Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 12.84 | 13.00 | 12.84 | 12.91 | 20,376,150 | -0.02(-0.14%) |
May 30, 2001 | 12.86 | 13.09 | 12.80 | 12.93 | 28,041,398 | +0.16(+1.22%) |
May 29, 2001 | 12.93 | 12.98 | 12.77 | 12.77 | 21,048,836 | -0.04(-0.34%) |
May 25, 2001 | 12.76 | 12.90 | 12.76 | 12.82 | 15,943,369 | +0.02(+0.19%) |
May 24, 2001 | 12.78 | 12.82 | 12.70 | 12.79 | 14,912,514 | +0.10(+0.76%) |
May 23, 2001 | 12.92 | 12.92 | 12.65 | 12.69 | 21,261,608 | -0.22(-1.73%) |
May 22, 2001 | 12.92 | 12.95 | 12.87 | 12.92 | 20,281,280 | +0.01(+0.07%) |
May 21, 2001 | 13.16 | 13.19 | 12.91 | 12.91 | 21,101,428 | -0.21(-1.61%) |
May 18, 2001 | 12.94 | 13.13 | 12.92 | 13.12 | 24,558,350 | +0.21(+1.66%) |
May 17, 2001 | 12.97 | 12.97 | 12.84 | 12.91 | 19,932,392 | -0.11(-0.86%) |
May 16, 2001 | 13.01 | 13.09 | 12.95 | 13.02 | 28,077,834 | +0.01(+0.06%) |
May 15, 2001 | 12.95 | 13.02 | 12.90 | 13.01 | 15,496,860 | +0.06(+0.44%) |
May 14, 2001 | 12.83 | 13.01 | 12.82 | 12.95 | 16,807,514 | +0.21(+1.62%) |
May 11, 2001 | 12.82 | 12.82 | 12.60 | 12.75 | 15,393,053 | -0.07(-0.52%) |
May 10, 2001 | 12.99 | 13.00 | 12.80 | 12.82 | 17,388,080 | -0.24(-1.81%) |
May 09, 2001 | 12.96 | 13.06 | 12.93 | 13.05 | 18,709,732 | +0.14(+1.10%) |
May 08, 2001 | 12.82 | 12.97 | 12.74 | 12.91 | 18,999,844 | +0.08(+0.62%) |
May 07, 2001 | 12.74 | 12.92 | 12.69 | 12.83 | 17,326,552 | +0.09(+0.73%) |
May 04, 2001 | 12.53 | 12.77 | 12.53 | 12.74 | 16,653,866 | +0.21(+1.68%) |
May 03, 2001 | 12.58 | 12.63 | 12.43 | 12.52 | 22,658,538 | -0.06(-0.46%) |
May 02, 2001 | 12.75 | 12.75 | 12.55 | 12.58 | 29,134,124 | -0.33(-2.59%) |
May 01, 2001 | 12.92 | 12.95 | 12.82 | 12.92 | 16,690,989 | +0.03(+0.23%) |
Apr 30, 2001 | 12.93 | 13.07 | 12.88 | 12.89 | 25,894,440 | -0.07(-0.52%) |
Apr 27, 2001 | 12.96 | 12.98 | 12.83 | 12.95 | 17,083,188 | +0.03(+0.24%) |
Apr 26, 2001 | 12.99 | 13.03 | 12.88 | 12.92 | 23,928,976 | -0.03(-0.27%) |
Apr 25, 2001 | 12.80 | 13.07 | 12.76 | 12.96 | 26,572,626 | +0.23(+1.83%) |
Apr 24, 2001 | 12.80 | 12.95 | 12.68 | 12.73 | 24,750,154 | -0.07(-0.58%) |
Apr 23, 2001 | 12.50 | 12.80 | 12.50 | 12.80 | 27,852,344 | +0.41(+3.32%) |
Apr 20, 2001 | 12.26 | 12.42 | 12.26 | 12.39 | 20,908,936 | +0.10(+0.85%) |
Apr 19, 2001 | 12.30 | 12.39 | 12.17 | 12.28 | 24,051,000 | -0.10(-0.80%) |
Apr 18, 2001 | 12.32 | 12.42 | 12.18 | 12.38 | 28,422,942 | +0.06(+0.50%) |
