Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 17.42 | 17.51 | 16.56 | 17.22 | 72,276,824 | -0.16(-0.94%) |
Mar 29, 2001 | 17.58 | 18.04 | 16.85 | 17.38 | 99,098,088 | -0.25(-1.41%) |
Mar 28, 2001 | 18.78 | 19.18 | 17.55 | 17.63 | 111,545,152 | -1.59(-8.27%) |
Mar 27, 2001 | 18.57 | 19.44 | 18.36 | 19.22 | 111,008,976 | +0.69(+3.74%) |
Mar 26, 2001 | 19.31 | 19.35 | 18.24 | 18.53 | 98,459,376 | -0.33(-1.74%) |
Mar 23, 2001 | 19.43 | 19.47 | 18.12 | 18.85 | 129,574,368 | +0.08(+0.42%) |
Mar 22, 2001 | 17.09 | 18.85 | 17.05 | 18.78 | 143,670,464 | +2.05(+12.25%) |
Mar 21, 2001 | 16.20 | 17.51 | 16.11 | 16.73 | 104,752,816 | +0.62(+3.82%) |
Mar 20, 2001 | 17.91 | 17.96 | 16.07 | 16.11 | 98,452,656 | -1.60(-9.02%) |
Mar 19, 2001 | 18.00 | 18.16 | 16.60 | 17.71 | 117,137,384 | -0.53(-2.91%) |
Mar 16, 2001 | 18.61 | 18.85 | 18.12 | 18.24 | 90,265,088 | -0.41(-2.21%) |
Mar 15, 2001 | 19.47 | 19.59 | 18.61 | 18.65 | 62,271,684 | -0.37(-1.93%) |
Mar 14, 2001 | 18.57 | 19.55 | 18.32 | 19.02 | 87,786,952 | -0.20(-1.06%) |
Mar 13, 2001 | 18.49 | 19.38 | 18.16 | 19.22 | 79,504,496 | +1.06(+5.84%) |
Mar 12, 2001 | 18.65 | 19.22 | 18.04 | 18.16 | 91,072,640 | -1.11(-5.74%) |
Mar 09, 2001 | 19.76 | 20.02 | 18.98 | 19.27 | 145,582,160 | -2.49(-11.46%) |
Mar 08, 2001 | 21.56 | 22.05 | 21.39 | 21.76 | 99,175,560 | +0.20(+0.94%) |
Mar 07, 2001 | 21.43 | 22.05 | 20.74 | 21.56 | 118,931,888 | +0.94(+4.57%) |
Mar 06, 2001 | 20.69 | 21.52 | 20.58 | 20.61 | 91,278,464 | +0.74(+3.72%) |
Mar 05, 2001 | 19.55 | 20.12 | 19.31 | 19.88 | 50,850,684 | +0.69(+3.62%) |
Mar 02, 2001 | 18.65 | 20.37 | 18.57 | 19.18 | 83,475,040 | +0.12(+0.65%) |
Mar 01, 2001 | 18.49 | 19.14 | 17.71 | 19.06 | 85,986,032 | +0.37(+1.96%) |
Feb 28, 2001 | 19.22 | 19.76 | 18.32 | 18.69 | 74,264,928 | -0.29(-1.52%) |
Feb 27, 2001 | 19.31 | 20.20 | 18.98 | 18.98 | 62,329,904 | -0.33(-1.69%) |
Feb 26, 2001 | 20.00 | 20.09 | 18.61 | 19.31 | 92,223,392 | -0.29(-1.47%) |
Feb 23, 2001 | 19.88 | 20.12 | 18.65 | 19.59 | 97,125,264 | -0.04(-0.20%) |
Feb 22, 2001 | 20.25 | 20.65 | 19.38 | 19.63 | 89,421,928 | -0.49(-2.44%) |
Feb 21, 2001 | 20.29 | 21.43 | 19.96 | 20.12 | 78,820,248 | -0.45(-2.19%) |
Feb 20, 2001 | 22.29 | 22.34 | 20.53 | 20.58 | 80,070,168 | -1.92(-8.55%) |
Feb 16, 2001 | 22.74 | 23.11 | 22.01 | 22.50 | 63,483,096 | -0.94(-3.99%) |
