Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 14.64 | 14.70 | 14.44 | 14.48 | 20,424,250 | -0.11(-0.77%) |
Jun 28, 2001 | 14.23 | 14.61 | 14.23 | 14.60 | 24,258,730 | +0.38(+2.65%) |
Jun 27, 2001 | 14.14 | 14.27 | 14.08 | 14.22 | 19,658,348 | +0.07(+0.52%) |
Jun 26, 2001 | 14.03 | 14.26 | 13.85 | 14.14 | 31,764,876 | +0.12(+0.83%) |
Jun 25, 2001 | 13.92 | 14.23 | 13.92 | 14.03 | 22,822,624 | +0.24(+1.73%) |
Jun 22, 2001 | 14.03 | 14.07 | 13.71 | 13.79 | 14,310,087 | -0.24(-1.70%) |
Jun 21, 2001 | 14.14 | 14.32 | 14.02 | 14.03 | 15,999,731 | -0.11(-0.77%) |
Jun 20, 2001 | 14.08 | 14.24 | 13.98 | 14.14 | 12,897,286 | +0.06(+0.41%) |
Jun 19, 2001 | 14.09 | 14.19 | 14.01 | 14.08 | 8,452,882 | -0.01(-0.05%) |
Jun 18, 2001 | 14.24 | 14.31 | 13.99 | 14.09 | 9,871,897 | -0.16(-1.11%) |
Jun 15, 2001 | 14.49 | 14.54 | 14.20 | 14.24 | 21,361,042 | -0.24(-1.69%) |
Jun 14, 2001 | 14.71 | 14.71 | 14.43 | 14.49 | 10,908,427 | -0.27(-1.81%) |
Jun 13, 2001 | 14.77 | 14.77 | 14.61 | 14.76 | 8,661,990 | -0.02(-0.13%) |
Jun 12, 2001 | 14.78 | 14.85 | 14.65 | 14.78 | 7,611,477 | -0.01(-0.04%) |
Jun 11, 2001 | 14.80 | 14.84 | 14.65 | 14.78 | 5,400,461 | -0.02(-0.15%) |
Jun 08, 2001 | 14.84 | 14.88 | 14.69 | 14.80 | 6,874,472 | -0.04(-0.26%) |
Jun 07, 2001 | 15.05 | 15.19 | 14.76 | 14.84 | 10,541,478 | -0.20(-1.35%) |
Jun 06, 2001 | 15.28 | 15.28 | 14.92 | 15.05 | 11,023,080 | -0.28(-1.83%) |
Jun 05, 2001 | 15.31 | 15.34 | 14.96 | 15.33 | 10,628,477 | +0.02(+0.11%) |
Jun 04, 2001 | 15.32 | 15.32 | 15.09 | 15.31 | 6,967,374 | -0.08(-0.50%) |
Jun 01, 2001 | 15.26 | 15.42 | 15.13 | 15.39 | 10,832,303 | +0.13(+0.86%) |
May 31, 2001 | 15.30 | 15.30 | 15.11 | 15.26 | 11,221,934 | -0.15(-1.00%) |
May 30, 2001 | 15.56 | 15.66 | 15.37 | 15.41 | 8,110,168 | -0.15(-0.95%) |
May 29, 2001 | 15.50 | 15.70 | 15.50 | 15.56 | 7,040,391 | +0.05(+0.35%) |
May 25, 2001 | 15.80 | 15.80 | 15.41 | 15.50 | 6,225,086 | -0.30(-1.87%) |
May 24, 2001 | 15.67 | 15.88 | 15.61 | 15.80 | 10,399,483 | +0.13(+0.80%) |
May 23, 2001 | 15.38 | 15.67 | 15.22 | 15.67 | 13,245,282 | +0.29(+1.88%) |
May 22, 2001 | 15.50 | 15.50 | 15.30 | 15.38 | 9,210,394 | -0.16(-1.01%) |
May 21, 2001 | 15.48 | 15.56 | 15.23 | 15.54 | 12,423,142 | +0.06(+0.40%) |
May 18, 2001 | 15.49 | 15.54 | 15.35 | 15.48 | 10,449,197 | -0.01(-0.06%) |
May 17, 2001 | 15.52 | 15.67 | 15.34 | 15.49 | 14,874,959 | -0.03(-0.21%) |
