Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 18.71 | 18.71 | 18.18 | 18.22 | 21,446,938 | -0.42(-2.24%) |
Jun 28, 2001 | 18.56 | 18.84 | 18.54 | 18.64 | 4,025,747 | +0.11(+0.62%) |
Jun 27, 2001 | 18.46 | 18.68 | 18.28 | 18.52 | 4,376,871 | -0.02(-0.11%) |
Jun 26, 2001 | 18.82 | 18.84 | 18.18 | 18.54 | 13,466,143 | -0.18(-0.93%) |
Jun 25, 2001 | 18.83 | 18.98 | 18.62 | 18.72 | 5,433,660 | -0.22(-1.14%) |
Jun 22, 2001 | 19.12 | 19.14 | 18.72 | 18.93 | 6,009,955 | -0.35(-1.82%) |
Jun 21, 2001 | 18.85 | 19.30 | 18.85 | 19.28 | 5,204,924 | +0.28(+1.49%) |
Jun 20, 2001 | 18.85 | 19.19 | 18.72 | 19.00 | 5,797,409 | +0.01(+0.07%) |
Jun 19, 2001 | 19.19 | 19.39 | 18.84 | 18.99 | 6,546,147 | -0.20(-1.05%) |
Jun 18, 2001 | 19.13 | 19.22 | 18.95 | 19.19 | 7,539,067 | -0.11(-0.59%) |
Jun 15, 2001 | 19.75 | 20.12 | 19.13 | 19.30 | 17,605,960 | -0.87(-4.31%) |
Jun 14, 2001 | 20.20 | 20.47 | 20.06 | 20.17 | 7,141,453 | -0.03(-0.13%) |
Jun 13, 2001 | 20.14 | 20.39 | 20.10 | 20.20 | 4,786,664 | +0.13(+0.64%) |
Jun 12, 2001 | 19.98 | 20.23 | 19.85 | 20.07 | 5,521,738 | -0.07(-0.33%) |
Jun 11, 2001 | 19.83 | 20.19 | 19.69 | 20.14 | 3,924,598 | +0.31(+1.56%) |
Jun 08, 2001 | 19.97 | 20.20 | 19.46 | 19.83 | 3,656,651 | -0.30(-1.47%) |
Jun 07, 2001 | 19.91 | 20.24 | 19.87 | 20.12 | 3,751,413 | +0.13(+0.64%) |
Jun 06, 2001 | 20.27 | 20.50 | 19.94 | 20.00 | 7,770,031 | +0.20(+0.99%) |
Jun 05, 2001 | 19.70 | 20.03 | 19.52 | 19.80 | 7,015,352 | +0.12(+0.62%) |
Jun 04, 2001 | 19.89 | 19.93 | 19.58 | 19.68 | 5,342,017 | -0.32(-1.62%) |
Jun 01, 2001 | 20.39 | 20.43 | 19.87 | 20.00 | 6,084,071 | -0.38(-1.88%) |
May 31, 2001 | 20.25 | 20.65 | 20.09 | 20.39 | 7,623,135 | -0.28(-1.34%) |
May 30, 2001 | 20.53 | 20.74 | 20.37 | 20.66 | 5,348,849 | -0.04(-0.20%) |
May 29, 2001 | 20.55 | 20.73 | 20.41 | 20.70 | 4,132,243 | +0.16(+0.79%) |
May 25, 2001 | 20.52 | 20.60 | 20.38 | 20.54 | 3,054,660 | -0.17(-0.81%) |
May 24, 2001 | 20.30 | 20.71 | 20.28 | 20.71 | 4,451,879 | +0.35(+1.72%) |
May 23, 2001 | 20.30 | 20.43 | 20.10 | 20.36 | 6,152,246 | -0.18(-0.85%) |
May 22, 2001 | 20.67 | 20.84 | 20.33 | 20.53 | 10,139,673 | +0.43(+2.14%) |
May 21, 2001 | 20.04 | 20.18 | 19.54 | 20.10 | 8,628,384 | +0.04(+0.20%) |
May 18, 2001 | 19.22 | 20.13 | 19.20 | 20.06 | 13,218,989 | +0.88(+4.56%) |
May 17, 2001 | 18.51 | 19.36 | 18.51 | 19.19 | 11,585,015 | +0.54(+2.89%) |
