Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 15.11 | 15.11 | 14.82 | 14.93 | 11,871,024 | -0.26(-1.72%) |
Apr 27, 2001 | 15.16 | 15.35 | 14.87 | 15.19 | 10,769,311 | +0.03(+0.21%) |
Apr 26, 2001 | 15.51 | 15.51 | 15.16 | 15.16 | 13,292,329 | -0.42(-2.70%) |
Apr 25, 2001 | 15.32 | 15.64 | 15.32 | 15.58 | 10,047,830 | +0.26(+1.71%) |
Apr 24, 2001 | 15.34 | 15.66 | 15.25 | 15.32 | 13,437,739 | -0.02(-0.13%) |
Apr 23, 2001 | 15.20 | 15.48 | 15.20 | 15.34 | 10,303,999 | +0.15(+0.96%) |
Apr 20, 2001 | 15.27 | 15.27 | 14.96 | 15.19 | 14,180,877 | -0.16(-1.05%) |
Apr 19, 2001 | 15.11 | 15.44 | 14.88 | 15.35 | 16,762,987 | +0.24(+1.60%) |
Apr 18, 2001 | 14.77 | 15.22 | 14.77 | 15.11 | 22,843,910 | +0.34(+2.30%) |
Apr 17, 2001 | 14.68 | 14.77 | 14.48 | 14.77 | 13,637,291 | +0.09(+0.64%) |
Apr 16, 2001 | 14.41 | 14.71 | 14.27 | 14.68 | 12,819,283 | +0.27(+1.88%) |
Apr 12, 2001 | 14.26 | 14.51 | 13.79 | 14.41 | 16,133,084 | +0.14(+1.00%) |
Apr 11, 2001 | 14.11 | 14.46 | 13.70 | 14.26 | 21,267,604 | +0.16(+1.10%) |
Apr 10, 2001 | 14.19 | 14.32 | 13.97 | 14.11 | 18,402,718 | -0.08(-0.57%) |
Apr 09, 2001 | 14.55 | 14.74 | 14.19 | 14.19 | 12,733,584 | -0.36(-2.44%) |
Apr 06, 2001 | 14.64 | 14.66 | 14.17 | 14.55 | 12,232,693 | -0.10(-0.66%) |
Apr 05, 2001 | 14.63 | 15.06 | 14.42 | 14.64 | 14,296,896 | +0.02(+0.11%) |
Apr 04, 2001 | 14.44 | 14.88 | 14.28 | 14.63 | 13,610,685 | +0.19(+1.32%) |
Apr 03, 2001 | 14.77 | 14.77 | 14.28 | 14.44 | 14,456,538 | -0.38(-2.60%) |
Apr 02, 2001 | 14.60 | 15.17 | 14.50 | 14.82 | 16,126,277 | +0.22(+1.53%) |
Mar 30, 2001 | 14.39 | 14.71 | 14.35 | 14.60 | 15,901,665 | +0.21(+1.44%) |
Mar 29, 2001 | 14.61 | 14.61 | 14.14 | 14.39 | 23,658,206 | -0.46(-3.11%) |
Mar 28, 2001 | 15.07 | 15.27 | 14.50 | 14.85 | 21,929,064 | -0.21(-1.42%) |
Mar 27, 2001 | 14.51 | 15.17 | 14.41 | 15.07 | 20,830,754 | +0.55(+3.81%) |
Mar 26, 2001 | 14.71 | 14.90 | 14.38 | 14.51 | 17,368,140 | -0.19(-1.32%) |
Mar 23, 2001 | 14.71 | 14.71 | 14.22 | 14.71 | 24,244,486 | -0.07(-0.48%) |
Mar 22, 2001 | 14.63 | 14.93 | 14.38 | 14.78 | 22,722,322 | +0.15(+1.04%) |
Mar 21, 2001 | 15.33 | 15.51 | 14.63 | 14.63 | 28,498,812 | -0.70(-4.60%) |
Mar 20, 2001 | 15.64 | 15.77 | 15.21 | 15.33 | 13,676,583 | -0.31(-2.00%) |
Mar 19, 2001 | 15.72 | 15.87 | 15.53 | 15.64 | 11,508,427 | -0.08(-0.51%) |
