Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 18.42 | 18.74 | 18.42 | 18.61 | 4,973,346 | +0.19(+1.05%) |
May 30, 2001 | 18.64 | 18.76 | 18.32 | 18.42 | 5,374,998 | -0.38(-2.00%) |
May 29, 2001 | 18.68 | 18.95 | 18.52 | 18.80 | 4,954,235 | +0.15(+0.83%) |
May 25, 2001 | 18.72 | 18.85 | 18.64 | 18.64 | 3,336,480 | -0.03(-0.18%) |
May 24, 2001 | 18.98 | 19.07 | 18.52 | 18.68 | 8,153,753 | -0.26(-1.38%) |
May 23, 2001 | 18.93 | 19.01 | 18.85 | 18.94 | 4,468,176 | -0.06(-0.30%) |
May 22, 2001 | 19.36 | 19.37 | 18.92 | 18.99 | 6,866,620 | -0.33(-1.70%) |
May 21, 2001 | 19.32 | 19.44 | 19.19 | 19.32 | 4,459,258 | +0.01(+0.03%) |
May 18, 2001 | 19.44 | 19.53 | 19.15 | 19.32 | 6,263,983 | -0.10(-0.53%) |
May 17, 2001 | 19.62 | 19.94 | 19.26 | 19.42 | 12,834,382 | -0.28(-1.43%) |
May 16, 2001 | 18.54 | 19.71 | 18.45 | 19.70 | 11,419,841 | +1.15(+6.22%) |
May 15, 2001 | 18.57 | 18.80 | 18.49 | 18.55 | 4,528,058 | -0.02(-0.13%) |
May 14, 2001 | 18.43 | 18.59 | 18.41 | 18.57 | 2,613,125 | +0.14(+0.78%) |
May 11, 2001 | 18.53 | 18.64 | 18.28 | 18.43 | 3,598,939 | -0.10(-0.56%) |
May 10, 2001 | 18.42 | 18.67 | 18.41 | 18.53 | 3,733,036 | +0.17(+0.95%) |
May 09, 2001 | 18.27 | 18.54 | 18.26 | 18.36 | 4,153,161 | +0.09(+0.49%) |
May 08, 2001 | 18.50 | 18.63 | 18.17 | 18.27 | 5,749,257 | -0.24(-1.31%) |
May 07, 2001 | 18.72 | 18.95 | 18.45 | 18.51 | 4,672,984 | -0.33(-1.74%) |
May 04, 2001 | 18.33 | 18.84 | 18.23 | 18.84 | 6,665,635 | +0.35(+1.90%) |
May 03, 2001 | 18.33 | 18.65 | 18.11 | 18.48 | 6,397,124 | +0.19(+1.03%) |
May 02, 2001 | 18.60 | 18.60 | 18.16 | 18.30 | 6,873,309 | -0.15(-0.82%) |
May 01, 2001 | 18.68 | 18.68 | 18.27 | 18.45 | 5,599,235 | -0.24(-1.26%) |
Apr 30, 2001 | 18.68 | 19.14 | 18.58 | 18.68 | 8,032,079 | +0.00(+0.03%) |
Apr 27, 2001 | 18.44 | 18.78 | 18.41 | 18.68 | 5,050,109 | +0.18(+0.98%) |
Apr 26, 2001 | 18.42 | 18.63 | 18.13 | 18.50 | 4,151,887 | +0.13(+0.68%) |
Apr 25, 2001 | 18.23 | 18.43 | 17.98 | 18.37 | 5,351,428 | +0.14(+0.79%) |
Apr 24, 2001 | 18.24 | 18.79 | 18.13 | 18.23 | 10,033,649 | -0.03(-0.16%) |
Apr 23, 2001 | 17.68 | 18.32 | 17.43 | 18.26 | 9,524,019 | +0.60(+3.38%) |
Apr 20, 2001 | 17.98 | 18.07 | 17.60 | 17.66 | 6,921,405 | -0.63(-3.43%) |
Apr 19, 2001 | 18.17 | 18.29 | 17.90 | 18.29 | 6,130,524 | +0.08(+0.43%) |
Apr 18, 2001 | 17.36 | 18.41 | 17.09 | 18.21 | 10,892,693 | +1.11(+6.52%) |
