Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 15.81 | 15.94 | 15.79 | 15.91 | 13,136,206 | +0.18(+1.15%) |
Apr 27, 2001 | 15.75 | 15.78 | 15.56 | 15.73 | 13,263,580 | -0.03(-0.18%) |
Apr 26, 2001 | 15.46 | 15.78 | 15.26 | 15.75 | 16,452,480 | +0.26(+1.65%) |
Apr 25, 2001 | 15.25 | 15.53 | 15.25 | 15.50 | 9,847,227 | +0.25(+1.61%) |
Apr 24, 2001 | 15.25 | 15.31 | 15.18 | 15.25 | 11,932,825 | +0.10(+0.66%) |
Apr 23, 2001 | 15.23 | 15.35 | 14.98 | 15.15 | 9,797,490 | -0.03(-0.23%) |
Apr 20, 2001 | 15.15 | 15.28 | 14.99 | 15.19 | 12,916,638 | -0.12(-0.80%) |
Apr 19, 2001 | 15.38 | 15.38 | 15.12 | 15.31 | 11,177,982 | -0.18(-1.17%) |
Apr 18, 2001 | 15.57 | 15.57 | 15.12 | 15.49 | 19,460,934 | -0.08(-0.53%) |
Apr 17, 2001 | 15.31 | 15.60 | 15.30 | 15.57 | 15,296,409 | +0.31(+2.00%) |
Apr 16, 2001 | 15.09 | 15.32 | 15.00 | 15.27 | 9,496,341 | +0.27(+1.81%) |
Apr 12, 2001 | 14.86 | 15.07 | 14.86 | 14.99 | 16,480,078 | +0.02(+0.12%) |
Apr 11, 2001 | 15.09 | 15.18 | 14.89 | 14.98 | 23,198,756 | -0.20(-1.29%) |
Apr 10, 2001 | 15.23 | 15.25 | 14.99 | 15.17 | 24,701,162 | +0.13(+0.87%) |
Apr 09, 2001 | 14.98 | 15.04 | 14.87 | 15.04 | 15,386,481 | +0.14(+0.94%) |
Apr 06, 2001 | 14.62 | 15.09 | 14.59 | 14.90 | 21,858,598 | +0.25(+1.70%) |
Apr 05, 2001 | 14.33 | 14.67 | 14.19 | 14.65 | 20,402,896 | +0.32(+2.27%) |
Apr 04, 2001 | 14.20 | 14.42 | 14.05 | 14.33 | 18,770,688 | +0.13(+0.93%) |
Apr 03, 2001 | 14.29 | 14.46 | 14.15 | 14.20 | 16,856,438 | -0.20(-1.39%) |
Apr 02, 2001 | 14.43 | 14.44 | 14.18 | 14.40 | 17,396,564 | -0.02(-0.17%) |
Mar 30, 2001 | 14.67 | 14.71 | 14.38 | 14.42 | 23,686,416 | -0.15(-1.03%) |
Mar 29, 2001 | 14.22 | 14.61 | 14.20 | 14.57 | 30,295,612 | +0.35(+2.43%) |
Mar 28, 2001 | 13.77 | 14.23 | 13.77 | 14.22 | 52,246,104 | +0.50(+3.64%) |
Mar 27, 2001 | 13.68 | 13.73 | 13.27 | 13.73 | 100,148,448 | -0.35(-2.49%) |
Mar 26, 2001 | 14.43 | 14.43 | 14.02 | 14.08 | 25,790,514 | -0.47(-3.21%) |
Mar 23, 2001 | 14.45 | 14.64 | 14.33 | 14.54 | 17,423,252 | +0.07(+0.47%) |
Mar 22, 2001 | 14.20 | 14.51 | 13.80 | 14.48 | 20,569,392 | +0.09(+0.65%) |
Mar 21, 2001 | 14.92 | 14.93 | 14.24 | 14.38 | 17,992,796 | -0.59(-3.93%) |
Mar 20, 2001 | 15.14 | 15.22 | 14.95 | 14.97 | 9,688,009 | -0.19(-1.25%) |
Mar 19, 2001 | 15.04 | 15.24 | 14.99 | 15.16 | 8,732,097 | -0.01(-0.04%) |
