Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 12.74 | 12.89 | 12.74 | 12.81 | 20,541,656 | -0.02(-0.13%) |
May 30, 2001 | 12.76 | 12.99 | 12.70 | 12.82 | 28,269,164 | +0.15(+1.22%) |
May 29, 2001 | 12.83 | 12.87 | 12.67 | 12.67 | 21,219,806 | -0.04(-0.34%) |
May 25, 2001 | 12.66 | 12.80 | 12.66 | 12.71 | 16,072,869 | +0.02(+0.19%) |
May 24, 2001 | 12.68 | 12.72 | 12.60 | 12.69 | 15,033,641 | +0.10(+0.76%) |
May 23, 2001 | 12.81 | 12.81 | 12.55 | 12.59 | 21,434,304 | -0.22(-1.73%) |
May 22, 2001 | 12.81 | 12.84 | 12.77 | 12.81 | 20,446,014 | +0.01(+0.07%) |
May 21, 2001 | 13.05 | 13.08 | 12.80 | 12.81 | 21,272,824 | -0.21(-1.61%) |
May 18, 2001 | 12.83 | 13.02 | 12.81 | 13.01 | 24,757,826 | +0.21(+1.66%) |
May 17, 2001 | 12.86 | 12.86 | 12.74 | 12.80 | 20,094,292 | -0.11(-0.86%) |
May 16, 2001 | 12.91 | 12.99 | 12.85 | 12.91 | 28,305,894 | +0.01(+0.06%) |
May 15, 2001 | 12.85 | 12.92 | 12.79 | 12.91 | 15,622,733 | +0.06(+0.44%) |
May 14, 2001 | 12.73 | 12.91 | 12.71 | 12.85 | 16,944,034 | +0.20(+1.62%) |
May 11, 2001 | 12.71 | 12.71 | 12.50 | 12.65 | 15,518,083 | -0.07(-0.52%) |
May 10, 2001 | 12.89 | 12.90 | 12.70 | 12.71 | 17,529,314 | -0.23(-1.81%) |
May 09, 2001 | 12.86 | 12.95 | 12.83 | 12.95 | 18,861,702 | +0.14(+1.10%) |
May 08, 2001 | 12.71 | 12.86 | 12.64 | 12.80 | 19,154,170 | +0.08(+0.62%) |
May 07, 2001 | 12.63 | 12.82 | 12.59 | 12.72 | 17,467,286 | +0.09(+0.73%) |
May 04, 2001 | 12.42 | 12.67 | 12.42 | 12.63 | 16,789,136 | +0.21(+1.68%) |
May 03, 2001 | 12.48 | 12.52 | 12.33 | 12.42 | 22,842,582 | -0.06(-0.46%) |
May 02, 2001 | 12.65 | 12.65 | 12.45 | 12.48 | 29,370,766 | -0.33(-2.59%) |
May 01, 2001 | 12.81 | 12.85 | 12.72 | 12.81 | 16,826,562 | +0.03(+0.23%) |
Apr 30, 2001 | 12.83 | 12.97 | 12.78 | 12.78 | 26,104,768 | -0.07(-0.52%) |
Apr 27, 2001 | 12.86 | 12.88 | 12.73 | 12.85 | 17,221,946 | +0.03(+0.24%) |
Apr 26, 2001 | 12.89 | 12.92 | 12.78 | 12.82 | 24,123,338 | -0.03(-0.27%) |
Apr 25, 2001 | 12.70 | 12.96 | 12.65 | 12.85 | 26,788,462 | +0.23(+1.83%) |
Apr 24, 2001 | 12.70 | 12.84 | 12.58 | 12.62 | 24,951,186 | -0.07(-0.58%) |
Apr 23, 2001 | 12.40 | 12.70 | 12.39 | 12.70 | 28,078,574 | +0.41(+3.32%) |
Apr 20, 2001 | 12.16 | 12.32 | 12.16 | 12.29 | 21,078,770 | +0.10(+0.85%) |
Apr 19, 2001 | 12.20 | 12.29 | 12.08 | 12.19 | 24,246,354 | -0.10(-0.80%) |
Apr 18, 2001 | 12.22 | 12.32 | 12.08 | 12.28 | 28,653,806 | +0.06(+0.50%) |