Apr 17, 2001 | 17.19 | 17.37 | 16.98 | 17.09 | 5,835,894 | -0.25(-1.43%) |
Apr 16, 2001 | 16.91 | 17.38 | 16.91 | 17.34 | 6,516,250 | +0.43(+2.55%) |
Apr 12, 2001 | 16.64 | 16.99 | 16.55 | 16.91 | 5,188,028 | +0.14(+0.86%) |
Apr 11, 2001 | 17.42 | 17.46 | 16.68 | 16.77 | 7,285,153 | -0.28(-1.62%) |
Apr 10, 2001 | 16.56 | 17.55 | 16.52 | 17.04 | 12,381,448 | +0.63(+3.82%) |
Apr 09, 2001 | 16.29 | 16.51 | 16.18 | 16.42 | 6,297,746 | +0.40(+2.53%) |
Apr 06, 2001 | 16.07 | 16.15 | 15.82 | 16.01 | 5,928,583 | -0.19(-1.19%) |
Apr 05, 2001 | 15.85 | 16.30 | 15.85 | 16.20 | 9,428,782 | +0.72(+4.67%) |
Apr 04, 2001 | 15.68 | 16.01 | 15.25 | 15.48 | 12,820,048 | -0.20(-1.29%) |
Apr 03, 2001 | 15.91 | 16.01 | 15.46 | 15.68 | 10,380,516 | -0.34(-2.10%) |
Apr 02, 2001 | 16.26 | 16.66 | 15.93 | 16.02 | 7,390,583 | -0.29(-1.78%) |
Mar 30, 2001 | 16.18 | 16.52 | 16.02 | 16.31 | 5,886,539 | +0.17(+1.07%) |
Mar 29, 2001 | 16.33 | 16.33 | 15.78 | 16.14 | 7,942,257 | -0.32(-1.94%) |
Mar 28, 2001 | 16.27 | 16.47 | 16.08 | 16.46 | 7,119,842 | -0.09(-0.55%) |
Mar 27, 2001 | 16.33 | 16.69 | 16.13 | 16.55 | 10,393,893 | +0.22(+1.33%) |
Mar 26, 2001 | 15.93 | 16.72 | 15.93 | 16.33 | 8,675,486 | +0.36(+2.24%) |
Mar 23, 2001 | 16.05 | 16.24 | 15.62 | 15.97 | 12,454,708 | -0.01(-0.06%) |
Mar 22, 2001 | 15.85 | 16.25 | 15.46 | 15.98 | 21,460,816 | -0.29(-1.76%) |
Mar 21, 2001 | 16.52 | 16.61 | 16.01 | 16.27 | 14,310,396 | -0.25(-1.53%) |
Mar 20, 2001 | 16.95 | 17.19 | 16.52 | 16.52 | 8,767,220 | -0.43(-2.54%) |
Mar 19, 2001 | 16.64 | 17.06 | 16.52 | 16.95 | 7,508,116 | +0.31(+1.86%) |
Mar 16, 2001 | 17.31 | 17.31 | 16.56 | 16.64 | 10,760,827 | -0.51(-2.96%) |
Mar 15, 2001 | 17.17 | 17.25 | 16.95 | 17.15 | 6,723,287 | +0.27(+1.61%) |
Mar 14, 2001 | 16.48 | 17.27 | 16.41 | 16.88 | 18,018,588 | -0.03(-0.18%) |
Mar 13, 2001 | 17.72 | 17.72 | 16.72 | 16.91 | 15,808,070 | -0.64(-3.67%) |
Mar 12, 2001 | 18.21 | 18.33 | 17.42 | 17.55 | 8,758,620 | -0.72(-3.96%) |
Mar 09, 2001 | 18.35 | 18.80 | 18.06 | 18.27 | 9,568,612 | -0.12(-0.67%) |
Mar 08, 2001 | 17.88 | 18.44 | 17.78 | 18.40 | 7,734,901 | +0.67(+3.77%) |
Mar 07, 2001 | 17.63 | 17.77 | 17.61 | 17.73 | 4,651,643 | +0.11(+0.61%) |
Mar 06, 2001 | 17.82 | 17.82 | 17.56 | 17.62 | 5,052,021 | +0.01(+0.04%) |
Mar 05, 2001 | 17.61 | 17.75 | 17.50 | 17.61 | 4,234,702 | +0.14(+0.78%) |
Mar 02, 2001 | 17.20 | 17.74 | 17.04 | 17.48 | 8,497,116 | +0.27(+1.58%) |