Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 12.67 | 12.83 | 12.47 | 12.61 | 96,933,480 | -0.00(-0.01%) |
May 30, 2001 | 12.68 | 12.87 | 12.51 | 12.61 | 118,627,792 | -0.21(-1.63%) |
May 29, 2001 | 12.91 | 13.08 | 12.77 | 12.82 | 97,657,848 | -0.10(-0.80%) |
May 25, 2001 | 13.06 | 13.11 | 12.83 | 12.93 | 72,337,584 | -0.15(-1.13%) |
May 24, 2001 | 12.75 | 13.09 | 12.63 | 13.07 | 110,783,160 | +0.37(+2.90%) |
May 23, 2001 | 12.83 | 13.05 | 12.67 | 12.71 | 128,413,488 | -0.11(-0.87%) |
May 22, 2001 | 12.66 | 12.82 | 12.61 | 12.82 | 114,450,256 | +0.28(+2.21%) |
May 21, 2001 | 12.41 | 12.76 | 12.35 | 12.54 | 141,927,440 | +0.13(+1.03%) |
May 18, 2001 | 12.34 | 12.61 | 12.26 | 12.41 | 124,255,432 | -0.01(-0.12%) |
May 17, 2001 | 12.60 | 12.79 | 12.31 | 12.43 | 146,717,984 | -0.18(-1.43%) |
May 16, 2001 | 12.34 | 12.74 | 12.27 | 12.61 | 126,022,328 | +0.16(+1.30%) |
May 15, 2001 | 12.53 | 12.63 | 12.40 | 12.45 | 84,183,656 | -0.08(-0.65%) |
May 14, 2001 | 12.60 | 12.61 | 12.45 | 12.53 | 61,668,708 | -0.12(-0.98%) |
May 11, 2001 | 12.75 | 12.76 | 12.51 | 12.65 | 70,117,576 | -0.11(-0.86%) |
May 10, 2001 | 12.97 | 12.99 | 12.75 | 12.76 | 88,227,888 | -0.07(-0.57%) |
May 09, 2001 | 12.99 | 13.00 | 12.74 | 12.83 | 105,153,600 | -0.30(-2.30%) |
May 08, 2001 | 13.08 | 13.14 | 12.90 | 13.14 | 102,969,520 | +0.12(+0.95%) |
May 07, 2001 | 12.91 | 13.15 | 12.89 | 13.01 | 149,970,112 | +0.11(+0.89%) |
May 04, 2001 | 12.40 | 12.95 | 12.39 | 12.90 | 163,933,888 | +0.40(+3.24%) |
May 03, 2001 | 12.62 | 12.79 | 12.42 | 12.49 | 90,886,744 | -0.22(-1.76%) |
May 02, 2001 | 12.94 | 12.97 | 12.64 | 12.72 | 127,353,400 | -0.07(-0.58%) |
May 01, 2001 | 12.33 | 12.82 | 12.32 | 12.79 | 114,789,264 | +0.44(+3.57%) |
Apr 30, 2001 | 12.49 | 12.59 | 12.34 | 12.35 | 101,987,880 | +0.11(+0.94%) |
Apr 27, 2001 | 12.68 | 12.70 | 12.07 | 12.24 | 166,723,296 | -0.37(-2.91%) |
Apr 26, 2001 | 12.77 | 12.94 | 12.44 | 12.60 | 162,835,680 | -0.10(-0.80%) |
Apr 25, 2001 | 12.32 | 12.72 | 12.26 | 12.70 | 105,246,032 | +0.39(+3.17%) |
Apr 24, 2001 | 12.43 | 12.75 | 12.24 | 12.31 | 122,295,984 | -0.13(-1.03%) |
Apr 23, 2001 | 12.42 | 12.48 | 12.20 | 12.44 | 126,402,752 | -0.14(-1.09%) |
Apr 20, 2001 | 12.82 | 12.96 | 12.49 | 12.58 | 264,568,192 | +0.18(+1.41%) |
Apr 19, 2001 | 12.00 | 12.58 | 11.99 | 12.40 | 218,566,256 | +0.48(+3.99%) |
Apr 18, 2001 | 11.56 | 12.09 | 11.48 | 11.93 | 214,892,032 | +0.72(+6.43%) |
