Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 12.92 | 13.43 | 12.82 | 13.21 | 449,050 | +0.52(+4.08%) |
May 30, 2001 | 13.28 | 13.28 | 12.56 | 12.70 | 351,898 | -0.43(-3.27%) |
May 29, 2001 | 12.60 | 13.38 | 12.59 | 13.12 | 575,565 | +0.40(+3.12%) |
May 25, 2001 | 12.48 | 12.85 | 12.42 | 12.73 | 351,586 | -0.12(-0.90%) |
May 24, 2001 | 12.80 | 12.86 | 12.67 | 12.84 | 322,221 | -0.05(-0.40%) |
May 23, 2001 | 12.81 | 12.96 | 12.58 | 12.89 | 640,276 | +0.12(+0.94%) |
May 22, 2001 | 13.15 | 13.15 | 12.74 | 12.77 | 291,664 | -0.29(-2.18%) |
May 21, 2001 | 12.93 | 13.06 | 12.86 | 13.06 | 246,708 | +0.16(+1.28%) |
May 18, 2001 | 12.67 | 12.89 | 12.41 | 12.89 | 500,516 | +0.30(+2.42%) |
May 17, 2001 | 12.43 | 12.69 | 12.37 | 12.59 | 525,597 | +0.16(+1.33%) |
May 16, 2001 | 11.98 | 12.52 | 11.92 | 12.43 | 378,107 | +0.41(+3.43%) |
May 15, 2001 | 11.77 | 12.11 | 11.59 | 12.01 | 307,439 | +0.10(+0.80%) |
May 14, 2001 | 11.49 | 11.92 | 11.49 | 11.92 | 245,446 | +0.36(+3.13%) |
May 11, 2001 | 11.54 | 11.73 | 11.45 | 11.56 | 179,510 | +0.03(+0.22%) |
May 10, 2001 | 11.16 | 11.66 | 11.13 | 11.53 | 940,775 | +0.44(+3.94%) |
May 09, 2001 | 11.32 | 11.45 | 11.09 | 11.09 | 303,810 | -0.23(-2.02%) |
May 08, 2001 | 11.54 | 11.85 | 11.27 | 11.32 | 341,827 | -0.17(-1.49%) |
May 07, 2001 | 11.41 | 11.97 | 11.35 | 11.49 | 461,395 | +0.19(+1.68%) |
May 04, 2001 | 11.28 | 11.54 | 11.14 | 11.30 | 209,323 | -0.04(-0.39%) |
May 03, 2001 | 11.47 | 11.47 | 11.13 | 11.35 | 179,983 | -0.10(-0.89%) |
May 02, 2001 | 11.60 | 11.63 | 11.22 | 11.45 | 202,540 | +0.01(+0.06%) |
May 01, 2001 | 11.50 | 11.54 | 11.22 | 11.44 | 443,570 | -0.12(-1.04%) |
Apr 30, 2001 | 11.55 | 11.94 | 11.55 | 11.56 | 144,807 | +0.08(+0.66%) |
Apr 27, 2001 | 11.53 | 11.73 | 11.41 | 11.49 | 261,694 | +0.03(+0.22%) |
Apr 26, 2001 | 11.41 | 11.47 | 11.27 | 11.46 | 437,418 | +0.06(+0.50%) |
Apr 25, 2001 | 11.44 | 11.44 | 11.16 | 11.40 | 166,260 | +0.03(+0.22%) |
Apr 24, 2001 | 11.11 | 11.39 | 10.91 | 11.38 | 415,808 | +0.27(+2.45%) |
Apr 23, 2001 | 11.20 | 11.25 | 10.78 | 11.11 | 521,653 | -0.10(-0.85%) |
Apr 20, 2001 | 11.35 | 11.49 | 11.01 | 11.20 | 887,458 | -0.06(-0.51%) |
