Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 13.15 | 13.32 | 12.95 | 13.09 | 93,364,256 | -0.00(-0.01%) |
May 30, 2001 | 13.17 | 13.36 | 12.99 | 13.10 | 114,259,752 | -0.22(-1.63%) |
May 29, 2001 | 13.40 | 13.58 | 13.26 | 13.31 | 94,061,952 | -0.11(-0.80%) |
May 25, 2001 | 13.56 | 13.61 | 13.32 | 13.42 | 69,674,016 | -0.15(-1.13%) |
May 24, 2001 | 13.24 | 13.59 | 13.11 | 13.57 | 106,703,968 | +0.38(+2.90%) |
May 23, 2001 | 13.32 | 13.55 | 13.16 | 13.19 | 123,685,128 | -0.12(-0.87%) |
May 22, 2001 | 13.14 | 13.31 | 13.09 | 13.31 | 110,236,040 | +0.29(+2.21%) |
May 21, 2001 | 12.88 | 13.25 | 12.82 | 13.02 | 136,701,488 | +0.13(+1.03%) |
May 18, 2001 | 12.81 | 13.10 | 12.73 | 12.89 | 119,680,176 | -0.02(-0.12%) |
May 17, 2001 | 13.08 | 13.28 | 12.78 | 12.90 | 141,315,632 | -0.19(-1.43%) |
May 16, 2001 | 12.81 | 13.23 | 12.74 | 13.09 | 121,382,016 | +0.17(+1.30%) |
May 15, 2001 | 13.01 | 13.12 | 12.87 | 12.92 | 81,083,904 | -0.09(-0.65%) |
May 14, 2001 | 13.08 | 13.10 | 12.93 | 13.01 | 59,397,984 | -0.13(-0.98%) |
May 11, 2001 | 13.24 | 13.25 | 12.99 | 13.13 | 67,535,752 | -0.11(-0.86%) |
May 10, 2001 | 13.46 | 13.48 | 13.24 | 13.25 | 84,979,216 | -0.08(-0.57%) |
May 09, 2001 | 13.48 | 13.49 | 13.22 | 13.32 | 101,281,696 | -0.31(-2.30%) |
May 08, 2001 | 13.58 | 13.65 | 13.39 | 13.64 | 99,178,040 | +0.13(+0.95%) |
May 07, 2001 | 13.41 | 13.66 | 13.38 | 13.51 | 144,448,000 | +0.12(+0.89%) |
May 04, 2001 | 12.87 | 13.45 | 12.86 | 13.39 | 157,897,616 | +0.42(+3.24%) |
May 03, 2001 | 13.11 | 13.28 | 12.90 | 12.97 | 87,540,168 | -0.23(-1.76%) |
May 02, 2001 | 13.44 | 13.47 | 13.13 | 13.20 | 122,664,072 | -0.08(-0.58%) |
May 01, 2001 | 12.81 | 13.31 | 12.79 | 13.28 | 110,562,568 | +0.46(+3.57%) |
Apr 30, 2001 | 12.97 | 13.07 | 12.81 | 12.82 | 98,232,544 | +0.12(+0.94%) |
Apr 27, 2001 | 13.16 | 13.19 | 12.53 | 12.70 | 160,584,320 | -0.38(-2.91%) |
Apr 26, 2001 | 13.26 | 13.44 | 12.92 | 13.08 | 156,839,840 | -0.11(-0.80%) |
Apr 25, 2001 | 12.79 | 13.21 | 12.73 | 13.19 | 101,370,728 | +0.40(+3.17%) |
Apr 24, 2001 | 12.91 | 13.24 | 12.71 | 12.78 | 117,792,880 | -0.13(-1.03%) |
Apr 23, 2001 | 12.89 | 12.96 | 12.66 | 12.92 | 121,748,432 | -0.14(-1.09%) |
Apr 20, 2001 | 13.31 | 13.46 | 12.96 | 13.06 | 254,826,432 | +0.18(+1.41%) |
Apr 19, 2001 | 12.46 | 13.06 | 12.44 | 12.88 | 210,518,352 | +0.49(+3.99%) |
Apr 18, 2001 | 12.00 | 12.55 | 11.92 | 12.38 | 206,979,408 | +0.75(+6.42%) |
