Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 18.55 | 19.01 | 18.45 | 18.55 | 8,087,863 | +0.00(+0.03%) |
Apr 27, 2001 | 18.32 | 18.65 | 18.29 | 18.55 | 5,085,183 | +0.18(+0.98%) |
Apr 26, 2001 | 18.29 | 18.50 | 18.01 | 18.37 | 4,180,723 | +0.12(+0.68%) |
Apr 25, 2001 | 18.10 | 18.30 | 17.86 | 18.24 | 5,388,594 | +0.14(+0.79%) |
Apr 24, 2001 | 18.11 | 18.66 | 18.01 | 18.10 | 10,103,334 | -0.03(-0.16%) |
Apr 23, 2001 | 17.55 | 18.19 | 17.31 | 18.13 | 9,590,165 | +0.59(+3.38%) |
Apr 20, 2001 | 17.85 | 17.94 | 17.48 | 17.54 | 6,969,475 | -0.62(-3.43%) |
Apr 19, 2001 | 18.04 | 18.16 | 17.78 | 18.16 | 6,173,101 | +0.08(+0.43%) |
Apr 18, 2001 | 17.24 | 18.28 | 16.98 | 18.08 | 10,968,344 | +1.11(+6.52%) |
Apr 17, 2001 | 17.07 | 17.25 | 16.87 | 16.98 | 5,876,425 | -0.25(-1.43%) |
Apr 16, 2001 | 16.79 | 17.26 | 16.79 | 17.22 | 6,561,506 | +0.43(+2.55%) |
Apr 12, 2001 | 16.52 | 16.87 | 16.43 | 16.79 | 5,224,059 | +0.14(+0.86%) |
Apr 11, 2001 | 17.30 | 17.34 | 16.56 | 16.65 | 7,335,749 | -0.27(-1.62%) |
Apr 10, 2001 | 16.45 | 17.43 | 16.41 | 16.93 | 12,467,439 | +0.62(+3.82%) |
Apr 09, 2001 | 16.18 | 16.40 | 16.07 | 16.30 | 6,341,485 | +0.40(+2.53%) |
Apr 06, 2001 | 15.96 | 16.04 | 15.71 | 15.90 | 5,969,758 | -0.19(-1.19%) |
Apr 05, 2001 | 15.75 | 16.19 | 15.74 | 16.09 | 9,494,267 | +0.72(+4.67%) |
Apr 04, 2001 | 15.57 | 15.90 | 15.15 | 15.37 | 12,909,085 | -0.20(-1.29%) |
Apr 03, 2001 | 15.80 | 15.90 | 15.36 | 15.58 | 10,452,609 | -0.33(-2.10%) |
Apr 02, 2001 | 16.15 | 16.54 | 15.82 | 15.91 | 7,441,911 | -0.29(-1.78%) |
Mar 30, 2001 | 16.06 | 16.41 | 15.91 | 16.20 | 5,927,422 | +0.17(+1.07%) |
Mar 29, 2001 | 16.22 | 16.22 | 15.68 | 16.03 | 7,997,417 | -0.32(-1.94%) |
Mar 28, 2001 | 16.16 | 16.36 | 15.97 | 16.34 | 7,169,290 | -0.09(-0.55%) |
Mar 27, 2001 | 16.21 | 16.57 | 16.02 | 16.43 | 10,466,080 | +0.22(+1.33%) |
Mar 26, 2001 | 15.82 | 16.60 | 15.82 | 16.22 | 8,735,739 | +0.36(+2.24%) |
Mar 23, 2001 | 15.94 | 16.13 | 15.51 | 15.86 | 12,541,207 | -0.01(-0.06%) |
Mar 22, 2001 | 15.75 | 16.14 | 15.36 | 15.87 | 21,609,864 | -0.28(-1.76%) |
Mar 21, 2001 | 16.40 | 16.49 | 15.90 | 16.16 | 14,409,783 | -0.25(-1.53%) |
Mar 20, 2001 | 16.83 | 17.07 | 16.40 | 16.41 | 8,828,109 | -0.43(-2.54%) |
Mar 19, 2001 | 16.53 | 16.94 | 16.40 | 16.83 | 7,560,261 | +0.31(+1.86%) |
