Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 12.66 | 12.73 | 12.45 | 12.60 | 21,999 | -0.06(-0.47%) |
Apr 27, 2001 | 12.55 | 12.66 | 12.49 | 12.66 | 4,695 | -0.02(-0.12%) |
Apr 26, 2001 | 12.67 | 12.67 | 12.67 | 12.67 | 105,437 | +0.13(+1.07%) |
Apr 25, 2001 | 12.08 | 12.54 | 12.08 | 12.54 | 10,865 | +0.39(+3.19%) |
Apr 24, 2001 | 12.52 | 12.67 | 12.15 | 12.15 | 15,024 | -0.48(-3.84%) |
Apr 23, 2001 | 13.16 | 13.16 | 12.52 | 12.64 | 11,268 | -0.48(-3.69%) |
Apr 20, 2001 | 13.34 | 13.34 | 13.12 | 13.12 | 1,475 | -0.26(-1.95%) |
Apr 19, 2001 | 13.38 | 13.38 | 13.30 | 13.38 | 10,865 | +0.11(+0.84%) |
Apr 18, 2001 | 13.40 | 13.41 | 13.12 | 13.27 | 15,426 | -0.11(-0.84%) |
Apr 17, 2001 | 13.34 | 13.41 | 13.19 | 13.38 | 4,158 | -0.03(-0.22%) |
Apr 16, 2001 | 13.42 | 13.42 | 13.34 | 13.41 | 8,451 | -0.01(-0.06%) |
Apr 12, 2001 | 13.42 | 13.46 | 13.42 | 13.42 | 57,145 | +0.01(+0.11%) |
Apr 11, 2001 | 13.57 | 13.57 | 13.27 | 13.40 | 30,718 | -0.16(-1.21%) |
Apr 10, 2001 | 13.46 | 13.61 | 13.34 | 13.57 | 20,389 | +0.10(+0.72%) |
Apr 09, 2001 | 13.47 | 13.47 | 13.47 | 13.47 | 34,340 | -0.02(-0.17%) |
Apr 06, 2001 | 13.79 | 13.79 | 13.49 | 13.49 | 6,036 | -0.45(-3.21%) |
Apr 05, 2001 | 12.90 | 13.94 | 12.90 | 13.94 | 12,743 | +1.07(+8.34%) |
Apr 04, 2001 | 12.86 | 12.87 | 12.86 | 12.87 | 1,743 | -0.03(-0.23%) |
Apr 03, 2001 | 12.71 | 12.90 | 12.64 | 12.90 | 21,865 | +0.23(+1.82%) |
Apr 02, 2001 | 12.52 | 12.67 | 12.45 | 12.67 | 13,280 | +0.14(+1.13%) |
Mar 30, 2001 | 12.67 | 12.85 | 12.52 | 12.52 | 66,803 | -0.19(-1.47%) |
Mar 29, 2001 | 12.86 | 12.86 | 12.71 | 12.71 | 7,377 | -0.15(-1.16%) |
Mar 28, 2001 | 12.86 | 12.86 | 12.86 | 12.86 | 176,533 | -0.37(-2.82%) |
Mar 27, 2001 | 13.23 | 13.23 | 13.23 | 13.23 | 10,194 | -0.15(-1.11%) |
Mar 26, 2001 | 13.42 | 13.42 | 13.33 | 13.38 | 6,975 | -0.03(-0.22%) |
Mar 23, 2001 | 12.90 | 13.41 | 12.90 | 13.41 | 28,840 | +0.51(+3.93%) |
Mar 22, 2001 | 12.97 | 12.97 | 12.60 | 12.90 | 19,316 | -0.07(-0.52%) |
Mar 21, 2001 | 13.12 | 13.12 | 12.97 | 12.97 | 17,841 | -0.07(-0.57%) |
Mar 20, 2001 | 13.34 | 13.42 | 13.05 | 13.05 | 7,377 | -0.28(-2.13%) |
Mar 19, 2001 | 13.12 | 13.35 | 13.12 | 13.33 | 10,463 | +0.32(+2.46%) |
