Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 18.67 | 19.13 | 18.57 | 18.68 | 8,034,655 | +0.00(+0.03%) |
Apr 27, 2001 | 18.44 | 18.78 | 18.41 | 18.67 | 5,051,729 | +0.18(+0.98%) |
Apr 26, 2001 | 18.41 | 18.62 | 18.12 | 18.49 | 4,153,219 | +0.13(+0.68%) |
Apr 25, 2001 | 18.22 | 18.42 | 17.98 | 18.37 | 5,353,144 | +0.14(+0.79%) |
Apr 24, 2001 | 18.23 | 18.78 | 18.13 | 18.22 | 10,036,867 | -0.03(-0.16%) |
Apr 23, 2001 | 17.67 | 18.31 | 17.42 | 18.25 | 9,527,074 | +0.60(+3.38%) |
Apr 20, 2001 | 17.97 | 18.06 | 17.60 | 17.65 | 6,923,625 | -0.63(-3.43%) |
Apr 19, 2001 | 18.16 | 18.28 | 17.89 | 18.28 | 6,132,490 | +0.08(+0.43%) |
Apr 18, 2001 | 17.36 | 18.40 | 17.09 | 18.20 | 10,896,187 | +1.11(+6.52%) |
Apr 17, 2001 | 17.18 | 17.36 | 16.98 | 17.09 | 5,837,766 | -0.25(-1.43%) |
Apr 16, 2001 | 16.90 | 17.37 | 16.90 | 17.34 | 6,518,340 | +0.43(+2.55%) |
Apr 12, 2001 | 16.63 | 16.99 | 16.54 | 16.91 | 5,189,692 | +0.14(+0.86%) |
Apr 11, 2001 | 17.42 | 17.45 | 16.67 | 16.76 | 7,287,490 | -0.28(-1.62%) |
Apr 10, 2001 | 16.56 | 17.54 | 16.52 | 17.04 | 12,385,420 | +0.63(+3.82%) |
Apr 09, 2001 | 16.29 | 16.51 | 16.17 | 16.41 | 6,299,766 | +0.40(+2.53%) |
Apr 06, 2001 | 16.06 | 16.15 | 15.81 | 16.01 | 5,930,485 | -0.19(-1.19%) |
Apr 05, 2001 | 15.85 | 16.30 | 15.85 | 16.20 | 9,431,807 | +0.72(+4.67%) |
Apr 04, 2001 | 15.68 | 16.01 | 15.25 | 15.48 | 12,824,160 | -0.20(-1.29%) |
Apr 03, 2001 | 15.90 | 16.01 | 15.46 | 15.68 | 10,383,845 | -0.34(-2.10%) |
Apr 02, 2001 | 16.26 | 16.65 | 15.93 | 16.01 | 7,392,953 | -0.29(-1.78%) |
Mar 30, 2001 | 16.17 | 16.52 | 16.01 | 16.30 | 5,888,427 | +0.17(+1.07%) |
Mar 29, 2001 | 16.32 | 16.32 | 15.78 | 16.13 | 7,944,804 | -0.32(-1.94%) |
Mar 28, 2001 | 16.27 | 16.47 | 16.08 | 16.45 | 7,122,126 | -0.09(-0.55%) |
Mar 27, 2001 | 16.32 | 16.68 | 16.13 | 16.54 | 10,397,227 | +0.22(+1.33%) |
Mar 26, 2001 | 15.93 | 16.71 | 15.93 | 16.33 | 8,678,269 | +0.36(+2.24%) |
Mar 23, 2001 | 16.05 | 16.23 | 15.61 | 15.97 | 12,458,703 | -0.01(-0.06%) |
Mar 22, 2001 | 15.85 | 16.24 | 15.46 | 15.98 | 21,467,700 | -0.29(-1.76%) |
Mar 21, 2001 | 16.51 | 16.60 | 16.01 | 16.26 | 14,314,986 | -0.25(-1.53%) |
Mar 20, 2001 | 16.94 | 17.18 | 16.51 | 16.51 | 8,770,032 | -0.43(-2.54%) |
Mar 19, 2001 | 16.64 | 17.05 | 16.51 | 16.94 | 7,510,524 | +0.31(+1.86%) |
