Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 19.17 | 19.48 | 18.31 | 18.74 | 27,085,134 | -0.39(-2.03%) |
Jan 30, 2001 | 18.95 | 19.17 | 18.82 | 19.13 | 16,206,704 | +0.21(+1.13%) |
Jan 29, 2001 | 18.53 | 19.11 | 18.49 | 18.91 | 13,368,229 | +0.26(+1.37%) |
Jan 26, 2001 | 18.85 | 18.95 | 18.58 | 18.66 | 13,185,087 | -0.43(-2.23%) |
Jan 25, 2001 | 18.79 | 19.27 | 18.69 | 19.08 | 18,339,610 | +0.13(+0.70%) |
Jan 24, 2001 | 18.71 | 19.14 | 18.69 | 18.95 | 13,307,182 | +0.24(+1.27%) |
Jan 23, 2001 | 18.82 | 18.95 | 18.69 | 18.71 | 13,830,077 | -0.16(-0.83%) |
Jan 22, 2001 | 18.31 | 18.90 | 18.26 | 18.87 | 16,322,929 | +0.37(+2.00%) |
Jan 19, 2001 | 18.31 | 18.66 | 18.26 | 18.50 | 17,200,134 | +0.13(+0.72%) |
Jan 18, 2001 | 18.18 | 18.37 | 18.05 | 18.37 | 14,894,652 | +0.14(+0.75%) |
Jan 17, 2001 | 17.89 | 18.29 | 17.86 | 18.23 | 17,233,710 | +0.11(+0.59%) |
Jan 16, 2001 | 17.94 | 18.45 | 17.65 | 18.13 | 22,048,950 | +0.13(+0.73%) |
Jan 12, 2001 | 17.67 | 18.05 | 17.59 | 17.99 | 18,209,766 | +0.26(+1.49%) |
Jan 11, 2001 | 18.79 | 18.79 | 17.49 | 17.73 | 28,075,278 | -1.06(-5.67%) |
Jan 10, 2001 | 18.39 | 19.01 | 18.29 | 18.79 | 28,755,488 | +0.32(+1.73%) |
Jan 09, 2001 | 17.84 | 18.69 | 17.78 | 18.48 | 28,349,052 | +0.56(+3.14%) |
Jan 08, 2001 | 17.30 | 18.16 | 17.25 | 17.91 | 26,557,778 | +0.82(+4.81%) |
Jan 05, 2001 | 17.36 | 17.78 | 17.06 | 17.09 | 27,036,296 | -0.16(-0.91%) |
Jan 04, 2001 | 17.78 | 17.89 | 16.50 | 17.25 | 52,528,796 | -0.75(-4.14%) |
Jan 03, 2001 | 19.54 | 19.57 | 17.89 | 17.99 | 46,945,764 | -1.68(-8.53%) |
Jan 02, 2001 | 18.74 | 19.80 | 18.71 | 19.67 | 25,172,468 | +0.93(+4.98%) |
Dec 29, 2000 | 18.95 | 19.25 | 18.74 | 18.74 | 14,209,276 | -0.27(-1.41%) |
Dec 28, 2000 | 19.22 | 19.27 | 18.95 | 19.01 | 9,174,735 | -0.26(-1.37%) |
Dec 27, 2000 | 18.82 | 19.38 | 18.82 | 19.27 | 13,063,696 | +0.29(+1.55%) |
Dec 26, 2000 | 18.50 | 19.03 | 18.50 | 18.98 | 10,052,411 | +0.45(+2.44%) |
Dec 22, 2000 | 18.50 | 18.58 | 18.10 | 18.53 | 12,523,191 | -0.27(-1.43%) |
Dec 21, 2000 | 18.71 | 18.95 | 18.18 | 18.79 | 22,310,984 | +0.00(+0.00%) |
Dec 20, 2000 | 18.48 | 18.95 | 18.26 | 18.79 | 26,755,712 | +0.46(+2.48%) |
Dec 19, 2000 | 17.78 | 18.45 | 17.76 | 18.34 | 25,398,110 | +0.75(+4.24%) |
Dec 18, 2000 | 17.04 | 17.78 | 17.04 | 17.59 | 19,541,776 | +0.53(+3.12%) |
