Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 19.15 | 19.65 | 18.95 | 19.19 | 66,470,052 | +0.45(+2.42%) |
Apr 27, 2001 | 18.38 | 18.77 | 18.04 | 18.74 | 67,663,944 | +0.96(+5.38%) |
Apr 26, 2001 | 18.77 | 18.85 | 17.76 | 17.78 | 86,546,224 | -0.24(-1.34%) |
Apr 25, 2001 | 18.00 | 18.23 | 17.07 | 18.02 | 104,120,408 | -0.07(-0.38%) |
Apr 24, 2001 | 18.59 | 19.27 | 17.94 | 18.09 | 80,753,936 | -0.73(-3.89%) |
Apr 23, 2001 | 19.29 | 19.43 | 18.41 | 18.82 | 94,243,560 | -1.31(-6.51%) |
Apr 20, 2001 | 19.85 | 20.22 | 19.41 | 20.13 | 100,929,008 | -0.04(-0.18%) |
Apr 19, 2001 | 19.12 | 20.19 | 18.90 | 20.17 | 138,495,280 | +0.75(+3.87%) |
Apr 18, 2001 | 18.14 | 19.98 | 17.76 | 19.42 | 80,472,216 | +3.25(+20.12%) |
Apr 17, 2001 | 15.68 | 16.59 | 15.63 | 16.17 | 119,505,248 | -0.16(-0.99%) |
Apr 16, 2001 | 16.62 | 16.64 | 15.84 | 16.33 | 95,585,960 | -1.13(-6.47%) |
Apr 12, 2001 | 17.05 | 17.70 | 16.33 | 17.46 | 87,024,784 | +0.37(+2.18%) |
Apr 11, 2001 | 17.32 | 17.56 | 16.87 | 17.09 | 147,160,192 | +1.71(+11.10%) |
Apr 10, 2001 | 14.58 | 15.58 | 14.50 | 15.38 | 89,957,008 | +0.97(+6.77%) |
Apr 09, 2001 | 14.71 | 15.02 | 13.81 | 14.40 | 97,521,608 | -0.26(-1.78%) |
Apr 06, 2001 | 15.56 | 15.66 | 14.28 | 14.66 | 119,146,528 | -1.24(-7.81%) |
Apr 05, 2001 | 15.05 | 16.02 | 14.96 | 15.91 | 109,076,864 | +1.86(+13.26%) |
Apr 04, 2001 | 15.33 | 15.58 | 13.93 | 14.04 | 136,204,304 | -1.48(-9.52%) |
Apr 03, 2001 | 15.71 | 16.37 | 15.42 | 15.52 | 92,207,560 | -0.50(-3.10%) |
Apr 02, 2001 | 16.18 | 16.68 | 15.56 | 16.02 | 72,369,128 | -0.32(-1.94%) |
Mar 30, 2001 | 16.53 | 16.61 | 15.71 | 16.33 | 76,190,656 | -0.16(-0.94%) |
Mar 29, 2001 | 16.68 | 17.11 | 15.99 | 16.49 | 104,464,304 | -0.24(-1.41%) |
Mar 28, 2001 | 17.81 | 18.20 | 16.64 | 16.73 | 117,585,384 | -1.51(-8.27%) |
Mar 27, 2001 | 17.61 | 18.44 | 17.42 | 18.23 | 117,020,176 | +0.66(+3.74%) |
Mar 26, 2001 | 18.31 | 18.35 | 17.30 | 17.58 | 103,791,008 | -0.31(-1.74%) |
Mar 23, 2001 | 18.43 | 18.47 | 17.19 | 17.89 | 136,590,896 | +0.07(+0.42%) |
Mar 22, 2001 | 16.22 | 17.89 | 16.18 | 17.81 | 151,450,288 | +1.94(+12.25%) |
Mar 21, 2001 | 15.37 | 16.61 | 15.28 | 15.87 | 110,425,240 | +0.58(+3.82%) |
Mar 20, 2001 | 16.99 | 17.04 | 15.25 | 15.28 | 103,783,920 | -1.51(-9.02%) |
Mar 19, 2001 | 17.07 | 17.23 | 15.75 | 16.80 | 123,480,440 | -0.50(-2.91%) |
