Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 14.33 | 14.64 | 14.29 | 14.53 | 15,969,903 | +0.21(+1.44%) |
Mar 29, 2001 | 14.55 | 14.55 | 14.08 | 14.33 | 23,759,728 | -0.46(-3.11%) |
Mar 28, 2001 | 15.00 | 15.21 | 14.43 | 14.79 | 22,023,166 | -0.21(-1.42%) |
Mar 27, 2001 | 14.45 | 15.11 | 14.34 | 15.00 | 20,920,144 | +0.55(+3.81%) |
Mar 26, 2001 | 14.64 | 14.84 | 14.32 | 14.45 | 17,442,672 | -0.19(-1.32%) |
Mar 23, 2001 | 14.64 | 14.64 | 14.16 | 14.64 | 24,348,524 | -0.07(-0.48%) |
Mar 22, 2001 | 14.56 | 14.87 | 14.32 | 14.71 | 22,819,828 | +0.15(+1.04%) |
Mar 21, 2001 | 15.27 | 15.45 | 14.56 | 14.56 | 28,621,106 | -0.70(-4.60%) |
Mar 20, 2001 | 15.58 | 15.70 | 15.14 | 15.27 | 13,735,272 | -0.31(-2.00%) |
Mar 19, 2001 | 15.66 | 15.80 | 15.46 | 15.58 | 11,557,813 | -0.08(-0.51%) |
Mar 16, 2001 | 15.34 | 16.01 | 15.16 | 15.66 | 28,731,408 | +0.32(+2.10%) |
Mar 15, 2001 | 15.34 | 15.37 | 14.87 | 15.34 | 14,669,890 | -0.01(-0.04%) |
Mar 14, 2001 | 15.55 | 15.55 | 14.89 | 15.34 | 21,976,250 | -0.35(-2.21%) |
Mar 13, 2001 | 15.77 | 15.77 | 15.54 | 15.69 | 16,096,673 | -0.43(-2.69%) |
Mar 12, 2001 | 16.51 | 16.51 | 16.10 | 16.12 | 12,404,810 | -0.45(-2.72%) |
Mar 09, 2001 | 16.54 | 16.70 | 16.40 | 16.57 | 12,216,208 | +0.03(+0.19%) |
Mar 08, 2001 | 16.23 | 16.57 | 16.16 | 16.54 | 15,185,359 | +0.31(+1.92%) |
Mar 07, 2001 | 16.03 | 16.35 | 16.03 | 16.23 | 16,041,677 | +0.20(+1.26%) |
Mar 06, 2001 | 16.16 | 16.16 | 15.90 | 16.03 | 14,408,582 | -0.13(-0.80%) |
Mar 05, 2001 | 16.51 | 16.51 | 15.94 | 16.16 | 22,448,218 | -0.76(-4.47%) |
Mar 02, 2001 | 16.96 | 17.07 | 16.74 | 16.91 | 14,161,878 | -0.05(-0.28%) |
Mar 01, 2001 | 17.07 | 17.35 | 16.85 | 16.96 | 15,108,302 | -0.11(-0.62%) |
Feb 28, 2001 | 16.74 | 17.11 | 16.71 | 17.07 | 17,383,636 | +0.33(+1.98%) |
Feb 27, 2001 | 16.89 | 17.00 | 16.59 | 16.74 | 11,449,064 | -0.15(-0.90%) |
Feb 26, 2001 | 16.74 | 16.92 | 16.56 | 16.89 | 14,627,633 | +0.15(+0.90%) |
Feb 23, 2001 | 16.99 | 16.99 | 16.58 | 16.74 | 14,089,482 | -0.32(-1.87%) |
Feb 22, 2001 | 17.68 | 17.68 | 16.55 | 17.05 | 29,451,946 | -0.62(-3.51%) |
Feb 21, 2001 | 18.12 | 18.12 | 17.42 | 17.68 | 29,966,482 | -1.14(-6.07%) |
Feb 20, 2001 | 19.10 | 19.63 | 18.80 | 18.82 | 24,502,638 | -0.29(-1.50%) |
Feb 16, 2001 | 18.80 | 19.14 | 18.80 | 19.10 | 11,862,309 | +0.32(+1.70%) |