Mar 16, 2001 | 15.33 | 15.51 | 15.09 | 15.17 | 17,108,456 | -0.22(-1.46%) |
Mar 15, 2001 | 15.33 | 15.39 | 15.17 | 15.39 | 11,329,921 | +0.02(+0.11%) |
Mar 14, 2001 | 15.48 | 15.51 | 15.18 | 15.37 | 10,530,194 | -0.15(-0.96%) |
Mar 13, 2001 | 15.65 | 15.65 | 15.25 | 15.52 | 15,113,233 | -0.13(-0.84%) |
Mar 12, 2001 | 15.94 | 15.99 | 15.59 | 15.65 | 10,229,652 | -0.29(-1.81%) |
Mar 09, 2001 | 16.16 | 16.20 | 15.73 | 15.94 | 12,573,031 | -0.19(-1.20%) |
Mar 08, 2001 | 15.63 | 16.16 | 15.57 | 16.14 | 11,975,283 | +0.51(+3.24%) |
Mar 07, 2001 | 15.96 | 15.96 | 15.53 | 15.63 | 10,542,628 | -0.33(-2.07%) |
Mar 06, 2001 | 16.20 | 16.20 | 15.90 | 15.96 | 9,167,898 | -0.28(-1.71%) |
Mar 05, 2001 | 16.20 | 16.28 | 16.05 | 16.24 | 6,490,617 | -0.11(-0.68%) |
Mar 02, 2001 | 16.37 | 16.46 | 16.06 | 16.35 | 10,559,005 | +0.01(+0.07%) |
Mar 01, 2001 | 16.12 | 16.40 | 16.12 | 16.34 | 15,581,788 | +0.29(+1.80%) |
Feb 28, 2001 | 15.85 | 16.14 | 15.84 | 16.05 | 10,482,277 | +0.23(+1.44%) |
Feb 27, 2001 | 15.79 | 15.90 | 15.73 | 15.82 | 6,712,308 | +0.03(+0.21%) |
Feb 26, 2001 | 15.75 | 15.82 | 15.55 | 15.79 | 7,767,997 | +0.04(+0.27%) |
Feb 23, 2001 | 15.70 | 15.79 | 15.60 | 15.74 | 8,411,539 | -0.17(-1.07%) |
Feb 22, 2001 | 15.98 | 16.10 | 15.68 | 15.91 | 8,470,071 | -0.06(-0.40%) |
Feb 21, 2001 | 15.96 | 16.13 | 15.89 | 15.98 | 8,501,914 | +0.15(+0.92%) |
Feb 20, 2001 | 15.60 | 15.84 | 15.60 | 15.83 | 8,118,579 | +0.25(+1.59%) |
Feb 16, 2001 | 15.42 | 15.62 | 15.37 | 15.59 | 11,957,693 | +0.05(+0.35%) |
Feb 15, 2001 | 15.74 | 15.78 | 15.44 | 15.53 | 12,247,924 | -0.24(-1.52%) |
Feb 14, 2001 | 15.98 | 15.98 | 15.66 | 15.77 | 8,734,523 | -0.21(-1.29%) |
Feb 13, 2001 | 16.07 | 16.15 | 15.91 | 15.98 | 12,503,885 | -0.20(-1.22%) |
Feb 12, 2001 | 15.91 | 16.20 | 15.91 | 16.17 | 13,566,245 | +0.51(+3.28%) |
Feb 09, 2001 | 15.76 | 15.83 | 15.65 | 15.66 | 8,795,481 | +0.06(+0.37%) |
Feb 08, 2001 | 15.61 | 15.71 | 15.54 | 15.60 | 7,131,430 | -0.04(-0.28%) |
Feb 07, 2001 | 15.53 | 15.72 | 15.44 | 15.65 | 8,239,281 | +0.24(+1.58%) |
Feb 06, 2001 | 15.49 | 15.56 | 15.37 | 15.40 | 7,815,004 | -0.08(-0.54%) |
Feb 05, 2001 | 15.72 | 15.79 | 15.45 | 15.49 | 8,599,871 | -0.19(-1.23%) |
Feb 02, 2001 | 15.58 | 15.76 | 15.58 | 15.68 | 9,893,627 | +0.20(+1.31%) |