Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 20.25 | 20.65 | 20.09 | 20.39 | 7,621,932 | -0.28(-1.34%) |
May 30, 2001 | 20.54 | 20.75 | 20.38 | 20.67 | 5,348,005 | -0.04(-0.20%) |
May 29, 2001 | 20.55 | 20.73 | 20.41 | 20.71 | 4,131,591 | +0.16(+0.79%) |
May 25, 2001 | 20.52 | 20.60 | 20.38 | 20.54 | 3,054,178 | -0.17(-0.81%) |
May 24, 2001 | 20.30 | 20.71 | 20.28 | 20.71 | 4,451,176 | +0.35(+1.72%) |
May 23, 2001 | 20.30 | 20.44 | 20.10 | 20.36 | 6,151,275 | -0.18(-0.85%) |
May 22, 2001 | 20.67 | 20.85 | 20.34 | 20.54 | 10,138,073 | +0.43(+2.14%) |
May 21, 2001 | 20.05 | 20.18 | 19.54 | 20.11 | 8,627,022 | +0.04(+0.20%) |
May 18, 2001 | 19.22 | 20.13 | 19.20 | 20.07 | 13,216,903 | +0.88(+4.56%) |
May 17, 2001 | 18.52 | 19.36 | 18.52 | 19.19 | 11,583,186 | +0.54(+2.89%) |
May 16, 2001 | 18.59 | 18.84 | 18.45 | 18.65 | 7,232,994 | +0.13(+0.73%) |
May 15, 2001 | 18.69 | 18.93 | 18.48 | 18.52 | 6,416,062 | -0.17(-0.90%) |
May 14, 2001 | 18.52 | 18.79 | 18.42 | 18.69 | 9,385,146 | +0.01(+0.04%) |
May 11, 2001 | 18.26 | 18.71 | 18.21 | 18.68 | 7,204,481 | +0.56(+3.08%) |
May 10, 2001 | 18.32 | 18.32 | 18.12 | 18.12 | 7,806,525 | -0.20(-1.07%) |
May 09, 2001 | 17.71 | 18.32 | 17.68 | 18.32 | 9,072,541 | +0.44(+2.45%) |
May 08, 2001 | 18.03 | 18.15 | 17.84 | 17.88 | 6,170,581 | -0.15(-0.82%) |
May 07, 2001 | 18.16 | 18.19 | 17.95 | 18.03 | 5,020,549 | -0.03(-0.19%) |
May 04, 2001 | 17.80 | 18.09 | 17.78 | 18.06 | 9,437,123 | -0.05(-0.30%) |
May 03, 2001 | 18.56 | 18.56 | 18.01 | 18.11 | 9,558,601 | -0.44(-2.36%) |
May 02, 2001 | 18.71 | 18.71 | 18.35 | 18.55 | 5,320,680 | -0.15(-0.83%) |
May 01, 2001 | 18.35 | 18.82 | 18.26 | 18.71 | 5,965,791 | +0.19(+1.02%) |
Apr 30, 2001 | 18.45 | 18.64 | 18.11 | 18.52 | 8,581,282 | +0.26(+1.44%) |
Apr 27, 2001 | 18.35 | 18.50 | 18.02 | 18.26 | 4,193,815 | +0.06(+0.33%) |
Apr 26, 2001 | 18.09 | 18.31 | 17.97 | 18.19 | 4,504,341 | +0.01(+0.07%) |
Apr 25, 2001 | 18.19 | 18.21 | 17.93 | 18.18 | 6,364,530 | +0.11(+0.60%) |
Apr 24, 2001 | 18.32 | 18.36 | 18.03 | 18.07 | 7,513,374 | -0.08(-0.45%) |
Apr 23, 2001 | 18.23 | 18.35 | 18.05 | 18.15 | 5,105,049 | -0.09(-0.48%) |
Apr 20, 2001 | 18.35 | 18.50 | 17.99 | 18.24 | 5,955,098 | -0.26(-1.38%) |
Apr 19, 2001 | 18.51 | 18.79 | 17.98 | 18.50 | 7,287,644 | -0.01(-0.07%) |
Apr 18, 2001 | 18.15 | 18.82 | 18.09 | 18.51 | 6,377,895 | +0.22(+1.18%) |
