Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 10.00 | 10.08 | 9.971 | 10.04 | 6,829,633 | -0.02(-0.20%) |
May 30, 2001 | 10.09 | 10.15 | 9.952 | 10.06 | 7,470,551 | -0.04(-0.42%) |
May 29, 2001 | 9.969 | 10.10 | 9.930 | 10.10 | 9,151,081 | +0.18(+1.80%) |
May 25, 2001 | 10.04 | 10.05 | 9.885 | 9.923 | 6,964,344 | -0.12(-1.17%) |
May 24, 2001 | 10.00 | 10.09 | 9.930 | 10.04 | 8,255,780 | +0.01(+0.09%) |
May 23, 2001 | 10.09 | 10.15 | 9.946 | 10.03 | 10,475,795 | +0.03(+0.30%) |
May 22, 2001 | 10.20 | 10.25 | 9.993 | 10.00 | 12,916,595 | -0.20(-1.92%) |
May 21, 2001 | 10.16 | 10.34 | 10.06 | 10.20 | 18,752,054 | -0.35(-3.30%) |
May 18, 2001 | 10.49 | 10.54 | 10.38 | 10.54 | 7,643,020 | +0.05(+0.49%) |
May 17, 2001 | 10.59 | 10.67 | 10.42 | 10.49 | 10,176,614 | -0.18(-1.67%) |
May 16, 2001 | 10.36 | 10.67 | 10.34 | 10.67 | 11,095,914 | +0.36(+3.50%) |
May 15, 2001 | 10.32 | 10.35 | 10.22 | 10.31 | 7,446,233 | -0.01(-0.11%) |
May 14, 2001 | 10.31 | 10.34 | 10.20 | 10.32 | 4,468,187 | +0.09(+0.84%) |
May 11, 2001 | 10.29 | 10.36 | 10.18 | 10.23 | 5,201,899 | -0.05(-0.52%) |
May 10, 2001 | 10.38 | 10.39 | 10.17 | 10.29 | 7,506,389 | -0.05(-0.53%) |
May 09, 2001 | 10.08 | 10.35 | 9.993 | 10.34 | 14,055,400 | +0.26(+2.62%) |
May 08, 2001 | 10.08 | 10.12 | 9.929 | 10.08 | 7,196,329 | -0.02(-0.23%) |
May 07, 2001 | 10.06 | 10.15 | 9.985 | 10.10 | 5,916,093 | +0.06(+0.59%) |
May 04, 2001 | 9.962 | 10.08 | 9.883 | 10.04 | 9,028,529 | +0.00(+0.00%) |
May 03, 2001 | 10.12 | 10.12 | 9.951 | 10.04 | 12,704,769 | +0.02(+0.19%) |
May 02, 2001 | 10.13 | 10.13 | 9.923 | 10.02 | 20,490,820 | -0.00(-0.05%) |
May 01, 2001 | 9.813 | 10.13 | 9.727 | 10.03 | 27,799,142 | +0.65(+6.88%) |
Apr 30, 2001 | 9.383 | 9.421 | 9.258 | 9.383 | 13,327,768 | +0.03(+0.37%) |
Apr 27, 2001 | 9.126 | 9.349 | 9.079 | 9.349 | 8,904,377 | +0.24(+2.62%) |
Apr 26, 2001 | 9.079 | 9.110 | 9.029 | 9.110 | 11,517,007 | +0.12(+1.29%) |
Apr 25, 2001 | 8.876 | 9.038 | 8.860 | 8.994 | 11,838,266 | +0.14(+1.62%) |
Apr 24, 2001 | 8.907 | 9.022 | 8.782 | 8.851 | 17,535,492 | -0.22(-2.43%) |
Apr 23, 2001 | 9.063 | 9.133 | 9.027 | 9.071 | 9,561,614 | +0.01(+0.09%) |
Apr 20, 2001 | 9.174 | 9.316 | 9.013 | 9.063 | 12,941,553 | -0.15(-1.63%) |
Apr 19, 2001 | 9.047 | 9.218 | 8.985 | 9.213 | 12,795,003 | +0.24(+2.66%) |
Apr 18, 2001 | 9.024 | 9.376 | 8.868 | 8.974 | 16,418,766 | +0.00(+0.05%) |