May 16, 2001 | 18.58 | 18.84 | 18.45 | 18.65 | 7,234,136 | +0.13(+0.73%) |
May 15, 2001 | 18.68 | 18.93 | 18.48 | 18.51 | 6,417,074 | -0.17(-0.90%) |
May 14, 2001 | 18.51 | 18.78 | 18.42 | 18.68 | 9,386,628 | +0.01(+0.04%) |
May 11, 2001 | 18.25 | 18.70 | 18.21 | 18.68 | 7,205,618 | +0.56(+3.08%) |
May 10, 2001 | 18.31 | 18.32 | 18.12 | 18.12 | 7,807,757 | -0.20(-1.07%) |
May 09, 2001 | 17.71 | 18.31 | 17.67 | 18.31 | 9,073,973 | +0.44(+2.45%) |
May 08, 2001 | 18.03 | 18.14 | 17.84 | 17.88 | 6,171,555 | -0.15(-0.82%) |
May 07, 2001 | 18.16 | 18.18 | 17.94 | 18.02 | 5,021,341 | -0.03(-0.19%) |
May 04, 2001 | 17.79 | 18.08 | 17.78 | 18.06 | 9,438,613 | -0.05(-0.30%) |
May 03, 2001 | 18.56 | 18.56 | 18.01 | 18.11 | 9,560,110 | -0.44(-2.36%) |
May 02, 2001 | 18.71 | 18.71 | 18.35 | 18.55 | 5,321,520 | -0.15(-0.83%) |
May 01, 2001 | 18.35 | 18.82 | 18.26 | 18.70 | 5,966,732 | +0.19(+1.02%) |
Apr 30, 2001 | 18.45 | 18.64 | 18.11 | 18.51 | 8,582,637 | +0.26(+1.44%) |
Apr 27, 2001 | 18.35 | 18.49 | 18.02 | 18.25 | 4,194,477 | +0.06(+0.33%) |
Apr 26, 2001 | 18.08 | 18.31 | 17.97 | 18.19 | 4,505,052 | +0.01(+0.07%) |
Apr 25, 2001 | 18.19 | 18.21 | 17.92 | 18.18 | 6,365,535 | +0.11(+0.60%) |
Apr 24, 2001 | 18.32 | 18.35 | 18.03 | 18.07 | 7,514,560 | -0.08(-0.45%) |
Apr 23, 2001 | 18.23 | 18.35 | 18.04 | 18.15 | 5,105,855 | -0.09(-0.48%) |
Apr 20, 2001 | 18.35 | 18.49 | 17.98 | 18.24 | 5,956,038 | -0.26(-1.38%) |
Apr 19, 2001 | 18.51 | 18.78 | 17.98 | 18.49 | 7,288,795 | -0.01(-0.07%) |
Apr 18, 2001 | 18.14 | 18.82 | 18.08 | 18.51 | 6,378,902 | +0.22(+1.18%) |
Apr 17, 2001 | 18.19 | 18.38 | 18.11 | 18.29 | 4,224,183 | -0.03(-0.18%) |
Apr 16, 2001 | 18.14 | 18.37 | 18.02 | 18.33 | 3,630,510 | +0.22(+1.23%) |
Apr 12, 2001 | 17.80 | 18.20 | 17.79 | 18.10 | 4,266,959 | +0.11(+0.60%) |
Apr 11, 2001 | 18.07 | 18.35 | 17.88 | 18.00 | 5,057,434 | -0.18(-1.00%) |
Apr 10, 2001 | 18.00 | 18.43 | 17.91 | 18.18 | 5,571,941 | +0.21(+1.16%) |
Apr 09, 2001 | 17.47 | 18.14 | 17.46 | 17.97 | 5,456,385 | +0.30(+1.68%) |
Apr 06, 2001 | 17.65 | 17.67 | 17.34 | 17.67 | 4,919,896 | +0.17(+0.96%) |
Apr 05, 2001 | 17.73 | 17.87 | 17.32 | 17.50 | 6,478,863 | -0.06(-0.34%) |
Apr 04, 2001 | 17.47 | 17.57 | 17.09 | 17.57 | 8,103,777 | +0.20(+1.16%) |
Apr 03, 2001 | 17.88 | 17.89 | 17.25 | 17.36 | 8,261,812 | -0.57(-3.19%) |