Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 34.02 | 34.22 | 32.14 | 32.68 | 24,254,840 | -1.47(-4.29%) |
Jun 28, 2001 | 32.91 | 34.40 | 32.87 | 34.15 | 12,857,486 | +0.98(+2.96%) |
Jun 27, 2001 | 33.69 | 33.69 | 33.11 | 33.17 | 14,783,236 | -0.27(-0.80%) |
Jun 26, 2001 | 33.40 | 33.92 | 33.03 | 33.44 | 14,189,369 | -0.32(-0.95%) |
Jun 25, 2001 | 33.85 | 34.21 | 33.70 | 33.76 | 16,287,546 | -0.52(-1.51%) |
Jun 22, 2001 | 34.02 | 34.53 | 33.73 | 34.27 | 16,014,994 | -0.41(-1.19%) |
Jun 21, 2001 | 34.87 | 35.15 | 34.48 | 34.69 | 12,189,176 | -0.39(-1.10%) |
Jun 20, 2001 | 35.06 | 35.46 | 35.00 | 35.07 | 14,322,358 | +0.22(+0.62%) |
Jun 19, 2001 | 34.37 | 34.91 | 34.21 | 34.86 | 13,619,807 | +0.82(+2.40%) |
Jun 18, 2001 | 33.69 | 34.50 | 33.68 | 34.04 | 10,122,947 | -0.01(-0.02%) |
Jun 15, 2001 | 33.36 | 34.18 | 33.30 | 34.04 | 15,961,033 | +0.74(+2.22%) |
Jun 14, 2001 | 33.45 | 33.50 | 33.20 | 33.30 | 8,315,971 | +0.13(+0.39%) |
Jun 13, 2001 | 33.07 | 33.36 | 33.04 | 33.17 | 8,963,340 | +16.52(+99.25%) |
Jun 12, 2001 | 16.57 | 16.68 | 16.48 | 16.65 | 14,429,208 | +0.07(+0.42%) |
Jun 11, 2001 | 16.55 | 16.62 | 16.37 | 16.58 | 9,619,574 | -0.10(-0.63%) |
Jun 08, 2001 | 16.80 | 16.84 | 16.53 | 16.68 | 8,352,046 | -0.17(-1.02%) |
Jun 07, 2001 | 16.86 | 16.92 | 16.79 | 16.86 | 13,805,228 | -0.01(-0.04%) |
Jun 06, 2001 | 16.71 | 16.93 | 16.66 | 16.86 | 16,181,001 | +0.15(+0.89%) |
Jun 05, 2001 | 16.43 | 16.76 | 16.43 | 16.71 | 16,241,840 | +0.34(+2.05%) |
Jun 04, 2001 | 16.03 | 16.45 | 16.01 | 16.38 | 14,036,354 | +0.35(+2.18%) |
Jun 01, 2001 | 15.86 | 16.06 | 15.80 | 16.03 | 12,220,665 | +0.17(+1.08%) |
May 31, 2001 | 16.01 | 16.01 | 15.77 | 15.86 | 12,815,908 | -0.02(-0.15%) |
May 30, 2001 | 16.00 | 16.04 | 15.78 | 15.88 | 14,849,577 | -0.06(-0.35%) |
May 29, 2001 | 15.90 | 16.04 | 15.86 | 15.94 | 12,973,967 | +0.03(+0.20%) |
May 25, 2001 | 15.97 | 15.99 | 15.86 | 15.90 | 6,708,785 | -0.03(-0.21%) |
May 24, 2001 | 16.09 | 16.09 | 15.83 | 15.94 | 16,199,039 | -0.05(-0.29%) |
May 23, 2001 | 16.28 | 16.31 | 15.93 | 15.98 | 15,631,923 | -0.21(-1.28%) |
May 22, 2001 | 16.46 | 16.46 | 16.15 | 16.19 | 10,077,547 | -0.27(-1.62%) |
May 21, 2001 | 16.44 | 16.51 | 16.25 | 16.46 | 12,360,992 | -0.06(-0.37%) |
May 18, 2001 | 16.68 | 16.68 | 16.26 | 16.52 | 18,006,474 | +0.05(+0.32%) |
May 17, 2001 | 16.29 | 16.55 | 16.17 | 16.47 | 15,201,770 | +0.15(+0.91%) |