Feb 15, 2001 | 18.97 | 18.97 | 18.34 | 18.79 | 17,743,438 | -0.36(-1.90%) |
Feb 14, 2001 | 19.26 | 19.26 | 19.03 | 19.15 | 8,821,074 | -0.15(-0.77%) |
Feb 13, 2001 | 19.34 | 19.34 | 19.13 | 19.30 | 10,347,595 | -0.28(-1.41%) |
Feb 12, 2001 | 19.36 | 19.59 | 19.15 | 19.57 | 10,511,339 | +0.22(+1.13%) |
Feb 09, 2001 | 19.51 | 19.61 | 19.29 | 19.36 | 6,923,253 | -0.15(-0.78%) |
Feb 08, 2001 | 19.31 | 19.63 | 19.17 | 19.51 | 10,338,273 | +0.20(+1.02%) |
Feb 07, 2001 | 19.12 | 19.48 | 19.08 | 19.31 | 14,938,344 | +0.19(+0.98%) |
Feb 06, 2001 | 19.05 | 19.24 | 18.78 | 19.12 | 9,720,581 | +0.07(+0.37%) |
Feb 05, 2001 | 18.58 | 19.19 | 18.54 | 19.05 | 14,267,209 | +0.47(+2.53%) |
Feb 02, 2001 | 18.49 | 18.66 | 18.41 | 18.58 | 9,413,599 | +0.10(+0.52%) |
Feb 01, 2001 | 18.51 | 18.51 | 18.22 | 18.49 | 10,441,119 | -0.18(-0.97%) |
Jan 31, 2001 | 18.64 | 18.73 | 18.21 | 18.67 | 13,382,305 | +0.03(+0.16%) |
Jan 30, 2001 | 18.43 | 18.75 | 18.43 | 18.64 | 8,556,348 | +0.25(+1.38%) |
Jan 29, 2001 | 18.54 | 18.57 | 18.19 | 18.38 | 7,958,852 | -0.26(-1.42%) |
Jan 26, 2001 | 18.87 | 19.05 | 18.51 | 18.65 | 9,947,089 | -0.22(-1.18%) |
Jan 25, 2001 | 18.69 | 18.99 | 18.61 | 18.87 | 11,637,044 | +0.18(+0.98%) |
Jan 24, 2001 | 18.31 | 18.69 | 18.07 | 18.69 | 14,284,298 | +0.38(+2.07%) |
Jan 23, 2001 | 17.92 | 18.41 | 17.84 | 18.31 | 11,981,311 | +0.38(+2.14%) |
Jan 22, 2001 | 17.96 | 18.04 | 17.76 | 17.92 | 10,692,794 | -0.04(-0.22%) |
Jan 19, 2001 | 18.39 | 18.39 | 17.80 | 17.96 | 15,266,143 | -0.42(-2.31%) |
Jan 18, 2001 | 18.65 | 18.89 | 18.33 | 18.39 | 10,909,981 | -0.26(-1.40%) |
Jan 17, 2001 | 18.36 | 18.89 | 18.36 | 18.65 | 11,897,730 | +0.30(+1.65%) |
Jan 16, 2001 | 18.23 | 18.44 | 18.08 | 18.34 | 11,132,139 | +0.12(+0.65%) |
Jan 12, 2001 | 18.47 | 18.49 | 18.10 | 18.23 | 11,214,788 | -0.24(-1.31%) |
Jan 11, 2001 | 18.95 | 18.95 | 18.39 | 18.47 | 10,741,265 | -0.56(-2.96%) |
Jan 10, 2001 | 19.07 | 19.07 | 18.63 | 19.03 | 12,374,049 | -0.08(-0.42%) |
Jan 09, 2001 | 18.87 | 19.29 | 18.55 | 19.11 | 13,244,660 | +0.24(+1.28%) |
Jan 08, 2001 | 18.61 | 19.21 | 18.61 | 18.87 | 14,812,195 | +0.30(+1.63%) |
Jan 05, 2001 | 18.53 | 18.91 | 18.51 | 18.57 | 12,366,903 | +0.04(+0.23%) |
Jan 04, 2001 | 18.95 | 18.95 | 18.26 | 18.53 | 22,956,230 | -0.54(-2.85%) |
Jan 03, 2001 | 19.57 | 20.02 | 19.01 | 19.07 | 19,380,574 | -0.50(-2.57%) |