Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 16.07 | 16.35 | 16.07 | 16.24 | 5,700,161 | +0.17(+1.05%) |
May 30, 2001 | 16.26 | 16.37 | 15.98 | 16.07 | 6,160,511 | -0.33(-2.00%) |
May 29, 2001 | 16.30 | 16.54 | 16.16 | 16.40 | 5,678,257 | +0.13(+0.82%) |
May 25, 2001 | 16.33 | 16.45 | 16.27 | 16.27 | 3,824,080 | -0.03(-0.18%) |
May 24, 2001 | 16.56 | 16.64 | 16.16 | 16.30 | 9,345,358 | -0.23(-1.38%) |
May 23, 2001 | 16.52 | 16.58 | 16.45 | 16.52 | 5,121,164 | -0.05(-0.30%) |
May 22, 2001 | 16.89 | 16.90 | 16.51 | 16.57 | 7,870,121 | -0.29(-1.70%) |
May 21, 2001 | 16.86 | 16.96 | 16.74 | 16.86 | 5,110,942 | +0.01(+0.03%) |
May 18, 2001 | 16.96 | 17.04 | 16.71 | 16.85 | 7,179,414 | -0.09(-0.53%) |
May 17, 2001 | 17.12 | 17.39 | 16.81 | 16.94 | 14,710,022 | -0.25(-1.43%) |
May 16, 2001 | 16.18 | 17.20 | 16.10 | 17.19 | 13,088,758 | +1.01(+6.22%) |
May 15, 2001 | 16.20 | 16.40 | 16.14 | 16.18 | 5,189,797 | -0.02(-0.13%) |
May 14, 2001 | 16.08 | 16.22 | 16.06 | 16.20 | 2,995,012 | +0.13(+0.78%) |
May 11, 2001 | 16.17 | 16.26 | 15.95 | 16.08 | 4,124,895 | -0.09(-0.56%) |
May 10, 2001 | 16.07 | 16.29 | 16.07 | 16.17 | 4,278,589 | +0.15(+0.95%) |
May 09, 2001 | 15.94 | 16.18 | 15.93 | 16.01 | 4,760,112 | +0.08(+0.49%) |
May 08, 2001 | 16.14 | 16.25 | 15.86 | 15.94 | 6,589,465 | -0.21(-1.31%) |
May 07, 2001 | 16.33 | 16.53 | 16.10 | 16.15 | 5,355,902 | -0.29(-1.74%) |
May 04, 2001 | 15.99 | 16.44 | 15.90 | 16.43 | 7,639,763 | +0.31(+1.90%) |
May 03, 2001 | 15.99 | 16.27 | 15.80 | 16.13 | 7,332,012 | +0.16(+1.03%) |
May 02, 2001 | 16.23 | 16.23 | 15.84 | 15.96 | 7,877,787 | -0.13(-0.82%) |
May 01, 2001 | 16.30 | 16.30 | 15.94 | 16.09 | 6,417,518 | -0.21(-1.26%) |
Apr 30, 2001 | 16.29 | 16.70 | 16.21 | 16.30 | 9,205,902 | +0.00(+0.03%) |
Apr 27, 2001 | 16.09 | 16.39 | 16.07 | 16.30 | 5,788,142 | +0.16(+0.98%) |
Apr 26, 2001 | 16.07 | 16.25 | 15.82 | 16.14 | 4,758,652 | +0.11(+0.68%) |
Apr 25, 2001 | 15.90 | 16.08 | 15.69 | 16.03 | 6,133,496 | +0.13(+0.79%) |
Apr 24, 2001 | 15.91 | 16.39 | 15.82 | 15.90 | 11,499,985 | -0.03(-0.16%) |
Apr 23, 2001 | 15.42 | 15.98 | 15.21 | 15.93 | 10,915,878 | +0.52(+3.38%) |
Apr 20, 2001 | 15.68 | 15.76 | 15.36 | 15.41 | 7,932,912 | -0.55(-3.43%) |
Apr 19, 2001 | 15.85 | 15.96 | 15.62 | 15.96 | 7,026,450 | +0.07(+0.43%) |
Apr 18, 2001 | 15.15 | 16.06 | 14.92 | 15.89 | 12,484,572 | +0.97(+6.52%) |
