Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 16.18 | 16.52 | 16.02 | 16.31 | 5,886,539 | +0.17(+1.07%) |
Mar 29, 2001 | 16.33 | 16.33 | 15.78 | 16.14 | 7,942,257 | -0.32(-1.94%) |
Mar 28, 2001 | 16.27 | 16.47 | 16.08 | 16.46 | 7,119,842 | -0.09(-0.55%) |
Mar 27, 2001 | 16.33 | 16.69 | 16.13 | 16.55 | 10,393,893 | +0.22(+1.33%) |
Mar 26, 2001 | 15.93 | 16.72 | 15.93 | 16.33 | 8,675,486 | +0.36(+2.24%) |
Mar 23, 2001 | 16.05 | 16.24 | 15.62 | 15.97 | 12,454,708 | -0.01(-0.06%) |
Mar 22, 2001 | 15.85 | 16.25 | 15.46 | 15.98 | 21,460,816 | -0.29(-1.76%) |
Mar 21, 2001 | 16.52 | 16.61 | 16.01 | 16.27 | 14,310,396 | -0.25(-1.53%) |
Mar 20, 2001 | 16.95 | 17.19 | 16.52 | 16.52 | 8,767,220 | -0.43(-2.54%) |
Mar 19, 2001 | 16.64 | 17.06 | 16.52 | 16.95 | 7,508,116 | +0.31(+1.86%) |
Mar 16, 2001 | 17.31 | 17.31 | 16.56 | 16.64 | 10,760,827 | -0.51(-2.96%) |
Mar 15, 2001 | 17.17 | 17.25 | 16.95 | 17.15 | 6,723,287 | +0.27(+1.61%) |
Mar 14, 2001 | 16.48 | 17.27 | 16.41 | 16.88 | 18,018,588 | -0.03(-0.18%) |
Mar 13, 2001 | 17.72 | 17.72 | 16.72 | 16.91 | 15,808,070 | -0.64(-3.67%) |
Mar 12, 2001 | 18.21 | 18.33 | 17.42 | 17.55 | 8,758,620 | -0.72(-3.96%) |
Mar 09, 2001 | 18.35 | 18.80 | 18.06 | 18.27 | 9,568,612 | -0.12(-0.67%) |
Mar 08, 2001 | 17.88 | 18.44 | 17.78 | 18.40 | 7,734,901 | +0.67(+3.77%) |
Mar 07, 2001 | 17.63 | 17.77 | 17.61 | 17.73 | 4,651,643 | +0.11(+0.61%) |
Mar 06, 2001 | 17.82 | 17.82 | 17.56 | 17.62 | 5,052,021 | +0.01(+0.04%) |
Mar 05, 2001 | 17.61 | 17.75 | 17.50 | 17.61 | 4,234,702 | +0.14(+0.78%) |
Mar 02, 2001 | 17.20 | 17.74 | 17.04 | 17.48 | 8,497,116 | +0.27(+1.58%) |
Mar 01, 2001 | 17.70 | 17.73 | 17.16 | 17.20 | 7,997,679 | -0.49(-2.79%) |
Feb 28, 2001 | 17.74 | 17.91 | 17.59 | 17.70 | 6,662,131 | -0.04(-0.22%) |
Feb 27, 2001 | 17.63 | 17.81 | 17.38 | 17.74 | 6,077,013 | +0.26(+1.48%) |
Feb 26, 2001 | 17.42 | 17.57 | 17.28 | 17.48 | 5,363,850 | +0.15(+0.86%) |
Feb 23, 2001 | 17.42 | 17.49 | 17.25 | 17.33 | 8,951,005 | +0.02(+0.14%) |
Feb 22, 2001 | 17.64 | 17.66 | 17.05 | 17.31 | 6,927,139 | -0.16(-0.91%) |
Feb 21, 2001 | 17.74 | 17.93 | 17.46 | 17.47 | 5,086,421 | -0.41(-2.27%) |
Feb 20, 2001 | 17.77 | 18.01 | 17.76 | 17.87 | 5,509,413 | +0.10(+0.55%) |
Feb 16, 2001 | 18.01 | 18.04 | 17.50 | 17.77 | 5,589,361 | -0.24(-1.33%) |
