Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 13.72 | 13.87 | 13.49 | 13.79 | 124,760,864 | +0.05(+0.36%) |
Jun 28, 2001 | 13.52 | 14.39 | 13.33 | 13.74 | 170,666,720 | +0.30(+2.25%) |
Jun 27, 2001 | 13.20 | 13.51 | 13.10 | 13.44 | 91,568,512 | +0.19(+1.43%) |
Jun 26, 2001 | 12.81 | 13.26 | 12.79 | 13.25 | 83,466,528 | +0.24(+1.87%) |
Jun 25, 2001 | 13.05 | 13.19 | 12.80 | 13.01 | 65,124,452 | +0.00(+0.03%) |
Jun 22, 2001 | 13.22 | 13.34 | 12.96 | 13.00 | 67,607,392 | -0.19(-1.45%) |
Jun 21, 2001 | 13.06 | 13.33 | 13.02 | 13.19 | 92,103,104 | +0.08(+0.62%) |
Jun 20, 2001 | 12.68 | 13.15 | 12.68 | 13.11 | 84,831,320 | +0.39(+3.10%) |
Jun 19, 2001 | 12.89 | 13.01 | 12.63 | 12.72 | 83,969,888 | +0.08(+0.66%) |
Jun 18, 2001 | 12.84 | 12.84 | 12.47 | 12.64 | 75,222,424 | -0.22(-1.68%) |
Jun 15, 2001 | 12.75 | 12.90 | 12.54 | 12.85 | 143,379,760 | -0.17(-1.28%) |
Jun 14, 2001 | 13.27 | 13.33 | 12.92 | 13.02 | 95,237,344 | -0.34(-2.53%) |
Jun 13, 2001 | 13.61 | 13.66 | 13.35 | 13.36 | 73,178,800 | -0.26(-1.93%) |
Jun 12, 2001 | 13.42 | 13.68 | 13.38 | 13.62 | 88,279,968 | -0.01(-0.06%) |
Jun 11, 2001 | 13.76 | 13.76 | 13.51 | 13.63 | 62,649,980 | -0.20(-1.46%) |
Jun 08, 2001 | 13.92 | 13.93 | 13.61 | 13.83 | 68,632,912 | -0.09(-0.67%) |
Jun 07, 2001 | 13.63 | 13.93 | 13.62 | 13.92 | 88,604,696 | +0.25(+1.82%) |
Jun 06, 2001 | 13.77 | 13.88 | 13.52 | 13.67 | 105,890,024 | -0.05(-0.33%) |
Jun 05, 2001 | 13.37 | 13.81 | 13.32 | 13.72 | 118,370,104 | +0.34(+2.57%) |
Jun 04, 2001 | 13.33 | 13.42 | 13.19 | 13.37 | 57,874,376 | +0.08(+0.63%) |
Jun 01, 2001 | 13.15 | 13.36 | 12.98 | 13.29 | 76,202,688 | +0.22(+1.68%) |
May 31, 2001 | 13.13 | 13.30 | 12.92 | 13.07 | 93,530,624 | -0.00(-0.01%) |
May 30, 2001 | 13.14 | 13.33 | 12.97 | 13.07 | 114,463,344 | -0.22(-1.64%) |
May 29, 2001 | 13.38 | 13.56 | 13.23 | 13.29 | 94,229,560 | -0.11(-0.80%) |
May 25, 2001 | 13.54 | 13.58 | 13.29 | 13.40 | 69,798,168 | -0.15(-1.13%) |
May 24, 2001 | 13.21 | 13.56 | 13.09 | 13.55 | 106,894,104 | +0.38(+2.90%) |
May 23, 2001 | 13.30 | 13.53 | 13.13 | 13.17 | 123,905,520 | -0.12(-0.87%) |
May 22, 2001 | 13.12 | 13.29 | 13.07 | 13.28 | 110,432,472 | +0.29(+2.21%) |
May 21, 2001 | 12.86 | 13.22 | 12.80 | 13.00 | 136,945,072 | +0.13(+1.03%) |
May 18, 2001 | 12.79 | 13.07 | 12.71 | 12.86 | 119,893,432 | -0.02(-0.12%) |
May 17, 2001 | 13.05 | 13.25 | 12.76 | 12.88 | 141,567,440 | -0.19(-1.43%) |