Feb 15, 2001 | 23.19 | 23.89 | 22.99 | 23.44 | 89,139,856 | +1.10(+4.92%) |
Feb 14, 2001 | 21.31 | 22.61 | 20.90 | 22.34 | 72,494,568 | +1.11(+5.21%) |
Feb 13, 2001 | 22.34 | 23.07 | 21.19 | 21.23 | 64,040,976 | -1.39(-6.13%) |
Feb 12, 2001 | 22.05 | 23.03 | 22.01 | 22.62 | 46,578,656 | +0.69(+3.16%) |
Feb 09, 2001 | 22.45 | 23.27 | 21.88 | 21.92 | 62,485,608 | -0.74(-3.26%) |
Feb 08, 2001 | 23.15 | 23.64 | 22.62 | 22.66 | 65,558,140 | -0.20(-0.89%) |
Feb 07, 2001 | 22.91 | 23.60 | 22.17 | 22.87 | 81,217,856 | -0.33(-1.41%) |
Feb 06, 2001 | 22.62 | 23.52 | 22.57 | 23.19 | 61,631,600 | +0.49(+2.16%) |
Feb 05, 2001 | 22.94 | 23.11 | 22.04 | 22.70 | 59,879,884 | -0.65(-2.80%) |
Feb 02, 2001 | 24.65 | 25.02 | 23.23 | 23.36 | 72,048,848 | -1.39(-5.61%) |
Feb 01, 2001 | 24.25 | 24.83 | 23.89 | 24.74 | 76,860,568 | +0.53(+2.19%) |
Jan 31, 2001 | 24.42 | 25.25 | 23.89 | 24.21 | 109,859,136 | +0.00(+0.00%) |
Jan 30, 2001 | 24.46 | 24.99 | 24.09 | 24.21 | 92,918,640 | -0.04(-0.16%) |
Jan 29, 2001 | 23.07 | 24.46 | 22.74 | 24.25 | 75,017,016 | +0.77(+3.29%) |
Jan 26, 2001 | 22.34 | 23.60 | 22.09 | 23.48 | 73,445,304 | +0.90(+4.00%) |
Jan 25, 2001 | 23.44 | 23.60 | 22.45 | 22.58 | 70,121,560 | -1.15(-4.83%) |
Jan 24, 2001 | 23.36 | 24.25 | 23.03 | 23.72 | 112,437,816 | +0.57(+2.46%) |
Jan 23, 2001 | 21.88 | 23.49 | 21.43 | 23.15 | 129,203,048 | +1.31(+5.99%) |
Jan 22, 2001 | 21.39 | 22.17 | 21.27 | 21.85 | 69,922,464 | -0.12(-0.54%) |
Jan 19, 2001 | 21.85 | 22.66 | 21.15 | 21.96 | 124,310,048 | +0.90(+4.26%) |
Jan 18, 2001 | 20.25 | 21.15 | 19.63 | 21.07 | 132,379,952 | +1.11(+5.54%) |
Jan 17, 2001 | 21.60 | 21.64 | 19.71 | 19.96 | 11,355,602 | -0.57(-2.77%) |
Jan 16, 2001 | 21.07 | 21.19 | 20.29 | 20.53 | 92,141,952 | -0.50(-2.37%) |
Jan 12, 2001 | 21.96 | 22.13 | 20.82 | 21.03 | 78,504,864 | -0.82(-3.74%) |
Jan 11, 2001 | 21.19 | 22.41 | 20.94 | 21.85 | 99,255,624 | +0.25(+1.15%) |
Jan 10, 2001 | 20.69 | 21.85 | 20.37 | 21.60 | 78,687,768 | +0.49(+2.33%) |
Jan 09, 2001 | 21.29 | 21.56 | 20.86 | 21.11 | 62,368,868 | +0.20(+0.97%) |
Jan 08, 2001 | 20.61 | 21.15 | 20.04 | 20.90 | 68,869,504 | -0.08(-0.37%) |
Jan 05, 2001 | 22.29 | 22.66 | 20.78 | 20.98 | 68,726,024 | -1.14(-5.15%) |
Jan 04, 2001 | 22.25 | 23.15 | 21.39 | 22.12 | 105,087,904 | -0.28(-1.26%) |
Jan 03, 2001 | 19.71 | 22.66 | 19.71 | 22.40 | 119,632,936 | +2.07(+10.21%) |