Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 16.14 | 16.14 | 15.89 | 15.98 | 12,713,142 | -0.02(-0.15%) |
May 30, 2001 | 16.13 | 16.17 | 15.91 | 16.01 | 14,730,505 | -0.06(-0.35%) |
May 29, 2001 | 16.03 | 16.17 | 15.99 | 16.06 | 12,869,934 | +0.03(+0.20%) |
May 25, 2001 | 16.10 | 16.11 | 15.98 | 16.03 | 6,654,990 | -0.03(-0.21%) |
May 24, 2001 | 16.22 | 16.22 | 15.96 | 16.07 | 16,069,145 | -0.05(-0.29%) |
May 23, 2001 | 16.41 | 16.45 | 16.06 | 16.11 | 15,506,577 | -0.21(-1.28%) |
May 22, 2001 | 16.59 | 16.59 | 16.28 | 16.32 | 9,996,739 | -0.27(-1.62%) |
May 21, 2001 | 16.57 | 16.64 | 16.38 | 16.59 | 12,261,874 | -0.06(-0.37%) |
May 18, 2001 | 16.82 | 16.82 | 16.40 | 16.65 | 17,862,086 | +0.05(+0.32%) |
May 17, 2001 | 16.42 | 16.68 | 16.31 | 16.60 | 15,079,873 | +0.15(+0.91%) |
May 16, 2001 | 16.07 | 16.51 | 15.98 | 16.45 | 17,163,652 | +0.44(+2.77%) |
May 15, 2001 | 16.12 | 16.15 | 15.89 | 16.01 | 13,698,168 | -0.12(-0.73%) |
May 14, 2001 | 16.07 | 16.16 | 16.05 | 16.12 | 6,188,559 | +0.09(+0.55%) |
May 11, 2001 | 16.08 | 16.13 | 15.99 | 16.04 | 10,797,680 | +0.00(+0.02%) |
May 10, 2001 | 16.20 | 16.24 | 16.01 | 16.03 | 18,905,644 | -0.17(-1.03%) |
May 09, 2001 | 16.15 | 16.22 | 15.99 | 16.20 | 13,781,568 | +0.05(+0.31%) |
May 08, 2001 | 16.17 | 16.17 | 15.99 | 16.15 | 7,956,025 | -0.02(-0.15%) |
May 07, 2001 | 16.19 | 16.22 | 16.05 | 16.17 | 9,479,055 | +0.06(+0.35%) |
May 04, 2001 | 15.95 | 16.13 | 15.93 | 16.12 | 8,563,781 | +0.16(+1.03%) |
May 03, 2001 | 16.11 | 16.11 | 15.84 | 15.95 | 9,648,887 | -0.12(-0.76%) |
May 02, 2001 | 15.96 | 16.16 | 15.80 | 16.07 | 16,183,782 | +0.12(+0.72%) |
May 01, 2001 | 15.93 | 16.09 | 15.87 | 15.96 | 13,870,730 | +0.05(+0.33%) |
Apr 30, 2001 | 15.81 | 15.94 | 15.79 | 15.91 | 13,136,206 | +0.18(+1.15%) |
Apr 27, 2001 | 15.75 | 15.78 | 15.56 | 15.73 | 13,263,580 | -0.03(-0.18%) |
Apr 26, 2001 | 15.46 | 15.78 | 15.26 | 15.75 | 16,452,480 | +0.26(+1.65%) |
Apr 25, 2001 | 15.25 | 15.53 | 15.25 | 15.50 | 9,847,227 | +0.25(+1.61%) |
Apr 24, 2001 | 15.25 | 15.31 | 15.18 | 15.25 | 11,932,825 | +0.10(+0.66%) |
Apr 23, 2001 | 15.23 | 15.35 | 14.98 | 15.15 | 9,797,490 | -0.03(-0.23%) |
Apr 20, 2001 | 15.15 | 15.28 | 14.99 | 15.19 | 12,916,638 | -0.12(-0.80%) |
Apr 19, 2001 | 15.38 | 15.38 | 15.12 | 15.31 | 11,177,982 | -0.18(-1.17%) |
Apr 18, 2001 | 15.57 | 15.57 | 15.12 | 15.49 | 19,460,934 | -0.08(-0.53%) |
