Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 14.64 | 14.69 | 14.43 | 14.48 | 20,431,692 | -0.11(-0.77%) |
Jun 28, 2001 | 14.23 | 14.61 | 14.23 | 14.59 | 24,267,570 | +0.38(+2.65%) |
Jun 27, 2001 | 14.14 | 14.27 | 14.08 | 14.21 | 19,665,512 | +0.07(+0.52%) |
Jun 26, 2001 | 14.02 | 14.25 | 13.84 | 14.14 | 31,776,452 | +0.12(+0.83%) |
Jun 25, 2001 | 13.92 | 14.22 | 13.92 | 14.02 | 22,830,942 | +0.24(+1.73%) |
Jun 22, 2001 | 14.02 | 14.06 | 13.70 | 13.79 | 14,315,302 | -0.24(-1.70%) |
Jun 21, 2001 | 14.13 | 14.31 | 14.01 | 14.02 | 16,005,562 | -0.11(-0.77%) |
Jun 20, 2001 | 14.08 | 14.23 | 13.98 | 14.13 | 12,901,986 | +0.06(+0.41%) |
Jun 19, 2001 | 14.08 | 14.18 | 14.01 | 14.08 | 8,455,962 | -0.01(-0.05%) |
Jun 18, 2001 | 14.24 | 14.30 | 13.99 | 14.08 | 9,875,494 | -0.16(-1.11%) |
Jun 15, 2001 | 14.48 | 14.54 | 14.19 | 14.24 | 21,368,826 | -0.24(-1.69%) |
Jun 14, 2001 | 14.70 | 14.70 | 14.43 | 14.48 | 10,912,403 | -0.27(-1.81%) |
Jun 13, 2001 | 14.77 | 14.77 | 14.61 | 14.75 | 8,665,146 | -0.02(-0.13%) |
Jun 12, 2001 | 14.78 | 14.84 | 14.64 | 14.77 | 7,614,251 | -0.01(-0.04%) |
Jun 11, 2001 | 14.80 | 14.84 | 14.64 | 14.78 | 5,402,429 | -0.02(-0.15%) |
Jun 08, 2001 | 14.84 | 14.87 | 14.69 | 14.80 | 6,876,977 | -0.04(-0.26%) |
Jun 07, 2001 | 15.04 | 15.18 | 14.75 | 14.84 | 10,545,320 | -0.20(-1.35%) |
Jun 06, 2001 | 15.28 | 15.28 | 14.92 | 15.04 | 11,027,097 | -0.28(-1.83%) |
Jun 05, 2001 | 15.30 | 15.34 | 14.95 | 15.32 | 10,632,350 | +0.02(+0.11%) |
Jun 04, 2001 | 15.31 | 15.31 | 15.09 | 15.30 | 6,969,913 | -0.08(-0.50%) |
Jun 01, 2001 | 15.25 | 15.41 | 15.12 | 15.38 | 10,836,251 | +0.13(+0.86%) |
May 31, 2001 | 15.29 | 15.29 | 15.11 | 15.25 | 11,226,024 | -0.15(-1.00%) |
May 30, 2001 | 15.55 | 15.65 | 15.37 | 15.40 | 8,113,123 | -0.15(-0.95%) |
May 29, 2001 | 15.50 | 15.70 | 15.49 | 15.55 | 7,042,957 | +0.05(+0.35%) |
May 25, 2001 | 15.79 | 15.80 | 15.41 | 15.50 | 6,227,355 | -0.30(-1.87%) |
May 24, 2001 | 15.67 | 15.88 | 15.60 | 15.79 | 10,403,273 | +0.13(+0.80%) |
May 23, 2001 | 15.38 | 15.67 | 15.22 | 15.67 | 13,250,109 | +0.29(+1.88%) |
May 22, 2001 | 15.49 | 15.49 | 15.30 | 15.38 | 9,213,750 | -0.16(-1.01%) |
May 21, 2001 | 15.47 | 15.56 | 15.22 | 15.54 | 12,427,669 | +0.06(+0.39%) |
May 18, 2001 | 15.48 | 15.54 | 15.35 | 15.47 | 10,453,005 | -0.01(-0.06%) |
May 17, 2001 | 15.52 | 15.67 | 15.33 | 15.48 | 14,880,379 | -0.03(-0.21%) |
