Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 17.73 | 17.90 | 17.58 | 17.69 | 6,664,268 | -0.04(-0.22%) |
Feb 27, 2001 | 17.62 | 17.81 | 17.37 | 17.73 | 6,078,962 | +0.26(+1.48%) |
Feb 26, 2001 | 17.42 | 17.56 | 17.27 | 17.47 | 5,365,571 | +0.15(+0.86%) |
Feb 23, 2001 | 17.41 | 17.48 | 17.24 | 17.32 | 8,953,876 | +0.02(+0.14%) |
Feb 22, 2001 | 17.63 | 17.65 | 17.05 | 17.30 | 6,929,360 | -0.16(-0.91%) |
Feb 21, 2001 | 17.73 | 17.93 | 17.46 | 17.46 | 5,088,052 | -0.40(-2.27%) |
Feb 20, 2001 | 17.77 | 18.01 | 17.76 | 17.86 | 5,511,180 | +0.10(+0.55%) |
Feb 16, 2001 | 18.01 | 18.04 | 17.49 | 17.77 | 5,591,154 | -0.24(-1.33%) |
Feb 15, 2001 | 17.40 | 18.03 | 17.27 | 18.01 | 4,467,379 | +0.59(+3.41%) |
Feb 14, 2001 | 17.91 | 17.91 | 17.11 | 17.41 | 6,703,777 | -0.50(-2.78%) |
Feb 13, 2001 | 17.65 | 18.11 | 17.61 | 17.91 | 5,380,227 | +0.26(+1.48%) |
Feb 12, 2001 | 17.34 | 17.65 | 17.32 | 17.65 | 4,336,107 | +0.29(+1.64%) |
Feb 09, 2001 | 17.62 | 17.62 | 17.33 | 17.37 | 2,774,866 | -0.22(-1.24%) |
Feb 08, 2001 | 17.71 | 17.72 | 17.45 | 17.58 | 3,349,339 | +0.03(+0.15%) |
Feb 07, 2001 | 17.43 | 17.91 | 17.43 | 17.56 | 4,466,423 | +0.03(+0.20%) |
Feb 06, 2001 | 17.43 | 17.77 | 17.30 | 17.52 | 4,907,713 | +0.30(+1.72%) |
Feb 05, 2001 | 17.00 | 17.52 | 17.00 | 17.23 | 5,242,264 | +0.16(+0.96%) |
Feb 02, 2001 | 17.39 | 17.53 | 16.89 | 17.06 | 5,295,793 | -0.44(-2.53%) |
Feb 01, 2001 | 17.40 | 17.81 | 17.18 | 17.51 | 6,029,257 | +0.14(+0.81%) |
Jan 31, 2001 | 17.48 | 17.72 | 17.33 | 17.36 | 6,496,355 | -0.12(-0.67%) |
Jan 30, 2001 | 16.75 | 17.58 | 16.70 | 17.48 | 7,368,420 | +0.64(+3.83%) |
Jan 29, 2001 | 16.84 | 16.92 | 16.61 | 16.84 | 4,899,429 | -0.00(-0.02%) |
Jan 26, 2001 | 17.19 | 17.35 | 16.77 | 16.84 | 4,723,550 | -0.34(-2.00%) |
Jan 25, 2001 | 16.79 | 17.23 | 16.33 | 17.18 | 6,732,772 | +0.37(+2.22%) |
Jan 24, 2001 | 17.18 | 17.36 | 16.59 | 16.81 | 5,901,809 | -0.61(-3.50%) |
Jan 23, 2001 | 17.08 | 17.53 | 17.02 | 17.42 | 5,629,707 | +0.33(+1.96%) |
Jan 22, 2001 | 16.72 | 17.11 | 16.55 | 17.08 | 6,467,042 | +0.33(+1.99%) |
Jan 19, 2001 | 17.10 | 17.10 | 16.66 | 16.75 | 6,472,140 | -0.35(-2.06%) |
Jan 18, 2001 | 17.26 | 17.26 | 16.91 | 17.11 | 8,553,370 | -0.16(-0.91%) |