Apr 17, 2001 | 18.19 | 18.38 | 18.11 | 18.30 | 4,223,516 | -0.03(-0.18%) |
Apr 16, 2001 | 18.15 | 18.38 | 18.03 | 18.33 | 3,629,937 | +0.22(+1.23%) |
Apr 12, 2001 | 17.80 | 18.20 | 17.80 | 18.11 | 4,266,286 | +0.11(+0.60%) |
Apr 11, 2001 | 18.07 | 18.35 | 17.88 | 18.00 | 5,056,636 | -0.18(-1.00%) |
Apr 10, 2001 | 18.01 | 18.43 | 17.91 | 18.18 | 5,571,061 | +0.21(+1.16%) |
Apr 09, 2001 | 17.47 | 18.14 | 17.47 | 17.97 | 5,455,523 | +0.30(+1.68%) |
Apr 06, 2001 | 17.66 | 17.68 | 17.34 | 17.68 | 4,919,119 | +0.17(+0.96%) |
Apr 05, 2001 | 17.73 | 17.87 | 17.32 | 17.51 | 6,477,840 | -0.06(-0.34%) |
Apr 04, 2001 | 17.47 | 17.57 | 17.10 | 17.57 | 8,102,498 | +0.20(+1.16%) |
Apr 03, 2001 | 17.88 | 17.89 | 17.25 | 17.37 | 8,260,509 | -0.57(-3.19%) |
Apr 02, 2001 | 17.71 | 18.35 | 17.71 | 17.94 | 6,772,179 | +0.06(+0.34%) |
Mar 30, 2001 | 17.27 | 17.91 | 17.18 | 17.88 | 8,680,781 | +0.04(+0.23%) |
Mar 29, 2001 | 17.00 | 18.17 | 16.89 | 17.84 | 8,433,519 | +0.81(+4.79%) |
Mar 28, 2001 | 17.02 | 17.18 | 16.83 | 17.02 | 6,190,926 | -0.03(-0.20%) |
Mar 27, 2001 | 17.04 | 17.24 | 16.87 | 17.06 | 8,477,773 | +0.02(+0.12%) |
Mar 26, 2001 | 16.83 | 17.16 | 16.67 | 17.04 | 7,669,305 | +0.20(+1.20%) |
Mar 23, 2001 | 17.00 | 17.06 | 16.67 | 16.83 | 7,737,470 | -0.07(-0.44%) |
Mar 22, 2001 | 16.94 | 17.16 | 16.75 | 16.91 | 11,239,840 | -0.36(-2.11%) |
Mar 21, 2001 | 17.24 | 17.57 | 17.06 | 17.27 | 9,181,396 | -0.08(-0.47%) |
Mar 20, 2001 | 17.78 | 17.83 | 17.30 | 17.35 | 7,398,282 | -0.41(-2.31%) |
Mar 19, 2001 | 17.67 | 17.98 | 17.65 | 17.76 | 6,524,620 | -0.08(-0.45%) |
Mar 16, 2001 | 18.05 | 18.48 | 17.58 | 17.84 | 12,556,942 | -0.50(-2.72%) |
Mar 15, 2001 | 18.38 | 18.39 | 17.87 | 18.34 | 8,548,759 | -0.21(-1.12%) |
Mar 14, 2001 | 17.71 | 18.92 | 17.70 | 18.55 | 14,791,811 | -0.17(-0.90%) |
Mar 13, 2001 | 18.69 | 18.87 | 18.28 | 18.72 | 12,194,141 | -0.18(-0.93%) |
Mar 12, 2001 | 19.29 | 19.29 | 18.81 | 18.89 | 7,392,787 | -0.60(-3.07%) |
Mar 09, 2001 | 19.73 | 19.76 | 19.27 | 19.49 | 5,562,151 | -0.24(-1.19%) |
Mar 08, 2001 | 18.99 | 19.73 | 18.97 | 19.73 | 5,997,868 | +0.61(+3.17%) |
Mar 07, 2001 | 19.43 | 19.50 | 18.93 | 19.12 | 5,648,730 | -0.30(-1.56%) |
Mar 06, 2001 | 18.92 | 19.47 | 18.75 | 19.43 | 8,356,889 | +0.20(+1.02%) |
Mar 05, 2001 | 19.26 | 19.31 | 19.16 | 19.23 | 4,130,551 | -0.20(-1.01%) |
Mar 02, 2001 | 19.67 | 19.67 | 19.26 | 19.43 | 7,313,485 | -0.24(-1.23%) |