May 16, 2001 | 12.79 | 13.20 | 12.72 | 13.07 | 121,598,304 | +0.17(+1.30%) |
May 15, 2001 | 12.99 | 13.09 | 12.85 | 12.90 | 81,228,384 | -0.09(-0.65%) |
May 14, 2001 | 13.06 | 13.07 | 12.90 | 12.98 | 59,503,824 | -0.13(-0.98%) |
May 11, 2001 | 13.22 | 13.22 | 12.97 | 13.11 | 67,656,088 | -0.11(-0.86%) |
May 10, 2001 | 13.44 | 13.46 | 13.22 | 13.22 | 85,130,640 | -0.08(-0.57%) |
May 09, 2001 | 13.46 | 13.47 | 13.20 | 13.30 | 101,462,168 | -0.31(-2.30%) |
May 08, 2001 | 13.56 | 13.62 | 13.37 | 13.61 | 99,354,768 | +0.13(+0.95%) |
May 07, 2001 | 13.38 | 13.63 | 13.36 | 13.49 | 144,705,392 | +0.12(+0.89%) |
May 04, 2001 | 12.85 | 13.42 | 12.84 | 13.37 | 158,178,976 | +0.42(+3.24%) |
May 03, 2001 | 13.08 | 13.26 | 12.87 | 12.95 | 87,696,152 | -0.23(-1.76%) |
May 02, 2001 | 13.41 | 13.44 | 13.10 | 13.18 | 122,882,648 | -0.08(-0.58%) |
May 01, 2001 | 12.78 | 13.28 | 12.77 | 13.26 | 110,759,576 | +0.46(+3.57%) |
Apr 30, 2001 | 12.95 | 13.05 | 12.79 | 12.80 | 98,407,584 | +0.12(+0.94%) |
Apr 27, 2001 | 13.14 | 13.16 | 12.51 | 12.68 | 160,870,448 | -0.38(-2.91%) |
Apr 26, 2001 | 13.24 | 13.41 | 12.89 | 13.06 | 157,119,312 | -0.11(-0.80%) |
Apr 25, 2001 | 12.77 | 13.19 | 12.71 | 13.17 | 101,551,360 | +0.40(+3.17%) |
Apr 24, 2001 | 12.88 | 13.21 | 12.68 | 12.76 | 118,002,776 | -0.13(-1.03%) |
Apr 23, 2001 | 12.87 | 12.94 | 12.64 | 12.89 | 121,965,368 | -0.14(-1.09%) |
Apr 20, 2001 | 13.28 | 13.43 | 12.94 | 13.04 | 255,280,512 | +0.18(+1.41%) |
Apr 19, 2001 | 12.43 | 13.04 | 12.42 | 12.85 | 210,893,472 | +0.49(+3.99%) |
Apr 18, 2001 | 11.98 | 12.53 | 11.90 | 12.36 | 207,348,224 | +0.75(+6.42%) |
Apr 17, 2001 | 11.43 | 11.73 | 11.34 | 11.62 | 112,673,520 | +0.13(+1.14%) |
Apr 16, 2001 | 11.60 | 11.63 | 11.36 | 11.48 | 87,145,680 | -0.26(-2.24%) |
Apr 12, 2001 | 11.25 | 11.77 | 11.21 | 11.75 | 115,810,680 | +0.40(+3.56%) |
Apr 11, 2001 | 11.46 | 11.62 | 11.28 | 11.34 | 145,397,984 | +0.07(+0.60%) |
Apr 10, 2001 | 10.95 | 11.35 | 10.92 | 11.28 | 144,497,904 | +0.48(+4.43%) |
Apr 09, 2001 | 10.69 | 10.85 | 10.52 | 10.80 | 74,493,048 | +0.18(+1.71%) |
Apr 06, 2001 | 10.65 | 10.80 | 10.40 | 10.62 | 122,561,888 | -0.11(-0.99%) |
Apr 05, 2001 | 10.15 | 10.84 | 10.11 | 10.72 | 150,008,704 | +0.91(+9.26%) |
Apr 04, 2001 | 10.09 | 10.39 | 9.647 | 9.813 | 137,679,472 | -0.27(-2.70%) |
Apr 03, 2001 | 10.45 | 10.45 | 9.966 | 10.09 | 124,633,568 | -0.46(-4.35%) |