Mar 16, 2001 | 17.20 | 17.20 | 16.45 | 16.53 | 10,835,562 | -0.50(-2.96%) |
Mar 15, 2001 | 17.05 | 17.14 | 16.84 | 17.03 | 6,769,981 | +0.27(+1.61%) |
Mar 14, 2001 | 16.37 | 17.15 | 16.29 | 16.76 | 18,143,728 | -0.03(-0.18%) |
Mar 13, 2001 | 17.60 | 17.60 | 16.60 | 16.79 | 15,917,859 | -0.64(-3.67%) |
Mar 12, 2001 | 18.08 | 18.21 | 17.30 | 17.43 | 8,819,449 | -0.72(-3.96%) |
Mar 09, 2001 | 18.22 | 18.67 | 17.94 | 18.15 | 9,635,067 | -0.12(-0.67%) |
Mar 08, 2001 | 17.76 | 18.32 | 17.66 | 18.27 | 7,788,621 | +0.66(+3.77%) |
Mar 07, 2001 | 17.51 | 17.65 | 17.49 | 17.61 | 4,683,949 | +0.11(+0.61%) |
Mar 06, 2001 | 17.69 | 17.69 | 17.44 | 17.50 | 5,087,107 | +0.01(+0.04%) |
Mar 05, 2001 | 17.49 | 17.63 | 17.37 | 17.49 | 4,264,113 | +0.14(+0.78%) |
Mar 02, 2001 | 17.08 | 17.61 | 16.92 | 17.36 | 8,556,130 | +0.27(+1.58%) |
Mar 01, 2001 | 17.58 | 17.61 | 17.04 | 17.09 | 8,053,224 | -0.49(-2.79%) |
Feb 28, 2001 | 17.62 | 17.78 | 17.46 | 17.58 | 6,708,400 | -0.04(-0.22%) |
Feb 27, 2001 | 17.51 | 17.69 | 17.26 | 17.62 | 6,119,218 | +0.26(+1.48%) |
Feb 26, 2001 | 17.30 | 17.44 | 17.16 | 17.36 | 5,401,103 | +0.15(+0.86%) |
Feb 23, 2001 | 17.30 | 17.37 | 17.13 | 17.21 | 9,013,171 | +0.02(+0.14%) |
Feb 22, 2001 | 17.51 | 17.54 | 16.93 | 17.19 | 6,975,248 | -0.16(-0.91%) |
Feb 21, 2001 | 17.62 | 17.81 | 17.34 | 17.34 | 5,121,746 | -0.40(-2.27%) |
Feb 20, 2001 | 17.65 | 17.89 | 17.64 | 17.75 | 5,547,677 | +0.10(+0.55%) |
Feb 16, 2001 | 17.89 | 17.92 | 17.38 | 17.65 | 5,628,180 | -0.24(-1.33%) |
Feb 15, 2001 | 17.28 | 17.91 | 17.16 | 17.89 | 4,496,963 | +0.59(+3.41%) |
Feb 14, 2001 | 17.79 | 17.79 | 16.99 | 17.30 | 6,748,171 | -0.49(-2.78%) |
Feb 13, 2001 | 17.54 | 17.99 | 17.49 | 17.79 | 5,415,856 | +0.26(+1.48%) |
Feb 12, 2001 | 17.22 | 17.54 | 17.21 | 17.54 | 4,364,822 | +0.28(+1.65%) |
Feb 09, 2001 | 17.51 | 17.51 | 17.22 | 17.25 | 2,793,242 | -0.22(-1.24%) |
Feb 08, 2001 | 17.60 | 17.61 | 17.33 | 17.47 | 3,371,519 | +0.03(+0.15%) |
Feb 07, 2001 | 17.32 | 17.80 | 17.32 | 17.44 | 4,496,001 | +0.03(+0.20%) |
Feb 06, 2001 | 17.32 | 17.66 | 17.18 | 17.41 | 4,940,213 | +0.29(+1.72%) |
Feb 05, 2001 | 16.88 | 17.40 | 16.88 | 17.11 | 5,276,980 | +0.16(+0.96%) |
Feb 02, 2001 | 17.27 | 17.41 | 16.77 | 16.95 | 5,330,863 | -0.44(-2.53%) |