Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 18.64 | 18.73 | 18.21 | 18.67 | 13,382,305 | +0.03(+0.16%) |
Jan 30, 2001 | 18.43 | 18.75 | 18.43 | 18.64 | 8,556,348 | +0.25(+1.38%) |
Jan 29, 2001 | 18.54 | 18.57 | 18.19 | 18.38 | 7,958,852 | -0.26(-1.42%) |
Jan 26, 2001 | 18.87 | 19.05 | 18.51 | 18.65 | 9,947,089 | -0.22(-1.18%) |
Jan 25, 2001 | 18.69 | 18.99 | 18.61 | 18.87 | 11,637,044 | +0.18(+0.98%) |
Jan 24, 2001 | 18.31 | 18.69 | 18.07 | 18.69 | 14,284,298 | +0.38(+2.07%) |
Jan 23, 2001 | 17.92 | 18.41 | 17.84 | 18.31 | 11,981,311 | +0.38(+2.14%) |
Jan 22, 2001 | 17.96 | 18.04 | 17.76 | 17.92 | 10,692,794 | -0.04(-0.22%) |
Jan 19, 2001 | 18.39 | 18.39 | 17.80 | 17.96 | 15,266,143 | -0.42(-2.31%) |
Jan 18, 2001 | 18.65 | 18.89 | 18.33 | 18.39 | 10,909,981 | -0.26(-1.40%) |
Jan 17, 2001 | 18.36 | 18.89 | 18.36 | 18.65 | 11,897,730 | +0.30(+1.65%) |
Jan 16, 2001 | 18.23 | 18.44 | 18.08 | 18.34 | 11,132,139 | +0.12(+0.65%) |
Jan 12, 2001 | 18.47 | 18.49 | 18.10 | 18.23 | 11,214,788 | -0.24(-1.31%) |
Jan 11, 2001 | 18.95 | 18.95 | 18.39 | 18.47 | 10,741,265 | -0.56(-2.96%) |
Jan 10, 2001 | 19.07 | 19.07 | 18.63 | 19.03 | 12,374,049 | -0.08(-0.42%) |
Jan 09, 2001 | 18.87 | 19.29 | 18.55 | 19.11 | 13,244,660 | +0.24(+1.28%) |
Jan 08, 2001 | 18.61 | 19.21 | 18.61 | 18.87 | 14,812,195 | +0.30(+1.63%) |
Jan 05, 2001 | 18.53 | 18.91 | 18.51 | 18.57 | 12,366,903 | +0.04(+0.23%) |
Jan 04, 2001 | 18.95 | 18.95 | 18.26 | 18.53 | 22,956,230 | -0.54(-2.85%) |
Jan 03, 2001 | 19.57 | 20.02 | 19.01 | 19.07 | 19,380,574 | -0.50(-2.57%) |
Jan 02, 2001 | 19.61 | 19.93 | 19.39 | 19.57 | 16,482,265 | -0.04(-0.21%) |
Dec 29, 2000 | 19.65 | 19.67 | 19.37 | 19.61 | 7,730,790 | -0.04(-0.20%) |
Dec 28, 2000 | 19.49 | 19.93 | 19.49 | 19.65 | 8,577,477 | +0.16(+0.83%) |
Dec 27, 2000 | 19.31 | 19.75 | 19.31 | 19.49 | 11,989,079 | +0.18(+0.93%) |
Dec 26, 2000 | 18.95 | 19.31 | 18.87 | 19.31 | 8,817,345 | +0.36(+1.90%) |
Dec 22, 2000 | 18.99 | 18.99 | 18.51 | 18.95 | 11,629,276 | -0.16(-0.84%) |
Dec 21, 2000 | 18.10 | 19.19 | 18.07 | 19.11 | 18,544,450 | +1.01(+5.56%) |
Dec 20, 2000 | 18.26 | 18.67 | 17.88 | 18.10 | 20,734,650 | -0.16(-0.88%) |
Dec 19, 2000 | 17.66 | 18.65 | 17.60 | 18.26 | 18,165,384 | +0.60(+3.41%) |
Dec 18, 2000 | 17.26 | 17.88 | 17.26 | 17.66 | 16,012,781 | +0.44(+2.58%) |