Jan 17, 2001 | 16.71 | 17.26 | 16.61 | 17.26 | 18,414,678 | -0.55(-3.08%) |
Jan 16, 2001 | 17.36 | 17.81 | 17.27 | 17.81 | 6,773,236 | +0.60(+3.47%) |
Jan 12, 2001 | 17.59 | 17.61 | 17.03 | 17.21 | 5,838,085 | -0.38(-2.17%) |
Jan 11, 2001 | 17.63 | 17.88 | 17.19 | 17.59 | 6,685,616 | -0.03(-0.17%) |
Jan 10, 2001 | 17.36 | 17.65 | 17.11 | 17.62 | 6,924,900 | -0.18(-1.00%) |
Jan 09, 2001 | 18.04 | 18.08 | 17.59 | 17.80 | 6,315,697 | -0.28(-1.57%) |
Jan 08, 2001 | 17.73 | 18.10 | 17.19 | 18.09 | 8,746,773 | +0.11(+0.60%) |
Jan 05, 2001 | 18.36 | 18.36 | 17.35 | 17.98 | 13,335,865 | -0.70(-3.73%) |
Jan 04, 2001 | 18.50 | 18.75 | 18.13 | 18.67 | 6,468,954 | +0.19(+1.01%) |
Jan 03, 2001 | 18.52 | 18.81 | 18.26 | 18.49 | 7,587,312 | -0.22(-1.16%) |
Jan 02, 2001 | 18.54 | 19.07 | 18.44 | 18.70 | 7,420,036 | -0.21(-1.09%) |
Dec 29, 2000 | 19.14 | 19.29 | 18.77 | 18.91 | 4,400,469 | -0.23(-1.18%) |
Dec 28, 2000 | 18.60 | 19.29 | 18.24 | 19.14 | 6,836,323 | +0.43(+2.31%) |
Dec 27, 2000 | 18.18 | 18.73 | 17.95 | 18.70 | 4,092,363 | +0.66(+3.64%) |
Dec 26, 2000 | 17.79 | 18.05 | 17.61 | 18.05 | 3,203,092 | +0.35(+2.00%) |
Dec 22, 2000 | 17.64 | 17.80 | 17.40 | 17.69 | 5,830,757 | +0.01(+0.05%) |
Dec 21, 2000 | 17.50 | 17.88 | 17.18 | 17.68 | 7,673,340 | -0.04(-0.22%) |
Dec 20, 2000 | 17.30 | 17.84 | 17.30 | 17.72 | 6,132,490 | -0.13(-0.71%) |
Dec 19, 2000 | 17.99 | 18.20 | 17.67 | 17.85 | 7,397,096 | -0.14(-0.76%) |
Dec 18, 2000 | 17.87 | 18.04 | 17.75 | 17.99 | 6,408,734 | +0.38(+2.17%) |
Dec 15, 2000 | 17.77 | 17.85 | 17.46 | 17.61 | 9,478,963 | +0.19(+1.07%) |
Dec 14, 2000 | 17.74 | 17.95 | 17.29 | 17.42 | 6,502,727 | -0.44(-2.47%) |
Dec 13, 2000 | 17.89 | 18.05 | 17.65 | 17.86 | 4,555,637 | -0.01(-0.05%) |
Dec 12, 2000 | 17.95 | 18.01 | 17.83 | 17.87 | 6,572,505 | -0.22(-1.20%) |
Dec 11, 2000 | 18.17 | 18.25 | 17.97 | 18.09 | 5,266,798 | -0.27(-1.45%) |
Dec 08, 2000 | 18.03 | 18.39 | 17.82 | 18.35 | 10,146,473 | +0.35(+1.96%) |
Dec 07, 2000 | 17.94 | 18.02 | 17.65 | 18.00 | 11,954,326 | -0.07(-0.37%) |
Dec 06, 2000 | 18.12 | 18.32 | 17.98 | 18.07 | 19,951,704 | -0.24(-1.29%) |
Dec 05, 2000 | 16.83 | 18.67 | 16.83 | 18.30 | 46,399,124 | +1.82(+11.07%) |
Dec 04, 2000 | 15.67 | 16.73 | 15.60 | 16.48 | 19,463,258 | +0.84(+5.40%) |