Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 15.30 | 15.30 | 15.11 | 15.26 | 11,221,934 | -0.15(-1.00%) |
May 30, 2001 | 15.56 | 15.66 | 15.37 | 15.41 | 8,110,168 | -0.15(-0.95%) |
May 29, 2001 | 15.50 | 15.70 | 15.50 | 15.56 | 7,040,391 | +0.05(+0.35%) |
May 25, 2001 | 15.80 | 15.80 | 15.41 | 15.50 | 6,225,086 | -0.30(-1.87%) |
May 24, 2001 | 15.67 | 15.88 | 15.61 | 15.80 | 10,399,483 | +0.13(+0.80%) |
May 23, 2001 | 15.38 | 15.67 | 15.22 | 15.67 | 13,245,282 | +0.29(+1.88%) |
May 22, 2001 | 15.50 | 15.50 | 15.30 | 15.38 | 9,210,394 | -0.16(-1.01%) |
May 21, 2001 | 15.48 | 15.56 | 15.23 | 15.54 | 12,423,142 | +0.06(+0.40%) |
May 18, 2001 | 15.49 | 15.54 | 15.35 | 15.48 | 10,449,197 | -0.01(-0.06%) |
May 17, 2001 | 15.52 | 15.67 | 15.34 | 15.49 | 14,874,959 | -0.03(-0.21%) |
May 16, 2001 | 14.77 | 15.58 | 14.65 | 15.52 | 17,646,808 | +0.75(+5.08%) |
May 15, 2001 | 14.81 | 14.84 | 14.55 | 14.77 | 10,776,065 | -0.04(-0.24%) |
May 14, 2001 | 14.60 | 14.84 | 14.60 | 14.81 | 11,784,631 | +0.23(+1.59%) |
May 11, 2001 | 14.68 | 14.77 | 14.35 | 14.58 | 14,970,658 | -0.10(-0.70%) |
May 10, 2001 | 14.73 | 14.89 | 14.65 | 14.68 | 11,367,658 | -0.05(-0.33%) |
May 09, 2001 | 14.99 | 14.99 | 14.61 | 14.73 | 15,594,564 | -0.26(-1.74%) |
May 08, 2001 | 15.03 | 15.03 | 14.81 | 14.99 | 10,681,609 | -0.08(-0.53%) |
May 07, 2001 | 15.07 | 15.09 | 14.94 | 15.07 | 10,897,553 | -0.00(-0.02%) |
May 04, 2001 | 15.05 | 15.12 | 14.75 | 15.07 | 13,700,783 | +0.03(+0.17%) |
May 03, 2001 | 15.31 | 15.31 | 14.93 | 15.05 | 13,347,506 | -0.26(-1.72%) |
May 02, 2001 | 15.33 | 15.42 | 15.17 | 15.31 | 11,915,130 | -0.02(-0.13%) |
May 01, 2001 | 14.87 | 15.51 | 14.85 | 15.33 | 13,139,951 | +0.46(+3.12%) |
Apr 30, 2001 | 15.05 | 15.05 | 14.76 | 14.87 | 11,921,965 | -0.26(-1.72%) |
Apr 27, 2001 | 15.09 | 15.29 | 14.80 | 15.13 | 10,815,525 | +0.03(+0.21%) |
Apr 26, 2001 | 15.44 | 15.44 | 15.09 | 15.09 | 13,349,370 | -0.42(-2.70%) |
Apr 25, 2001 | 15.26 | 15.58 | 15.26 | 15.51 | 10,090,948 | +0.26(+1.71%) |
Apr 24, 2001 | 15.27 | 15.59 | 15.18 | 15.25 | 13,495,404 | -0.02(-0.13%) |
Apr 23, 2001 | 15.14 | 15.42 | 15.14 | 15.27 | 10,348,216 | +0.14(+0.96%) |
Apr 20, 2001 | 15.21 | 15.21 | 14.89 | 15.13 | 14,241,731 | -0.16(-1.05%) |
Apr 19, 2001 | 15.05 | 15.37 | 14.82 | 15.29 | 16,834,922 | +0.24(+1.60%) |
Apr 18, 2001 | 14.71 | 15.15 | 14.71 | 15.05 | 22,941,938 | +0.34(+2.30%) |
