Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 17.62 | 17.98 | 17.49 | 17.61 | 59,468,136 | +0.27(+1.54%) |
May 30, 2001 | 17.82 | 18.05 | 17.21 | 17.34 | 72,526,976 | -0.81(-4.49%) |
May 29, 2001 | 18.88 | 18.92 | 18.11 | 18.15 | 57,989,916 | -0.81(-4.30%) |
May 25, 2001 | 19.19 | 19.26 | 18.69 | 18.97 | 45,400,856 | -0.07(-0.38%) |
May 24, 2001 | 18.80 | 19.16 | 18.33 | 19.04 | 72,442,744 | +0.27(+1.42%) |
May 23, 2001 | 19.14 | 19.72 | 18.62 | 18.77 | 82,063,240 | -0.48(-2.47%) |
May 22, 2001 | 19.68 | 19.83 | 19.16 | 19.25 | 60,855,380 | -0.24(-1.24%) |
May 21, 2001 | 18.49 | 19.56 | 18.37 | 19.49 | 68,146,768 | +0.74(+3.96%) |
May 18, 2001 | 18.60 | 18.99 | 18.24 | 18.75 | 53,352,576 | +0.10(+0.56%) |
May 17, 2001 | 18.76 | 19.03 | 18.25 | 18.64 | 86,493,456 | +0.16(+0.85%) |
May 16, 2001 | 17.60 | 18.58 | 17.27 | 18.48 | 91,909,728 | +0.76(+4.26%) |
May 15, 2001 | 18.00 | 18.32 | 17.55 | 17.73 | 72,585,280 | -0.14(-0.77%) |
May 14, 2001 | 18.28 | 18.35 | 17.41 | 17.87 | 64,428,892 | -0.35(-1.90%) |
May 11, 2001 | 18.92 | 19.06 | 18.11 | 18.21 | 72,924,032 | -0.70(-3.69%) |
May 10, 2001 | 19.87 | 19.91 | 18.84 | 18.91 | 75,355,160 | -0.60(-3.07%) |
May 09, 2001 | 20.20 | 20.20 | 19.10 | 19.51 | 94,543,064 | -1.01(-4.92%) |
May 08, 2001 | 20.53 | 20.73 | 20.14 | 20.52 | 63,692,312 | +0.21(+1.03%) |
May 07, 2001 | 20.24 | 20.65 | 19.78 | 20.31 | 51,623,200 | +0.18(+0.91%) |
May 04, 2001 | 19.49 | 20.24 | 19.10 | 20.13 | 54,301,336 | +0.31(+1.58%) |
May 03, 2001 | 20.30 | 20.34 | 19.63 | 19.81 | 56,890,336 | -1.00(-4.82%) |
May 02, 2001 | 20.79 | 21.18 | 20.34 | 20.82 | 69,074,056 | +0.50(+2.44%) |
May 01, 2001 | 20.06 | 20.47 | 19.63 | 20.32 | 57,087,640 | +0.18(+0.87%) |
Apr 30, 2001 | 20.11 | 20.63 | 19.90 | 20.15 | 63,311,672 | +0.48(+2.42%) |
Apr 27, 2001 | 19.29 | 19.70 | 18.93 | 19.67 | 64,448,836 | +1.00(+5.38%) |
Apr 26, 2001 | 19.70 | 19.79 | 18.64 | 18.67 | 82,433,912 | -0.25(-1.34%) |
Apr 25, 2001 | 18.90 | 19.14 | 17.92 | 18.92 | 99,173,040 | -0.07(-0.38%) |
Apr 24, 2001 | 19.51 | 20.23 | 18.84 | 18.99 | 76,916,848 | -0.77(-3.89%) |
Apr 23, 2001 | 20.25 | 20.40 | 19.33 | 19.76 | 89,765,496 | -1.38(-6.51%) |
Apr 20, 2001 | 20.84 | 21.23 | 20.38 | 21.14 | 96,133,288 | -0.04(-0.19%) |
Apr 19, 2001 | 20.07 | 21.20 | 19.85 | 21.18 | 131,914,568 | +0.79(+3.87%) |
Apr 18, 2001 | 19.05 | 20.98 | 18.64 | 20.39 | 76,648,512 | +3.42(+20.12%) |