Mar 16, 2001 | 13.53 | 13.58 | 12.93 | 13.01 | 19,450 | -0.41(-3.06%) |
Mar 15, 2001 | 13.19 | 13.42 | 13.12 | 13.42 | 10,329 | +0.08(+0.61%) |
Mar 14, 2001 | 13.31 | 13.34 | 13.31 | 13.34 | 41,316 | -0.19(-1.38%) |
Mar 13, 2001 | 13.42 | 13.59 | 13.35 | 13.52 | 7,109 | +0.18(+1.34%) |
Mar 12, 2001 | 13.40 | 13.60 | 13.34 | 13.34 | 13,950 | -0.04(-0.28%) |
Mar 09, 2001 | 13.35 | 13.46 | 13.22 | 13.38 | 26,560 | -0.04(-0.28%) |
Mar 08, 2001 | 13.60 | 13.60 | 13.42 | 13.42 | 5,499 | -0.19(-1.37%) |
Mar 07, 2001 | 13.57 | 13.60 | 13.49 | 13.60 | 19,182 | +0.07(+0.55%) |
Mar 06, 2001 | 13.54 | 13.60 | 13.49 | 13.53 | 15,158 | +0.04(+0.28%) |
Mar 05, 2001 | 13.57 | 13.67 | 13.49 | 13.49 | 29,511 | -0.01(-0.05%) |
Mar 02, 2001 | 13.53 | 13.66 | 13.49 | 13.50 | 11,402 | +0.01(+0.05%) |
Mar 01, 2001 | 13.64 | 13.81 | 13.34 | 13.49 | 12,609 | -0.15(-1.09%) |
Feb 28, 2001 | 14.13 | 14.21 | 13.64 | 13.64 | 25,755 | -0.78(-5.43%) |
Feb 27, 2001 | 14.54 | 14.54 | 14.39 | 14.42 | 7,512 | -0.19(-1.28%) |
Feb 26, 2001 | 14.67 | 14.67 | 14.54 | 14.61 | 12,341 | -0.06(-0.41%) |
Feb 23, 2001 | 14.72 | 14.72 | 14.35 | 14.67 | 19,853 | -0.05(-0.35%) |
Feb 22, 2001 | 14.72 | 14.72 | 14.69 | 14.72 | 30,048 | +0.00(+0.00%) |
Feb 21, 2001 | 14.98 | 14.98 | 14.69 | 14.72 | 61,840 | -0.40(-2.61%) |
Feb 20, 2001 | 15.32 | 15.32 | 15.12 | 15.12 | 25,755 | -0.28(-1.79%) |
Feb 16, 2001 | 15.65 | 15.95 | 15.39 | 15.39 | 31,121 | -0.10(-0.63%) |
Feb 15, 2001 | 15.24 | 15.51 | 15.24 | 15.49 | 70,023 | +0.13(+0.82%) |
Feb 14, 2001 | 15.02 | 15.39 | 15.01 | 15.36 | 31,523 | +0.27(+1.78%) |
Feb 13, 2001 | 15.39 | 15.44 | 15.05 | 15.10 | 16,902 | -0.23(-1.51%) |
Feb 12, 2001 | 15.51 | 15.65 | 15.16 | 15.33 | 33,938 | +0.04(+0.29%) |
Feb 09, 2001 | 15.54 | 15.58 | 14.91 | 15.28 | 42,121 | -0.15(-0.97%) |
Feb 08, 2001 | 15.73 | 15.77 | 15.43 | 15.43 | 42,523 | -0.34(-2.13%) |
Feb 07, 2001 | 15.65 | 15.80 | 15.54 | 15.77 | 20,389 | +0.10(+0.67%) |
Feb 06, 2001 | 16.21 | 16.21 | 15.66 | 15.66 | 9,792 | -0.55(-3.40%) |
Feb 05, 2001 | 16.03 | 16.59 | 15.88 | 16.21 | 65,462 | +0.26(+1.64%) |
Feb 02, 2001 | 15.21 | 15.95 | 15.21 | 15.95 | 16,902 | +0.79(+5.21%) |