Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 12.74 | 12.89 | 12.74 | 12.81 | 20,536,216 | -0.02(-0.13%) |
May 30, 2001 | 12.76 | 12.99 | 12.70 | 12.83 | 28,261,676 | +0.15(+1.22%) |
May 29, 2001 | 12.83 | 12.88 | 12.67 | 12.67 | 21,214,186 | -0.04(-0.34%) |
May 25, 2001 | 12.66 | 12.80 | 12.66 | 12.72 | 16,068,613 | +0.02(+0.19%) |
May 24, 2001 | 12.68 | 12.72 | 12.60 | 12.69 | 15,029,660 | +0.10(+0.76%) |
May 23, 2001 | 12.82 | 12.82 | 12.55 | 12.60 | 21,428,628 | -0.22(-1.73%) |
May 22, 2001 | 12.82 | 12.85 | 12.77 | 12.82 | 20,440,600 | +0.01(+0.07%) |
May 21, 2001 | 13.05 | 13.08 | 12.80 | 12.81 | 21,267,190 | -0.21(-1.61%) |
May 18, 2001 | 12.84 | 13.03 | 12.82 | 13.02 | 24,751,268 | +0.21(+1.66%) |
May 17, 2001 | 12.87 | 12.87 | 12.74 | 12.81 | 20,088,970 | -0.11(-0.86%) |
May 16, 2001 | 12.91 | 12.99 | 12.85 | 12.92 | 28,298,398 | +0.01(+0.06%) |
May 15, 2001 | 12.85 | 12.92 | 12.79 | 12.91 | 15,618,596 | +0.06(+0.44%) |
May 14, 2001 | 12.73 | 12.91 | 12.72 | 12.85 | 16,939,546 | +0.20(+1.62%) |
May 11, 2001 | 12.72 | 12.72 | 12.51 | 12.65 | 15,513,973 | -0.07(-0.52%) |
May 10, 2001 | 12.89 | 12.90 | 12.71 | 12.72 | 17,524,672 | -0.23(-1.81%) |
May 09, 2001 | 12.86 | 12.95 | 12.83 | 12.95 | 18,856,708 | +0.14(+1.10%) |
May 08, 2001 | 12.72 | 12.87 | 12.64 | 12.81 | 19,149,098 | +0.08(+0.62%) |
May 07, 2001 | 12.64 | 12.82 | 12.59 | 12.73 | 17,462,660 | +0.09(+0.73%) |
May 04, 2001 | 12.43 | 12.67 | 12.43 | 12.64 | 16,784,690 | +0.21(+1.68%) |
May 03, 2001 | 12.48 | 12.53 | 12.33 | 12.43 | 22,836,532 | -0.06(-0.46%) |
May 02, 2001 | 12.65 | 12.65 | 12.45 | 12.48 | 29,362,988 | -0.33(-2.59%) |
May 01, 2001 | 12.82 | 12.85 | 12.72 | 12.82 | 16,822,106 | +0.03(+0.23%) |
Apr 30, 2001 | 12.83 | 12.97 | 12.78 | 12.79 | 26,097,854 | -0.07(-0.52%) |
Apr 27, 2001 | 12.86 | 12.88 | 12.73 | 12.85 | 17,217,386 | +0.03(+0.24%) |
Apr 26, 2001 | 12.89 | 12.92 | 12.78 | 12.82 | 24,116,950 | -0.03(-0.27%) |
Apr 25, 2001 | 12.70 | 12.96 | 12.66 | 12.86 | 26,781,368 | +0.23(+1.83%) |
Apr 24, 2001 | 12.70 | 12.85 | 12.59 | 12.63 | 24,944,578 | -0.07(-0.58%) |
Apr 23, 2001 | 12.40 | 12.71 | 12.40 | 12.70 | 28,071,138 | +0.41(+3.32%) |
Apr 20, 2001 | 12.17 | 12.32 | 12.17 | 12.29 | 21,073,188 | +0.10(+0.85%) |
Apr 19, 2001 | 12.20 | 12.30 | 12.08 | 12.19 | 24,239,934 | -0.10(-0.80%) |
Apr 18, 2001 | 12.22 | 12.33 | 12.08 | 12.29 | 28,646,218 | +0.06(+0.50%) |