Apr 17, 2001 | 11.03 | 11.32 | 10.95 | 11.21 | 116,772,848 | +0.13(+1.14%) |
Apr 16, 2001 | 11.19 | 11.23 | 10.96 | 11.08 | 90,316,248 | -0.25(-2.24%) |
Apr 12, 2001 | 10.86 | 11.36 | 10.82 | 11.34 | 120,024,136 | +0.39(+3.56%) |
Apr 11, 2001 | 11.06 | 11.21 | 10.88 | 10.95 | 150,687,888 | +0.07(+0.60%) |
Apr 10, 2001 | 10.56 | 10.95 | 10.53 | 10.88 | 149,755,072 | +0.46(+4.43%) |
Apr 09, 2001 | 10.31 | 10.47 | 10.15 | 10.42 | 77,203,280 | +0.18(+1.71%) |
Apr 06, 2001 | 10.28 | 10.43 | 10.04 | 10.24 | 127,020,976 | -0.10(-0.99%) |
Apr 05, 2001 | 9.798 | 10.46 | 9.753 | 10.35 | 155,466,368 | +0.88(+9.26%) |
Apr 04, 2001 | 9.731 | 10.03 | 9.308 | 9.468 | 142,688,576 | -0.26(-2.70%) |
Apr 03, 2001 | 10.08 | 10.08 | 9.616 | 9.731 | 129,168,024 | -0.44(-4.35%) |
Apr 02, 2001 | 9.992 | 10.38 | 9.959 | 10.17 | 104,121,488 | +0.20(+2.05%) |
Mar 30, 2001 | 10.16 | 10.24 | 9.822 | 9.970 | 125,073,048 | -0.13(-1.25%) |
Mar 29, 2001 | 10.10 | 10.43 | 9.946 | 10.10 | 119,290,448 | -0.03(-0.32%) |
Mar 28, 2001 | 10.46 | 10.56 | 10.10 | 10.13 | 107,903,240 | -0.49(-4.62%) |
Mar 27, 2001 | 10.22 | 10.68 | 10.19 | 10.62 | 130,468,104 | +0.40(+3.91%) |
Mar 26, 2001 | 10.41 | 10.48 | 10.13 | 10.22 | 86,560,280 | -0.09(-0.88%) |
Mar 23, 2001 | 10.02 | 10.39 | 9.913 | 10.31 | 136,480,288 | +0.47(+4.74%) |
Mar 22, 2001 | 9.217 | 9.855 | 9.206 | 9.844 | 173,293,360 | +0.72(+7.87%) |
Mar 21, 2001 | 9.525 | 9.707 | 9.069 | 9.126 | 171,408,240 | -0.48(-4.99%) |
Mar 20, 2001 | 9.946 | 10.23 | 9.594 | 9.605 | 125,924,960 | -0.30(-2.98%) |
Mar 19, 2001 | 9.935 | 10.12 | 9.685 | 9.901 | 83,704,768 | -0.05(-0.46%) |
Mar 16, 2001 | 9.571 | 10.05 | 9.567 | 9.946 | 154,759,824 | +0.16(+1.62%) |
Mar 15, 2001 | 10.08 | 10.22 | 9.753 | 9.788 | 98,244,256 | -0.06(-0.57%) |
Mar 14, 2001 | 9.571 | 10.07 | 9.514 | 9.844 | 124,366,240 | -0.03(-0.35%) |
Mar 13, 2001 | 9.514 | 9.981 | 9.479 | 9.879 | 124,845,400 | +0.41(+4.33%) |
Mar 12, 2001 | 9.970 | 10.03 | 9.412 | 9.468 | 156,854,208 | -0.87(-8.38%) |
Mar 09, 2001 | 10.56 | 10.61 | 10.00 | 10.33 | 142,342,704 | -0.47(-4.32%) |
Mar 08, 2001 | 10.99 | 11.05 | 10.65 | 10.80 | 74,913,600 | -0.26(-2.37%) |
Mar 07, 2001 | 10.92 | 11.14 | 10.81 | 11.06 | 81,931,832 | +0.23(+2.10%) |
Mar 06, 2001 | 10.69 | 10.94 | 10.64 | 10.84 | 91,583,960 | +0.36(+3.48%) |
Mar 05, 2001 | 10.44 | 10.69 | 10.31 | 10.47 | 67,724,224 | +0.14(+1.32%) |
Mar 02, 2001 | 10.48 | 10.60 | 10.29 | 10.33 | 109,438,096 | -0.49(-4.50%) |