Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 13.50 | 13.83 | 13.41 | 13.52 | 33,318,106 | -0.03(-0.21%) |
Jun 28, 2001 | 13.37 | 13.64 | 13.36 | 13.55 | 19,773,144 | +0.33(+2.50%) |
Jun 27, 2001 | 13.37 | 13.40 | 13.15 | 13.22 | 13,999,862 | -0.18(-1.32%) |
Jun 26, 2001 | 12.92 | 13.49 | 12.92 | 13.40 | 19,497,038 | +0.30(+2.32%) |
Jun 25, 2001 | 13.34 | 13.35 | 13.09 | 13.10 | 14,544,160 | -0.19(-1.43%) |
Jun 22, 2001 | 13.36 | 13.45 | 13.26 | 13.28 | 17,420,714 | -0.16(-1.22%) |
Jun 21, 2001 | 13.16 | 13.46 | 13.05 | 13.45 | 19,348,306 | +0.12(+0.87%) |
Jun 20, 2001 | 13.08 | 13.36 | 13.08 | 13.33 | 18,950,762 | +0.16(+1.23%) |
Jun 19, 2001 | 13.27 | 13.40 | 13.07 | 13.17 | 15,538,217 | -0.02(-0.17%) |
Jun 18, 2001 | 13.37 | 13.37 | 13.17 | 13.19 | 11,866,972 | -0.07(-0.50%) |
Jun 15, 2001 | 13.35 | 13.49 | 13.22 | 13.26 | 27,943,554 | -0.23(-1.69%) |
Jun 14, 2001 | 13.64 | 13.67 | 13.46 | 13.49 | 14,182,218 | -0.06(-0.47%) |
Jun 13, 2001 | 13.74 | 13.79 | 13.52 | 13.55 | 10,012,955 | -0.19(-1.38%) |
Jun 12, 2001 | 13.50 | 13.78 | 13.46 | 13.74 | 14,418,766 | +0.14(+1.00%) |
Jun 11, 2001 | 13.47 | 13.65 | 13.43 | 13.60 | 12,312,774 | +0.08(+0.58%) |
Jun 08, 2001 | 13.48 | 13.59 | 13.27 | 13.52 | 12,404,545 | +0.05(+0.37%) |
Jun 07, 2001 | 13.60 | 13.71 | 13.46 | 13.47 | 23,833,230 | -0.29(-2.08%) |
Jun 06, 2001 | 14.08 | 14.08 | 13.68 | 13.76 | 18,298,870 | -0.27(-1.93%) |
Jun 05, 2001 | 13.89 | 14.03 | 13.88 | 14.03 | 16,031,092 | +0.03(+0.18%) |
Jun 04, 2001 | 13.99 | 14.10 | 13.84 | 14.01 | 18,098,318 | +0.17(+1.21%) |
Jun 01, 2001 | 13.85 | 13.97 | 13.60 | 13.84 | 16,137,895 | -0.03(-0.20%) |
May 31, 2001 | 13.65 | 13.87 | 13.59 | 13.87 | 18,152,510 | +0.21(+1.57%) |
May 30, 2001 | 13.65 | 13.74 | 13.56 | 13.65 | 13,438,159 | -0.13(-0.97%) |
May 29, 2001 | 13.71 | 13.89 | 13.62 | 13.79 | 16,311,548 | +0.14(+1.04%) |
May 25, 2001 | 13.71 | 13.75 | 13.64 | 13.64 | 18,452,350 | +0.01(+0.09%) |
May 24, 2001 | 13.65 | 13.74 | 13.48 | 13.63 | 22,582,848 | +0.06(+0.41%) |
May 23, 2001 | 13.70 | 13.84 | 13.46 | 13.58 | 17,240,732 | -0.18(-1.34%) |
May 22, 2001 | 13.82 | 13.82 | 13.67 | 13.76 | 12,091,653 | -0.06(-0.44%) |
May 21, 2001 | 13.84 | 13.87 | 13.60 | 13.82 | 17,480,840 | +0.13(+0.94%) |
May 18, 2001 | 13.64 | 13.73 | 13.58 | 13.69 | 12,255,417 | +0.11(+0.80%) |
May 17, 2001 | 13.90 | 13.91 | 13.58 | 13.58 | 21,083,258 | -0.30(-2.13%) |
