Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 18.05 | 18.28 | 17.70 | 17.98 | 21,941,126 | -0.03(-0.17%) |
Feb 27, 2001 | 17.46 | 18.12 | 17.46 | 18.01 | 22,031,450 | +0.66(+3.78%) |
Feb 26, 2001 | 17.39 | 17.82 | 17.11 | 17.35 | 21,162,522 | -0.19(-1.11%) |
Feb 23, 2001 | 17.91 | 18.10 | 17.44 | 17.54 | 22,240,240 | -0.37(-2.06%) |
Feb 22, 2001 | 17.95 | 18.28 | 17.72 | 17.91 | 23,390,592 | -0.02(-0.10%) |
Feb 21, 2001 | 17.91 | 18.24 | 17.86 | 17.93 | 18,756,752 | +0.05(+0.27%) |
Feb 20, 2001 | 17.36 | 18.11 | 17.36 | 17.88 | 21,414,998 | +0.52(+3.01%) |
Feb 16, 2001 | 17.09 | 17.63 | 17.09 | 17.36 | 21,734,750 | +0.20(+1.17%) |
Feb 15, 2001 | 17.07 | 17.29 | 16.99 | 17.16 | 18,361,686 | -0.01(-0.09%) |
Feb 14, 2001 | 17.76 | 17.89 | 17.16 | 17.17 | 30,909,160 | -0.59(-3.30%) |
Feb 13, 2001 | 17.80 | 17.80 | 17.54 | 17.76 | 14,210,553 | -0.13(-0.73%) |
Feb 12, 2001 | 17.91 | 18.06 | 17.67 | 17.89 | 22,317,966 | -0.02(-0.10%) |
Feb 09, 2001 | 17.57 | 18.07 | 17.57 | 17.91 | 28,299,692 | +0.40(+2.26%) |
Feb 08, 2001 | 17.16 | 17.59 | 17.09 | 17.51 | 16,614,447 | +0.35(+2.04%) |
Feb 07, 2001 | 17.21 | 17.60 | 17.16 | 17.16 | 27,251,724 | -0.06(-0.35%) |
Feb 06, 2001 | 17.33 | 17.35 | 17.11 | 17.22 | 15,111,913 | -0.12(-0.67%) |
Feb 05, 2001 | 16.87 | 17.54 | 16.81 | 17.34 | 20,735,294 | +0.40(+2.33%) |
Feb 02, 2001 | 17.11 | 17.16 | 16.94 | 16.94 | 16,316,942 | -0.14(-0.83%) |
Feb 01, 2001 | 16.58 | 17.16 | 16.55 | 17.08 | 22,055,304 | +0.67(+4.07%) |
Jan 31, 2001 | 16.79 | 17.07 | 16.04 | 16.42 | 30,917,736 | -0.34(-2.03%) |
Jan 30, 2001 | 16.60 | 16.79 | 16.49 | 16.76 | 18,499,986 | +0.19(+1.13%) |
Jan 29, 2001 | 16.23 | 16.74 | 16.20 | 16.57 | 15,259,862 | +0.22(+1.37%) |
Jan 26, 2001 | 16.51 | 16.60 | 16.28 | 16.35 | 15,050,804 | -0.37(-2.23%) |
Jan 25, 2001 | 16.46 | 16.88 | 16.37 | 16.72 | 20,934,702 | +0.12(+0.70%) |
Jan 24, 2001 | 16.39 | 16.77 | 16.37 | 16.60 | 15,190,176 | +0.21(+1.27%) |
Jan 23, 2001 | 16.49 | 16.60 | 16.37 | 16.39 | 15,787,062 | -0.14(-0.84%) |
Jan 22, 2001 | 16.04 | 16.56 | 16.00 | 16.53 | 18,632,656 | +0.32(+2.00%) |
Jan 19, 2001 | 16.04 | 16.35 | 16.00 | 16.21 | 19,633,988 | +0.12(+0.72%) |
Jan 18, 2001 | 15.93 | 16.09 | 15.81 | 16.09 | 17,002,276 | +0.12(+0.75%) |