Apr 19, 2001 | 11.62 | 11.79 | 10.40 | 11.26 | 1,436,401 | -0.99(-8.07%) |
Apr 18, 2001 | 11.67 | 12.32 | 11.51 | 12.25 | 239,767 | +0.60(+5.17%) |
Apr 17, 2001 | 11.54 | 11.65 | 11.18 | 11.65 | 154,587 | +0.10(+0.88%) |
Apr 16, 2001 | 11.51 | 11.61 | 11.38 | 11.54 | 174,935 | -0.11(-0.93%) |
Apr 12, 2001 | 11.66 | 11.66 | 11.55 | 11.65 | 166,260 | +0.06(+0.49%) |
Apr 11, 2001 | 11.60 | 11.66 | 11.41 | 11.59 | 190,552 | -0.11(-0.92%) |
Apr 10, 2001 | 11.45 | 11.70 | 11.40 | 11.70 | 143,071 | +0.32(+2.78%) |
Apr 09, 2001 | 11.01 | 11.52 | 10.97 | 11.39 | 167,994 | +0.38(+3.46%) |
Apr 06, 2001 | 11.25 | 11.25 | 10.88 | 11.01 | 208,061 | -0.41(-3.56%) |
Apr 05, 2001 | 10.95 | 11.41 | 10.84 | 11.41 | 285,512 | +0.61(+5.70%) |
Apr 04, 2001 | 10.65 | 10.82 | 10.43 | 10.80 | 252,387 | +0.13(+1.19%) |
Apr 03, 2001 | 11.25 | 11.25 | 10.41 | 10.67 | 258,223 | -0.48(-4.32%) |
Apr 02, 2001 | 10.88 | 11.32 | 10.75 | 11.15 | 325,105 | +0.16(+1.44%) |
Mar 30, 2001 | 11.09 | 11.57 | 10.92 | 10.99 | 210,742 | -0.13(-1.20%) |
Mar 29, 2001 | 10.78 | 11.35 | 10.78 | 11.13 | 260,905 | +0.18(+1.68%) |
Mar 28, 2001 | 10.93 | 10.94 | 10.78 | 10.94 | 366,750 | +0.03(+0.23%) |
Mar 27, 2001 | 10.77 | 11.03 | 10.66 | 10.92 | 159,161 | +0.22(+2.01%) |
Mar 23, 2001 | 10.83 | 11.03 | 10.52 | 10.70 | 334,256 | -0.29(-2.60%) |
Mar 22, 2001 | 11.03 | 11.13 | 10.78 | 10.99 | 368,485 | -0.43(-3.77%) |
Mar 21, 2001 | 11.77 | 11.77 | 11.41 | 11.42 | 321,321 | -0.60(-4.96%) |
Mar 20, 2001 | 10.92 | 12.04 | 10.86 | 12.01 | 388,203 | +0.87(+7.79%) |
Mar 16, 2001 | 11.57 | 11.57 | 11.09 | 11.14 | 229,356 | +0.03(+0.29%) |
Mar 15, 2001 | 11.41 | 11.41 | 11.06 | 11.11 | 288,509 | -0.33(-2.88%) |
Mar 14, 2001 | 11.56 | 11.73 | 10.98 | 11.44 | 460,449 | +0.03(+0.28%) |
Mar 13, 2001 | 11.64 | 11.76 | 11.41 | 11.41 | 215,160 | -0.23(-1.96%) |
Mar 09, 2001 | 11.38 | 11.73 | 11.16 | 11.64 | 250,967 | +0.27(+2.34%) |
Mar 08, 2001 | 11.44 | 11.65 | 11.27 | 11.37 | 191,341 | -0.06(-0.55%) |
Mar 07, 2001 | 11.47 | 11.63 | 11.33 | 11.44 | 113,889 | -0.01(-0.11%) |
Mar 06, 2001 | 11.37 | 11.53 | 11.00 | 11.45 | 337,253 | +0.42(+3.79%) |
Mar 02, 2001 | 11.13 | 11.22 | 10.84 | 11.03 | 673,243 | -0.20(-1.81%) |