Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 11.92 | 12.07 | 11.55 | 11.56 | 108,177,312 | -0.44(-3.66%) |
Jan 30, 2001 | 12.21 | 12.26 | 11.90 | 12.00 | 75,654,960 | -0.21(-1.74%) |
Jan 29, 2001 | 12.03 | 12.23 | 12.02 | 12.21 | 112,252,184 | +0.09(+0.78%) |
Jan 26, 2001 | 11.55 | 12.17 | 11.55 | 12.11 | 122,946,176 | +0.41(+3.54%) |
Jan 25, 2001 | 11.88 | 12.11 | 11.65 | 11.70 | 113,141,920 | -0.21(-1.79%) |
Jan 24, 2001 | 11.55 | 12.01 | 11.50 | 11.91 | 145,896,224 | +0.45(+3.93%) |
Jan 23, 2001 | 11.31 | 11.53 | 11.16 | 11.46 | 92,850,520 | +0.08(+0.72%) |
Jan 22, 2001 | 11.50 | 11.55 | 11.17 | 11.38 | 101,274,736 | -0.16(-1.43%) |
Jan 19, 2001 | 11.36 | 11.63 | 11.14 | 11.55 | 276,521,632 | +1.04(+9.91%) |
Jan 18, 2001 | 10.16 | 10.64 | 9.961 | 10.50 | 145,016,256 | +0.48(+4.84%) |
Jan 17, 2001 | 10.15 | 10.39 | 9.948 | 10.02 | 96,217,408 | +0.07(+0.72%) |
Jan 16, 2001 | 10.10 | 10.13 | 9.677 | 9.948 | 90,429,632 | -0.18(-1.76%) |
Jan 12, 2001 | 10.39 | 10.41 | 9.937 | 10.13 | 97,363,648 | -0.28(-2.73%) |
Jan 11, 2001 | 10.03 | 10.55 | 9.901 | 10.41 | 134,536,512 | +0.40(+4.01%) |
Jan 10, 2001 | 9.653 | 10.18 | 9.605 | 10.01 | 119,181,976 | +0.20(+2.07%) |
Jan 09, 2001 | 9.463 | 9.961 | 9.416 | 9.806 | 151,853,856 | +0.54(+5.86%) |
Jan 08, 2001 | 9.263 | 9.416 | 8.837 | 9.263 | 105,428,328 | -0.04(-0.39%) |
Jan 05, 2001 | 9.180 | 9.441 | 9.002 | 9.299 | 123,388,144 | +0.13(+1.42%) |
Jan 04, 2001 | 9.049 | 9.558 | 8.873 | 9.168 | 148,461,344 | +0.09(+1.04%) |
Jan 03, 2001 | 8.175 | 9.252 | 8.163 | 9.074 | 179,587,824 | +0.86(+10.51%) |
Jan 02, 2001 | 8.352 | 8.517 | 8.116 | 8.211 | 108,856,768 | +0.00(+0.00%) |
Dec 29, 2000 | 8.317 | 8.670 | 8.139 | 8.211 | 132,056,984 | -0.22(-2.65%) |
Dec 28, 2000 | 8.542 | 8.754 | 8.305 | 8.434 | 102,524,536 | -0.36(-4.05%) |
Dec 27, 2000 | 8.731 | 8.860 | 8.517 | 8.790 | 91,144,752 | -0.08(-0.94%) |
Dec 26, 2000 | 8.873 | 9.191 | 8.684 | 8.873 | 88,420,864 | +0.08(+0.95%) |
Dec 22, 2000 | 8.470 | 8.920 | 8.470 | 8.790 | 144,703,216 | +0.57(+6.91%) |
Dec 21, 2000 | 7.713 | 8.542 | 7.629 | 8.222 | 215,529,600 | +0.37(+4.67%) |
Dec 20, 2000 | 8.103 | 8.328 | 7.832 | 7.855 | 196,858,912 | -0.63(-7.39%) |
Dec 19, 2000 | 8.979 | 9.085 | 8.423 | 8.481 | 158,862,896 | -0.57(-6.27%) |
Dec 18, 2000 | 9.274 | 9.463 | 8.896 | 9.049 | 141,580,160 | -0.26(-2.81%) |