Jan 17, 2001 | 15.67 | 16.02 | 15.65 | 15.97 | 19,672,316 | +0.09(+0.59%) |
Jan 16, 2001 | 15.72 | 16.16 | 15.46 | 15.88 | 25,168,922 | +0.12(+0.73%) |
Jan 12, 2001 | 15.48 | 15.81 | 15.41 | 15.76 | 20,786,486 | +0.23(+1.49%) |
Jan 11, 2001 | 16.46 | 16.46 | 15.32 | 15.53 | 32,047,988 | -0.93(-5.66%) |
Jan 10, 2001 | 16.11 | 16.65 | 16.02 | 16.46 | 32,824,448 | +0.28(+1.73%) |
Jan 09, 2001 | 15.63 | 16.37 | 15.58 | 16.19 | 32,360,502 | +0.49(+3.14%) |
Jan 08, 2001 | 15.16 | 15.91 | 15.11 | 15.69 | 30,315,758 | +0.72(+4.81%) |
Jan 05, 2001 | 15.20 | 15.58 | 14.95 | 14.97 | 30,861,988 | -0.14(-0.91%) |
Jan 04, 2001 | 15.58 | 15.67 | 14.46 | 15.11 | 59,961,728 | -0.65(-4.14%) |
Jan 03, 2001 | 17.12 | 17.14 | 15.67 | 15.76 | 53,588,688 | -1.47(-8.53%) |
Jan 02, 2001 | 16.42 | 17.35 | 16.39 | 17.23 | 28,734,426 | +0.82(+4.98%) |
Dec 29, 2000 | 16.60 | 16.86 | 16.42 | 16.42 | 16,219,918 | -0.24(-1.41%) |
Dec 28, 2000 | 16.84 | 16.88 | 16.60 | 16.65 | 10,472,980 | -0.23(-1.37%) |
Dec 27, 2000 | 16.49 | 16.98 | 16.49 | 16.88 | 14,912,236 | +0.26(+1.55%) |
Dec 26, 2000 | 16.21 | 16.67 | 16.21 | 16.63 | 11,474,848 | +0.40(+2.44%) |
Dec 22, 2000 | 16.21 | 16.28 | 15.86 | 16.23 | 14,295,249 | -0.23(-1.43%) |
Dec 21, 2000 | 16.39 | 16.60 | 15.93 | 16.46 | 25,468,034 | +0.00(+0.00%) |
Dec 20, 2000 | 16.19 | 16.60 | 16.00 | 16.46 | 30,541,700 | +0.40(+2.48%) |
Dec 19, 2000 | 15.58 | 16.16 | 15.55 | 16.07 | 28,991,994 | +0.65(+4.24%) |
Dec 18, 2000 | 14.92 | 15.58 | 14.92 | 15.41 | 22,306,978 | +0.47(+3.12%) |
Dec 15, 2000 | 15.23 | 15.60 | 14.95 | 14.95 | 44,434,916 | -0.54(-3.47%) |
Dec 14, 2000 | 14.97 | 15.58 | 14.95 | 15.48 | 29,285,212 | +0.26(+1.69%) |
Dec 13, 2000 | 14.69 | 15.27 | 14.62 | 15.23 | 37,797,072 | +0.72(+4.96%) |
Dec 12, 2000 | 14.46 | 14.83 | 14.39 | 14.51 | 49,905,792 | -0.04(-0.31%) |
Dec 11, 2000 | 14.57 | 14.67 | 14.39 | 14.55 | 19,231,956 | -0.24(-1.59%) |
Dec 08, 2000 | 14.69 | 15.11 | 14.57 | 14.79 | 22,891,534 | -0.02(-0.15%) |
Dec 07, 2000 | 14.55 | 14.92 | 14.51 | 14.81 | 16,796,166 | +0.24(+1.61%) |
Dec 06, 2000 | 14.18 | 14.67 | 14.18 | 14.57 | 14,889,990 | +0.19(+1.30%) |
Dec 05, 2000 | 14.23 | 14.53 | 14.20 | 14.39 | 17,076,518 | +0.32(+2.31%) |
Dec 04, 2000 | 13.97 | 14.23 | 13.80 | 14.06 | 13,480,996 | +0.02(+0.16%) |