Feb 15, 2001 | 17.40 | 18.04 | 17.28 | 18.01 | 4,465,947 | +0.59(+3.41%) |
Feb 14, 2001 | 17.92 | 17.92 | 17.11 | 17.42 | 6,701,627 | -0.50(-2.78%) |
Feb 13, 2001 | 17.66 | 18.12 | 17.61 | 17.92 | 5,378,502 | +0.26(+1.48%) |
Feb 12, 2001 | 17.34 | 17.66 | 17.33 | 17.66 | 4,334,717 | +0.29(+1.64%) |
Feb 09, 2001 | 17.63 | 17.63 | 17.34 | 17.37 | 2,773,977 | -0.22(-1.24%) |
Feb 08, 2001 | 17.72 | 17.73 | 17.45 | 17.59 | 3,348,265 | +0.03(+0.15%) |
Feb 07, 2001 | 17.44 | 17.92 | 17.44 | 17.56 | 4,464,991 | +0.03(+0.20%) |
Feb 06, 2001 | 17.44 | 17.78 | 17.30 | 17.53 | 4,906,139 | +0.30(+1.72%) |
Feb 05, 2001 | 17.00 | 17.52 | 17.00 | 17.23 | 5,240,583 | +0.16(+0.96%) |
Feb 02, 2001 | 17.39 | 17.53 | 16.89 | 17.07 | 5,294,095 | -0.44(-2.53%) |
Feb 01, 2001 | 17.41 | 17.82 | 17.19 | 17.51 | 6,027,324 | +0.14(+0.81%) |
Jan 31, 2001 | 17.49 | 17.72 | 17.33 | 17.37 | 6,494,272 | -0.12(-0.67%) |
Jan 30, 2001 | 16.76 | 17.58 | 16.71 | 17.49 | 7,366,057 | +0.65(+3.83%) |
Jan 29, 2001 | 16.85 | 16.92 | 16.62 | 16.84 | 4,897,858 | -0.00(-0.02%) |
Jan 26, 2001 | 17.20 | 17.36 | 16.78 | 16.85 | 4,722,035 | -0.34(-2.00%) |
Jan 25, 2001 | 16.80 | 17.24 | 16.34 | 17.19 | 6,730,613 | +0.37(+2.22%) |
Jan 24, 2001 | 17.19 | 17.36 | 16.60 | 16.82 | 5,899,917 | -0.61(-3.50%) |
Jan 23, 2001 | 17.09 | 17.53 | 17.02 | 17.42 | 5,627,902 | +0.33(+1.96%) |
Jan 22, 2001 | 16.73 | 17.11 | 16.55 | 17.09 | 6,464,968 | +0.33(+1.99%) |
Jan 19, 2001 | 17.10 | 17.10 | 16.67 | 16.76 | 6,470,065 | -0.35(-2.06%) |
Jan 18, 2001 | 17.27 | 17.27 | 16.91 | 17.11 | 8,550,627 | -0.16(-0.91%) |
Jan 17, 2001 | 16.72 | 17.27 | 16.62 | 17.27 | 18,408,772 | -0.55(-3.08%) |
Jan 16, 2001 | 17.36 | 17.82 | 17.28 | 17.82 | 6,771,064 | +0.60(+3.47%) |
Jan 12, 2001 | 17.60 | 17.61 | 17.03 | 17.22 | 5,836,213 | -0.38(-2.17%) |
Jan 11, 2001 | 17.64 | 17.89 | 17.20 | 17.60 | 6,683,472 | -0.03(-0.17%) |
Jan 10, 2001 | 17.36 | 17.66 | 17.11 | 17.63 | 6,922,679 | -0.18(-1.00%) |
Jan 09, 2001 | 18.04 | 18.08 | 17.60 | 17.81 | 6,313,672 | -0.28(-1.57%) |
Jan 08, 2001 | 17.74 | 18.11 | 17.20 | 18.09 | 8,743,968 | +0.11(+0.60%) |
Jan 05, 2001 | 18.37 | 18.37 | 17.36 | 17.98 | 13,331,589 | -0.70(-3.73%) |
Jan 04, 2001 | 18.50 | 18.76 | 18.14 | 18.68 | 6,466,879 | +0.19(+1.01%) |
Jan 03, 2001 | 18.52 | 18.82 | 18.27 | 18.49 | 7,584,879 | -0.22(-1.16%) |