Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 19.18 | 19.40 | 19.11 | 19.19 | 11,889,487 | +0.08(+0.43%) |
May 30, 2001 | 19.37 | 19.41 | 19.04 | 19.11 | 12,248,232 | -0.17(-0.87%) |
May 29, 2001 | 18.92 | 19.32 | 18.70 | 19.27 | 15,894,355 | +0.41(+2.20%) |
May 25, 2001 | 18.79 | 19.04 | 18.78 | 18.86 | 10,481,567 | +0.03(+0.18%) |
May 24, 2001 | 18.66 | 19.10 | 18.62 | 18.83 | 13,574,168 | +0.24(+1.29%) |
May 23, 2001 | 18.44 | 18.73 | 18.44 | 18.59 | 17,209,038 | +0.15(+0.83%) |
May 22, 2001 | 18.66 | 18.83 | 18.36 | 18.43 | 33,217,528 | -0.31(-1.65%) |
May 21, 2001 | 19.60 | 19.63 | 18.64 | 18.74 | 26,110,414 | -0.80(-4.11%) |
May 18, 2001 | 19.41 | 19.59 | 19.41 | 19.55 | 11,370,794 | +0.16(+0.83%) |
May 17, 2001 | 19.52 | 19.69 | 19.28 | 19.39 | 11,090,549 | -0.15(-0.78%) |
May 16, 2001 | 19.11 | 19.63 | 19.04 | 19.54 | 20,540,624 | +0.53(+2.81%) |
May 15, 2001 | 19.02 | 19.20 | 18.77 | 19.01 | 13,765,463 | +0.00(+0.02%) |
May 14, 2001 | 19.15 | 19.27 | 18.95 | 19.00 | 11,787,945 | -0.31(-1.62%) |
May 11, 2001 | 19.53 | 19.57 | 19.17 | 19.32 | 11,272,735 | -0.21(-1.09%) |
May 10, 2001 | 19.18 | 19.57 | 19.11 | 19.53 | 11,767,315 | +0.35(+1.83%) |
May 09, 2001 | 19.04 | 19.33 | 19.01 | 19.18 | 17,985,470 | +0.14(+0.75%) |
May 08, 2001 | 19.22 | 19.34 | 18.96 | 19.04 | 16,100,922 | -0.37(-1.92%) |
May 07, 2001 | 19.63 | 20.11 | 19.30 | 19.41 | 20,716,648 | -0.37(-1.89%) |
May 04, 2001 | 19.31 | 19.86 | 19.28 | 19.78 | 19,494,128 | +0.52(+2.71%) |
May 03, 2001 | 19.15 | 19.50 | 19.15 | 19.26 | 17,210,914 | +0.22(+1.16%) |
May 02, 2001 | 19.44 | 19.44 | 18.98 | 19.04 | 17,636,640 | -0.41(-2.09%) |
May 01, 2001 | 18.88 | 19.54 | 18.83 | 19.45 | 19,717,306 | +0.74(+3.97%) |
Apr 30, 2001 | 19.02 | 19.41 | 18.70 | 18.70 | 19,049,918 | -0.36(-1.90%) |
Apr 27, 2001 | 18.77 | 19.13 | 18.60 | 19.07 | 18,326,266 | +0.07(+0.35%) |
Apr 26, 2001 | 18.66 | 19.00 | 18.48 | 19.00 | 26,716,448 | +0.07(+0.39%) |
Apr 25, 2001 | 18.27 | 18.92 | 18.10 | 18.92 | 32,601,312 | +1.03(+5.74%) |
Apr 24, 2001 | 18.03 | 18.10 | 17.72 | 17.90 | 13,127,545 | +0.00(+0.00%) |
Apr 23, 2001 | 17.82 | 18.14 | 17.79 | 17.90 | 17,328,264 | +0.29(+1.67%) |
Apr 20, 2001 | 17.36 | 17.75 | 17.29 | 17.60 | 18,161,494 | +0.25(+1.42%) |
Apr 19, 2001 | 17.39 | 17.47 | 17.02 | 17.36 | 22,595,838 | -0.12(-0.70%) |
Apr 18, 2001 | 17.84 | 17.92 | 17.24 | 17.48 | 24,699,546 | -0.37(-2.05%) |