May 16, 2001 | 13.54 | 13.97 | 13.54 | 13.88 | 24,010,840 | +0.23(+1.67%) |
May 15, 2001 | 13.63 | 13.76 | 13.56 | 13.65 | 21,858,566 | +0.04(+0.26%) |
May 14, 2001 | 13.54 | 13.62 | 13.48 | 13.62 | 18,551,242 | +0.14(+1.07%) |
May 11, 2001 | 13.52 | 13.58 | 13.36 | 13.47 | 20,667,914 | -0.03(-0.23%) |
May 10, 2001 | 13.69 | 13.70 | 13.44 | 13.50 | 31,968,434 | -0.10(-0.76%) |
May 09, 2001 | 14.06 | 14.06 | 13.30 | 13.61 | 101,466,960 | -0.45(-3.20%) |
May 08, 2001 | 14.40 | 14.40 | 14.05 | 14.06 | 18,681,778 | -0.21(-1.45%) |
May 07, 2001 | 14.02 | 14.28 | 13.89 | 14.26 | 17,363,752 | +0.16(+1.11%) |
May 04, 2001 | 13.99 | 14.28 | 13.85 | 14.11 | 20,991,882 | +0.00(+0.00%) |
May 03, 2001 | 14.32 | 14.32 | 13.90 | 14.11 | 16,747,857 | -0.28(-1.93%) |
May 02, 2001 | 14.33 | 14.41 | 14.19 | 14.38 | 18,147,764 | +0.05(+0.37%) |
May 01, 2001 | 13.88 | 14.36 | 13.79 | 14.33 | 20,169,106 | +0.51(+3.68%) |
Apr 30, 2001 | 14.02 | 14.17 | 13.70 | 13.82 | 21,019,176 | -0.26(-1.83%) |
Apr 27, 2001 | 14.03 | 14.09 | 13.84 | 14.08 | 18,128,382 | +0.05(+0.38%) |
Apr 26, 2001 | 14.14 | 14.31 | 14.01 | 14.03 | 28,794,812 | +0.08(+0.56%) |
Apr 25, 2001 | 13.71 | 13.98 | 13.66 | 13.95 | 30,689,570 | +0.60(+4.49%) |
Apr 24, 2001 | 13.38 | 13.63 | 13.34 | 13.35 | 15,819,860 | -0.03(-0.19%) |
Apr 23, 2001 | 13.26 | 13.41 | 12.83 | 13.38 | 21,414,742 | -0.04(-0.28%) |
Apr 20, 2001 | 13.41 | 13.52 | 13.37 | 13.41 | 25,086,382 | -0.11(-0.82%) |
Apr 19, 2001 | 13.59 | 13.63 | 13.15 | 13.52 | 16,955,134 | +0.06(+0.45%) |
Apr 18, 2001 | 13.40 | 13.61 | 13.12 | 13.46 | 27,444,350 | +0.09(+0.68%) |
Apr 17, 2001 | 13.02 | 13.40 | 12.97 | 13.37 | 19,824,568 | +0.23(+1.73%) |
Apr 16, 2001 | 13.17 | 13.39 | 12.86 | 13.15 | 14,589,255 | -0.02(-0.15%) |
Apr 12, 2001 | 12.70 | 13.18 | 12.59 | 13.17 | 21,294,886 | +0.41(+3.23%) |
Apr 11, 2001 | 12.83 | 12.90 | 12.65 | 12.75 | 26,755,274 | -0.15(-1.16%) |
Apr 10, 2001 | 12.77 | 13.02 | 12.75 | 12.90 | 27,917,050 | +0.20(+1.57%) |
Apr 09, 2001 | 12.36 | 12.73 | 12.34 | 12.70 | 21,957,458 | +0.20(+1.62%) |
Apr 06, 2001 | 12.36 | 12.55 | 11.95 | 12.50 | 26,628,694 | -0.01(-0.10%) |
Apr 05, 2001 | 12.13 | 12.51 | 11.88 | 12.51 | 32,458,936 | +0.15(+1.23%) |
Apr 04, 2001 | 12.20 | 12.51 | 12.01 | 12.36 | 27,119,986 | +0.33(+2.73%) |
Apr 03, 2001 | 12.30 | 12.36 | 12.01 | 12.03 | 21,991,476 | -0.27(-2.16%) |