Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 10.45 | 10.53 | 10.42 | 10.49 | 6,537,930 | -0.02(-0.20%) |
May 30, 2001 | 10.54 | 10.61 | 10.40 | 10.51 | 7,151,474 | -0.04(-0.42%) |
May 29, 2001 | 10.41 | 10.55 | 10.37 | 10.55 | 8,760,226 | +0.19(+1.80%) |
May 25, 2001 | 10.49 | 10.50 | 10.33 | 10.37 | 6,666,887 | -0.12(-1.17%) |
May 24, 2001 | 10.45 | 10.54 | 10.37 | 10.49 | 7,903,164 | +0.01(+0.09%) |
May 23, 2001 | 10.54 | 10.60 | 10.39 | 10.48 | 10,028,359 | +0.03(+0.30%) |
May 22, 2001 | 10.66 | 10.71 | 10.44 | 10.45 | 12,364,910 | -0.20(-1.92%) |
May 21, 2001 | 10.61 | 10.80 | 10.51 | 10.65 | 17,951,128 | -0.36(-3.30%) |
May 18, 2001 | 10.96 | 11.01 | 10.84 | 11.01 | 7,316,576 | +0.05(+0.49%) |
May 17, 2001 | 11.06 | 11.15 | 10.89 | 10.96 | 9,741,957 | -0.19(-1.67%) |
May 16, 2001 | 10.82 | 11.15 | 10.80 | 11.15 | 10,621,992 | +0.38(+3.50%) |
May 15, 2001 | 10.78 | 10.81 | 10.68 | 10.77 | 7,128,194 | -0.01(-0.11%) |
May 14, 2001 | 10.77 | 10.80 | 10.66 | 10.78 | 4,277,345 | +0.09(+0.84%) |
May 11, 2001 | 10.75 | 10.82 | 10.63 | 10.69 | 4,979,719 | -0.06(-0.52%) |
May 10, 2001 | 10.85 | 10.85 | 10.63 | 10.75 | 7,185,781 | -0.06(-0.53%) |
May 09, 2001 | 10.53 | 10.81 | 10.44 | 10.80 | 13,455,075 | +0.28(+2.62%) |
May 08, 2001 | 10.53 | 10.57 | 10.37 | 10.53 | 6,888,964 | -0.02(-0.23%) |
May 07, 2001 | 10.51 | 10.60 | 10.43 | 10.55 | 5,663,408 | +0.06(+0.59%) |
May 04, 2001 | 10.41 | 10.53 | 10.32 | 10.49 | 8,642,908 | +0.00(+0.00%) |
May 03, 2001 | 10.57 | 10.57 | 10.39 | 10.49 | 12,162,131 | +0.02(+0.19%) |
May 02, 2001 | 10.59 | 10.59 | 10.37 | 10.47 | 19,615,628 | -0.00(-0.05%) |
May 01, 2001 | 10.25 | 10.58 | 10.16 | 10.48 | 26,611,802 | +0.67(+6.88%) |
Apr 30, 2001 | 9.802 | 9.841 | 9.671 | 9.802 | 12,758,521 | +0.04(+0.37%) |
Apr 27, 2001 | 9.533 | 9.766 | 9.484 | 9.766 | 8,524,059 | +0.25(+2.62%) |
Apr 26, 2001 | 9.484 | 9.516 | 9.432 | 9.516 | 11,025,099 | +0.12(+1.29%) |
Apr 25, 2001 | 9.272 | 9.441 | 9.255 | 9.396 | 11,332,637 | +0.15(+1.62%) |
Apr 24, 2001 | 9.304 | 9.425 | 9.174 | 9.245 | 16,786,528 | -0.23(-2.43%) |
Apr 23, 2001 | 9.467 | 9.541 | 9.430 | 9.476 | 9,153,225 | +0.01(+0.09%) |
Apr 20, 2001 | 9.583 | 9.732 | 9.415 | 9.467 | 12,388,802 | -0.16(-1.63%) |
Apr 19, 2001 | 9.451 | 9.629 | 9.386 | 9.624 | 12,248,511 | +0.25(+2.66%) |
Apr 18, 2001 | 9.427 | 9.794 | 9.263 | 9.374 | 15,717,498 | +0.00(+0.05%) |
