Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 16.78 | 17.12 | 16.66 | 16.77 | 62,434,776 | +0.25(+1.54%) |
May 30, 2001 | 16.97 | 17.20 | 16.39 | 16.51 | 76,145,072 | -0.78(-4.49%) |
May 29, 2001 | 17.98 | 18.02 | 17.25 | 17.29 | 60,882,812 | -0.78(-4.30%) |
May 25, 2001 | 18.28 | 18.35 | 17.81 | 18.07 | 47,665,732 | -0.07(-0.38%) |
May 24, 2001 | 17.90 | 18.25 | 17.46 | 18.13 | 76,056,640 | +0.25(+1.42%) |
May 23, 2001 | 18.23 | 18.78 | 17.73 | 17.88 | 86,157,064 | -0.45(-2.47%) |
May 22, 2001 | 18.74 | 18.89 | 18.25 | 18.33 | 63,891,224 | -0.23(-1.24%) |
May 21, 2001 | 17.61 | 18.63 | 17.50 | 18.56 | 71,546,352 | +0.71(+3.96%) |
May 18, 2001 | 17.71 | 18.09 | 17.38 | 17.85 | 56,014,132 | +0.10(+0.56%) |
May 17, 2001 | 17.87 | 18.12 | 17.38 | 17.76 | 90,808,288 | +0.15(+0.85%) |
May 16, 2001 | 16.76 | 17.69 | 16.45 | 17.61 | 96,494,752 | +0.72(+4.26%) |
May 15, 2001 | 17.15 | 17.45 | 16.72 | 16.89 | 76,206,280 | -0.13(-0.77%) |
May 14, 2001 | 17.41 | 17.48 | 16.58 | 17.02 | 67,643,008 | -0.33(-1.90%) |
May 11, 2001 | 18.02 | 18.15 | 17.25 | 17.35 | 76,561,936 | -0.66(-3.69%) |
May 10, 2001 | 18.92 | 18.96 | 17.94 | 18.01 | 79,114,344 | -0.57(-3.07%) |
May 09, 2001 | 19.24 | 19.24 | 18.19 | 18.58 | 99,259,456 | -0.96(-4.92%) |
May 08, 2001 | 19.55 | 19.74 | 19.18 | 19.54 | 66,869,680 | +0.20(+1.03%) |
May 07, 2001 | 19.28 | 19.67 | 18.84 | 19.34 | 54,198,484 | +0.17(+0.91%) |
May 04, 2001 | 18.56 | 19.28 | 18.19 | 19.17 | 57,010,224 | +0.30(+1.58%) |
May 03, 2001 | 19.33 | 19.37 | 18.69 | 18.87 | 59,728,380 | -0.96(-4.82%) |
May 02, 2001 | 19.80 | 20.18 | 19.37 | 19.83 | 72,519,896 | +0.47(+2.44%) |
May 01, 2001 | 19.10 | 19.50 | 18.70 | 19.36 | 59,935,524 | +0.17(+0.87%) |
Apr 30, 2001 | 19.15 | 19.65 | 18.95 | 19.19 | 66,470,052 | +0.45(+2.42%) |
Apr 27, 2001 | 18.38 | 18.77 | 18.04 | 18.74 | 67,663,944 | +0.96(+5.38%) |
Apr 26, 2001 | 18.77 | 18.85 | 17.76 | 17.78 | 86,546,224 | -0.24(-1.34%) |
Apr 25, 2001 | 18.00 | 18.23 | 17.07 | 18.02 | 104,120,408 | -0.07(-0.38%) |
Apr 24, 2001 | 18.59 | 19.27 | 17.94 | 18.09 | 80,753,936 | -0.73(-3.89%) |
Apr 23, 2001 | 19.29 | 19.43 | 18.41 | 18.82 | 94,243,560 | -1.31(-6.51%) |
Apr 20, 2001 | 19.85 | 20.22 | 19.41 | 20.13 | 100,929,008 | -0.04(-0.18%) |
Apr 19, 2001 | 19.12 | 20.19 | 18.90 | 20.17 | 138,495,280 | +0.75(+3.87%) |
Apr 18, 2001 | 18.14 | 19.98 | 17.76 | 19.42 | 80,472,216 | +3.25(+20.12%) |