May 16, 2001 | 14.77 | 15.57 | 14.65 | 15.52 | 17,653,238 | +0.75(+5.08%) |
May 15, 2001 | 14.80 | 14.83 | 14.55 | 14.77 | 10,779,992 | -0.04(-0.24%) |
May 14, 2001 | 14.59 | 14.83 | 14.59 | 14.80 | 11,788,926 | +0.23(+1.59%) |
May 11, 2001 | 14.67 | 14.77 | 14.35 | 14.57 | 14,976,113 | -0.10(-0.70%) |
May 10, 2001 | 14.72 | 14.88 | 14.64 | 14.67 | 11,371,800 | -0.05(-0.33%) |
May 09, 2001 | 14.98 | 14.98 | 14.61 | 14.72 | 15,600,247 | -0.26(-1.74%) |
May 08, 2001 | 15.02 | 15.02 | 14.80 | 14.98 | 10,685,501 | -0.08(-0.53%) |
May 07, 2001 | 15.07 | 15.09 | 14.93 | 15.06 | 10,901,524 | -0.00(-0.02%) |
May 04, 2001 | 15.04 | 15.11 | 14.74 | 15.07 | 13,705,776 | +0.03(+0.17%) |
May 03, 2001 | 15.30 | 15.30 | 14.93 | 15.04 | 13,352,370 | -0.26(-1.72%) |
May 02, 2001 | 15.32 | 15.41 | 15.17 | 15.30 | 11,919,472 | -0.02(-0.13%) |
May 01, 2001 | 14.86 | 15.51 | 14.84 | 15.32 | 13,144,739 | +0.46(+3.12%) |
Apr 30, 2001 | 15.04 | 15.04 | 14.75 | 14.86 | 11,926,310 | -0.26(-1.72%) |
Apr 27, 2001 | 15.09 | 15.28 | 14.80 | 15.12 | 10,819,466 | +0.03(+0.21%) |
Apr 26, 2001 | 15.44 | 15.44 | 15.09 | 15.09 | 13,354,235 | -0.42(-2.70%) |
Apr 25, 2001 | 15.25 | 15.57 | 15.25 | 15.51 | 10,094,625 | +0.26(+1.71%) |
Apr 24, 2001 | 15.27 | 15.59 | 15.18 | 15.25 | 13,500,322 | -0.02(-0.13%) |
Apr 23, 2001 | 15.13 | 15.41 | 15.13 | 15.27 | 10,351,987 | +0.14(+0.96%) |
Apr 20, 2001 | 15.20 | 15.20 | 14.89 | 15.12 | 14,246,921 | -0.16(-1.05%) |
Apr 19, 2001 | 15.04 | 15.37 | 14.81 | 15.28 | 16,841,056 | +0.24(+1.60%) |
Apr 18, 2001 | 14.71 | 15.15 | 14.71 | 15.04 | 22,950,298 | +0.34(+2.30%) |
Apr 17, 2001 | 14.61 | 14.70 | 14.42 | 14.70 | 13,700,803 | +0.09(+0.64%) |
Apr 16, 2001 | 14.34 | 14.64 | 14.20 | 14.61 | 12,878,985 | +0.27(+1.89%) |
Apr 12, 2001 | 14.20 | 14.45 | 13.72 | 14.34 | 16,208,219 | +0.14(+1.00%) |
Apr 11, 2001 | 14.04 | 14.40 | 13.63 | 14.20 | 21,366,650 | +0.15(+1.10%) |
Apr 10, 2001 | 14.12 | 14.25 | 13.90 | 14.04 | 18,488,422 | -0.08(-0.57%) |
Apr 09, 2001 | 14.48 | 14.67 | 14.12 | 14.12 | 12,792,887 | -0.35(-2.44%) |
Apr 06, 2001 | 14.57 | 14.59 | 14.11 | 14.48 | 12,289,663 | -0.10(-0.66%) |
Apr 05, 2001 | 14.56 | 14.99 | 14.36 | 14.57 | 14,363,479 | +0.02(+0.11%) |
Apr 04, 2001 | 14.37 | 14.82 | 14.21 | 14.56 | 13,674,072 | +0.19(+1.32%) |
Apr 03, 2001 | 14.70 | 14.70 | 14.21 | 14.37 | 14,523,865 | -0.38(-2.60%) |