Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 16.81 | 17.18 | 16.78 | 17.14 | 17,309,358 | +0.33(+1.98%) |
Feb 27, 2001 | 16.96 | 17.08 | 16.66 | 16.81 | 11,400,143 | -0.15(-0.90%) |
Feb 26, 2001 | 16.81 | 17.00 | 16.63 | 16.96 | 14,565,131 | +0.15(+0.90%) |
Feb 23, 2001 | 17.07 | 17.07 | 16.65 | 16.81 | 14,029,280 | -0.32(-1.87%) |
Feb 22, 2001 | 17.75 | 17.75 | 16.62 | 17.13 | 29,326,102 | -0.62(-3.51%) |
Feb 21, 2001 | 18.20 | 18.20 | 17.49 | 17.75 | 29,838,440 | -1.15(-6.07%) |
Feb 20, 2001 | 19.19 | 19.71 | 18.88 | 18.90 | 24,397,940 | -0.29(-1.50%) |
Feb 16, 2001 | 18.88 | 19.23 | 18.88 | 19.19 | 11,811,623 | +0.32(+1.70%) |
Feb 15, 2001 | 19.05 | 19.05 | 18.42 | 18.87 | 17,667,624 | -0.37(-1.90%) |
Feb 14, 2001 | 19.34 | 19.34 | 19.11 | 19.23 | 8,783,382 | -0.15(-0.77%) |
Feb 13, 2001 | 19.42 | 19.42 | 19.22 | 19.38 | 10,303,381 | -0.28(-1.41%) |
Feb 12, 2001 | 19.44 | 19.67 | 19.23 | 19.66 | 10,466,425 | +0.22(+1.13%) |
Feb 09, 2001 | 19.59 | 19.70 | 19.38 | 19.44 | 6,893,671 | -0.15(-0.78%) |
Feb 08, 2001 | 19.39 | 19.71 | 19.25 | 19.59 | 10,294,099 | +0.20(+1.02%) |
Feb 07, 2001 | 19.21 | 19.57 | 19.16 | 19.39 | 14,874,514 | +0.19(+0.98%) |
Feb 06, 2001 | 19.13 | 19.32 | 18.86 | 19.21 | 9,679,046 | +0.07(+0.37%) |
Feb 05, 2001 | 18.66 | 19.27 | 18.62 | 19.13 | 14,206,247 | +0.47(+2.53%) |
Feb 02, 2001 | 18.57 | 18.74 | 18.49 | 18.66 | 9,373,376 | +0.10(+0.52%) |
Feb 01, 2001 | 18.59 | 18.59 | 18.30 | 18.57 | 10,396,505 | -0.18(-0.97%) |
Jan 31, 2001 | 18.72 | 18.81 | 18.28 | 18.75 | 13,325,124 | +0.03(+0.16%) |
Jan 30, 2001 | 18.51 | 18.83 | 18.51 | 18.72 | 8,519,788 | +0.26(+1.38%) |
Jan 29, 2001 | 18.62 | 18.65 | 18.27 | 18.46 | 7,924,844 | -0.27(-1.42%) |
Jan 26, 2001 | 18.95 | 19.13 | 18.59 | 18.73 | 9,904,586 | -0.22(-1.18%) |
Jan 25, 2001 | 18.77 | 19.07 | 18.69 | 18.95 | 11,587,320 | +0.18(+0.98%) |
Jan 24, 2001 | 18.39 | 18.77 | 18.14 | 18.77 | 14,223,263 | +0.38(+2.07%) |
Jan 23, 2001 | 18.00 | 18.49 | 17.92 | 18.39 | 11,930,116 | +0.38(+2.14%) |
Jan 22, 2001 | 18.04 | 18.12 | 17.84 | 18.00 | 10,647,105 | -0.04(-0.22%) |
Jan 19, 2001 | 18.47 | 18.47 | 17.88 | 18.04 | 15,200,913 | -0.43(-2.31%) |
Jan 18, 2001 | 18.73 | 18.97 | 18.40 | 18.47 | 10,863,364 | -0.26(-1.40%) |
