Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 11.54 | 11.62 | 11.40 | 11.51 | 11,004,270 | -0.03(-0.28%) |
Feb 27, 2001 | 11.59 | 11.67 | 11.47 | 11.54 | 13,886,975 | -0.07(-0.58%) |
Feb 26, 2001 | 11.79 | 11.80 | 11.45 | 11.61 | 18,474,922 | -0.64(-5.22%) |
Feb 23, 2001 | 12.39 | 12.39 | 12.03 | 12.25 | 8,384,381 | -0.17(-1.41%) |
Feb 22, 2001 | 12.57 | 12.59 | 12.20 | 12.42 | 10,552,153 | -0.11(-0.91%) |
Feb 21, 2001 | 12.49 | 12.57 | 12.43 | 12.54 | 12,189,086 | +0.18(+1.44%) |
Feb 20, 2001 | 12.32 | 12.37 | 12.21 | 12.36 | 9,746,552 | +0.14(+1.16%) |
Feb 16, 2001 | 12.16 | 12.26 | 12.13 | 12.22 | 10,858,466 | +0.16(+1.33%) |
Feb 15, 2001 | 11.94 | 12.14 | 11.93 | 12.06 | 11,366,331 | +0.03(+0.23%) |
Feb 14, 2001 | 12.16 | 12.16 | 12.00 | 12.03 | 6,940,118 | -0.14(-1.15%) |
Feb 13, 2001 | 12.23 | 12.23 | 12.01 | 12.17 | 8,864,679 | -0.09(-0.73%) |
Feb 12, 2001 | 12.24 | 12.36 | 12.14 | 12.26 | 7,725,809 | +0.02(+0.15%) |
Feb 09, 2001 | 12.26 | 12.32 | 12.16 | 12.24 | 6,931,848 | +0.01(+0.12%) |
Feb 08, 2001 | 12.27 | 12.30 | 12.14 | 12.23 | 5,755,915 | -0.05(-0.39%) |
Feb 07, 2001 | 12.05 | 12.39 | 11.79 | 12.27 | 11,466,189 | +0.17(+1.44%) |
Feb 06, 2001 | 12.22 | 12.23 | 11.88 | 12.10 | 11,013,153 | -0.04(-0.31%) |
Feb 05, 2001 | 12.08 | 12.29 | 12.04 | 12.14 | 10,393,790 | +0.10(+0.80%) |
Feb 02, 2001 | 12.13 | 12.17 | 11.96 | 12.04 | 11,323,448 | -0.03(-0.26%) |
Feb 01, 2001 | 11.75 | 12.10 | 11.73 | 12.07 | 11,568,497 | +0.34(+2.94%) |
Jan 31, 2001 | 11.59 | 11.75 | 11.34 | 11.73 | 12,760,665 | +0.12(+1.04%) |
Jan 30, 2001 | 11.34 | 11.65 | 11.30 | 11.61 | 17,191,472 | +0.69(+6.36%) |
Jan 29, 2001 | 11.26 | 11.30 | 10.90 | 10.91 | 14,126,512 | -0.39(-3.47%) |
Jan 26, 2001 | 11.53 | 11.67 | 11.22 | 11.30 | 9,507,322 | -0.11(-0.99%) |
Jan 25, 2001 | 11.30 | 11.54 | 11.26 | 11.42 | 8,354,362 | +0.00(+0.00%) |
Jan 24, 2001 | 11.40 | 11.45 | 11.12 | 11.42 | 6,935,217 | +0.08(+0.72%) |
Jan 23, 2001 | 11.21 | 11.55 | 11.15 | 11.33 | 8,524,672 | +0.05(+0.46%) |
Jan 22, 2001 | 11.40 | 11.51 | 11.14 | 11.28 | 9,506,097 | -0.13(-1.17%) |
Jan 19, 2001 | 11.44 | 11.53 | 11.39 | 11.42 | 9,579,612 | -0.14(-1.23%) |
Jan 18, 2001 | 11.45 | 11.79 | 11.39 | 11.56 | 10,410,637 | +0.10(+0.88%) |
