Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 14.50 | 14.90 | 14.34 | 14.40 | 31,537,566 | -0.17(-1.15%) |
Jun 28, 2001 | 14.44 | 14.69 | 14.44 | 14.57 | 16,990,264 | +0.26(+1.79%) |
Jun 27, 2001 | 14.47 | 14.67 | 14.28 | 14.31 | 17,374,550 | -0.18(-1.22%) |
Jun 26, 2001 | 14.33 | 14.70 | 14.32 | 14.49 | 20,400,720 | +0.03(+0.20%) |
Jun 25, 2001 | 14.92 | 14.92 | 14.40 | 14.46 | 19,341,052 | -0.29(-1.96%) |
Jun 22, 2001 | 14.96 | 14.98 | 14.59 | 14.75 | 16,380,286 | -0.14(-0.93%) |
Jun 21, 2001 | 14.55 | 15.10 | 14.55 | 14.89 | 30,308,460 | +0.19(+1.31%) |
Jun 20, 2001 | 14.52 | 14.73 | 14.45 | 14.70 | 20,037,784 | +0.28(+1.92%) |
Jun 19, 2001 | 14.60 | 14.60 | 14.35 | 14.42 | 17,542,972 | +0.10(+0.70%) |
Jun 18, 2001 | 14.40 | 14.63 | 14.27 | 14.32 | 24,137,854 | +0.11(+0.77%) |
Jun 15, 2001 | 14.58 | 14.68 | 14.16 | 14.21 | 48,779,276 | -0.40(-2.73%) |
Jun 14, 2001 | 14.73 | 14.86 | 14.58 | 14.61 | 15,434,481 | -0.19(-1.30%) |
Jun 13, 2001 | 14.93 | 14.93 | 14.77 | 14.80 | 11,940,323 | -0.12(-0.83%) |
Jun 12, 2001 | 14.76 | 15.04 | 14.64 | 14.92 | 15,145,080 | +0.10(+0.68%) |
Jun 11, 2001 | 15.04 | 15.08 | 14.80 | 14.82 | 10,957,580 | -0.23(-1.55%) |
Jun 08, 2001 | 15.05 | 15.13 | 14.98 | 15.06 | 12,834,958 | -0.02(-0.16%) |
Jun 07, 2001 | 14.78 | 15.15 | 14.78 | 15.08 | 20,706,388 | +0.10(+0.69%) |
Jun 06, 2001 | 15.14 | 15.26 | 14.96 | 14.98 | 14,211,475 | -0.16(-1.07%) |
Jun 05, 2001 | 14.97 | 15.24 | 14.96 | 15.14 | 17,499,596 | +0.09(+0.61%) |
Jun 04, 2001 | 15.21 | 15.29 | 14.90 | 15.05 | 19,044,536 | -0.22(-1.41%) |
Jun 01, 2001 | 15.21 | 15.48 | 15.18 | 15.26 | 14,080,669 | -0.01(-0.06%) |
May 31, 2001 | 15.37 | 15.52 | 15.13 | 15.27 | 19,928,326 | +0.08(+0.54%) |
May 30, 2001 | 15.11 | 15.40 | 15.09 | 15.19 | 20,230,266 | +0.08(+0.51%) |
May 29, 2001 | 15.33 | 15.33 | 15.06 | 15.11 | 16,945,872 | +0.00(+0.02%) |
May 25, 2001 | 15.63 | 15.64 | 15.11 | 15.11 | 17,540,940 | -0.50(-3.20%) |
May 24, 2001 | 15.45 | 15.71 | 15.39 | 15.61 | 15,332,479 | +0.11(+0.70%) |
May 23, 2001 | 15.73 | 15.90 | 15.41 | 15.50 | 18,862,220 | -0.30(-1.87%) |
May 22, 2001 | 15.70 | 15.85 | 15.61 | 15.79 | 23,022,270 | +0.09(+0.60%) |
May 21, 2001 | 15.36 | 15.73 | 15.21 | 15.70 | 26,272,776 | +0.34(+2.23%) |
May 18, 2001 | 15.33 | 15.36 | 15.17 | 15.36 | 19,861,228 | +0.08(+0.54%) |
May 17, 2001 | 15.33 | 15.41 | 15.14 | 15.27 | 22,160,846 | +0.03(+0.21%) |