Apr 17, 2001 | 9.110 | 9.165 | 8.744 | 8.969 | 22,376,136 | -0.27(-2.96%) |
Apr 16, 2001 | 9.251 | 9.366 | 9.069 | 9.243 | 8,807,744 | +0.05(+0.60%) |
Apr 12, 2001 | 9.204 | 9.287 | 9.079 | 9.188 | 9,274,593 | -0.03(-0.31%) |
Apr 11, 2001 | 9.063 | 9.227 | 8.979 | 9.216 | 12,140,006 | +0.04(+0.48%) |
Apr 10, 2001 | 9.376 | 9.407 | 9.024 | 9.172 | 17,094,882 | -0.26(-2.72%) |
Apr 09, 2001 | 9.688 | 9.688 | 9.368 | 9.429 | 8,342,174 | -0.21(-2.17%) |
Apr 06, 2001 | 9.610 | 9.746 | 9.360 | 9.638 | 9,644,489 | +0.02(+0.21%) |
Apr 05, 2001 | 9.532 | 9.633 | 9.376 | 9.618 | 10,361,562 | +0.11(+1.12%) |
Apr 04, 2001 | 9.438 | 9.530 | 9.204 | 9.512 | 12,848,759 | -0.04(-0.38%) |
Apr 03, 2001 | 9.540 | 9.648 | 9.387 | 9.547 | 10,412,439 | -0.08(-0.81%) |
Apr 02, 2001 | 9.844 | 9.946 | 9.541 | 9.626 | 9,562,254 | -0.16(-1.60%) |
Mar 30, 2001 | 9.610 | 9.813 | 9.454 | 9.782 | 8,957,174 | +0.21(+2.20%) |
Mar 29, 2001 | 9.699 | 9.852 | 9.469 | 9.571 | 10,607,626 | -0.13(-1.32%) |
Mar 28, 2001 | 9.657 | 9.805 | 9.485 | 9.699 | 10,296,926 | -0.02(-0.18%) |
Mar 27, 2001 | 9.532 | 9.813 | 9.518 | 9.716 | 12,835,640 | +0.28(+2.91%) |
Mar 26, 2001 | 9.532 | 9.547 | 9.258 | 9.441 | 14,954,222 | +0.03(+0.37%) |
Mar 23, 2001 | 9.626 | 9.680 | 9.354 | 9.407 | 16,920,814 | -0.40(-4.06%) |
Mar 22, 2001 | 9.813 | 9.883 | 9.422 | 9.805 | 19,424,010 | -0.07(-0.71%) |
Mar 21, 2001 | 10.28 | 10.28 | 9.844 | 9.876 | 16,249,177 | -0.42(-4.10%) |
Mar 20, 2001 | 10.30 | 10.66 | 10.25 | 10.30 | 10,463,635 | +0.00(+0.00%) |
Mar 19, 2001 | 10.14 | 10.49 | 10.09 | 10.30 | 11,920,500 | +0.19(+1.85%) |
Mar 16, 2001 | 10.09 | 10.30 | 9.982 | 10.11 | 17,590,850 | -0.04(-0.37%) |
Mar 15, 2001 | 10.43 | 10.47 | 9.985 | 10.15 | 14,445,135 | -0.26(-2.49%) |
Mar 14, 2001 | 10.47 | 10.58 | 10.37 | 10.41 | 10,324,765 | -0.24(-2.26%) |
Mar 13, 2001 | 10.68 | 10.77 | 10.51 | 10.65 | 8,582,159 | -0.02(-0.16%) |
Mar 12, 2001 | 10.74 | 11.03 | 10.63 | 10.66 | 10,785,214 | -0.14(-1.29%) |
Mar 09, 2001 | 10.98 | 11.00 | 10.73 | 10.80 | 8,518,163 | -0.29(-2.62%) |
Mar 08, 2001 | 10.77 | 11.13 | 10.67 | 11.09 | 8,374,172 | +0.39(+3.62%) |
Mar 07, 2001 | 10.72 | 10.85 | 10.63 | 10.71 | 6,133,039 | -0.08(-0.77%) |
Mar 06, 2001 | 10.88 | 10.89 | 10.74 | 10.79 | 8,283,298 | -0.17(-1.58%) |
Mar 05, 2001 | 11.08 | 11.16 | 10.91 | 10.96 | 8,579,279 | +0.08(+0.73%) |
Mar 02, 2001 | 10.59 | 10.91 | 10.59 | 10.88 | 9,301,471 | +0.16(+1.46%) |