Jan 17, 2001 | 18.44 | 18.97 | 18.44 | 18.73 | 11,846,892 | +0.30(+1.65%) |
Jan 16, 2001 | 18.30 | 18.52 | 18.16 | 18.42 | 11,084,573 | +0.12(+0.65%) |
Jan 12, 2001 | 18.55 | 18.57 | 18.18 | 18.30 | 11,166,869 | -0.24(-1.31%) |
Jan 11, 2001 | 19.03 | 19.03 | 18.47 | 18.55 | 10,695,369 | -0.57(-2.96%) |
Jan 10, 2001 | 19.15 | 19.15 | 18.71 | 19.11 | 12,321,176 | -0.08(-0.42%) |
Jan 09, 2001 | 18.95 | 19.37 | 18.63 | 19.19 | 13,188,067 | +0.24(+1.28%) |
Jan 08, 2001 | 18.69 | 19.29 | 18.69 | 18.95 | 14,748,904 | +0.30(+1.63%) |
Jan 05, 2001 | 18.60 | 18.99 | 18.59 | 18.65 | 12,314,061 | +0.04(+0.23%) |
Jan 04, 2001 | 19.03 | 19.03 | 18.34 | 18.60 | 22,858,142 | -0.55(-2.85%) |
Jan 03, 2001 | 19.66 | 20.10 | 19.09 | 19.15 | 19,297,762 | -0.50(-2.57%) |
Jan 02, 2001 | 19.70 | 20.02 | 19.47 | 19.66 | 16,411,838 | -0.04(-0.21%) |
Dec 29, 2000 | 19.74 | 19.76 | 19.45 | 19.70 | 7,697,757 | -0.04(-0.20%) |
Dec 28, 2000 | 19.57 | 20.02 | 19.57 | 19.74 | 8,540,826 | +0.16(+0.83%) |
Dec 27, 2000 | 19.39 | 19.84 | 19.39 | 19.57 | 11,937,851 | +0.18(+0.93%) |
Dec 26, 2000 | 19.03 | 19.39 | 18.95 | 19.39 | 8,779,670 | +0.36(+1.90%) |
Dec 22, 2000 | 19.07 | 19.07 | 18.59 | 19.03 | 11,579,585 | -0.16(-0.84%) |
Dec 21, 2000 | 18.18 | 19.27 | 18.14 | 19.19 | 18,465,212 | +1.01(+5.56%) |
Dec 20, 2000 | 18.34 | 18.75 | 17.96 | 18.18 | 20,646,052 | -0.16(-0.88%) |
Dec 19, 2000 | 17.74 | 18.73 | 17.68 | 18.34 | 18,087,766 | +0.60(+3.41%) |
Dec 18, 2000 | 17.33 | 17.96 | 17.33 | 17.74 | 15,944,360 | +0.45(+2.58%) |
Dec 15, 2000 | 18.32 | 18.32 | 17.29 | 17.29 | 42,602,960 | -1.13(-6.14%) |
Dec 14, 2000 | 18.57 | 18.57 | 18.02 | 18.42 | 15,549,278 | -0.26(-1.40%) |
Dec 13, 2000 | 18.75 | 18.85 | 18.50 | 18.69 | 11,470,992 | -0.06(-0.33%) |
Dec 12, 2000 | 18.85 | 18.97 | 18.63 | 18.75 | 12,395,119 | -0.10(-0.53%) |
Dec 11, 2000 | 19.45 | 19.45 | 18.81 | 18.85 | 17,925,958 | -0.83(-4.22%) |
Dec 08, 2000 | 20.03 | 20.03 | 19.60 | 19.68 | 12,841,249 | -0.48(-2.40%) |
Dec 07, 2000 | 19.68 | 20.38 | 19.57 | 20.16 | 12,226,505 | +0.48(+2.46%) |
Dec 06, 2000 | 19.86 | 19.98 | 19.52 | 19.68 | 12,006,843 | -0.18(-0.91%) |
Dec 05, 2000 | 20.28 | 20.30 | 19.62 | 19.86 | 14,340,828 | -0.42(-2.09%) |
Dec 04, 2000 | 20.10 | 20.49 | 20.00 | 20.28 | 13,270,982 | +0.18(+0.90%) |