Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2001 | 20.25 | 20.65 | 20.09 | 20.39 | 7,623,135 | -0.28(-1.34%) |
May 30, 2001 | 20.53 | 20.74 | 20.37 | 20.66 | 5,348,849 | -0.04(-0.20%) |
May 29, 2001 | 20.55 | 20.73 | 20.41 | 20.70 | 4,132,243 | +0.16(+0.79%) |
May 25, 2001 | 20.52 | 20.60 | 20.38 | 20.54 | 3,054,660 | -0.17(-0.81%) |
May 24, 2001 | 20.30 | 20.71 | 20.28 | 20.71 | 4,451,879 | +0.35(+1.72%) |
May 23, 2001 | 20.30 | 20.43 | 20.10 | 20.36 | 6,152,246 | -0.18(-0.85%) |
May 22, 2001 | 20.67 | 20.84 | 20.33 | 20.53 | 10,139,673 | +0.43(+2.14%) |
May 21, 2001 | 20.04 | 20.18 | 19.54 | 20.10 | 8,628,384 | +0.04(+0.20%) |
May 18, 2001 | 19.22 | 20.13 | 19.20 | 20.06 | 13,218,989 | +0.88(+4.56%) |
May 17, 2001 | 18.51 | 19.36 | 18.51 | 19.19 | 11,585,015 | +0.54(+2.89%) |
May 16, 2001 | 18.58 | 18.84 | 18.45 | 18.65 | 7,234,136 | +0.13(+0.73%) |
May 15, 2001 | 18.68 | 18.93 | 18.48 | 18.51 | 6,417,074 | -0.17(-0.90%) |
May 14, 2001 | 18.51 | 18.78 | 18.42 | 18.68 | 9,386,628 | +0.01(+0.04%) |
May 11, 2001 | 18.25 | 18.70 | 18.21 | 18.68 | 7,205,618 | +0.56(+3.08%) |
May 10, 2001 | 18.31 | 18.32 | 18.12 | 18.12 | 7,807,757 | -0.20(-1.07%) |
May 09, 2001 | 17.71 | 18.31 | 17.67 | 18.31 | 9,073,973 | +0.44(+2.45%) |
May 08, 2001 | 18.03 | 18.14 | 17.84 | 17.88 | 6,171,555 | -0.15(-0.82%) |
May 07, 2001 | 18.16 | 18.18 | 17.94 | 18.02 | 5,021,341 | -0.03(-0.19%) |
May 04, 2001 | 17.79 | 18.08 | 17.78 | 18.06 | 9,438,613 | -0.05(-0.30%) |
May 03, 2001 | 18.56 | 18.56 | 18.01 | 18.11 | 9,560,110 | -0.44(-2.36%) |
May 02, 2001 | 18.71 | 18.71 | 18.35 | 18.55 | 5,321,520 | -0.15(-0.83%) |
May 01, 2001 | 18.35 | 18.82 | 18.26 | 18.70 | 5,966,732 | +0.19(+1.02%) |
Apr 30, 2001 | 18.45 | 18.64 | 18.11 | 18.51 | 8,582,637 | +0.26(+1.44%) |
Apr 27, 2001 | 18.35 | 18.49 | 18.02 | 18.25 | 4,194,477 | +0.06(+0.33%) |
Apr 26, 2001 | 18.08 | 18.31 | 17.97 | 18.19 | 4,505,052 | +0.01(+0.07%) |
Apr 25, 2001 | 18.19 | 18.21 | 17.92 | 18.18 | 6,365,535 | +0.11(+0.60%) |
Apr 24, 2001 | 18.32 | 18.35 | 18.03 | 18.07 | 7,514,560 | -0.08(-0.45%) |
Apr 23, 2001 | 18.23 | 18.35 | 18.04 | 18.15 | 5,105,855 | -0.09(-0.48%) |
Apr 20, 2001 | 18.35 | 18.49 | 17.98 | 18.24 | 5,956,038 | -0.26(-1.38%) |
Apr 19, 2001 | 18.51 | 18.78 | 17.98 | 18.49 | 7,288,795 | -0.01(-0.07%) |
Apr 18, 2001 | 18.14 | 18.82 | 18.08 | 18.51 | 6,378,902 | +0.22(+1.18%) |
