Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2001 | 12.97 | 13.07 | 12.81 | 12.82 | 98,230,408 | +0.12(+0.94%) |
Apr 27, 2001 | 13.16 | 13.19 | 12.53 | 12.70 | 160,580,816 | -0.38(-2.91%) |
Apr 26, 2001 | 13.26 | 13.44 | 12.92 | 13.08 | 156,836,416 | -0.11(-0.80%) |
Apr 25, 2001 | 12.79 | 13.21 | 12.73 | 13.19 | 101,368,520 | +0.41(+3.17%) |
Apr 24, 2001 | 12.91 | 13.24 | 12.71 | 12.79 | 117,790,312 | -0.13(-1.03%) |
Apr 23, 2001 | 12.89 | 12.96 | 12.66 | 12.92 | 121,745,776 | -0.14(-1.09%) |
Apr 20, 2001 | 13.31 | 13.46 | 12.96 | 13.06 | 254,820,880 | +0.18(+1.41%) |
Apr 19, 2001 | 12.46 | 13.06 | 12.44 | 12.88 | 210,513,760 | +0.49(+3.99%) |
Apr 18, 2001 | 12.00 | 12.55 | 11.92 | 12.38 | 206,974,896 | +0.75(+6.42%) |
Apr 17, 2001 | 11.45 | 11.76 | 11.36 | 11.64 | 112,470,656 | +0.13(+1.14%) |
Apr 16, 2001 | 11.62 | 11.66 | 11.38 | 11.51 | 86,988,784 | -0.26(-2.24%) |
Apr 12, 2001 | 11.27 | 11.79 | 11.23 | 11.77 | 115,602,168 | +0.41(+3.56%) |
Apr 11, 2001 | 11.48 | 11.64 | 11.30 | 11.36 | 145,136,192 | +0.07(+0.60%) |
Apr 10, 2001 | 10.97 | 11.37 | 10.94 | 11.30 | 144,237,744 | +0.48(+4.43%) |
Apr 09, 2001 | 10.71 | 10.87 | 10.53 | 10.82 | 74,358,928 | +0.18(+1.71%) |
Apr 06, 2001 | 10.67 | 10.82 | 10.42 | 10.64 | 122,341,224 | -0.11(-0.99%) |
Apr 05, 2001 | 10.17 | 10.86 | 10.13 | 10.74 | 149,738,624 | +0.91(+9.26%) |
Apr 04, 2001 | 10.10 | 10.41 | 9.664 | 9.831 | 137,431,584 | -0.27(-2.70%) |
Apr 03, 2001 | 10.47 | 10.47 | 9.984 | 10.10 | 124,409,168 | -0.46(-4.35%) |
Apr 02, 2001 | 10.37 | 10.78 | 10.34 | 10.56 | 100,285,408 | +0.21(+2.05%) |
Mar 30, 2001 | 10.55 | 10.64 | 10.20 | 10.35 | 120,465,064 | -0.13(-1.25%) |
Mar 29, 2001 | 10.48 | 10.82 | 10.33 | 10.48 | 114,895,504 | -0.03(-0.32%) |
Mar 28, 2001 | 10.86 | 10.97 | 10.48 | 10.52 | 103,927,824 | -0.51(-4.62%) |
Mar 27, 2001 | 10.61 | 11.08 | 10.58 | 11.03 | 125,661,352 | +0.41(+3.91%) |
Mar 26, 2001 | 10.81 | 10.88 | 10.52 | 10.61 | 83,371,192 | -0.09(-0.88%) |
Mar 23, 2001 | 10.40 | 10.79 | 10.29 | 10.71 | 131,452,024 | +0.48(+4.74%) |
Mar 22, 2001 | 9.569 | 10.23 | 9.558 | 10.22 | 166,908,816 | +0.75(+7.87%) |
Mar 21, 2001 | 9.889 | 10.08 | 9.416 | 9.475 | 165,093,152 | -0.50(-4.99%) |
Mar 20, 2001 | 10.33 | 10.62 | 9.961 | 9.973 | 121,285,584 | -0.31(-2.98%) |
Mar 19, 2001 | 10.32 | 10.50 | 10.06 | 10.28 | 80,620,888 | -0.05(-0.46%) |