Mar 16, 2001 | 17.66 | 17.89 | 17.19 | 17.30 | 95,152,992 | -0.39(-2.21%) |
Mar 15, 2001 | 18.47 | 18.59 | 17.66 | 17.69 | 65,643,732 | -0.35(-1.93%) |
Mar 14, 2001 | 17.61 | 18.54 | 17.38 | 18.04 | 92,540,664 | -0.19(-1.06%) |
Mar 13, 2001 | 17.54 | 18.39 | 17.23 | 18.23 | 83,809,704 | +1.01(+5.84%) |
Mar 12, 2001 | 17.69 | 18.23 | 17.11 | 17.23 | 96,004,280 | -1.05(-5.74%) |
Mar 09, 2001 | 18.74 | 18.99 | 18.00 | 18.28 | 153,465,504 | -2.37(-11.46%) |
Mar 08, 2001 | 20.45 | 20.92 | 20.29 | 20.64 | 104,545,968 | +0.19(+0.94%) |
Mar 07, 2001 | 20.33 | 20.92 | 19.67 | 20.45 | 125,372,112 | +0.89(+4.57%) |
Mar 06, 2001 | 19.63 | 20.41 | 19.52 | 19.56 | 96,221,248 | +0.70(+3.72%) |
Mar 05, 2001 | 18.54 | 19.09 | 18.31 | 18.85 | 53,604,276 | +0.66(+3.62%) |
Mar 02, 2001 | 17.69 | 19.32 | 17.61 | 18.20 | 87,995,264 | +0.12(+0.65%) |
Mar 01, 2001 | 17.54 | 18.16 | 16.80 | 18.08 | 90,642,224 | +0.35(+1.96%) |
Feb 28, 2001 | 18.23 | 18.74 | 17.38 | 17.73 | 78,286,416 | -0.27(-1.52%) |
Feb 27, 2001 | 18.31 | 19.16 | 18.00 | 18.00 | 65,705,100 | -0.31(-1.70%) |
Feb 26, 2001 | 18.97 | 19.06 | 17.66 | 18.31 | 97,217,336 | -0.27(-1.47%) |
Feb 23, 2001 | 18.85 | 19.09 | 17.69 | 18.59 | 102,384,656 | -0.04(-0.20%) |
Feb 22, 2001 | 19.21 | 19.59 | 18.39 | 18.62 | 94,264,176 | -0.47(-2.44%) |
Feb 21, 2001 | 19.25 | 20.33 | 18.94 | 19.09 | 83,088,408 | -0.43(-2.19%) |
Feb 20, 2001 | 21.15 | 21.19 | 19.48 | 19.52 | 84,406,008 | -1.83(-8.55%) |
Feb 16, 2001 | 21.57 | 21.92 | 20.88 | 21.34 | 66,920,740 | -0.89(-3.99%) |
Feb 15, 2001 | 22.00 | 22.66 | 21.81 | 22.23 | 93,966,824 | +1.04(+4.92%) |
Feb 14, 2001 | 20.21 | 21.45 | 19.83 | 21.19 | 76,420,192 | +1.05(+5.21%) |
Feb 13, 2001 | 21.19 | 21.88 | 20.10 | 20.14 | 67,508,832 | -1.32(-6.13%) |
Feb 12, 2001 | 20.92 | 21.85 | 20.88 | 21.46 | 49,100,916 | +0.66(+3.16%) |
Feb 09, 2001 | 21.30 | 22.08 | 20.76 | 20.80 | 65,869,236 | -0.70(-3.26%) |
Feb 08, 2001 | 21.96 | 22.43 | 21.46 | 21.50 | 69,108,152 | -0.19(-0.89%) |
Feb 07, 2001 | 21.73 | 22.39 | 21.03 | 21.69 | 85,615,848 | -0.31(-1.41%) |
Feb 06, 2001 | 21.46 | 22.31 | 21.41 | 22.00 | 64,968,984 | +0.47(+2.16%) |
Feb 05, 2001 | 21.77 | 21.92 | 20.90 | 21.54 | 63,122,412 | -0.62(-2.80%) |
Feb 02, 2001 | 23.39 | 23.73 | 22.04 | 22.16 | 75,950,328 | -1.32(-5.61%) |