Apr 17, 2001 | 11.45 | 11.76 | 11.36 | 11.64 | 112,473,112 | +0.13(+1.14%) |
Apr 16, 2001 | 11.62 | 11.65 | 11.38 | 11.51 | 86,990,680 | -0.26(-2.23%) |
Apr 12, 2001 | 11.27 | 11.79 | 11.23 | 11.77 | 115,604,688 | +0.40(+3.56%) |
Apr 11, 2001 | 11.48 | 11.64 | 11.30 | 11.36 | 145,139,360 | +0.07(+0.60%) |
Apr 10, 2001 | 10.97 | 11.37 | 10.94 | 11.30 | 144,240,880 | +0.48(+4.43%) |
Apr 09, 2001 | 10.71 | 10.87 | 10.53 | 10.82 | 74,360,552 | +0.18(+1.71%) |
Apr 06, 2001 | 10.67 | 10.82 | 10.42 | 10.63 | 122,343,888 | -0.11(-0.99%) |
Apr 05, 2001 | 10.17 | 10.86 | 10.13 | 10.74 | 149,741,888 | +0.91(+9.26%) |
Apr 04, 2001 | 10.10 | 10.41 | 9.664 | 9.830 | 137,434,576 | -0.27(-2.70%) |
Apr 03, 2001 | 10.47 | 10.47 | 9.984 | 10.10 | 124,411,880 | -0.46(-4.35%) |
Apr 02, 2001 | 10.37 | 10.78 | 10.34 | 10.56 | 100,287,592 | +0.21(+2.05%) |
Mar 30, 2001 | 10.55 | 10.63 | 10.20 | 10.35 | 120,467,688 | -0.13(-1.25%) |
Mar 29, 2001 | 10.48 | 10.82 | 10.33 | 10.48 | 114,898,008 | -0.03(-0.32%) |
Mar 28, 2001 | 10.86 | 10.97 | 10.48 | 10.52 | 103,930,096 | -0.51(-4.62%) |
Mar 27, 2001 | 10.61 | 11.08 | 10.58 | 11.02 | 125,664,088 | +0.41(+3.91%) |
Mar 26, 2001 | 10.81 | 10.88 | 10.52 | 10.61 | 83,373,008 | -0.09(-0.88%) |
Mar 23, 2001 | 10.40 | 10.79 | 10.29 | 10.70 | 131,454,896 | +0.48(+4.74%) |
Mar 22, 2001 | 9.569 | 10.23 | 9.558 | 10.22 | 166,912,448 | +0.75(+7.87%) |
Mar 21, 2001 | 9.889 | 10.08 | 9.416 | 9.475 | 165,096,752 | -0.50(-4.99%) |
Mar 20, 2001 | 10.33 | 10.62 | 9.961 | 9.972 | 121,288,232 | -0.31(-2.98%) |
Mar 19, 2001 | 10.31 | 10.50 | 10.06 | 10.28 | 80,622,648 | -0.05(-0.46%) |
Mar 16, 2001 | 9.936 | 10.43 | 9.933 | 10.33 | 149,061,360 | +0.16(+1.62%) |
Mar 15, 2001 | 10.47 | 10.61 | 10.13 | 10.16 | 94,626,768 | -0.06(-0.57%) |
Mar 14, 2001 | 9.936 | 10.46 | 9.878 | 10.22 | 119,786,904 | -0.04(-0.35%) |
Mar 13, 2001 | 9.878 | 10.36 | 9.842 | 10.26 | 120,248,424 | +0.43(+4.33%) |
Mar 12, 2001 | 10.35 | 10.41 | 9.772 | 9.830 | 151,078,624 | -0.90(-8.38%) |
Mar 09, 2001 | 10.97 | 11.01 | 10.39 | 10.73 | 137,101,456 | -0.48(-4.32%) |
Mar 08, 2001 | 11.41 | 11.47 | 11.06 | 11.21 | 72,155,184 | -0.27(-2.37%) |
Mar 07, 2001 | 11.33 | 11.57 | 11.23 | 11.49 | 78,914,992 | +0.24(+2.10%) |
Mar 06, 2001 | 11.10 | 11.36 | 11.05 | 11.25 | 88,211,712 | +0.38(+3.48%) |
Mar 05, 2001 | 10.84 | 11.10 | 10.70 | 10.87 | 65,230,524 | +0.14(+1.32%) |
Mar 02, 2001 | 10.88 | 11.00 | 10.68 | 10.73 | 105,408,440 | -0.51(-4.50%) |