Apr 17, 2001 | 18.19 | 18.38 | 18.11 | 18.29 | 4,224,183 | -0.03(-0.18%) |
Apr 16, 2001 | 18.14 | 18.37 | 18.02 | 18.33 | 3,630,510 | +0.22(+1.23%) |
Apr 12, 2001 | 17.80 | 18.20 | 17.79 | 18.10 | 4,266,959 | +0.11(+0.60%) |
Apr 11, 2001 | 18.07 | 18.35 | 17.88 | 18.00 | 5,057,434 | -0.18(-1.00%) |
Apr 10, 2001 | 18.00 | 18.43 | 17.91 | 18.18 | 5,571,941 | +0.21(+1.16%) |
Apr 09, 2001 | 17.47 | 18.14 | 17.46 | 17.97 | 5,456,385 | +0.30(+1.68%) |
Apr 06, 2001 | 17.65 | 17.67 | 17.34 | 17.67 | 4,919,896 | +0.17(+0.96%) |
Apr 05, 2001 | 17.73 | 17.87 | 17.32 | 17.50 | 6,478,863 | -0.06(-0.34%) |
Apr 04, 2001 | 17.47 | 17.57 | 17.09 | 17.57 | 8,103,777 | +0.20(+1.16%) |
Apr 03, 2001 | 17.88 | 17.89 | 17.25 | 17.36 | 8,261,812 | -0.57(-3.19%) |
Apr 02, 2001 | 17.71 | 18.35 | 17.71 | 17.94 | 6,773,248 | +0.06(+0.34%) |
Mar 30, 2001 | 17.27 | 17.91 | 17.18 | 17.88 | 8,682,152 | +0.04(+0.23%) |
Mar 29, 2001 | 17.00 | 18.16 | 16.89 | 17.83 | 8,434,850 | +0.81(+4.79%) |
Mar 28, 2001 | 17.02 | 17.18 | 16.83 | 17.02 | 6,191,903 | -0.03(-0.20%) |
Mar 27, 2001 | 17.03 | 17.24 | 16.87 | 17.05 | 8,479,112 | +0.02(+0.12%) |
Mar 26, 2001 | 16.83 | 17.16 | 16.66 | 17.03 | 7,670,516 | +0.20(+1.20%) |
Mar 23, 2001 | 17.00 | 17.06 | 16.66 | 16.83 | 7,738,691 | -0.07(-0.44%) |
Mar 22, 2001 | 16.93 | 17.15 | 16.75 | 16.91 | 11,241,614 | -0.36(-2.11%) |
Mar 21, 2001 | 17.24 | 17.57 | 17.05 | 17.27 | 9,182,845 | -0.08(-0.47%) |
Mar 20, 2001 | 17.77 | 17.83 | 17.30 | 17.35 | 7,399,449 | -0.41(-2.31%) |
Mar 19, 2001 | 17.67 | 17.98 | 17.65 | 17.76 | 6,525,649 | -0.08(-0.45%) |
Mar 16, 2001 | 18.04 | 18.48 | 17.58 | 17.84 | 12,558,924 | -0.50(-2.72%) |
Mar 15, 2001 | 18.38 | 18.39 | 17.87 | 18.34 | 8,550,109 | -0.21(-1.13%) |
Mar 14, 2001 | 17.71 | 18.92 | 17.70 | 18.55 | 14,794,146 | -0.17(-0.90%) |
Mar 13, 2001 | 18.68 | 18.87 | 18.27 | 18.72 | 12,196,066 | -0.18(-0.93%) |
Mar 12, 2001 | 19.29 | 19.29 | 18.80 | 18.89 | 7,393,954 | -0.60(-3.07%) |
Mar 09, 2001 | 19.73 | 19.76 | 19.27 | 19.49 | 5,563,029 | -0.24(-1.19%) |
Mar 08, 2001 | 18.99 | 19.73 | 18.97 | 19.73 | 5,998,815 | +0.61(+3.17%) |
Mar 07, 2001 | 19.42 | 19.50 | 18.93 | 19.12 | 5,649,622 | -0.30(-1.56%) |
Mar 06, 2001 | 18.92 | 19.46 | 18.75 | 19.42 | 8,358,208 | +0.20(+1.02%) |
Mar 05, 2001 | 19.26 | 19.31 | 19.16 | 19.23 | 4,131,203 | -0.20(-1.00%) |
Mar 02, 2001 | 19.67 | 19.67 | 19.26 | 19.42 | 7,314,639 | -0.24(-1.23%) |