Apr 17, 2001 | 17.29 | 18.03 | 17.26 | 17.84 | 16,231,131 | +0.47(+2.68%) |
Apr 16, 2001 | 17.16 | 17.54 | 17.14 | 17.38 | 11,464,834 | +0.25(+1.46%) |
Apr 12, 2001 | 17.06 | 17.20 | 16.82 | 17.13 | 10,999,189 | +0.06(+0.33%) |
Apr 11, 2001 | 17.60 | 17.60 | 16.92 | 17.07 | 17,449,630 | -0.68(-3.85%) |
Apr 10, 2001 | 17.56 | 17.86 | 17.56 | 17.76 | 18,486,214 | +0.21(+1.21%) |
Apr 09, 2001 | 17.43 | 17.61 | 17.42 | 17.54 | 15,993,754 | +0.09(+0.53%) |
Apr 06, 2001 | 16.98 | 17.72 | 16.96 | 17.45 | 22,730,870 | +0.19(+1.12%) |
Apr 05, 2001 | 17.17 | 17.40 | 17.14 | 17.26 | 27,938,700 | +0.23(+1.34%) |
Apr 04, 2001 | 16.65 | 17.08 | 16.43 | 17.03 | 20,195,544 | +0.41(+2.49%) |
Apr 03, 2001 | 17.21 | 17.21 | 16.42 | 16.61 | 22,307,020 | -0.63(-3.64%) |
Apr 02, 2001 | 17.80 | 18.00 | 17.20 | 17.24 | 16,765,095 | -0.47(-2.66%) |
Mar 30, 2001 | 17.67 | 18.01 | 17.59 | 17.71 | 17,967,252 | +0.23(+1.32%) |
Mar 29, 2001 | 17.17 | 17.88 | 17.02 | 17.48 | 18,776,370 | +0.16(+0.91%) |
Mar 28, 2001 | 17.54 | 17.57 | 16.89 | 17.32 | 24,368,934 | -0.31(-1.74%) |
Mar 27, 2001 | 16.85 | 17.69 | 16.61 | 17.63 | 29,377,698 | +0.74(+4.38%) |
Mar 26, 2001 | 16.40 | 17.15 | 16.24 | 16.89 | 24,814,216 | +0.69(+4.26%) |
Mar 23, 2001 | 16.07 | 16.39 | 15.83 | 16.20 | 35,971,476 | +0.19(+1.17%) |
Mar 22, 2001 | 16.37 | 16.39 | 15.48 | 16.01 | 42,072,552 | -0.52(-3.16%) |
Mar 21, 2001 | 16.53 | 16.61 | 16.24 | 16.53 | 31,046,572 | -0.23(-1.36%) |
Mar 20, 2001 | 17.54 | 17.55 | 16.51 | 16.76 | 39,537,224 | -0.84(-4.75%) |
Mar 19, 2001 | 17.93 | 18.09 | 17.60 | 17.60 | 17,647,892 | -0.37(-2.08%) |
Mar 16, 2001 | 17.60 | 18.02 | 17.59 | 17.97 | 27,736,956 | +0.33(+1.88%) |
Mar 15, 2001 | 17.88 | 17.88 | 17.50 | 17.64 | 19,323,196 | -0.29(-1.62%) |
Mar 14, 2001 | 17.95 | 18.29 | 17.86 | 17.93 | 20,350,402 | -0.54(-2.95%) |
Mar 13, 2001 | 18.21 | 18.52 | 17.86 | 18.48 | 24,928,350 | -0.04(-0.20%) |
Mar 12, 2001 | 19.15 | 19.26 | 18.51 | 18.51 | 22,998,522 | -0.80(-4.15%) |
Mar 09, 2001 | 19.18 | 19.42 | 19.04 | 19.32 | 23,347,890 | +0.34(+1.77%) |
Mar 08, 2001 | 18.66 | 19.04 | 18.55 | 18.98 | 20,833,460 | +0.30(+1.62%) |
Mar 07, 2001 | 18.12 | 18.79 | 18.11 | 18.68 | 24,534,508 | +0.45(+2.48%) |
Mar 06, 2001 | 18.32 | 18.32 | 18.12 | 18.23 | 14,519,122 | -0.19(-1.01%) |
Mar 05, 2001 | 18.44 | 18.65 | 18.39 | 18.41 | 14,879,474 | -0.14(-0.74%) |
Mar 02, 2001 | 18.20 | 18.59 | 18.20 | 18.55 | 24,206,038 | +0.43(+2.37%) |