Apr 17, 2001 | 12.05 | 12.24 | 12.05 | 12.23 | 24,303,330 | +0.02(+0.19%) |
Apr 16, 2001 | 11.85 | 12.21 | 11.85 | 12.20 | 20,634,602 | +0.37(+3.11%) |
Apr 12, 2001 | 11.83 | 11.96 | 11.76 | 11.83 | 19,051,056 | +0.01(+0.07%) |
Apr 11, 2001 | 11.99 | 12.01 | 11.78 | 11.83 | 24,677,826 | -0.30(-2.45%) |
Apr 10, 2001 | 12.05 | 12.19 | 11.98 | 12.12 | 21,169,842 | +0.21(+1.81%) |
Apr 09, 2001 | 11.85 | 11.98 | 11.82 | 11.91 | 20,636,682 | +0.06(+0.50%) |
Apr 06, 2001 | 11.69 | 11.85 | 11.42 | 11.85 | 21,026,766 | +0.17(+1.45%) |
Apr 05, 2001 | 11.53 | 11.69 | 11.45 | 11.68 | 19,189,630 | +0.32(+2.83%) |
Apr 04, 2001 | 11.24 | 11.51 | 11.23 | 11.36 | 20,340,134 | +0.12(+1.03%) |
Apr 03, 2001 | 11.45 | 11.47 | 11.11 | 11.24 | 24,598,146 | -0.25(-2.14%) |
Apr 02, 2001 | 11.69 | 11.73 | 11.41 | 11.49 | 23,038,504 | -0.20(-1.73%) |
Mar 30, 2001 | 11.41 | 11.69 | 11.40 | 11.69 | 22,841,382 | +0.39(+3.46%) |
Mar 29, 2001 | 11.24 | 11.36 | 11.17 | 11.30 | 16,263,308 | -0.05(-0.46%) |
Mar 28, 2001 | 11.50 | 11.55 | 11.23 | 11.35 | 19,446,684 | -0.29(-2.47%) |
Mar 27, 2001 | 11.45 | 11.71 | 11.41 | 11.64 | 25,490,212 | +0.34(+3.05%) |
Mar 26, 2001 | 11.26 | 11.36 | 11.23 | 11.29 | 25,631,210 | +0.19(+1.76%) |
Mar 23, 2001 | 11.08 | 11.25 | 11.04 | 11.10 | 30,584,512 | -0.12(-1.03%) |
Mar 22, 2001 | 11.51 | 11.55 | 10.85 | 11.21 | 32,457,330 | -0.30(-2.64%) |
Mar 21, 2001 | 11.61 | 11.73 | 11.49 | 11.52 | 20,725,022 | -0.12(-1.05%) |
Mar 20, 2001 | 11.73 | 11.93 | 11.63 | 11.64 | 19,276,930 | -0.09(-0.74%) |
Mar 19, 2001 | 11.75 | 11.96 | 11.73 | 11.73 | 20,358,150 | -0.06(-0.54%) |
Mar 16, 2001 | 11.81 | 11.96 | 11.79 | 11.79 | 36,760,376 | -0.18(-1.51%) |
Mar 15, 2001 | 12.09 | 12.09 | 11.76 | 11.97 | 22,761,010 | +0.04(+0.37%) |
Mar 14, 2001 | 11.88 | 11.98 | 11.83 | 11.93 | 20,091,050 | -0.10(-0.79%) |
Mar 13, 2001 | 12.01 | 12.06 | 11.90 | 12.02 | 20,099,364 | -0.07(-0.55%) |
Mar 12, 2001 | 12.41 | 12.41 | 12.09 | 12.09 | 19,230,508 | -0.32(-2.59%) |
Mar 09, 2001 | 12.35 | 12.48 | 12.31 | 12.41 | 18,890,658 | +0.02(+0.16%) |
Mar 08, 2001 | 12.15 | 12.39 | 12.12 | 12.39 | 19,344,140 | +0.24(+1.95%) |
Mar 07, 2001 | 12.14 | 12.17 | 12.04 | 12.15 | 17,895,702 | +0.09(+0.73%) |
Mar 06, 2001 | 12.14 | 12.17 | 12.01 | 12.07 | 16,580,988 | -0.04(-0.30%) |
Mar 05, 2001 | 11.97 | 12.18 | 11.96 | 12.10 | 17,373,974 | +0.09(+0.77%) |
Mar 02, 2001 | 11.94 | 12.10 | 11.86 | 12.01 | 17,484,140 | +0.26(+2.22%) |