Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2001 | 18.19 | 18.46 | 17.91 | 17.91 | 6,493,635 | -0.28(-1.52%) |
Jun 28, 2001 | 18.19 | 18.52 | 18.14 | 18.19 | 4,678,717 | +0.24(+1.36%) |
Jun 27, 2001 | 18.19 | 18.35 | 17.90 | 17.94 | 5,957,887 | -0.11(-0.61%) |
Jun 26, 2001 | 18.05 | 18.31 | 18.00 | 18.05 | 7,326,242 | -0.11(-0.60%) |
Jun 25, 2001 | 18.37 | 18.63 | 18.16 | 18.16 | 6,021,272 | -0.17(-0.93%) |
Jun 22, 2001 | 18.34 | 18.52 | 18.29 | 18.33 | 4,647,821 | +0.07(+0.38%) |
Jun 21, 2001 | 18.48 | 18.62 | 18.13 | 18.26 | 12,467,767 | -0.35(-1.91%) |
Jun 20, 2001 | 18.89 | 18.89 | 18.37 | 18.62 | 10,430,523 | -0.28(-1.46%) |
Jun 19, 2001 | 19.19 | 19.31 | 18.88 | 18.89 | 5,415,450 | -0.29(-1.53%) |
Jun 18, 2001 | 18.99 | 19.41 | 18.99 | 19.19 | 5,192,806 | +0.21(+1.12%) |
Jun 15, 2001 | 18.99 | 19.27 | 18.80 | 18.98 | 8,073,168 | +0.02(+0.10%) |
Jun 14, 2001 | 19.14 | 19.21 | 18.86 | 18.96 | 4,384,087 | -0.19(-0.98%) |
Jun 13, 2001 | 19.21 | 19.47 | 19.11 | 19.14 | 4,486,332 | -0.02(-0.11%) |
Jun 12, 2001 | 18.89 | 19.22 | 18.82 | 19.16 | 6,503,509 | +0.27(+1.45%) |
Jun 11, 2001 | 18.86 | 18.97 | 18.69 | 18.89 | 2,707,725 | +0.04(+0.19%) |
Jun 08, 2001 | 19.07 | 19.07 | 18.81 | 18.85 | 3,074,977 | -0.27(-1.39%) |
Jun 07, 2001 | 19.06 | 19.32 | 18.98 | 19.12 | 3,653,087 | +0.03(+0.17%) |
Jun 06, 2001 | 19.14 | 19.15 | 18.97 | 19.09 | 4,789,880 | +0.01(+0.07%) |
Jun 05, 2001 | 18.87 | 19.13 | 18.69 | 19.07 | 4,944,680 | +0.24(+1.25%) |
Jun 04, 2001 | 18.69 | 19.00 | 18.61 | 18.84 | 3,819,036 | +0.09(+0.49%) |
Jun 01, 2001 | 18.53 | 18.81 | 18.18 | 18.74 | 6,806,420 | +0.13(+0.70%) |
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%) |