Apr 17, 2001 | 15.68 | 16.59 | 15.63 | 16.17 | 119,505,248 | -0.16(-0.99%) |
Apr 16, 2001 | 16.62 | 16.64 | 15.84 | 16.33 | 95,585,960 | -1.13(-6.47%) |
Apr 12, 2001 | 17.05 | 17.70 | 16.33 | 17.46 | 87,024,784 | +0.37(+2.18%) |
Apr 11, 2001 | 17.32 | 17.56 | 16.87 | 17.09 | 147,160,192 | +1.71(+11.10%) |
Apr 10, 2001 | 14.58 | 15.58 | 14.50 | 15.38 | 89,957,008 | +0.97(+6.77%) |
Apr 09, 2001 | 14.71 | 15.02 | 13.81 | 14.40 | 97,521,608 | -0.26(-1.78%) |
Apr 06, 2001 | 15.56 | 15.66 | 14.28 | 14.66 | 119,146,528 | -1.24(-7.81%) |
Apr 05, 2001 | 15.05 | 16.02 | 14.96 | 15.91 | 109,076,864 | +1.86(+13.26%) |
Apr 04, 2001 | 15.33 | 15.58 | 13.93 | 14.04 | 136,204,304 | -1.48(-9.52%) |
Apr 03, 2001 | 15.71 | 16.37 | 15.42 | 15.52 | 92,207,560 | -0.50(-3.10%) |
Apr 02, 2001 | 16.18 | 16.68 | 15.56 | 16.02 | 72,369,128 | -0.32(-1.94%) |
Mar 30, 2001 | 16.53 | 16.61 | 15.71 | 16.33 | 76,190,656 | -0.16(-0.94%) |
Mar 29, 2001 | 16.68 | 17.11 | 15.99 | 16.49 | 104,464,304 | -0.24(-1.41%) |
Mar 28, 2001 | 17.81 | 18.20 | 16.64 | 16.73 | 117,585,384 | -1.51(-8.27%) |
Mar 27, 2001 | 17.61 | 18.44 | 17.42 | 18.23 | 117,020,176 | +0.66(+3.74%) |
Mar 26, 2001 | 18.31 | 18.35 | 17.30 | 17.58 | 103,791,008 | -0.31(-1.74%) |
Mar 23, 2001 | 18.43 | 18.47 | 17.19 | 17.89 | 136,590,896 | +0.07(+0.42%) |
Mar 22, 2001 | 16.22 | 17.89 | 16.18 | 17.81 | 151,450,288 | +1.94(+12.25%) |
Mar 21, 2001 | 15.37 | 16.61 | 15.28 | 15.87 | 110,425,240 | +0.58(+3.82%) |
Mar 20, 2001 | 16.99 | 17.04 | 15.25 | 15.28 | 103,783,920 | -1.51(-9.02%) |
Mar 19, 2001 | 17.07 | 17.23 | 15.75 | 16.80 | 123,480,440 | -0.50(-2.91%) |
Mar 16, 2001 | 17.66 | 17.89 | 17.19 | 17.30 | 95,152,992 | -0.39(-2.21%) |
Mar 15, 2001 | 18.47 | 18.59 | 17.66 | 17.69 | 65,643,732 | -0.35(-1.93%) |
Mar 14, 2001 | 17.61 | 18.54 | 17.38 | 18.04 | 92,540,664 | -0.19(-1.06%) |
Mar 13, 2001 | 17.54 | 18.39 | 17.23 | 18.23 | 83,809,704 | +1.01(+5.84%) |
Mar 12, 2001 | 17.69 | 18.23 | 17.11 | 17.23 | 96,004,280 | -1.05(-5.74%) |
Mar 09, 2001 | 18.74 | 18.99 | 18.00 | 18.28 | 153,465,504 | -2.37(-11.46%) |
Mar 08, 2001 | 20.45 | 20.92 | 20.29 | 20.64 | 104,545,968 | +0.19(+0.94%) |
Mar 07, 2001 | 20.33 | 20.92 | 19.67 | 20.45 | 125,372,112 | +0.89(+4.57%) |
Mar 06, 2001 | 19.63 | 20.41 | 19.52 | 19.56 | 96,221,248 | +0.70(+3.72%) |
Mar 05, 2001 | 18.54 | 19.09 | 18.31 | 18.85 | 53,604,276 | +0.66(+3.62%) |
Mar 02, 2001 | 17.69 | 19.32 | 17.61 | 18.20 | 87,995,264 | +0.12(+0.65%) |