Apr 17, 2001 | 12.15 | 12.33 | 12.15 | 12.32 | 24,113,904 | +0.02(+0.19%) |
Apr 16, 2001 | 11.95 | 12.30 | 11.95 | 12.30 | 20,473,770 | +0.37(+3.11%) |
Apr 12, 2001 | 11.92 | 12.05 | 11.86 | 11.93 | 18,902,568 | +0.01(+0.07%) |
Apr 11, 2001 | 12.08 | 12.10 | 11.87 | 11.92 | 24,485,480 | -0.30(-2.45%) |
Apr 10, 2001 | 12.15 | 12.29 | 12.07 | 12.22 | 21,004,838 | +0.22(+1.81%) |
Apr 09, 2001 | 11.94 | 12.08 | 11.92 | 12.00 | 20,475,834 | +0.06(+0.50%) |
Apr 06, 2001 | 11.78 | 11.94 | 11.51 | 11.94 | 20,862,876 | +0.17(+1.45%) |
Apr 05, 2001 | 11.62 | 11.78 | 11.54 | 11.77 | 19,040,060 | +0.32(+2.83%) |
Apr 04, 2001 | 11.33 | 11.60 | 11.32 | 11.45 | 20,181,598 | +0.12(+1.03%) |
Apr 03, 2001 | 11.54 | 11.56 | 11.20 | 11.33 | 24,406,420 | -0.25(-2.14%) |
Apr 02, 2001 | 11.78 | 11.83 | 11.50 | 11.58 | 22,858,934 | -0.20(-1.73%) |
Mar 30, 2001 | 11.50 | 11.78 | 11.49 | 11.78 | 22,663,350 | +0.39(+3.46%) |
Mar 29, 2001 | 11.33 | 11.45 | 11.26 | 11.39 | 16,136,547 | -0.05(-0.46%) |
Mar 28, 2001 | 11.59 | 11.64 | 11.32 | 11.44 | 19,295,110 | -0.29(-2.47%) |
Mar 27, 2001 | 11.54 | 11.80 | 11.50 | 11.73 | 25,291,534 | +0.35(+3.05%) |
Mar 26, 2001 | 11.34 | 11.45 | 11.32 | 11.38 | 25,431,432 | +0.20(+1.76%) |
Mar 23, 2001 | 11.16 | 11.34 | 11.13 | 11.19 | 30,346,128 | -0.12(-1.03%) |
Mar 22, 2001 | 11.60 | 11.64 | 10.94 | 11.30 | 32,204,348 | -0.31(-2.64%) |
Mar 21, 2001 | 11.70 | 11.82 | 11.58 | 11.61 | 20,563,486 | -0.12(-1.05%) |
Mar 20, 2001 | 11.83 | 12.03 | 11.73 | 11.73 | 19,126,682 | -0.09(-0.74%) |
Mar 19, 2001 | 11.84 | 12.05 | 11.82 | 11.82 | 20,199,472 | -0.06(-0.54%) |
Mar 16, 2001 | 11.91 | 12.06 | 11.88 | 11.88 | 36,473,856 | -0.18(-1.51%) |
Mar 15, 2001 | 12.18 | 12.18 | 11.85 | 12.07 | 22,583,604 | +0.04(+0.37%) |
Mar 14, 2001 | 11.97 | 12.07 | 11.92 | 12.02 | 19,934,454 | -0.10(-0.79%) |
Mar 13, 2001 | 12.10 | 12.15 | 12.00 | 12.12 | 19,942,704 | -0.07(-0.55%) |
Mar 12, 2001 | 12.51 | 12.51 | 12.18 | 12.18 | 19,080,620 | -0.32(-2.59%) |
Mar 09, 2001 | 12.45 | 12.58 | 12.40 | 12.51 | 18,743,418 | +0.02(+0.16%) |
Mar 08, 2001 | 12.25 | 12.49 | 12.22 | 12.49 | 19,193,366 | +0.24(+1.95%) |
Mar 07, 2001 | 12.23 | 12.27 | 12.13 | 12.25 | 17,756,218 | +0.09(+0.73%) |
Mar 06, 2001 | 12.23 | 12.26 | 12.10 | 12.16 | 16,451,751 | -0.04(-0.30%) |
Mar 05, 2001 | 12.07 | 12.28 | 12.05 | 12.20 | 17,238,556 | +0.09(+0.77%) |
Mar 02, 2001 | 12.03 | 12.20 | 11.95 | 12.10 | 17,347,862 | +0.26(+2.22%) |