Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 14.84 | 14.96 | 14.82 | 14.93 | 13,997,974 | +0.17(+1.15%) |
Apr 27, 2001 | 14.78 | 14.81 | 14.61 | 14.76 | 14,133,704 | -0.03(-0.18%) |
Apr 26, 2001 | 14.50 | 14.81 | 14.32 | 14.78 | 17,531,804 | +0.24(+1.65%) |
Apr 25, 2001 | 14.31 | 14.57 | 14.31 | 14.54 | 10,493,229 | +0.23(+1.61%) |
Apr 24, 2001 | 14.31 | 14.37 | 14.24 | 14.31 | 12,715,648 | +0.09(+0.66%) |
Apr 23, 2001 | 14.29 | 14.40 | 14.06 | 14.22 | 10,440,230 | -0.03(-0.23%) |
Apr 20, 2001 | 14.22 | 14.34 | 14.07 | 14.25 | 13,764,001 | -0.11(-0.80%) |
Apr 19, 2001 | 14.43 | 14.43 | 14.19 | 14.37 | 11,911,286 | -0.17(-1.17%) |
Apr 18, 2001 | 14.61 | 14.61 | 14.18 | 14.54 | 20,737,620 | -0.08(-0.53%) |
Apr 17, 2001 | 14.37 | 14.64 | 14.36 | 14.61 | 16,299,892 | +0.29(+2.00%) |
Apr 16, 2001 | 14.16 | 14.37 | 14.08 | 14.33 | 10,119,325 | +0.26(+1.81%) |
Apr 12, 2001 | 13.95 | 14.14 | 13.94 | 14.07 | 17,561,212 | +0.02(+0.12%) |
Apr 11, 2001 | 14.16 | 14.24 | 13.97 | 14.05 | 24,720,652 | -0.18(-1.29%) |
Apr 10, 2001 | 14.30 | 14.31 | 14.06 | 14.24 | 26,321,620 | +0.12(+0.87%) |
Apr 09, 2001 | 14.06 | 14.12 | 13.95 | 14.12 | 16,395,873 | +0.13(+0.94%) |
Apr 06, 2001 | 13.72 | 14.16 | 13.69 | 13.98 | 23,292,578 | +0.23(+1.70%) |
Apr 05, 2001 | 13.45 | 13.77 | 13.32 | 13.75 | 21,741,376 | +0.30(+2.27%) |
Apr 04, 2001 | 13.32 | 13.53 | 13.18 | 13.45 | 20,002,092 | +0.12(+0.93%) |
Apr 03, 2001 | 13.41 | 13.57 | 13.27 | 13.32 | 17,962,262 | -0.19(-1.39%) |
Apr 02, 2001 | 13.54 | 13.55 | 13.31 | 13.51 | 18,537,822 | -0.02(-0.17%) |
Mar 30, 2001 | 13.77 | 13.81 | 13.49 | 13.53 | 25,240,304 | -0.14(-1.03%) |
Mar 29, 2001 | 13.35 | 13.71 | 13.32 | 13.67 | 32,283,080 | +0.32(+2.43%) |
Mar 28, 2001 | 12.92 | 13.36 | 12.92 | 13.35 | 55,673,576 | +0.47(+3.64%) |
Mar 27, 2001 | 12.84 | 12.89 | 12.45 | 12.88 | 106,718,432 | -0.33(-2.50%) |
Mar 26, 2001 | 13.54 | 13.54 | 13.15 | 13.21 | 27,482,436 | -0.44(-3.21%) |
Mar 23, 2001 | 13.56 | 13.74 | 13.45 | 13.65 | 18,566,262 | +0.06(+0.47%) |
Mar 22, 2001 | 13.32 | 13.62 | 12.95 | 13.58 | 21,918,794 | +0.09(+0.65%) |
Mar 21, 2001 | 14.00 | 14.01 | 13.36 | 13.50 | 19,173,168 | -0.55(-3.93%) |
Mar 20, 2001 | 14.21 | 14.28 | 14.03 | 14.05 | 10,323,567 | -0.18(-1.25%) |
Mar 19, 2001 | 14.11 | 14.30 | 14.06 | 14.23 | 9,304,945 | -0.01(-0.04%) |
