Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 14.71 | 14.76 | 14.50 | 14.55 | 20,336,980 | -0.11(-0.77%) |
Jun 28, 2001 | 14.29 | 14.68 | 14.29 | 14.66 | 24,155,074 | +0.38(+2.65%) |
Jun 27, 2001 | 14.21 | 14.34 | 14.14 | 14.28 | 19,574,350 | +0.07(+0.52%) |
Jun 26, 2001 | 14.09 | 14.32 | 13.91 | 14.21 | 31,629,148 | +0.12(+0.83%) |
Jun 25, 2001 | 13.98 | 14.29 | 13.98 | 14.09 | 22,725,106 | +0.24(+1.73%) |
Jun 22, 2001 | 14.09 | 14.13 | 13.77 | 13.85 | 14,248,942 | -0.24(-1.70%) |
Jun 21, 2001 | 14.20 | 14.38 | 14.08 | 14.09 | 15,931,366 | -0.11(-0.77%) |
Jun 20, 2001 | 14.14 | 14.30 | 14.04 | 14.20 | 12,842,177 | +0.06(+0.41%) |
Jun 19, 2001 | 14.15 | 14.25 | 14.07 | 14.14 | 8,416,763 | -0.01(-0.05%) |
Jun 18, 2001 | 14.31 | 14.37 | 14.05 | 14.15 | 9,829,715 | -0.16(-1.11%) |
Jun 15, 2001 | 14.55 | 14.61 | 14.26 | 14.31 | 21,269,770 | -0.25(-1.69%) |
Jun 14, 2001 | 14.77 | 14.77 | 14.49 | 14.55 | 10,861,817 | -0.27(-1.81%) |
Jun 13, 2001 | 14.84 | 14.84 | 14.67 | 14.82 | 8,624,978 | -0.02(-0.13%) |
Jun 12, 2001 | 14.85 | 14.91 | 14.71 | 14.84 | 7,578,954 | -0.01(-0.04%) |
Jun 11, 2001 | 14.87 | 14.91 | 14.71 | 14.85 | 5,377,385 | -0.02(-0.15%) |
Jun 08, 2001 | 14.91 | 14.94 | 14.76 | 14.87 | 6,845,098 | -0.04(-0.26%) |
Jun 07, 2001 | 15.11 | 15.25 | 14.82 | 14.91 | 10,496,436 | -0.20(-1.35%) |
Jun 06, 2001 | 15.35 | 15.35 | 14.98 | 15.11 | 10,975,979 | -0.28(-1.83%) |
Jun 05, 2001 | 15.38 | 15.41 | 15.02 | 15.39 | 10,583,063 | +0.02(+0.10%) |
Jun 04, 2001 | 15.39 | 15.39 | 15.16 | 15.38 | 6,937,603 | -0.08(-0.50%) |
Jun 01, 2001 | 15.32 | 15.48 | 15.19 | 15.45 | 10,786,018 | +0.13(+0.86%) |
May 31, 2001 | 15.37 | 15.37 | 15.18 | 15.32 | 11,173,984 | -0.16(-1.00%) |
May 30, 2001 | 15.62 | 15.72 | 15.44 | 15.48 | 8,075,514 | -0.15(-0.95%) |
May 29, 2001 | 15.57 | 15.77 | 15.56 | 15.62 | 7,010,308 | +0.05(+0.35%) |
May 25, 2001 | 15.87 | 15.87 | 15.48 | 15.57 | 6,198,487 | -0.30(-1.87%) |
May 24, 2001 | 15.74 | 15.95 | 15.68 | 15.87 | 10,355,048 | +0.13(+0.80%) |
May 23, 2001 | 15.45 | 15.74 | 15.29 | 15.74 | 13,188,686 | +0.29(+1.88%) |
May 22, 2001 | 15.56 | 15.56 | 15.37 | 15.45 | 9,171,039 | -0.16(-1.01%) |
May 21, 2001 | 15.55 | 15.63 | 15.29 | 15.61 | 12,370,059 | +0.06(+0.39%) |
May 18, 2001 | 15.56 | 15.61 | 15.42 | 15.55 | 10,404,549 | -0.01(-0.06%) |
May 17, 2001 | 15.59 | 15.74 | 15.40 | 15.56 | 14,811,400 | -0.03(-0.21%) |
