Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 13.13 | 13.30 | 12.92 | 13.07 | 93,530,624 | -0.00(-0.01%) |
May 30, 2001 | 13.14 | 13.33 | 12.97 | 13.07 | 114,463,344 | -0.22(-1.64%) |
May 29, 2001 | 13.38 | 13.56 | 13.23 | 13.29 | 94,229,560 | -0.11(-0.80%) |
May 25, 2001 | 13.54 | 13.58 | 13.29 | 13.40 | 69,798,168 | -0.15(-1.13%) |
May 24, 2001 | 13.21 | 13.56 | 13.09 | 13.55 | 106,894,104 | +0.38(+2.90%) |
May 23, 2001 | 13.30 | 13.53 | 13.13 | 13.17 | 123,905,520 | -0.12(-0.87%) |
May 22, 2001 | 13.12 | 13.29 | 13.07 | 13.28 | 110,432,472 | +0.29(+2.21%) |
May 21, 2001 | 12.86 | 13.22 | 12.80 | 13.00 | 136,945,072 | +0.13(+1.03%) |
May 18, 2001 | 12.79 | 13.07 | 12.71 | 12.86 | 119,893,432 | -0.02(-0.12%) |
May 17, 2001 | 13.05 | 13.25 | 12.76 | 12.88 | 141,567,440 | -0.19(-1.43%) |
May 16, 2001 | 12.79 | 13.20 | 12.72 | 13.07 | 121,598,304 | +0.17(+1.30%) |
May 15, 2001 | 12.99 | 13.09 | 12.85 | 12.90 | 81,228,384 | -0.09(-0.65%) |
May 14, 2001 | 13.06 | 13.07 | 12.90 | 12.98 | 59,503,824 | -0.13(-0.98%) |
May 11, 2001 | 13.22 | 13.22 | 12.97 | 13.11 | 67,656,088 | -0.11(-0.86%) |
May 10, 2001 | 13.44 | 13.46 | 13.22 | 13.22 | 85,130,640 | -0.08(-0.57%) |
May 09, 2001 | 13.46 | 13.47 | 13.20 | 13.30 | 101,462,168 | -0.31(-2.30%) |
May 08, 2001 | 13.56 | 13.62 | 13.37 | 13.61 | 99,354,768 | +0.13(+0.95%) |
May 07, 2001 | 13.38 | 13.63 | 13.36 | 13.49 | 144,705,392 | +0.12(+0.89%) |
May 04, 2001 | 12.85 | 13.42 | 12.84 | 13.37 | 158,178,976 | +0.42(+3.24%) |
May 03, 2001 | 13.08 | 13.26 | 12.87 | 12.95 | 87,696,152 | -0.23(-1.76%) |
May 02, 2001 | 13.41 | 13.44 | 13.10 | 13.18 | 122,882,648 | -0.08(-0.58%) |
May 01, 2001 | 12.78 | 13.28 | 12.77 | 13.26 | 110,759,576 | +0.46(+3.57%) |
Apr 30, 2001 | 12.95 | 13.05 | 12.79 | 12.80 | 98,407,584 | +0.12(+0.94%) |
Apr 27, 2001 | 13.14 | 13.16 | 12.51 | 12.68 | 160,870,448 | -0.38(-2.91%) |
Apr 26, 2001 | 13.24 | 13.41 | 12.89 | 13.06 | 157,119,312 | -0.11(-0.80%) |
Apr 25, 2001 | 12.77 | 13.19 | 12.71 | 13.17 | 101,551,360 | +0.40(+3.17%) |
Apr 24, 2001 | 12.88 | 13.21 | 12.68 | 12.76 | 118,002,776 | -0.13(-1.03%) |
Apr 23, 2001 | 12.87 | 12.94 | 12.64 | 12.89 | 121,965,368 | -0.14(-1.09%) |
Apr 20, 2001 | 13.28 | 13.43 | 12.94 | 13.04 | 255,280,512 | +0.18(+1.41%) |
Apr 19, 2001 | 12.43 | 13.04 | 12.42 | 12.85 | 210,893,472 | +0.49(+3.99%) |
Apr 18, 2001 | 11.98 | 12.53 | 11.90 | 12.36 | 207,348,224 | +0.75(+6.42%) |
