Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 18.59 | 18.59 | 18.06 | 18.10 | 21,582,776 | -0.41(-2.24%) |
Jun 28, 2001 | 18.44 | 18.73 | 18.42 | 18.52 | 4,051,245 | +0.11(+0.62%) |
Jun 27, 2001 | 18.34 | 18.57 | 18.16 | 18.41 | 4,404,593 | -0.02(-0.11%) |
Jun 26, 2001 | 18.71 | 18.72 | 18.06 | 18.43 | 13,551,433 | -0.17(-0.93%) |
Jun 25, 2001 | 18.71 | 18.86 | 18.51 | 18.60 | 5,468,075 | -0.21(-1.14%) |
Jun 22, 2001 | 19.00 | 19.02 | 18.61 | 18.81 | 6,048,020 | -0.35(-1.82%) |
Jun 21, 2001 | 18.73 | 19.17 | 18.73 | 19.16 | 5,237,890 | +0.28(+1.49%) |
Jun 20, 2001 | 18.73 | 19.07 | 18.60 | 18.88 | 5,834,128 | +0.01(+0.07%) |
Jun 19, 2001 | 19.07 | 19.27 | 18.72 | 18.87 | 6,587,608 | -0.20(-1.05%) |
Jun 18, 2001 | 19.01 | 19.10 | 18.83 | 19.07 | 7,586,817 | -0.11(-0.59%) |
Jun 15, 2001 | 19.63 | 19.99 | 19.01 | 19.18 | 17,717,472 | -0.86(-4.31%) |
Jun 14, 2001 | 20.07 | 20.34 | 19.94 | 20.04 | 7,186,685 | -0.03(-0.13%) |
Jun 13, 2001 | 20.02 | 20.26 | 19.97 | 20.07 | 4,816,982 | +0.13(+0.64%) |
Jun 12, 2001 | 19.85 | 20.10 | 19.72 | 19.94 | 5,556,711 | -0.07(-0.33%) |
Jun 11, 2001 | 19.70 | 20.06 | 19.57 | 20.01 | 3,949,455 | +0.31(+1.56%) |
Jun 08, 2001 | 19.84 | 20.07 | 19.34 | 19.70 | 3,679,811 | -0.29(-1.47%) |
Jun 07, 2001 | 19.78 | 20.11 | 19.75 | 20.00 | 3,775,173 | +0.13(+0.64%) |
Jun 06, 2001 | 20.14 | 20.37 | 19.81 | 19.87 | 7,819,244 | +0.19(+0.99%) |
Jun 05, 2001 | 19.58 | 19.90 | 19.40 | 19.68 | 7,059,785 | +0.12(+0.62%) |
Jun 04, 2001 | 19.77 | 19.80 | 19.46 | 19.56 | 5,375,851 | -0.32(-1.62%) |
Jun 01, 2001 | 20.26 | 20.30 | 19.75 | 19.88 | 6,122,605 | -0.38(-1.88%) |
May 31, 2001 | 20.12 | 20.52 | 19.96 | 20.26 | 7,671,417 | -0.27(-1.34%) |
May 30, 2001 | 20.41 | 20.61 | 20.24 | 20.53 | 5,382,727 | -0.04(-0.19%) |
May 29, 2001 | 20.42 | 20.60 | 20.28 | 20.57 | 4,158,415 | +0.16(+0.79%) |
May 25, 2001 | 20.39 | 20.47 | 20.25 | 20.41 | 3,074,007 | -0.17(-0.81%) |
May 24, 2001 | 20.17 | 20.58 | 20.15 | 20.58 | 4,480,075 | +0.35(+1.72%) |
May 23, 2001 | 20.17 | 20.30 | 19.97 | 20.23 | 6,191,212 | -0.17(-0.85%) |
May 22, 2001 | 20.54 | 20.71 | 20.20 | 20.41 | 10,203,894 | +0.43(+2.14%) |
May 21, 2001 | 19.92 | 20.05 | 19.42 | 19.98 | 8,683,033 | +0.04(+0.20%) |
May 18, 2001 | 19.10 | 20.00 | 19.08 | 19.94 | 13,302,714 | +0.87(+4.56%) |
May 17, 2001 | 18.40 | 19.23 | 18.40 | 19.07 | 11,658,391 | +0.54(+2.89%) |
