Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 12.49 | 12.59 | 12.34 | 12.35 | 101,985,656 | +0.11(+0.94%) |
Apr 27, 2001 | 12.68 | 12.70 | 12.07 | 12.24 | 166,719,648 | -0.37(-2.91%) |
Apr 26, 2001 | 12.77 | 12.94 | 12.44 | 12.60 | 162,832,112 | -0.10(-0.80%) |
Apr 25, 2001 | 12.32 | 12.72 | 12.26 | 12.70 | 105,243,736 | +0.39(+3.17%) |
Apr 24, 2001 | 12.43 | 12.75 | 12.24 | 12.31 | 122,293,312 | -0.13(-1.03%) |
Apr 23, 2001 | 12.42 | 12.48 | 12.20 | 12.44 | 126,399,992 | -0.14(-1.09%) |
Apr 20, 2001 | 12.82 | 12.96 | 12.49 | 12.58 | 264,562,432 | +0.17(+1.41%) |
Apr 19, 2001 | 12.00 | 12.58 | 11.99 | 12.40 | 218,561,488 | +0.48(+3.99%) |
Apr 18, 2001 | 11.56 | 12.09 | 11.48 | 11.93 | 214,887,344 | +0.72(+6.42%) |
Apr 17, 2001 | 11.03 | 11.32 | 10.95 | 11.21 | 116,770,296 | +0.13(+1.13%) |
Apr 16, 2001 | 11.19 | 11.23 | 10.96 | 11.08 | 90,314,272 | -0.25(-2.24%) |
Apr 12, 2001 | 10.86 | 11.36 | 10.82 | 11.34 | 120,021,520 | +0.39(+3.57%) |
Apr 11, 2001 | 11.06 | 11.21 | 10.88 | 10.95 | 150,684,608 | +0.07(+0.60%) |
Apr 10, 2001 | 10.56 | 10.95 | 10.53 | 10.88 | 149,751,808 | +0.46(+4.43%) |
Apr 09, 2001 | 10.31 | 10.47 | 10.15 | 10.42 | 77,201,592 | +0.18(+1.71%) |
Apr 06, 2001 | 10.28 | 10.43 | 10.04 | 10.24 | 127,018,200 | -0.10(-0.99%) |
Apr 05, 2001 | 9.799 | 10.46 | 9.753 | 10.35 | 155,462,976 | +0.88(+9.26%) |
Apr 04, 2001 | 9.731 | 10.03 | 9.308 | 9.469 | 142,685,456 | -0.26(-2.70%) |
Apr 03, 2001 | 10.08 | 10.08 | 9.616 | 9.731 | 129,165,208 | -0.44(-4.35%) |
Apr 02, 2001 | 9.992 | 10.38 | 9.959 | 10.17 | 104,119,216 | +0.20(+2.05%) |
Mar 30, 2001 | 10.16 | 10.24 | 9.822 | 9.970 | 125,070,320 | -0.13(-1.25%) |
Mar 29, 2001 | 10.10 | 10.43 | 9.946 | 10.10 | 119,287,840 | -0.03(-0.32%) |
Mar 28, 2001 | 10.46 | 10.56 | 10.10 | 10.13 | 107,900,880 | -0.49(-4.62%) |
Mar 27, 2001 | 10.22 | 10.68 | 10.19 | 10.62 | 130,465,256 | +0.40(+3.91%) |
Mar 26, 2001 | 10.41 | 10.48 | 10.13 | 10.22 | 86,558,392 | -0.09(-0.88%) |
Mar 23, 2001 | 10.02 | 10.39 | 9.914 | 10.31 | 136,477,296 | +0.47(+4.74%) |
Mar 22, 2001 | 9.217 | 9.855 | 9.206 | 9.844 | 173,289,568 | +0.72(+7.87%) |
Mar 21, 2001 | 9.525 | 9.708 | 9.069 | 9.126 | 171,404,496 | -0.48(-4.99%) |
Mar 20, 2001 | 9.946 | 10.23 | 9.594 | 9.605 | 125,922,208 | -0.30(-2.98%) |
Mar 19, 2001 | 9.935 | 10.12 | 9.686 | 9.901 | 83,702,944 | -0.05(-0.46%) |