Apr 17, 2001 | 12.05 | 12.23 | 12.05 | 12.22 | 24,309,768 | +0.02(+0.19%) |
Apr 16, 2001 | 11.85 | 12.20 | 11.85 | 12.20 | 20,640,068 | +0.37(+3.11%) |
Apr 12, 2001 | 11.82 | 11.96 | 11.76 | 11.83 | 19,056,104 | +0.01(+0.07%) |
Apr 11, 2001 | 11.98 | 12.00 | 11.77 | 11.82 | 24,684,362 | -0.30(-2.45%) |
Apr 10, 2001 | 12.05 | 12.19 | 11.98 | 12.12 | 21,175,450 | +0.21(+1.81%) |
Apr 09, 2001 | 11.85 | 11.98 | 11.82 | 11.91 | 20,642,148 | +0.06(+0.50%) |
Apr 06, 2001 | 11.69 | 11.85 | 11.41 | 11.85 | 21,032,336 | +0.17(+1.45%) |
Apr 05, 2001 | 11.53 | 11.69 | 11.44 | 11.68 | 19,194,714 | +0.32(+2.83%) |
Apr 04, 2001 | 11.24 | 11.50 | 11.23 | 11.36 | 20,345,522 | +0.12(+1.03%) |
Apr 03, 2001 | 11.44 | 11.46 | 11.11 | 11.24 | 24,604,662 | -0.25(-2.14%) |
Apr 02, 2001 | 11.69 | 11.73 | 11.41 | 11.49 | 23,044,606 | -0.20(-1.73%) |
Mar 30, 2001 | 11.41 | 11.69 | 11.40 | 11.69 | 22,847,434 | +0.39(+3.46%) |
Mar 29, 2001 | 11.24 | 11.36 | 11.17 | 11.30 | 16,267,616 | -0.05(-0.46%) |
Mar 28, 2001 | 11.50 | 11.54 | 11.23 | 11.35 | 19,451,834 | -0.29(-2.47%) |
Mar 27, 2001 | 11.44 | 11.70 | 11.41 | 11.64 | 25,496,964 | +0.34(+3.05%) |
Mar 26, 2001 | 11.25 | 11.36 | 11.22 | 11.29 | 25,637,998 | +0.19(+1.76%) |
Mar 23, 2001 | 11.07 | 11.25 | 11.04 | 11.10 | 30,592,614 | -0.12(-1.03%) |
Mar 22, 2001 | 11.51 | 11.55 | 10.85 | 11.21 | 32,465,928 | -0.30(-2.64%) |
Mar 21, 2001 | 11.61 | 11.72 | 11.48 | 11.52 | 20,730,512 | -0.12(-1.05%) |
Mar 20, 2001 | 11.73 | 11.93 | 11.63 | 11.64 | 19,282,038 | -0.09(-0.74%) |
Mar 19, 2001 | 11.75 | 11.95 | 11.72 | 11.72 | 20,363,542 | -0.06(-0.54%) |
Mar 16, 2001 | 11.81 | 11.96 | 11.79 | 11.79 | 36,770,116 | -0.18(-1.51%) |
Mar 15, 2001 | 12.08 | 12.08 | 11.75 | 11.97 | 22,767,040 | +0.04(+0.37%) |
Mar 14, 2001 | 11.88 | 11.98 | 11.82 | 11.92 | 20,096,372 | -0.10(-0.79%) |
Mar 13, 2001 | 12.00 | 12.05 | 11.90 | 12.02 | 20,104,688 | -0.07(-0.55%) |
Mar 12, 2001 | 12.41 | 12.41 | 12.08 | 12.09 | 19,235,602 | -0.32(-2.59%) |
Mar 09, 2001 | 12.35 | 12.48 | 12.30 | 12.41 | 18,895,662 | +0.02(+0.16%) |
Mar 08, 2001 | 12.15 | 12.39 | 12.12 | 12.39 | 19,349,264 | +0.24(+1.95%) |
Mar 07, 2001 | 12.13 | 12.17 | 12.04 | 12.15 | 17,900,442 | +0.09(+0.73%) |
Mar 06, 2001 | 12.13 | 12.16 | 12.00 | 12.06 | 16,585,380 | -0.04(-0.30%) |
Mar 05, 2001 | 11.97 | 12.18 | 11.96 | 12.10 | 17,378,576 | +0.09(+0.77%) |
Mar 02, 2001 | 11.93 | 12.10 | 11.86 | 12.01 | 17,488,770 | +0.26(+2.22%) |