Mar 16, 2001 | 14.39 | 14.56 | 14.16 | 14.23 | 18,230,814 | -0.21(-1.46%) |
Mar 15, 2001 | 14.39 | 14.44 | 14.24 | 14.44 | 12,073,192 | +0.02(+0.11%) |
Mar 14, 2001 | 14.53 | 14.55 | 14.25 | 14.43 | 11,221,001 | -0.14(-0.96%) |
Mar 13, 2001 | 14.68 | 14.68 | 14.31 | 14.57 | 16,104,699 | -0.12(-0.84%) |
Mar 12, 2001 | 14.96 | 15.01 | 14.63 | 14.69 | 10,900,743 | -0.27(-1.81%) |
Mar 09, 2001 | 15.16 | 15.20 | 14.76 | 14.96 | 13,397,853 | -0.18(-1.20%) |
Mar 08, 2001 | 14.67 | 15.16 | 14.61 | 15.14 | 12,760,891 | +0.48(+3.24%) |
Mar 07, 2001 | 14.98 | 14.98 | 14.57 | 14.67 | 11,234,251 | -0.31(-2.07%) |
Mar 06, 2001 | 15.20 | 15.20 | 14.92 | 14.98 | 9,769,335 | -0.26(-1.71%) |
Mar 05, 2001 | 15.20 | 15.28 | 15.06 | 15.24 | 6,916,418 | -0.10(-0.68%) |
Mar 02, 2001 | 15.36 | 15.45 | 15.07 | 15.34 | 11,251,702 | +0.01(+0.07%) |
Mar 01, 2001 | 15.13 | 15.39 | 15.13 | 15.33 | 16,603,992 | +0.27(+1.80%) |
Feb 28, 2001 | 14.88 | 15.15 | 14.87 | 15.06 | 11,169,941 | +0.21(+1.44%) |
Feb 27, 2001 | 14.81 | 14.92 | 14.76 | 14.85 | 7,152,653 | +0.03(+0.21%) |
Feb 26, 2001 | 14.78 | 14.85 | 14.59 | 14.81 | 8,277,597 | +0.04(+0.27%) |
Feb 23, 2001 | 14.73 | 14.82 | 14.64 | 14.77 | 8,963,357 | -0.16(-1.07%) |
Feb 22, 2001 | 15.00 | 15.11 | 14.71 | 14.93 | 9,025,728 | -0.06(-0.40%) |
Feb 21, 2001 | 14.98 | 15.14 | 14.91 | 14.99 | 9,059,661 | +0.14(+0.92%) |
Feb 20, 2001 | 14.64 | 14.86 | 14.64 | 14.86 | 8,651,178 | +0.23(+1.59%) |
Feb 16, 2001 | 14.47 | 14.66 | 14.43 | 14.63 | 12,742,148 | +0.05(+0.35%) |
Feb 15, 2001 | 14.77 | 14.81 | 14.49 | 14.57 | 13,051,418 | -0.22(-1.52%) |
Feb 14, 2001 | 14.99 | 15.00 | 14.70 | 14.80 | 9,307,530 | -0.19(-1.29%) |
Feb 13, 2001 | 15.09 | 15.15 | 14.93 | 14.99 | 13,324,171 | -0.19(-1.22%) |
Feb 12, 2001 | 14.93 | 15.20 | 14.93 | 15.18 | 14,456,225 | +0.48(+3.28%) |
Feb 09, 2001 | 14.79 | 14.85 | 14.69 | 14.70 | 9,372,486 | +0.05(+0.37%) |
Feb 08, 2001 | 14.65 | 14.74 | 14.58 | 14.64 | 7,599,269 | -0.04(-0.28%) |
Feb 07, 2001 | 14.57 | 14.75 | 14.49 | 14.68 | 8,779,798 | +0.23(+1.58%) |
Feb 06, 2001 | 14.53 | 14.61 | 14.42 | 14.45 | 8,327,688 | -0.08(-0.54%) |
Feb 05, 2001 | 14.75 | 14.81 | 14.50 | 14.53 | 9,164,044 | -0.18(-1.23%) |
Feb 02, 2001 | 14.62 | 14.79 | 14.62 | 14.71 | 10,542,674 | +0.19(+1.31%) |