Mar 16, 2001 | 15.40 | 16.08 | 15.23 | 15.72 | 28,608,642 | +0.32(+2.10%) |
Mar 15, 2001 | 15.41 | 15.43 | 14.93 | 15.40 | 14,607,207 | -0.01(-0.04%) |
Mar 14, 2001 | 15.62 | 15.62 | 14.95 | 15.41 | 21,882,348 | -0.35(-2.22%) |
Mar 13, 2001 | 15.84 | 15.84 | 15.61 | 15.76 | 16,027,894 | -0.44(-2.69%) |
Mar 12, 2001 | 16.58 | 16.58 | 16.17 | 16.19 | 12,351,805 | -0.45(-2.72%) |
Mar 09, 2001 | 16.61 | 16.77 | 16.47 | 16.65 | 12,164,010 | +0.03(+0.19%) |
Mar 08, 2001 | 16.30 | 16.64 | 16.23 | 16.61 | 15,120,473 | +0.31(+1.92%) |
Mar 07, 2001 | 16.10 | 16.42 | 16.10 | 16.30 | 15,973,133 | +0.20(+1.26%) |
Mar 06, 2001 | 16.23 | 16.23 | 15.96 | 16.10 | 14,347,016 | -0.13(-0.80%) |
Mar 05, 2001 | 16.58 | 16.58 | 16.01 | 16.23 | 22,352,300 | -0.76(-4.47%) |
Mar 02, 2001 | 17.03 | 17.15 | 16.81 | 16.99 | 14,101,366 | -0.05(-0.28%) |
Mar 01, 2001 | 17.14 | 17.42 | 16.92 | 17.03 | 15,043,746 | -0.11(-0.62%) |
Feb 28, 2001 | 16.81 | 17.18 | 16.78 | 17.14 | 17,309,358 | +0.33(+1.98%) |
Feb 27, 2001 | 16.96 | 17.08 | 16.66 | 16.81 | 11,400,143 | -0.15(-0.90%) |
Feb 26, 2001 | 16.81 | 17.00 | 16.63 | 16.96 | 14,565,131 | +0.15(+0.90%) |
Feb 23, 2001 | 17.07 | 17.07 | 16.65 | 16.81 | 14,029,280 | -0.32(-1.87%) |
Feb 22, 2001 | 17.75 | 17.75 | 16.62 | 17.13 | 29,326,102 | -0.62(-3.51%) |
Feb 21, 2001 | 18.20 | 18.20 | 17.49 | 17.75 | 29,838,440 | -1.15(-6.07%) |
Feb 20, 2001 | 19.19 | 19.71 | 18.88 | 18.90 | 24,397,940 | -0.29(-1.50%) |
Feb 16, 2001 | 18.88 | 19.23 | 18.88 | 19.19 | 11,811,623 | +0.32(+1.70%) |
Feb 15, 2001 | 19.05 | 19.05 | 18.42 | 18.87 | 17,667,624 | -0.37(-1.90%) |
Feb 14, 2001 | 19.34 | 19.34 | 19.11 | 19.23 | 8,783,382 | -0.15(-0.77%) |
Feb 13, 2001 | 19.42 | 19.42 | 19.22 | 19.38 | 10,303,381 | -0.28(-1.41%) |
Feb 12, 2001 | 19.44 | 19.67 | 19.23 | 19.66 | 10,466,425 | +0.22(+1.13%) |
Feb 09, 2001 | 19.59 | 19.70 | 19.38 | 19.44 | 6,893,671 | -0.15(-0.78%) |
Feb 08, 2001 | 19.39 | 19.71 | 19.25 | 19.59 | 10,294,099 | +0.20(+1.02%) |
Feb 07, 2001 | 19.21 | 19.57 | 19.16 | 19.39 | 14,874,514 | +0.19(+0.98%) |
Feb 06, 2001 | 19.13 | 19.32 | 18.86 | 19.21 | 9,679,046 | +0.07(+0.37%) |
Feb 05, 2001 | 18.66 | 19.27 | 18.62 | 19.13 | 14,206,247 | +0.47(+2.53%) |
Feb 02, 2001 | 18.57 | 18.74 | 18.49 | 18.66 | 9,373,376 | +0.10(+0.52%) |