Jan 17, 2001 | 11.69 | 11.71 | 11.42 | 11.46 | 11,655,796 | -0.29(-2.43%) |
Jan 16, 2001 | 11.58 | 11.83 | 11.51 | 11.74 | 7,153,924 | +0.27(+2.32%) |
Jan 12, 2001 | 11.96 | 11.97 | 11.44 | 11.48 | 11,590,858 | -0.40(-3.35%) |
Jan 11, 2001 | 12.05 | 12.10 | 11.71 | 11.88 | 8,717,342 | -0.17(-1.44%) |
Jan 10, 2001 | 12.02 | 12.16 | 11.82 | 12.05 | 8,807,398 | -0.13(-1.09%) |
Jan 09, 2001 | 12.36 | 12.36 | 12.02 | 12.18 | 14,523,186 | -0.32(-2.53%) |
Jan 08, 2001 | 12.13 | 12.62 | 12.12 | 12.50 | 11,091,263 | +0.26(+2.16%) |
Jan 05, 2001 | 11.79 | 12.31 | 11.69 | 12.23 | 13,100,672 | +0.43(+3.64%) |
Jan 04, 2001 | 12.17 | 12.18 | 11.64 | 11.80 | 12,775,674 | -0.38(-3.10%) |
Jan 03, 2001 | 12.81 | 12.93 | 12.08 | 12.18 | 17,122,858 | -0.63(-4.94%) |
Jan 02, 2001 | 12.75 | 12.87 | 12.53 | 12.81 | 10,487,828 | +0.01(+0.08%) |
Dec 29, 2000 | 12.65 | 12.89 | 12.47 | 12.80 | 8,086,645 | +0.19(+1.54%) |
Dec 28, 2000 | 12.57 | 12.67 | 12.29 | 12.61 | 9,311,895 | +0.12(+0.98%) |
Dec 27, 2000 | 12.14 | 12.95 | 12.08 | 12.49 | 22,814,142 | +0.34(+2.77%) |
Dec 26, 2000 | 12.03 | 12.20 | 11.88 | 12.15 | 5,443,782 | +0.11(+0.94%) |
Dec 22, 2000 | 12.16 | 12.16 | 11.83 | 12.04 | 8,411,030 | -0.12(-1.01%) |
Dec 21, 2000 | 11.84 | 12.22 | 11.80 | 12.16 | 9,832,319 | +0.32(+2.67%) |
Dec 20, 2000 | 11.85 | 12.22 | 11.73 | 11.84 | 12,749,944 | -0.09(-0.77%) |
Dec 19, 2000 | 11.87 | 12.20 | 11.72 | 11.94 | 8,196,305 | +0.08(+0.69%) |
Dec 18, 2000 | 11.85 | 11.98 | 11.74 | 11.85 | 8,770,641 | +0.20(+1.75%) |
Dec 15, 2000 | 11.65 | 12.05 | 11.65 | 11.65 | 18,713,232 | -0.35(-2.90%) |
Dec 14, 2000 | 11.67 | 12.20 | 11.65 | 12.00 | 9,625,865 | +0.17(+1.46%) |
Dec 13, 2000 | 11.69 | 11.85 | 11.63 | 11.82 | 5,796,042 | +0.08(+0.69%) |
Dec 12, 2000 | 11.63 | 12.00 | 11.51 | 11.74 | 14,259,451 | +0.47(+4.17%) |
Dec 11, 2000 | 11.55 | 11.55 | 11.24 | 11.27 | 10,346,924 | -0.36(-3.07%) |
Dec 08, 2000 | 12.00 | 12.01 | 11.57 | 11.63 | 10,505,287 | -0.38(-3.14%) |
Dec 07, 2000 | 11.71 | 12.17 | 11.71 | 12.01 | 6,422,144 | +0.24(+2.00%) |
Dec 06, 2000 | 11.97 | 12.07 | 11.66 | 11.77 | 10,097,586 | -0.17(-1.46%) |
Dec 05, 2000 | 12.24 | 12.44 | 11.93 | 11.95 | 11,989,064 | -0.36(-2.89%) |
Dec 04, 2000 | 12.04 | 12.38 | 11.93 | 12.30 | 7,505,877 | +0.23(+1.93%) |