Mar 16, 2001 | 9.937 | 10.43 | 9.933 | 10.33 | 149,058,112 | +0.16(+1.62%) |
Mar 15, 2001 | 10.47 | 10.61 | 10.13 | 10.16 | 94,624,704 | -0.06(-0.57%) |
Mar 14, 2001 | 9.937 | 10.46 | 9.878 | 10.22 | 119,784,288 | -0.04(-0.35%) |
Mar 13, 2001 | 9.878 | 10.36 | 9.842 | 10.26 | 120,245,800 | +0.43(+4.33%) |
Mar 12, 2001 | 10.35 | 10.41 | 9.772 | 9.831 | 151,075,328 | -0.90(-8.38%) |
Mar 09, 2001 | 10.97 | 11.01 | 10.39 | 10.73 | 137,098,464 | -0.48(-4.32%) |
Mar 08, 2001 | 11.41 | 11.47 | 11.06 | 11.21 | 72,153,608 | -0.27(-2.37%) |
Mar 07, 2001 | 11.33 | 11.57 | 11.23 | 11.49 | 78,913,272 | +0.24(+2.10%) |
Mar 06, 2001 | 11.10 | 11.36 | 11.05 | 11.25 | 88,209,792 | +0.38(+3.48%) |
Mar 05, 2001 | 10.84 | 11.10 | 10.71 | 10.87 | 65,229,104 | +0.14(+1.32%) |
Mar 02, 2001 | 10.88 | 11.00 | 10.68 | 10.73 | 105,406,136 | -0.51(-4.50%) |
Mar 01, 2001 | 11.08 | 11.26 | 10.65 | 11.24 | 108,022,512 | +0.07(+0.61%) |
Feb 28, 2001 | 11.27 | 11.37 | 11.01 | 11.17 | 111,756,336 | -0.07(-0.64%) |
Feb 27, 2001 | 11.24 | 11.58 | 11.10 | 11.24 | 130,961,984 | -0.03(-0.30%) |
Feb 26, 2001 | 10.91 | 11.34 | 10.86 | 11.27 | 116,152,704 | +0.53(+4.95%) |
Feb 23, 2001 | 10.30 | 10.88 | 10.28 | 10.74 | 122,339,376 | +0.30(+2.83%) |
Feb 22, 2001 | 10.66 | 10.75 | 10.20 | 10.45 | 133,164,928 | -0.20(-1.88%) |
Feb 21, 2001 | 10.46 | 10.99 | 10.45 | 10.65 | 84,465,664 | +0.07(+0.66%) |
Feb 20, 2001 | 10.86 | 11.03 | 10.48 | 10.58 | 80,217,232 | -0.27(-2.50%) |
Feb 16, 2001 | 10.79 | 11.03 | 10.62 | 10.85 | 88,443,056 | -0.28(-2.55%) |
Feb 15, 2001 | 11.17 | 11.39 | 10.95 | 11.13 | 86,685,512 | +0.08(+0.74%) |
Feb 14, 2001 | 10.91 | 11.17 | 10.67 | 11.05 | 81,534,928 | +0.04(+0.33%) |
Feb 13, 2001 | 11.29 | 11.56 | 11.00 | 11.01 | 100,479,048 | -0.11(-0.95%) |
Feb 12, 2001 | 11.13 | 11.25 | 10.82 | 11.12 | 94,163,720 | -0.07(-0.64%) |
Feb 09, 2001 | 11.60 | 11.65 | 11.07 | 11.19 | 132,846,328 | -0.59(-5.01%) |
Feb 08, 2001 | 12.07 | 12.21 | 11.73 | 11.78 | 116,290,600 | -0.46(-3.77%) |
Feb 07, 2001 | 11.73 | 12.31 | 11.70 | 12.24 | 166,510,704 | +0.40(+3.41%) |
Feb 06, 2001 | 11.75 | 12.08 | 11.68 | 11.84 | 127,386,928 | +0.12(+1.00%) |
Feb 05, 2001 | 11.50 | 11.75 | 11.40 | 11.72 | 67,891,440 | +0.21(+1.86%) |
Feb 02, 2001 | 11.83 | 12.00 | 11.50 | 11.51 | 93,913,552 | -0.30(-2.52%) |