Apr 17, 2001 | 16.46 | 17.42 | 16.41 | 16.97 | 113,826,864 | -0.17(-0.99%) |
Apr 16, 2001 | 17.45 | 17.47 | 16.63 | 17.14 | 91,044,120 | -1.19(-6.47%) |
Apr 12, 2001 | 17.90 | 18.58 | 17.15 | 18.33 | 82,889,728 | +0.39(+2.18%) |
Apr 11, 2001 | 18.19 | 18.44 | 17.72 | 17.94 | 140,167,760 | +1.79(+11.10%) |
Apr 10, 2001 | 15.30 | 16.36 | 15.22 | 16.14 | 85,682,624 | +1.02(+6.77%) |
Apr 09, 2001 | 15.44 | 15.77 | 14.50 | 15.12 | 92,887,792 | -0.27(-1.78%) |
Apr 06, 2001 | 16.33 | 16.44 | 14.99 | 15.40 | 113,485,184 | -1.30(-7.81%) |
Apr 05, 2001 | 15.81 | 16.82 | 15.70 | 16.70 | 103,893,984 | +1.96(+13.26%) |
Apr 04, 2001 | 16.09 | 16.35 | 14.63 | 14.74 | 129,732,448 | -1.55(-9.52%) |
Apr 03, 2001 | 16.50 | 17.19 | 16.19 | 16.29 | 87,826,240 | -0.52(-3.10%) |
Apr 02, 2001 | 16.99 | 17.51 | 16.33 | 16.82 | 68,930,456 | -0.33(-1.94%) |
Mar 30, 2001 | 17.35 | 17.44 | 16.50 | 17.15 | 72,570,392 | -0.16(-0.94%) |
Mar 29, 2001 | 17.51 | 17.96 | 16.78 | 17.31 | 99,500,592 | -0.25(-1.41%) |
Mar 28, 2001 | 18.70 | 19.10 | 17.47 | 17.56 | 111,998,216 | -1.58(-8.27%) |
Mar 27, 2001 | 18.49 | 19.36 | 18.29 | 19.14 | 111,459,864 | +0.69(+3.74%) |
Mar 26, 2001 | 19.23 | 19.27 | 18.17 | 18.45 | 98,859,288 | -0.33(-1.74%) |
Mar 23, 2001 | 19.35 | 19.39 | 18.05 | 18.78 | 130,100,664 | +0.08(+0.42%) |
Mar 22, 2001 | 17.02 | 18.78 | 16.99 | 18.70 | 144,254,000 | +2.04(+12.25%) |
Mar 21, 2001 | 16.13 | 17.44 | 16.05 | 16.66 | 105,178,288 | +0.61(+3.82%) |
Mar 20, 2001 | 17.84 | 17.89 | 16.01 | 16.05 | 98,852,536 | -1.59(-9.02%) |
Mar 19, 2001 | 17.92 | 18.09 | 16.54 | 17.64 | 117,613,160 | -0.53(-2.91%) |
Mar 16, 2001 | 18.54 | 18.78 | 18.05 | 18.17 | 90,631,720 | -0.41(-2.21%) |
Mar 15, 2001 | 19.39 | 19.51 | 18.54 | 18.58 | 62,524,616 | -0.36(-1.93%) |
Mar 14, 2001 | 18.49 | 19.47 | 18.25 | 18.94 | 88,143,512 | -0.20(-1.06%) |
Mar 13, 2001 | 18.41 | 19.31 | 18.09 | 19.14 | 79,827,416 | +1.06(+5.84%) |
Mar 12, 2001 | 18.58 | 19.14 | 17.96 | 18.09 | 91,442,552 | -1.10(-5.74%) |
Mar 09, 2001 | 19.68 | 19.94 | 18.90 | 19.19 | 146,173,472 | -2.48(-11.46%) |
Mar 08, 2001 | 21.47 | 21.96 | 21.31 | 21.67 | 99,578,384 | +0.20(+0.94%) |
Mar 07, 2001 | 21.35 | 21.96 | 20.66 | 21.47 | 119,414,952 | +0.94(+4.57%) |
Mar 06, 2001 | 20.61 | 21.43 | 20.49 | 20.53 | 91,649,216 | +0.74(+3.72%) |
Mar 05, 2001 | 19.47 | 20.04 | 19.23 | 19.80 | 51,057,224 | +0.69(+3.62%) |
Mar 02, 2001 | 18.58 | 20.28 | 18.49 | 19.10 | 83,814,096 | +0.12(+0.65%) |