | 15.15 | 16.96 | 17,092,300 | +1.10(+6.94%) |
Apr 11, 2001 | 17.00 | 17.25 | 15.20 | 15.86 | 18,553,200 | -0.16(-1.00%) |
Apr 10, 2001 | 16.04 | 16.92 | 15.15 | 16.02 | 19,992,300 | +0.38(+2.43%) |
Apr 09, 2001 | 15.82 | 16.09 | 14.95 | 15.64 | 9,240,200 | +0.83(+5.59%) |
Apr 06, 2001 | 15.25 | 15.81 | 14.25 | 14.81 | 15,487,000 | -0.44(-2.87%) |
Apr 05, 2001 | 15.06 | 15.88 | 14.62 | 15.25 | 25,630,300 | +2.81(+22.61%) |
Apr 04, 2001 | 11.88 | 13.31 | 11.75 | 12.44 | 15,078,400 | +1.06(+9.35%) |
Apr 03, 2001 | 13.56 | 13.69 | 11.38 | 11.38 | 14,903,500 | -2.62(-18.75%) |
Apr 02, 2001 | 15.38 | 15.75 | 13.44 | 14.00 | 9,574,100 | -1.75(-11.11%) |
Mar 30, 2001 | 15.00 | 16.44 | 14.38 | 15.75 | 10,089,000 | +0.75(+5.00%) |
Mar 29, 2001 | 14.88 | 15.00 | 14.25 | 15.00 | 8,959,500 | +0.06(+0.42%) |
Mar 28, 2001 | 15.38 | 15.56 | 14.50 | 14.94 | 9,093,900 | -0.62(-4.01%) |
Mar 27, 2001 | 14.50 | 15.75 | 14.25 | 15.56 | 10,704,300 | +1.37(+9.68%) |
Mar 26, 2001 | 15.12 | 15.12 | 14.16 | 14.19 | 6,252,000 | -0.25(-1.73%) |
Mar 23, 2001 | 15.38 | 15.58 | 13.94 | 14.44 | 9,002,300 | -0.44(-2.94%) |
Mar 22, 2001 | 14.06 | 14.94 | 13.53 | 14.88 | 10,300,500 | +1.19(+8.67%) |
Mar 21, 2001 | 13.94 | 14.50 | 13.50 | 13.69 | 7,596,900 | -0.25(-1.79%) |
Mar 20, 2001 | 15.25 | 15.62 | 13.75 | 13.94 | 11,765,200 | -1.00(-6.69%) |
Mar 19, 2001 | 14.06 | 15.12 | 13.69 | 14.94 | 8,758,000 | +1.38(+10.15%) |
Mar 16, 2001 | 14.62 | 15.06 | 13.50 | 13.56 | 12,333,300 | -1.44(-9.59%) |
Mar 15, 2001 | 15.88 | 16.12 | 15.00 | 15.00 | 8,187,800 | -0.31(-2.04%) |
Mar 14, 2001 | 15.38 | 16.00 | 14.94 | 15.31 | 10,595,500 | -0.75(-4.67%) |
Mar 13, 2001 | 16.75 | 17.20 | 15.62 | 16.06 | 14,882,300 | -0.31(-1.91%) |
Mar 12, 2001 | 16.25 | 17.50 | 16.11 | 16.38 | 16,432,300 | -0.62(-3.68%) |
Mar 09, 2001 | 17.19 | 17.31 | 16.44 | 17.00 | 14,049,300 | -0.69(-3.89%) |
Mar 08, 2001 | 17.06 | 17.75 | 16.25 | 17.69 | 59,354,200 | -3.25(-15.52%) |
Mar 07, 2001 | 21.97 | 22.00 | 20.81 | 20.94 | 5,222,000 | -1.44(-6.42%) |
Mar 06, 2001 | 23.50 | 24.44 | 22.31 | 22.38 | 10,385,400 | +0.19(+0.84%) |
Mar 05, 2001 | 22.50 | 22.88 | 21.69 | 22.19 | 8,757,500 | +0.50(+2.31%) |
Mar 02, 2001 | 22.92 | 23.75 | 21.62 | 21.69 | 10,512,300 | -2.75(-11.25%) |