Apr 17, 2001 | 11.43 | 11.73 | 11.34 | 11.62 | 112,673,520 | +0.13(+1.14%) |
Apr 16, 2001 | 11.60 | 11.63 | 11.36 | 11.48 | 87,145,680 | -0.26(-2.24%) |
Apr 12, 2001 | 11.25 | 11.77 | 11.21 | 11.75 | 115,810,680 | +0.40(+3.56%) |
Apr 11, 2001 | 11.46 | 11.62 | 11.28 | 11.34 | 145,397,984 | +0.07(+0.60%) |
Apr 10, 2001 | 10.95 | 11.35 | 10.92 | 11.28 | 144,497,904 | +0.48(+4.43%) |
Apr 09, 2001 | 10.69 | 10.85 | 10.52 | 10.80 | 74,493,048 | +0.18(+1.71%) |
Apr 06, 2001 | 10.65 | 10.80 | 10.40 | 10.62 | 122,561,888 | -0.11(-0.99%) |
Apr 05, 2001 | 10.15 | 10.84 | 10.11 | 10.72 | 150,008,704 | +0.91(+9.26%) |
Apr 04, 2001 | 10.09 | 10.39 | 9.647 | 9.813 | 137,679,472 | -0.27(-2.70%) |
Apr 03, 2001 | 10.45 | 10.45 | 9.966 | 10.09 | 124,633,568 | -0.46(-4.35%) |
Apr 02, 2001 | 10.36 | 10.76 | 10.32 | 10.54 | 100,466,296 | +0.21(+2.05%) |
Mar 30, 2001 | 10.53 | 10.62 | 10.18 | 10.33 | 120,682,352 | -0.13(-1.25%) |
Mar 29, 2001 | 10.46 | 10.80 | 10.31 | 10.46 | 115,102,744 | -0.03(-0.32%) |
Mar 28, 2001 | 10.84 | 10.95 | 10.46 | 10.50 | 104,115,280 | -0.51(-4.62%) |
Mar 27, 2001 | 10.59 | 11.06 | 10.56 | 11.01 | 125,888,008 | +0.41(+3.91%) |
Mar 26, 2001 | 10.79 | 10.86 | 10.50 | 10.59 | 83,521,568 | -0.09(-0.88%) |
Mar 23, 2001 | 10.38 | 10.77 | 10.27 | 10.69 | 131,689,128 | +0.48(+4.74%) |
Mar 22, 2001 | 9.552 | 10.21 | 9.541 | 10.20 | 167,209,872 | +0.74(+7.87%) |
Mar 21, 2001 | 9.872 | 10.06 | 9.399 | 9.458 | 165,390,928 | -0.50(-4.99%) |
Mar 20, 2001 | 10.31 | 10.60 | 9.943 | 9.955 | 121,504,352 | -0.31(-2.98%) |
Mar 19, 2001 | 10.30 | 10.49 | 10.04 | 10.26 | 80,766,304 | -0.05(-0.46%) |
Mar 16, 2001 | 9.919 | 10.42 | 9.915 | 10.31 | 149,326,960 | +0.16(+1.62%) |
Mar 15, 2001 | 10.45 | 10.60 | 10.11 | 10.14 | 94,795,384 | -0.06(-0.57%) |
Mar 14, 2001 | 9.919 | 10.44 | 9.860 | 10.20 | 120,000,344 | -0.04(-0.35%) |
Mar 13, 2001 | 9.860 | 10.34 | 9.824 | 10.24 | 120,462,688 | +0.43(+4.33%) |
Mar 12, 2001 | 10.33 | 10.39 | 9.754 | 9.813 | 151,347,824 | -0.90(-8.38%) |
Mar 09, 2001 | 10.95 | 10.99 | 10.37 | 10.71 | 137,345,744 | -0.48(-4.32%) |
Mar 08, 2001 | 11.39 | 11.45 | 11.04 | 11.19 | 72,283,752 | -0.27(-2.37%) |
Mar 07, 2001 | 11.31 | 11.55 | 11.21 | 11.47 | 79,055,608 | +0.24(+2.10%) |
Mar 06, 2001 | 11.08 | 11.34 | 11.03 | 11.23 | 88,368,896 | +0.38(+3.48%) |
Mar 05, 2001 | 10.82 | 11.08 | 10.69 | 10.85 | 65,346,756 | +0.14(+1.32%) |
Mar 02, 2001 | 10.86 | 10.98 | 10.66 | 10.71 | 105,596,264 | -0.50(-4.50%) |