Apr 17, 2001 | 9.516 | 9.574 | 9.134 | 9.370 | 21,420,420 | -0.29(-2.96%) |
Apr 16, 2001 | 9.663 | 9.784 | 9.474 | 9.655 | 8,431,553 | +0.06(+0.60%) |
Apr 12, 2001 | 9.614 | 9.701 | 9.484 | 9.598 | 8,878,463 | -0.03(-0.31%) |
Apr 11, 2001 | 9.467 | 9.639 | 9.379 | 9.627 | 11,621,490 | +0.05(+0.48%) |
Apr 10, 2001 | 9.794 | 9.827 | 9.427 | 9.582 | 16,364,736 | -0.27(-2.72%) |
Apr 09, 2001 | 10.12 | 10.12 | 9.786 | 9.849 | 7,985,868 | -0.22(-2.17%) |
Apr 06, 2001 | 10.04 | 10.18 | 9.778 | 10.07 | 9,232,560 | +0.02(+0.21%) |
Apr 05, 2001 | 9.957 | 10.06 | 9.794 | 10.05 | 9,919,006 | +0.11(+1.12%) |
Apr 04, 2001 | 9.859 | 9.956 | 9.614 | 9.936 | 12,299,971 | -0.04(-0.38%) |
Apr 03, 2001 | 9.965 | 10.08 | 9.805 | 9.973 | 9,967,709 | -0.08(-0.81%) |
Apr 02, 2001 | 10.28 | 10.39 | 9.967 | 10.06 | 9,153,837 | -0.16(-1.60%) |
Mar 30, 2001 | 10.04 | 10.25 | 9.876 | 10.22 | 8,574,601 | +0.22(+2.20%) |
Mar 29, 2001 | 10.13 | 10.29 | 9.892 | 9.998 | 10,154,560 | -0.13(-1.32%) |
Mar 28, 2001 | 10.09 | 10.24 | 9.908 | 10.13 | 9,857,131 | -0.02(-0.18%) |
Mar 27, 2001 | 9.957 | 10.25 | 9.942 | 10.15 | 12,287,413 | +0.29(+2.91%) |
Mar 26, 2001 | 9.957 | 9.973 | 9.671 | 9.862 | 14,315,506 | +0.04(+0.37%) |
Mar 23, 2001 | 10.06 | 10.11 | 9.771 | 9.827 | 16,198,102 | -0.42(-4.06%) |
Mar 22, 2001 | 10.25 | 10.32 | 9.843 | 10.24 | 18,594,384 | -0.07(-0.71%) |
Mar 21, 2001 | 10.74 | 10.74 | 10.28 | 10.32 | 15,555,152 | -0.44(-4.10%) |
Mar 20, 2001 | 10.76 | 11.13 | 10.71 | 10.76 | 10,016,719 | +0.00(+0.00%) |
Mar 19, 2001 | 10.59 | 10.96 | 10.54 | 10.76 | 11,411,359 | +0.20(+1.85%) |
Mar 16, 2001 | 10.54 | 10.76 | 10.43 | 10.56 | 16,839,520 | -0.04(-0.37%) |
Mar 15, 2001 | 10.90 | 10.93 | 10.43 | 10.60 | 13,828,163 | -0.27(-2.49%) |
Mar 14, 2001 | 10.94 | 11.05 | 10.84 | 10.87 | 9,883,780 | -0.25(-2.26%) |
Mar 13, 2001 | 11.16 | 11.25 | 10.98 | 11.12 | 8,215,603 | -0.02(-0.16%) |
Mar 12, 2001 | 11.22 | 11.52 | 11.10 | 11.14 | 10,324,563 | -0.15(-1.29%) |
Mar 09, 2001 | 11.47 | 11.49 | 11.21 | 11.29 | 8,154,340 | -0.30(-2.62%) |
Mar 08, 2001 | 11.25 | 11.62 | 11.15 | 11.59 | 8,016,500 | +0.40(+3.62%) |
Mar 07, 2001 | 11.20 | 11.34 | 11.10 | 11.18 | 5,871,088 | -0.09(-0.77%) |
Mar 06, 2001 | 11.37 | 11.37 | 11.21 | 11.27 | 7,929,507 | -0.18(-1.58%) |
Mar 05, 2001 | 11.57 | 11.65 | 11.39 | 11.45 | 8,212,846 | +0.08(+0.73%) |
Mar 02, 2001 | 11.07 | 11.39 | 11.06 | 11.37 | 8,904,193 | +0.16(+1.46%) |