Dec 15, 2000 | 17.38 | 17.81 | 17.06 | 17.06 | 38,926,708 | -0.61(-3.47%) |
Dec 14, 2000 | 17.09 | 17.78 | 17.06 | 17.67 | 25,654,978 | +0.29(+1.69%) |
Dec 13, 2000 | 16.77 | 17.44 | 16.69 | 17.38 | 33,111,696 | +0.82(+4.96%) |
Dec 12, 2000 | 16.50 | 16.93 | 16.42 | 16.56 | 43,719,404 | -0.05(-0.31%) |
Dec 11, 2000 | 16.64 | 16.74 | 16.42 | 16.61 | 16,847,938 | -0.27(-1.59%) |
Dec 08, 2000 | 16.77 | 17.25 | 16.64 | 16.88 | 20,053,870 | -0.03(-0.15%) |
Dec 07, 2000 | 16.61 | 17.04 | 16.56 | 16.90 | 14,714,092 | +0.27(+1.61%) |
Dec 06, 2000 | 16.18 | 16.74 | 16.18 | 16.64 | 13,044,208 | +0.21(+1.30%) |
Dec 05, 2000 | 16.24 | 16.58 | 16.21 | 16.42 | 14,959,691 | +0.37(+2.31%) |
Dec 04, 2000 | 15.95 | 16.24 | 15.76 | 16.05 | 11,809,874 | +0.03(+0.16%) |
Dec 01, 2000 | 16.18 | 16.21 | 15.81 | 16.03 | 14,636,844 | -0.24(-1.47%) |
Nov 30, 2000 | 16.48 | 16.85 | 16.27 | 16.27 | 32,060,976 | -0.11(-0.65%) |
Nov 29, 2000 | 15.92 | 16.50 | 15.89 | 16.37 | 18,705,424 | +0.53(+3.36%) |
Nov 28, 2000 | 15.44 | 15.92 | 15.44 | 15.84 | 13,097,742 | +0.29(+1.89%) |
Nov 27, 2000 | 15.49 | 15.73 | 15.36 | 15.55 | 11,889,941 | +0.40(+2.64%) |
Nov 24, 2000 | 15.36 | 15.46 | 15.07 | 15.14 | 6,697,146 | -0.11(-0.70%) |
Nov 22, 2000 | 15.39 | 15.55 | 14.56 | 15.25 | 37,815,408 | -0.69(-4.35%) |
Nov 21, 2000 | 15.57 | 16.13 | 15.41 | 15.95 | 14,337,006 | +0.37(+2.41%) |
Nov 20, 2000 | 15.36 | 15.81 | 15.36 | 15.57 | 9,296,596 | -0.06(-0.35%) |
Nov 17, 2000 | 15.28 | 15.71 | 15.12 | 15.63 | 15,697,427 | +0.16(+1.05%) |
Nov 16, 2000 | 15.20 | 15.73 | 15.20 | 15.46 | 8,830,991 | +0.24(+1.57%) |
Nov 15, 2000 | 14.77 | 15.39 | 14.77 | 15.23 | 13,764,334 | +0.48(+3.23%) |
Nov 14, 2000 | 14.56 | 15.12 | 14.54 | 14.75 | 22,517,138 | +0.00(+0.00%) |
Nov 13, 2000 | 15.33 | 15.46 | 14.43 | 14.75 | 21,860,406 | -0.96(-6.10%) |
Nov 10, 2000 | 14.91 | 15.81 | 14.83 | 15.71 | 16,800,978 | +0.53(+3.51%) |
Nov 09, 2000 | 15.28 | 15.57 | 14.72 | 15.17 | 26,399,758 | -0.45(-2.89%) |
Nov 08, 2000 | 15.07 | 15.86 | 15.07 | 15.63 | 26,397,646 | +0.61(+4.09%) |
Nov 07, 2000 | 14.67 | 15.09 | 14.64 | 15.01 | 17,690,628 | +0.16(+1.06%) |
Nov 06, 2000 | 14.37 | 15.44 | 14.27 | 14.86 | 39,725,256 | -0.05(-0.34%) |
Nov 03, 2000 | 15.14 | 15.20 | 14.54 | 14.91 | 24,708,508 | -0.51(-3.29%) |
Nov 02, 2000 | 15.23 | 15.44 | 15.20 | 15.41 | 15,858,028 | -0.16(-1.01%) |