May 16, 2001 | 15.11 | 15.38 | 15.05 | 15.24 | 32,547,080 | -0.10(-0.67%) |
May 15, 2001 | 16.04 | 16.04 | 15.34 | 15.34 | 45,449,136 | -0.69(-4.32%) |
May 14, 2001 | 15.96 | 16.16 | 15.89 | 16.04 | 16,267,101 | +0.07(+0.46%) |
May 11, 2001 | 15.93 | 16.07 | 15.74 | 15.96 | 22,127,298 | +0.20(+1.27%) |
May 10, 2001 | 15.73 | 15.85 | 15.70 | 15.76 | 27,839,404 | +0.54(+3.55%) |
May 09, 2001 | 15.36 | 15.40 | 15.14 | 15.22 | 18,449,468 | -0.12(-0.75%) |
May 08, 2001 | 15.27 | 15.34 | 15.09 | 15.34 | 15,037,995 | -0.02(-0.13%) |
May 07, 2001 | 15.46 | 15.62 | 15.30 | 15.36 | 15,984,817 | -0.29(-1.83%) |
May 04, 2001 | 15.43 | 15.85 | 15.35 | 15.65 | 25,230,730 | -0.02(-0.15%) |
May 03, 2001 | 15.43 | 15.77 | 15.35 | 15.67 | 25,723,118 | +0.01(+0.04%) |
May 02, 2001 | 15.77 | 15.77 | 15.43 | 15.66 | 26,058,946 | -0.12(-0.78%) |
May 01, 2001 | 15.26 | 15.80 | 15.17 | 15.79 | 25,819,020 | +0.52(+3.40%) |
Apr 30, 2001 | 15.73 | 15.73 | 15.11 | 15.27 | 22,358,412 | -0.32(-2.06%) |
Apr 27, 2001 | 15.37 | 15.70 | 15.32 | 15.59 | 26,311,070 | +0.47(+3.10%) |
Apr 26, 2001 | 15.05 | 15.23 | 14.92 | 15.12 | 17,585,670 | +0.17(+1.12%) |
Apr 25, 2001 | 15.08 | 15.08 | 14.76 | 14.95 | 18,327,812 | +0.17(+1.14%) |
Apr 24, 2001 | 14.98 | 15.08 | 14.77 | 14.78 | 27,704,870 | -0.57(-3.73%) |
Apr 23, 2001 | 15.36 | 15.55 | 15.24 | 15.36 | 18,579,936 | +0.10(+0.64%) |
Apr 20, 2001 | 15.49 | 15.49 | 15.17 | 15.26 | 24,625,836 | -0.23(-1.51%) |
Apr 19, 2001 | 15.27 | 15.56 | 15.26 | 15.49 | 23,867,090 | -0.07(-0.44%) |
Apr 18, 2001 | 14.74 | 15.62 | 14.65 | 15.56 | 44,043,476 | +1.03(+7.09%) |
Apr 17, 2001 | 14.43 | 14.59 | 14.31 | 14.53 | 21,860,262 | +0.06(+0.39%) |
Apr 16, 2001 | 14.67 | 14.82 | 14.37 | 14.47 | 22,889,432 | -0.19(-1.31%) |
Apr 12, 2001 | 14.39 | 14.67 | 13.99 | 14.67 | 33,456,626 | -0.16(-1.06%) |
Apr 11, 2001 | 14.78 | 14.96 | 14.54 | 14.82 | 23,552,952 | -0.18(-1.20%) |
Apr 10, 2001 | 15.09 | 15.24 | 14.98 | 15.00 | 23,675,626 | +0.16(+1.07%) |
Apr 09, 2001 | 15.21 | 15.28 | 14.70 | 14.84 | 24,694,966 | -0.28(-1.83%) |
Apr 06, 2001 | 14.75 | 15.14 | 14.61 | 15.12 | 25,871,208 | +0.21(+1.38%) |
Apr 05, 2001 | 14.92 | 14.96 | 14.76 | 14.91 | 26,398,500 | +0.20(+1.34%) |
Apr 04, 2001 | 14.38 | 14.87 | 14.37 | 14.72 | 26,981,708 | +0.20(+1.38%) |
Apr 03, 2001 | 15.01 | 15.05 | 14.39 | 14.52 | 29,455,508 | -0.43(-2.86%) |