May 16, 2001 | 14.84 | 15.65 | 14.72 | 15.59 | 17,571,406 | +0.75(+5.08%) |
May 15, 2001 | 14.87 | 14.90 | 14.61 | 14.84 | 10,730,020 | -0.04(-0.24%) |
May 14, 2001 | 14.66 | 14.90 | 14.66 | 14.87 | 11,734,277 | +0.23(+1.59%) |
May 11, 2001 | 14.74 | 14.84 | 14.42 | 14.64 | 14,906,690 | -0.10(-0.70%) |
May 10, 2001 | 14.79 | 14.95 | 14.71 | 14.74 | 11,319,085 | -0.05(-0.33%) |
May 09, 2001 | 15.05 | 15.05 | 14.67 | 14.79 | 15,527,931 | -0.26(-1.74%) |
May 08, 2001 | 15.09 | 15.09 | 14.87 | 15.05 | 10,635,967 | -0.08(-0.53%) |
May 07, 2001 | 15.14 | 15.16 | 15.00 | 15.13 | 10,850,989 | -0.00(-0.02%) |
May 04, 2001 | 15.11 | 15.18 | 14.81 | 15.14 | 13,642,242 | +0.03(+0.17%) |
May 03, 2001 | 15.37 | 15.37 | 15.00 | 15.11 | 13,290,473 | -0.27(-1.72%) |
May 02, 2001 | 15.40 | 15.48 | 15.24 | 15.38 | 11,864,218 | -0.02(-0.13%) |
May 01, 2001 | 14.93 | 15.58 | 14.91 | 15.40 | 13,083,805 | +0.47(+3.12%) |
Apr 30, 2001 | 15.11 | 15.11 | 14.82 | 14.93 | 11,871,024 | -0.26(-1.72%) |
Apr 27, 2001 | 15.16 | 15.35 | 14.87 | 15.19 | 10,769,311 | +0.03(+0.21%) |
Apr 26, 2001 | 15.51 | 15.51 | 15.16 | 15.16 | 13,292,329 | -0.42(-2.70%) |
Apr 25, 2001 | 15.32 | 15.64 | 15.32 | 15.58 | 10,047,830 | +0.26(+1.71%) |
Apr 24, 2001 | 15.34 | 15.66 | 15.25 | 15.32 | 13,437,739 | -0.02(-0.13%) |
Apr 23, 2001 | 15.20 | 15.48 | 15.20 | 15.34 | 10,303,999 | +0.15(+0.96%) |
Apr 20, 2001 | 15.27 | 15.27 | 14.96 | 15.19 | 14,180,877 | -0.16(-1.05%) |
Apr 19, 2001 | 15.11 | 15.44 | 14.88 | 15.35 | 16,762,987 | +0.24(+1.60%) |
Apr 18, 2001 | 14.77 | 15.22 | 14.77 | 15.11 | 22,843,910 | +0.34(+2.30%) |
Apr 17, 2001 | 14.68 | 14.77 | 14.48 | 14.77 | 13,637,291 | +0.09(+0.64%) |
Apr 16, 2001 | 14.41 | 14.71 | 14.27 | 14.68 | 12,819,283 | +0.27(+1.88%) |
Apr 12, 2001 | 14.26 | 14.51 | 13.79 | 14.41 | 16,133,084 | +0.14(+1.00%) |
Apr 11, 2001 | 14.11 | 14.46 | 13.70 | 14.26 | 21,267,604 | +0.16(+1.10%) |
Apr 10, 2001 | 14.19 | 14.32 | 13.97 | 14.11 | 18,402,718 | -0.08(-0.57%) |
Apr 09, 2001 | 14.55 | 14.74 | 14.19 | 14.19 | 12,733,584 | -0.36(-2.44%) |
Apr 06, 2001 | 14.64 | 14.66 | 14.17 | 14.55 | 12,232,693 | -0.10(-0.66%) |
Apr 05, 2001 | 14.63 | 15.06 | 14.42 | 14.64 | 14,296,896 | +0.02(+0.11%) |
Apr 04, 2001 | 14.44 | 14.88 | 14.28 | 14.63 | 13,610,685 | +0.19(+1.32%) |
Apr 03, 2001 | 14.77 | 14.77 | 14.28 | 14.44 | 14,456,538 | -0.38(-2.60%) |