Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 20.16 | 20.55 | 20.07 | 20.21 | 15,746,030 | +0.26(+1.32%) |
Mar 29, 2001 | 19.59 | 20.40 | 19.43 | 19.94 | 16,455,120 | +0.18(+0.91%) |
Mar 28, 2001 | 20.01 | 20.05 | 19.28 | 19.77 | 21,356,296 | -0.35(-1.74%) |
Mar 27, 2001 | 19.23 | 20.19 | 18.95 | 20.12 | 25,745,846 | +0.84(+4.38%) |
Mar 26, 2001 | 18.72 | 19.57 | 18.53 | 19.27 | 21,746,530 | +0.79(+4.26%) |
Mar 23, 2001 | 18.33 | 18.70 | 18.07 | 18.48 | 31,524,462 | +0.21(+1.17%) |
Mar 22, 2001 | 18.68 | 18.70 | 17.66 | 18.27 | 36,871,284 | -0.60(-3.16%) |
Mar 21, 2001 | 18.87 | 18.95 | 18.53 | 18.87 | 27,208,404 | -0.26(-1.36%) |
Mar 20, 2001 | 20.02 | 20.02 | 18.84 | 19.13 | 34,649,388 | -0.95(-4.75%) |
Mar 19, 2001 | 20.46 | 20.64 | 20.08 | 20.08 | 15,466,150 | -0.43(-2.08%) |
Mar 16, 2001 | 20.08 | 20.56 | 20.08 | 20.51 | 24,307,942 | +0.38(+1.88%) |
Mar 15, 2001 | 20.40 | 20.40 | 19.97 | 20.13 | 16,934,342 | -0.33(-1.62%) |
Mar 14, 2001 | 20.49 | 20.87 | 20.38 | 20.46 | 17,834,558 | -0.62(-2.95%) |
Mar 13, 2001 | 20.78 | 21.13 | 20.38 | 21.08 | 21,846,554 | -0.04(-0.20%) |
Mar 12, 2001 | 21.85 | 21.98 | 21.12 | 21.12 | 20,155,304 | -0.92(-4.15%) |
Mar 09, 2001 | 21.89 | 22.16 | 21.72 | 22.04 | 20,461,480 | +0.38(+1.77%) |
Mar 08, 2001 | 21.29 | 21.72 | 21.17 | 21.66 | 18,257,900 | +0.34(+1.62%) |
Mar 07, 2001 | 20.68 | 21.44 | 20.67 | 21.31 | 21,501,400 | +0.52(+2.48%) |
Mar 06, 2001 | 20.90 | 20.91 | 20.67 | 20.80 | 12,724,178 | -0.21(-1.01%) |
Mar 05, 2001 | 21.04 | 21.29 | 20.98 | 21.01 | 13,039,982 | -0.16(-0.74%) |
Mar 02, 2001 | 20.76 | 21.21 | 20.76 | 21.17 | 21,213,538 | +0.49(+2.37%) |
Mar 01, 2001 | 20.78 | 21.08 | 20.68 | 20.68 | 22,152,496 | +0.16(+0.77%) |
Feb 28, 2001 | 20.60 | 20.87 | 20.20 | 20.52 | 19,221,276 | -0.03(-0.17%) |
Feb 27, 2001 | 19.93 | 20.69 | 19.93 | 20.55 | 19,300,404 | +0.75(+3.79%) |
Feb 26, 2001 | 19.85 | 20.34 | 19.53 | 19.80 | 18,539,188 | -0.22(-1.11%) |
Feb 23, 2001 | 20.44 | 20.66 | 19.91 | 20.03 | 19,483,310 | -0.42(-2.06%) |
Feb 22, 2001 | 20.49 | 20.87 | 20.23 | 20.45 | 20,491,064 | -0.02(-0.10%) |
Feb 21, 2001 | 20.44 | 20.83 | 20.38 | 20.47 | 16,431,640 | +0.06(+0.27%) |
Feb 20, 2001 | 19.82 | 20.67 | 19.81 | 20.41 | 18,760,368 | +0.60(+3.01%) |
Feb 16, 2001 | 19.51 | 20.13 | 19.51 | 19.82 | 19,040,482 | +0.23(+1.17%) |
Feb 15, 2001 | 19.49 | 19.74 | 19.40 | 19.59 | 16,085,548 | -0.02(-0.09%) |
Feb 14, 2001 | 20.27 | 20.42 | 19.59 | 19.60 | 27,077,620 | -0.67(-3.30%) |
Feb 13, 2001 | 20.32 | 20.32 | 20.02 | 20.27 | 12,448,995 | -0.15(-0.73%) |
Feb 12, 2001 | 20.44 | 20.62 | 20.17 | 20.42 | 19,551,402 | -0.02(-0.10%) |
Feb 09, 2001 | 20.06 | 20.63 | 20.06 | 20.44 | 24,791,626 | +0.45(+2.26%) |
Feb 08, 2001 | 19.59 | 20.08 | 19.51 | 19.99 | 14,554,899 | +0.40(+2.04%) |
Feb 07, 2001 | 19.65 | 20.09 | 19.59 | 19.59 | 23,873,566 | -0.07(-0.35%) |
Feb 06, 2001 | 19.78 | 19.80 | 19.53 | 19.66 | 13,238,621 | -0.13(-0.67%) |
Feb 05, 2001 | 19.25 | 20.02 | 19.19 | 19.79 | 18,164,920 | +0.45(+2.33%) |
Feb 02, 2001 | 19.53 | 19.59 | 19.34 | 19.34 | 14,294,273 | -0.16(-0.83%) |
Feb 01, 2001 | 18.93 | 19.59 | 18.90 | 19.50 | 19,321,300 | +0.76(+4.07%) |
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%) |