Mar 16, 2001 | 17.31 | 17.31 | 16.56 | 16.64 | 10,764,278 | -0.51(-2.96%) |
Mar 15, 2001 | 17.17 | 17.25 | 16.95 | 17.14 | 6,725,443 | +0.27(+1.61%) |
Mar 14, 2001 | 16.48 | 17.26 | 16.40 | 16.87 | 18,024,368 | -0.03(-0.18%) |
Mar 13, 2001 | 17.72 | 17.72 | 16.71 | 16.90 | 15,813,140 | -0.64(-3.67%) |
Mar 12, 2001 | 18.20 | 18.33 | 17.42 | 17.54 | 8,761,429 | -0.72(-3.96%) |
Mar 09, 2001 | 18.34 | 18.79 | 18.05 | 18.27 | 9,571,681 | -0.12(-0.67%) |
Mar 08, 2001 | 17.87 | 18.44 | 17.77 | 18.39 | 7,737,382 | +0.67(+3.77%) |
Mar 07, 2001 | 17.62 | 17.77 | 17.60 | 17.72 | 4,653,135 | +0.11(+0.61%) |
Mar 06, 2001 | 17.81 | 17.81 | 17.56 | 17.61 | 5,053,641 | +0.01(+0.04%) |
Mar 05, 2001 | 17.61 | 17.75 | 17.49 | 17.61 | 4,236,061 | +0.14(+0.78%) |
Mar 02, 2001 | 17.19 | 17.73 | 17.03 | 17.47 | 8,499,842 | +0.27(+1.58%) |
Mar 01, 2001 | 17.69 | 17.72 | 17.15 | 17.20 | 8,000,244 | -0.49(-2.79%) |
Feb 28, 2001 | 17.73 | 17.90 | 17.58 | 17.69 | 6,664,268 | -0.04(-0.22%) |
Feb 27, 2001 | 17.62 | 17.81 | 17.37 | 17.73 | 6,078,962 | +0.26(+1.48%) |
Feb 26, 2001 | 17.42 | 17.56 | 17.27 | 17.47 | 5,365,571 | +0.15(+0.86%) |
Feb 23, 2001 | 17.41 | 17.48 | 17.24 | 17.32 | 8,953,876 | +0.02(+0.14%) |
Feb 22, 2001 | 17.63 | 17.65 | 17.05 | 17.30 | 6,929,360 | -0.16(-0.91%) |
Feb 21, 2001 | 17.73 | 17.93 | 17.46 | 17.46 | 5,088,052 | -0.40(-2.27%) |
Feb 20, 2001 | 17.77 | 18.01 | 17.76 | 17.86 | 5,511,180 | +0.10(+0.55%) |
Feb 16, 2001 | 18.01 | 18.04 | 17.49 | 17.77 | 5,591,154 | -0.24(-1.33%) |
Feb 15, 2001 | 17.40 | 18.03 | 17.27 | 18.01 | 4,467,379 | +0.59(+3.41%) |
Feb 14, 2001 | 17.91 | 17.91 | 17.11 | 17.41 | 6,703,777 | -0.50(-2.78%) |
Feb 13, 2001 | 17.65 | 18.11 | 17.61 | 17.91 | 5,380,227 | +0.26(+1.48%) |
Feb 12, 2001 | 17.34 | 17.65 | 17.32 | 17.65 | 4,336,107 | +0.29(+1.64%) |
Feb 09, 2001 | 17.62 | 17.62 | 17.33 | 17.37 | 2,774,866 | -0.22(-1.24%) |
Feb 08, 2001 | 17.71 | 17.72 | 17.45 | 17.58 | 3,349,339 | +0.03(+0.15%) |
Feb 07, 2001 | 17.43 | 17.91 | 17.43 | 17.56 | 4,466,423 | +0.03(+0.20%) |
Feb 06, 2001 | 17.43 | 17.77 | 17.30 | 17.52 | 4,907,713 | +0.30(+1.72%) |
Feb 05, 2001 | 17.00 | 17.52 | 17.00 | 17.23 | 5,242,264 | +0.16(+0.96%) |
Feb 02, 2001 | 17.39 | 17.53 | 16.89 | 17.06 | 5,295,793 | -0.44(-2.53%) |