May 16, 2001 | 14.77 | 15.58 | 14.65 | 15.52 | 17,646,808 | +0.75(+5.08%) |
May 15, 2001 | 14.81 | 14.84 | 14.55 | 14.77 | 10,776,065 | -0.04(-0.24%) |
May 14, 2001 | 14.60 | 14.84 | 14.60 | 14.81 | 11,784,631 | +0.23(+1.59%) |
May 11, 2001 | 14.68 | 14.77 | 14.35 | 14.58 | 14,970,658 | -0.10(-0.70%) |
May 10, 2001 | 14.73 | 14.89 | 14.65 | 14.68 | 11,367,658 | -0.05(-0.33%) |
May 09, 2001 | 14.99 | 14.99 | 14.61 | 14.73 | 15,594,564 | -0.26(-1.74%) |
May 08, 2001 | 15.03 | 15.03 | 14.81 | 14.99 | 10,681,609 | -0.08(-0.53%) |
May 07, 2001 | 15.07 | 15.09 | 14.94 | 15.07 | 10,897,553 | -0.00(-0.02%) |
May 04, 2001 | 15.05 | 15.12 | 14.75 | 15.07 | 13,700,783 | +0.03(+0.17%) |
May 03, 2001 | 15.31 | 15.31 | 14.93 | 15.05 | 13,347,506 | -0.26(-1.72%) |
May 02, 2001 | 15.33 | 15.42 | 15.17 | 15.31 | 11,915,130 | -0.02(-0.13%) |
May 01, 2001 | 14.87 | 15.51 | 14.85 | 15.33 | 13,139,951 | +0.46(+3.12%) |
Apr 30, 2001 | 15.05 | 15.05 | 14.76 | 14.87 | 11,921,965 | -0.26(-1.72%) |
Apr 27, 2001 | 15.09 | 15.29 | 14.80 | 15.13 | 10,815,525 | +0.03(+0.21%) |
Apr 26, 2001 | 15.44 | 15.44 | 15.09 | 15.09 | 13,349,370 | -0.42(-2.70%) |
Apr 25, 2001 | 15.26 | 15.58 | 15.26 | 15.51 | 10,090,948 | +0.26(+1.71%) |
Apr 24, 2001 | 15.27 | 15.59 | 15.18 | 15.25 | 13,495,404 | -0.02(-0.13%) |
Apr 23, 2001 | 15.14 | 15.42 | 15.14 | 15.27 | 10,348,216 | +0.14(+0.96%) |
Apr 20, 2001 | 15.21 | 15.21 | 14.89 | 15.13 | 14,241,731 | -0.16(-1.05%) |
Apr 19, 2001 | 15.05 | 15.37 | 14.82 | 15.29 | 16,834,922 | +0.24(+1.60%) |
Apr 18, 2001 | 14.71 | 15.15 | 14.71 | 15.05 | 22,941,938 | +0.34(+2.30%) |
Apr 17, 2001 | 14.61 | 14.71 | 14.42 | 14.71 | 13,695,812 | +0.09(+0.64%) |
Apr 16, 2001 | 14.34 | 14.64 | 14.21 | 14.61 | 12,874,293 | +0.27(+1.89%) |
Apr 12, 2001 | 14.20 | 14.45 | 13.73 | 14.34 | 16,202,314 | +0.14(+1.00%) |
Apr 11, 2001 | 14.05 | 14.40 | 13.64 | 14.20 | 21,358,868 | +0.15(+1.10%) |
Apr 10, 2001 | 14.13 | 14.26 | 13.91 | 14.05 | 18,481,688 | -0.08(-0.57%) |
Apr 09, 2001 | 14.48 | 14.67 | 14.13 | 14.13 | 12,788,226 | -0.35(-2.44%) |
Apr 06, 2001 | 14.58 | 14.60 | 14.11 | 14.48 | 12,285,186 | -0.10(-0.66%) |
Apr 05, 2001 | 14.56 | 15.00 | 14.36 | 14.58 | 14,358,247 | +0.02(+0.11%) |
Apr 04, 2001 | 14.37 | 14.82 | 14.22 | 14.56 | 13,669,091 | +0.19(+1.32%) |
Apr 03, 2001 | 14.71 | 14.71 | 14.22 | 14.37 | 14,518,574 | -0.38(-2.60%) |