May 16, 2001 | 15.95 | 16.37 | 15.85 | 16.32 | 17,302,394 | +0.44(+2.77%) |
May 15, 2001 | 15.99 | 16.02 | 15.76 | 15.88 | 13,808,896 | -0.12(-0.73%) |
May 14, 2001 | 15.94 | 16.03 | 15.93 | 15.99 | 6,238,583 | +0.09(+0.54%) |
May 11, 2001 | 15.95 | 16.00 | 15.86 | 15.91 | 10,884,962 | +0.00(+0.02%) |
May 10, 2001 | 16.07 | 16.11 | 15.88 | 15.90 | 19,058,466 | -0.17(-1.03%) |
May 09, 2001 | 16.02 | 16.09 | 15.86 | 16.07 | 13,892,970 | +0.05(+0.31%) |
May 08, 2001 | 16.04 | 16.04 | 15.86 | 16.02 | 8,020,337 | -0.02(-0.15%) |
May 07, 2001 | 16.06 | 16.09 | 15.92 | 16.04 | 9,555,678 | +0.06(+0.35%) |
May 04, 2001 | 15.83 | 16.00 | 15.80 | 15.99 | 8,633,006 | +0.16(+1.03%) |
May 03, 2001 | 15.98 | 15.98 | 15.71 | 15.82 | 9,726,883 | -0.12(-0.76%) |
May 02, 2001 | 15.83 | 16.03 | 15.67 | 15.95 | 16,314,602 | +0.11(+0.72%) |
May 01, 2001 | 15.80 | 15.96 | 15.74 | 15.83 | 13,982,853 | +0.05(+0.33%) |
Apr 30, 2001 | 15.68 | 15.81 | 15.67 | 15.78 | 13,242,392 | +0.18(+1.15%) |
Apr 27, 2001 | 15.63 | 15.65 | 15.44 | 15.60 | 13,370,795 | -0.03(-0.18%) |
Apr 26, 2001 | 15.33 | 15.65 | 15.14 | 15.63 | 16,585,473 | +0.25(+1.65%) |
Apr 25, 2001 | 15.13 | 15.40 | 15.13 | 15.37 | 9,926,826 | +0.24(+1.61%) |
Apr 24, 2001 | 15.13 | 15.19 | 15.05 | 15.13 | 12,029,283 | +0.10(+0.66%) |
Apr 23, 2001 | 15.10 | 15.23 | 14.86 | 15.03 | 9,876,687 | -0.03(-0.23%) |
Apr 20, 2001 | 15.03 | 15.16 | 14.87 | 15.06 | 13,021,048 | -0.12(-0.80%) |
Apr 19, 2001 | 15.25 | 15.25 | 15.00 | 15.19 | 11,268,338 | -0.18(-1.17%) |
Apr 18, 2001 | 15.45 | 15.45 | 14.99 | 15.37 | 19,618,244 | -0.08(-0.53%) |
Apr 17, 2001 | 15.19 | 15.48 | 15.18 | 15.45 | 15,420,057 | +0.30(+2.00%) |
Apr 16, 2001 | 14.96 | 15.19 | 14.88 | 15.14 | 9,573,104 | +0.27(+1.81%) |
Apr 12, 2001 | 14.74 | 14.95 | 14.74 | 14.87 | 16,613,293 | +0.02(+0.12%) |
Apr 11, 2001 | 14.97 | 15.06 | 14.77 | 14.86 | 23,386,280 | -0.19(-1.29%) |
Apr 10, 2001 | 15.11 | 15.13 | 14.87 | 15.05 | 24,900,832 | +0.13(+0.87%) |
Apr 09, 2001 | 14.86 | 14.92 | 14.75 | 14.92 | 15,510,856 | +0.14(+0.94%) |
Apr 06, 2001 | 14.51 | 14.96 | 14.48 | 14.78 | 22,035,290 | +0.25(+1.70%) |
Apr 05, 2001 | 14.21 | 14.56 | 14.08 | 14.54 | 20,567,820 | +0.32(+2.27%) |
Apr 04, 2001 | 14.08 | 14.31 | 13.93 | 14.21 | 18,922,420 | +0.13(+0.93%) |
Apr 03, 2001 | 14.18 | 14.34 | 14.03 | 14.08 | 16,992,696 | -0.20(-1.39%) |