Mar 16, 2001 | 9.571 | 10.05 | 9.567 | 9.946 | 154,756,448 | +0.16(+1.62%) |
Mar 15, 2001 | 10.08 | 10.22 | 9.753 | 9.788 | 98,242,112 | -0.06(-0.57%) |
Mar 14, 2001 | 9.571 | 10.07 | 9.514 | 9.844 | 124,363,520 | -0.03(-0.35%) |
Mar 13, 2001 | 9.514 | 9.981 | 9.480 | 9.879 | 124,842,672 | +0.41(+4.33%) |
Mar 12, 2001 | 9.970 | 10.03 | 9.412 | 9.469 | 156,850,784 | -0.87(-8.38%) |
Mar 09, 2001 | 10.56 | 10.61 | 10.00 | 10.33 | 142,339,600 | -0.47(-4.32%) |
Mar 08, 2001 | 10.99 | 11.05 | 10.65 | 10.80 | 74,911,968 | -0.26(-2.37%) |
Mar 07, 2001 | 10.92 | 11.14 | 10.81 | 11.06 | 81,930,048 | +0.23(+2.10%) |
Mar 06, 2001 | 10.69 | 10.94 | 10.64 | 10.84 | 91,581,960 | +0.36(+3.48%) |
Mar 05, 2001 | 10.44 | 10.69 | 10.31 | 10.47 | 67,722,744 | +0.14(+1.32%) |
Mar 02, 2001 | 10.48 | 10.60 | 10.29 | 10.33 | 109,435,712 | -0.49(-4.50%) |
Mar 01, 2001 | 10.68 | 10.85 | 10.25 | 10.82 | 112,152,104 | +0.07(+0.61%) |
Feb 28, 2001 | 10.86 | 10.95 | 10.61 | 10.76 | 116,028,664 | -0.07(-0.64%) |
Feb 27, 2001 | 10.82 | 11.15 | 10.70 | 10.82 | 135,968,528 | -0.03(-0.30%) |
Feb 26, 2001 | 10.51 | 10.93 | 10.46 | 10.86 | 120,593,104 | +0.51(+4.95%) |
Feb 23, 2001 | 9.924 | 10.48 | 9.901 | 10.35 | 127,016,280 | +0.28(+2.83%) |
Feb 22, 2001 | 10.27 | 10.36 | 9.822 | 10.06 | 138,255,680 | -0.19(-1.88%) |
Feb 21, 2001 | 10.07 | 10.58 | 10.06 | 10.25 | 87,694,696 | +0.07(+0.66%) |
Feb 20, 2001 | 10.46 | 10.62 | 10.10 | 10.19 | 83,283,856 | -0.26(-2.49%) |
Feb 16, 2001 | 10.39 | 10.62 | 10.23 | 10.45 | 91,824,144 | -0.27(-2.55%) |
Feb 15, 2001 | 10.76 | 10.97 | 10.55 | 10.72 | 89,999,408 | +0.08(+0.74%) |
Feb 14, 2001 | 10.51 | 10.76 | 10.28 | 10.64 | 84,651,920 | +0.03(+0.33%) |
Feb 13, 2001 | 10.87 | 11.13 | 10.60 | 10.61 | 104,320,256 | -0.10(-0.95%) |
Feb 12, 2001 | 10.72 | 10.84 | 10.43 | 10.71 | 97,763,504 | -0.07(-0.64%) |
Feb 09, 2001 | 11.18 | 11.22 | 10.66 | 10.78 | 137,924,912 | -0.57(-5.01%) |
Feb 08, 2001 | 11.62 | 11.76 | 11.30 | 11.35 | 120,736,272 | -0.44(-3.77%) |
Feb 07, 2001 | 11.30 | 11.86 | 11.27 | 11.79 | 172,876,240 | +0.39(+3.40%) |
Feb 06, 2001 | 11.31 | 11.63 | 11.25 | 11.40 | 132,256,800 | +0.11(+1.00%) |
Feb 05, 2001 | 11.07 | 11.31 | 10.98 | 11.29 | 70,486,864 | +0.21(+1.86%) |
Feb 02, 2001 | 11.39 | 11.55 | 11.07 | 11.09 | 97,503,768 | -0.29(-2.52%) |