Dec 15, 2000 | 18.25 | 18.25 | 17.22 | 17.22 | 42,785,780 | -1.13(-6.14%) |
Dec 14, 2000 | 18.49 | 18.49 | 17.94 | 18.34 | 15,616,004 | -0.26(-1.40%) |
Dec 13, 2000 | 18.67 | 18.77 | 18.43 | 18.61 | 11,520,217 | -0.06(-0.33%) |
Dec 12, 2000 | 18.77 | 18.89 | 18.55 | 18.67 | 12,448,309 | -0.10(-0.53%) |
Dec 11, 2000 | 19.37 | 19.37 | 18.73 | 18.77 | 18,002,882 | -0.83(-4.22%) |
Dec 08, 2000 | 19.95 | 19.95 | 19.51 | 19.59 | 12,896,354 | -0.48(-2.40%) |
Dec 07, 2000 | 19.59 | 20.30 | 19.49 | 20.08 | 12,278,972 | +0.48(+2.46%) |
Dec 06, 2000 | 19.77 | 19.89 | 19.43 | 19.59 | 12,058,367 | -0.18(-0.91%) |
Dec 05, 2000 | 20.20 | 20.21 | 19.53 | 19.77 | 14,402,368 | -0.42(-2.09%) |
Dec 04, 2000 | 20.02 | 20.40 | 19.92 | 20.20 | 13,327,931 | +0.18(+0.90%) |
Dec 01, 2000 | 20.08 | 20.08 | 19.73 | 20.02 | 12,741,931 | -0.14(-0.70%) |
Nov 30, 2000 | 20.00 | 20.16 | 19.77 | 20.16 | 19,925,248 | +0.16(+0.80%) |
Nov 29, 2000 | 19.45 | 20.12 | 19.23 | 20.00 | 15,067,599 | +0.54(+2.80%) |
Nov 28, 2000 | 19.27 | 19.55 | 19.27 | 19.45 | 9,053,796 | +0.28(+1.48%) |
Nov 27, 2000 | 18.99 | 19.33 | 18.69 | 19.17 | 10,076,655 | +0.18(+0.95%) |
Nov 24, 2000 | 19.15 | 19.15 | 18.87 | 18.99 | 6,070,974 | -0.18(-0.94%) |
Nov 22, 2000 | 18.75 | 19.41 | 18.75 | 19.17 | 20,826,930 | +1.39(+7.80%) |
Nov 21, 2000 | 18.20 | 18.51 | 17.78 | 17.78 | 21,756,888 | -0.42(-2.32%) |
Nov 20, 2000 | 18.95 | 18.95 | 18.00 | 18.20 | 30,015,576 | -1.57(-7.94%) |
Nov 17, 2000 | 19.93 | 20.21 | 19.67 | 19.77 | 18,800,476 | -0.16(-0.81%) |
Nov 16, 2000 | 19.73 | 20.05 | 19.65 | 19.93 | 11,825,024 | +0.20(+1.03%) |
Nov 15, 2000 | 19.49 | 19.79 | 19.39 | 19.73 | 11,667,804 | +0.24(+1.24%) |
Nov 14, 2000 | 19.65 | 19.73 | 19.19 | 19.49 | 11,535,752 | -0.16(-0.82%) |
Nov 13, 2000 | 19.84 | 19.84 | 19.43 | 19.65 | 12,715,209 | -0.26(-1.33%) |
Nov 10, 2000 | 20.05 | 20.30 | 19.92 | 19.92 | 16,041,056 | -0.14(-0.69%) |
Nov 09, 2000 | 19.37 | 20.18 | 19.27 | 20.05 | 18,430,420 | +0.68(+3.52%) |
Nov 08, 2000 | 19.33 | 19.51 | 19.01 | 19.37 | 7,849,792 | +0.04(+0.22%) |
Nov 07, 2000 | 19.47 | 19.59 | 19.25 | 19.33 | 6,594,832 | -0.14(-0.73%) |
Nov 06, 2000 | 19.09 | 19.63 | 18.93 | 19.47 | 8,650,804 | +0.38(+2.01%) |
Nov 03, 2000 | 19.47 | 19.47 | 19.03 | 19.09 | 9,435,038 | -0.46(-2.37%) |
Nov 02, 2000 | 19.59 | 19.77 | 19.33 | 19.55 | 14,157,839 | -0.04(-0.21%) |