Dec 15, 2000 | 9.662 | 9.842 | 9.038 | 9.310 | 154,408,928 | -1.19(-11.37%) |
Dec 14, 2000 | 10.97 | 11.12 | 10.48 | 10.50 | 94,047,488 | -0.33(-3.06%) |
Dec 13, 2000 | 11.45 | 11.45 | 10.75 | 10.84 | 129,920,880 | -0.21(-1.94%) |
Dec 12, 2000 | 10.94 | 11.36 | 10.74 | 11.05 | 83,354,552 | +0.06(+0.55%) |
Dec 11, 2000 | 10.50 | 11.12 | 10.41 | 10.99 | 126,243,320 | +0.69(+6.65%) |
Dec 08, 2000 | 10.34 | 10.58 | 10.11 | 10.30 | 159,745,232 | +0.25(+2.47%) |
Dec 07, 2000 | 10.11 | 10.22 | 9.889 | 10.06 | 191,932,880 | -0.67(-6.28%) |
Dec 06, 2000 | 11.36 | 11.37 | 10.61 | 10.73 | 119,618,656 | -0.60(-5.33%) |
Dec 05, 2000 | 11.20 | 11.45 | 11.03 | 11.33 | 134,377,472 | +0.65(+6.10%) |
Dec 04, 2000 | 10.84 | 11.17 | 10.45 | 10.68 | 106,207,112 | -0.04(-0.33%) |
Dec 01, 2000 | 10.99 | 11.48 | 10.61 | 10.72 | 145,044,000 | -0.14(-1.31%) |
Nov 30, 2000 | 11.73 | 11.75 | 10.79 | 10.86 | 260,475,776 | -1.45(-11.80%) |
Nov 29, 2000 | 12.65 | 12.70 | 11.97 | 12.31 | 129,815,208 | -0.37(-2.90%) |
Nov 28, 2000 | 13.13 | 13.20 | 12.65 | 12.68 | 168,339,312 | -0.70(-5.22%) |
Nov 27, 2000 | 13.52 | 13.67 | 13.37 | 13.38 | 112,679,880 | +0.14(+1.07%) |
Nov 24, 2000 | 13.06 | 13.33 | 12.96 | 13.24 | 45,489,556 | +0.32(+2.48%) |
Nov 22, 2000 | 12.50 | 13.15 | 12.49 | 12.92 | 100,839,112 | +0.09(+0.74%) |
Nov 21, 2000 | 12.75 | 13.11 | 12.75 | 12.82 | 78,575,128 | +0.11(+0.83%) |
Nov 20, 2000 | 12.89 | 12.96 | 12.41 | 12.72 | 105,876,896 | -0.35(-2.71%) |
Nov 17, 2000 | 13.14 | 13.25 | 12.83 | 13.07 | 140,706,016 | +0.02(+0.17%) |
Nov 16, 2000 | 13.14 | 13.53 | 13.05 | 13.05 | 121,689,504 | -0.21(-1.60%) |
Nov 15, 2000 | 13.07 | 13.41 | 13.00 | 13.26 | 79,809,608 | +0.24(+1.82%) |
Nov 14, 2000 | 12.87 | 13.21 | 12.74 | 13.02 | 111,241,456 | +0.45(+3.57%) |
Nov 13, 2000 | 12.62 | 12.89 | 12.19 | 12.58 | 110,113,704 | -0.18(-1.38%) |
Nov 10, 2000 | 13.24 | 13.31 | 12.65 | 12.75 | 123,823,760 | -0.66(-4.94%) |
Nov 09, 2000 | 12.96 | 13.50 | 12.95 | 13.41 | 120,276,184 | +0.27(+2.06%) |
Nov 08, 2000 | 13.46 | 13.70 | 12.87 | 13.14 | 272,295,680 | -0.20(-1.50%) |
Nov 07, 2000 | 13.20 | 13.60 | 13.15 | 13.34 | 137,807,504 | +0.19(+1.44%) |
Nov 06, 2000 | 13.00 | 13.27 | 12.92 | 13.15 | 98,868,648 | +0.24(+1.83%) |
Nov 03, 2000 | 13.11 | 13.18 | 12.88 | 12.92 | 90,758,000 | -0.39(-2.93%) |
Nov 02, 2000 | 13.32 | 13.41 | 13.18 | 13.31 | 103,007,976 | +0.13(+0.99%) |