Apr 17, 2001 | 14.61 | 14.71 | 14.42 | 14.71 | 13,695,812 | +0.09(+0.64%) |
Apr 16, 2001 | 14.34 | 14.64 | 14.21 | 14.61 | 12,874,293 | +0.27(+1.89%) |
Apr 12, 2001 | 14.20 | 14.45 | 13.73 | 14.34 | 16,202,314 | +0.14(+1.00%) |
Apr 11, 2001 | 14.05 | 14.40 | 13.64 | 14.20 | 21,358,868 | +0.15(+1.10%) |
Apr 10, 2001 | 14.13 | 14.26 | 13.91 | 14.05 | 18,481,688 | -0.08(-0.57%) |
Apr 09, 2001 | 14.48 | 14.67 | 14.13 | 14.13 | 12,788,226 | -0.35(-2.44%) |
Apr 06, 2001 | 14.58 | 14.60 | 14.11 | 14.48 | 12,285,186 | -0.10(-0.66%) |
Apr 05, 2001 | 14.56 | 15.00 | 14.36 | 14.58 | 14,358,247 | +0.02(+0.11%) |
Apr 04, 2001 | 14.37 | 14.82 | 14.22 | 14.56 | 13,669,091 | +0.19(+1.32%) |
Apr 03, 2001 | 14.71 | 14.71 | 14.22 | 14.37 | 14,518,574 | -0.38(-2.60%) |
Apr 02, 2001 | 14.53 | 15.10 | 14.44 | 14.76 | 16,195,479 | +0.22(+1.53%) |
Mar 30, 2001 | 14.33 | 14.64 | 14.29 | 14.53 | 15,969,903 | +0.21(+1.44%) |
Mar 29, 2001 | 14.55 | 14.55 | 14.08 | 14.33 | 23,759,728 | -0.46(-3.11%) |
Mar 28, 2001 | 15.00 | 15.21 | 14.43 | 14.79 | 22,023,166 | -0.21(-1.42%) |
Mar 27, 2001 | 14.45 | 15.11 | 14.34 | 15.00 | 20,920,144 | +0.55(+3.81%) |
Mar 26, 2001 | 14.64 | 14.84 | 14.32 | 14.45 | 17,442,672 | -0.19(-1.32%) |
Mar 23, 2001 | 14.64 | 14.64 | 14.16 | 14.64 | 24,348,524 | -0.07(-0.48%) |
Mar 22, 2001 | 14.56 | 14.87 | 14.32 | 14.71 | 22,819,828 | +0.15(+1.04%) |
Mar 21, 2001 | 15.27 | 15.45 | 14.56 | 14.56 | 28,621,106 | -0.70(-4.60%) |
Mar 20, 2001 | 15.58 | 15.70 | 15.14 | 15.27 | 13,735,272 | -0.31(-2.00%) |
Mar 19, 2001 | 15.66 | 15.80 | 15.46 | 15.58 | 11,557,813 | -0.08(-0.51%) |
Mar 16, 2001 | 15.34 | 16.01 | 15.16 | 15.66 | 28,731,408 | +0.32(+2.10%) |
Mar 15, 2001 | 15.34 | 15.37 | 14.87 | 15.34 | 14,669,890 | -0.01(-0.04%) |
Mar 14, 2001 | 15.55 | 15.55 | 14.89 | 15.34 | 21,976,250 | -0.35(-2.21%) |
Mar 13, 2001 | 15.77 | 15.77 | 15.54 | 15.69 | 16,096,673 | -0.43(-2.69%) |
Mar 12, 2001 | 16.51 | 16.51 | 16.10 | 16.12 | 12,404,810 | -0.45(-2.72%) |
Mar 09, 2001 | 16.54 | 16.70 | 16.40 | 16.57 | 12,216,208 | +0.03(+0.19%) |
Mar 08, 2001 | 16.23 | 16.57 | 16.16 | 16.54 | 15,185,359 | +0.31(+1.92%) |
Mar 07, 2001 | 16.03 | 16.35 | 16.03 | 16.23 | 16,041,677 | +0.20(+1.26%) |
Mar 06, 2001 | 16.16 | 16.16 | 15.90 | 16.03 | 14,408,582 | -0.13(-0.80%) |
Mar 05, 2001 | 16.51 | 16.51 | 15.94 | 16.16 | 22,448,218 | -0.76(-4.47%) |
Mar 02, 2001 | 16.96 | 17.07 | 16.74 | 16.91 | 14,161,878 | -0.05(-0.28%) |