Apr 17, 2001 | 15.31 | 15.60 | 15.30 | 15.57 | 15,296,409 | +0.31(+2.00%) |
Apr 16, 2001 | 15.09 | 15.32 | 15.00 | 15.27 | 9,496,341 | +0.27(+1.81%) |
Apr 12, 2001 | 14.86 | 15.07 | 14.86 | 14.99 | 16,480,078 | +0.02(+0.12%) |
Apr 11, 2001 | 15.09 | 15.18 | 14.89 | 14.98 | 23,198,756 | -0.20(-1.29%) |
Apr 10, 2001 | 15.23 | 15.25 | 14.99 | 15.17 | 24,701,162 | +0.13(+0.87%) |
Apr 09, 2001 | 14.98 | 15.04 | 14.87 | 15.04 | 15,386,481 | +0.14(+0.94%) |
Apr 06, 2001 | 14.62 | 15.09 | 14.59 | 14.90 | 21,858,598 | +0.25(+1.70%) |
Apr 05, 2001 | 14.33 | 14.67 | 14.19 | 14.65 | 20,402,896 | +0.32(+2.27%) |
Apr 04, 2001 | 14.20 | 14.42 | 14.05 | 14.33 | 18,770,688 | +0.13(+0.93%) |
Apr 03, 2001 | 14.29 | 14.46 | 14.15 | 14.20 | 16,856,438 | -0.20(-1.39%) |
Apr 02, 2001 | 14.43 | 14.44 | 14.18 | 14.40 | 17,396,564 | -0.02(-0.17%) |
Mar 30, 2001 | 14.67 | 14.71 | 14.38 | 14.42 | 23,686,416 | -0.15(-1.03%) |
Mar 29, 2001 | 14.22 | 14.61 | 14.20 | 14.57 | 30,295,612 | +0.35(+2.43%) |
Mar 28, 2001 | 13.77 | 14.23 | 13.77 | 14.22 | 52,246,104 | +0.50(+3.64%) |
Mar 27, 2001 | 13.68 | 13.73 | 13.27 | 13.73 | 100,148,448 | -0.35(-2.49%) |
Mar 26, 2001 | 14.43 | 14.43 | 14.02 | 14.08 | 25,790,514 | -0.47(-3.21%) |
Mar 23, 2001 | 14.45 | 14.64 | 14.33 | 14.54 | 17,423,252 | +0.07(+0.47%) |
Mar 22, 2001 | 14.20 | 14.51 | 13.80 | 14.48 | 20,569,392 | +0.09(+0.65%) |
Mar 21, 2001 | 14.92 | 14.93 | 14.24 | 14.38 | 17,992,796 | -0.59(-3.93%) |
Mar 20, 2001 | 15.14 | 15.22 | 14.95 | 14.97 | 9,688,009 | -0.19(-1.25%) |
Mar 19, 2001 | 15.04 | 15.24 | 14.99 | 15.16 | 8,732,097 | -0.01(-0.04%) |
Mar 16, 2001 | 15.33 | 15.51 | 15.09 | 15.17 | 17,108,456 | -0.22(-1.46%) |
Mar 15, 2001 | 15.33 | 15.39 | 15.17 | 15.39 | 11,329,921 | +0.02(+0.11%) |
Mar 14, 2001 | 15.48 | 15.51 | 15.18 | 15.37 | 10,530,194 | -0.15(-0.96%) |
Mar 13, 2001 | 15.65 | 15.65 | 15.25 | 15.52 | 15,113,233 | -0.13(-0.84%) |
Mar 12, 2001 | 15.94 | 15.99 | 15.59 | 15.65 | 10,229,652 | -0.29(-1.81%) |
Mar 09, 2001 | 16.16 | 16.20 | 15.73 | 15.94 | 12,573,031 | -0.19(-1.20%) |
Mar 08, 2001 | 15.63 | 16.16 | 15.57 | 16.14 | 11,975,283 | +0.51(+3.24%) |
Mar 07, 2001 | 15.96 | 15.96 | 15.53 | 15.63 | 10,542,628 | -0.33(-2.07%) |
Mar 06, 2001 | 16.20 | 16.20 | 15.90 | 15.96 | 9,167,898 | -0.28(-1.71%) |
Mar 05, 2001 | 16.20 | 16.28 | 16.05 | 16.24 | 6,490,617 | -0.11(-0.68%) |
Mar 02, 2001 | 16.37 | 16.46 | 16.06 | 16.35 | 10,559,005 | +0.01(+0.07%) |