May 16, 2001 | 18.47 | 18.72 | 18.33 | 18.53 | 7,279,955 | +0.13(+0.73%) |
May 15, 2001 | 18.57 | 18.81 | 18.36 | 18.40 | 6,457,718 | -0.17(-0.90%) |
May 14, 2001 | 18.40 | 18.67 | 18.30 | 18.57 | 9,446,080 | +0.01(+0.04%) |
May 11, 2001 | 18.14 | 18.59 | 18.10 | 18.56 | 7,251,256 | +0.56(+3.08%) |
May 10, 2001 | 18.20 | 18.20 | 18.00 | 18.00 | 7,857,209 | -0.19(-1.07%) |
May 09, 2001 | 17.60 | 18.20 | 17.56 | 18.20 | 9,131,444 | +0.43(+2.45%) |
May 08, 2001 | 17.92 | 18.03 | 17.73 | 17.76 | 6,210,643 | -0.15(-0.82%) |
May 07, 2001 | 18.04 | 18.07 | 17.83 | 17.91 | 5,053,145 | -0.03(-0.19%) |
May 04, 2001 | 17.68 | 17.97 | 17.67 | 17.94 | 9,498,394 | -0.05(-0.30%) |
May 03, 2001 | 18.44 | 18.44 | 17.90 | 18.00 | 9,620,661 | -0.43(-2.36%) |
May 02, 2001 | 18.59 | 18.59 | 18.23 | 18.43 | 5,355,224 | -0.15(-0.83%) |
May 01, 2001 | 18.23 | 18.70 | 18.14 | 18.59 | 6,004,524 | +0.19(+1.02%) |
Apr 30, 2001 | 18.33 | 18.52 | 18.00 | 18.40 | 8,636,996 | +0.26(+1.44%) |
Apr 27, 2001 | 18.23 | 18.38 | 17.90 | 18.14 | 4,221,043 | +0.06(+0.33%) |
Apr 26, 2001 | 17.97 | 18.19 | 17.86 | 18.08 | 4,533,586 | +0.01(+0.07%) |
Apr 25, 2001 | 18.08 | 18.09 | 17.81 | 18.06 | 6,405,852 | +0.11(+0.60%) |
Apr 24, 2001 | 18.20 | 18.24 | 17.92 | 17.96 | 7,562,155 | -0.08(-0.45%) |
Apr 23, 2001 | 18.11 | 18.23 | 17.93 | 18.04 | 5,138,193 | -0.09(-0.48%) |
Apr 20, 2001 | 18.23 | 18.38 | 17.87 | 18.12 | 5,993,762 | -0.25(-1.38%) |
Apr 19, 2001 | 18.39 | 18.67 | 17.86 | 18.38 | 7,334,960 | -0.01(-0.07%) |
Apr 18, 2001 | 18.03 | 18.70 | 17.97 | 18.39 | 6,419,304 | +0.21(+1.18%) |
Apr 17, 2001 | 18.08 | 18.26 | 18.00 | 18.18 | 4,250,937 | -0.03(-0.18%) |
Apr 16, 2001 | 18.03 | 18.26 | 17.91 | 18.21 | 3,653,504 | +0.22(+1.23%) |
Apr 12, 2001 | 17.69 | 18.08 | 17.68 | 17.99 | 4,293,985 | +0.11(+0.60%) |
Apr 11, 2001 | 17.96 | 18.23 | 17.77 | 17.88 | 5,089,466 | -0.18(-1.00%) |
Apr 10, 2001 | 17.89 | 18.31 | 17.80 | 18.06 | 5,607,232 | +0.21(+1.16%) |
Apr 09, 2001 | 17.36 | 18.02 | 17.35 | 17.86 | 5,490,944 | +0.29(+1.68%) |
Apr 06, 2001 | 17.54 | 17.56 | 17.23 | 17.56 | 4,951,057 | +0.17(+0.96%) |
Apr 05, 2001 | 17.62 | 17.76 | 17.21 | 17.39 | 6,519,898 | -0.06(-0.34%) |
Apr 04, 2001 | 17.36 | 17.45 | 16.99 | 17.45 | 8,155,104 | +0.20(+1.16%) |
Apr 03, 2001 | 17.76 | 17.78 | 17.14 | 17.25 | 8,314,140 | -0.57(-3.19%) |