Apr 17, 2001 | 14.99 | 15.15 | 14.82 | 14.92 | 6,688,763 | -0.22(-1.43%) |
Apr 16, 2001 | 14.75 | 15.16 | 14.75 | 15.13 | 7,468,547 | +0.38(+2.55%) |
Apr 12, 2001 | 14.52 | 14.82 | 14.44 | 14.75 | 5,946,216 | +0.13(+0.86%) |
Apr 11, 2001 | 15.20 | 15.23 | 14.55 | 14.63 | 8,349,819 | -0.24(-1.62%) |
Apr 10, 2001 | 14.45 | 15.31 | 14.42 | 14.87 | 14,190,897 | +0.55(+3.82%) |
Apr 09, 2001 | 14.22 | 14.41 | 14.12 | 14.32 | 7,218,111 | +0.35(+2.53%) |
Apr 06, 2001 | 14.02 | 14.09 | 13.80 | 13.97 | 6,794,998 | -0.17(-1.19%) |
Apr 05, 2001 | 13.83 | 14.22 | 13.83 | 14.14 | 10,806,723 | +0.63(+4.67%) |
Apr 04, 2001 | 13.68 | 13.97 | 13.31 | 13.51 | 14,693,594 | -0.18(-1.29%) |
Apr 03, 2001 | 13.88 | 13.97 | 13.49 | 13.68 | 11,897,544 | -0.29(-2.10%) |
Apr 02, 2001 | 14.19 | 14.53 | 13.90 | 13.98 | 8,470,657 | -0.25(-1.78%) |
Mar 30, 2001 | 14.11 | 14.42 | 13.98 | 14.23 | 6,746,809 | +0.15(+1.07%) |
Mar 29, 2001 | 14.25 | 14.25 | 13.77 | 14.08 | 9,102,953 | -0.28(-1.94%) |
Mar 28, 2001 | 14.20 | 14.37 | 14.03 | 14.36 | 8,160,349 | -0.08(-0.55%) |
Mar 27, 2001 | 14.24 | 14.56 | 14.07 | 14.44 | 11,912,877 | +0.19(+1.33%) |
Mar 26, 2001 | 13.90 | 14.59 | 13.90 | 14.25 | 9,943,338 | +0.31(+2.24%) |
Mar 23, 2001 | 14.00 | 14.17 | 13.63 | 13.94 | 14,274,862 | -0.01(-0.06%) |
Mar 22, 2001 | 13.83 | 14.18 | 13.49 | 13.94 | 24,597,140 | -0.25(-1.76%) |
Mar 21, 2001 | 14.41 | 14.49 | 13.97 | 14.19 | 16,401,744 | -0.22(-1.53%) |
Mar 20, 2001 | 14.79 | 15.00 | 14.41 | 14.41 | 10,048,478 | -0.38(-2.54%) |
Mar 19, 2001 | 14.52 | 14.88 | 14.41 | 14.79 | 8,605,367 | +0.27(+1.86%) |
Mar 16, 2001 | 15.11 | 15.11 | 14.45 | 14.52 | 12,333,434 | -0.44(-2.96%) |
Mar 15, 2001 | 14.98 | 15.05 | 14.79 | 14.96 | 7,705,841 | +0.24(+1.61%) |
Mar 14, 2001 | 14.38 | 15.07 | 14.31 | 14.72 | 20,651,858 | -0.03(-0.18%) |
Mar 13, 2001 | 15.46 | 15.46 | 14.59 | 14.75 | 18,118,290 | -0.56(-3.67%) |
Mar 12, 2001 | 15.89 | 16.00 | 15.20 | 15.31 | 10,038,621 | -0.63(-3.96%) |
Mar 09, 2001 | 16.01 | 16.40 | 15.76 | 15.94 | 10,966,987 | -0.11(-0.67%) |
Mar 08, 2001 | 15.60 | 16.09 | 15.51 | 16.05 | 8,865,295 | +0.58(+3.77%) |
Mar 07, 2001 | 15.38 | 15.51 | 15.36 | 15.47 | 5,331,443 | +0.09(+0.61%) |
Mar 06, 2001 | 15.55 | 15.55 | 15.32 | 15.37 | 5,790,332 | +0.01(+0.04%) |
Mar 05, 2001 | 15.37 | 15.49 | 15.26 | 15.37 | 4,853,570 | +0.12(+0.78%) |
Mar 02, 2001 | 15.00 | 15.47 | 14.86 | 15.25 | 9,738,901 | +0.24(+1.58%) |