Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 15.08 | 15.12 | 14.61 | 14.90 | 28,155,238 | -0.04(-0.24%) |
Mar 29, 2001 | 14.71 | 14.95 | 14.29 | 14.94 | 26,276,504 | +0.28(+1.93%) |
Mar 28, 2001 | 14.75 | 14.79 | 14.25 | 14.65 | 23,300,828 | -0.19(-1.25%) |
Mar 27, 2001 | 14.64 | 14.87 | 14.50 | 14.84 | 33,158,414 | +0.20(+1.39%) |
Mar 26, 2001 | 14.43 | 14.70 | 14.25 | 14.64 | 23,185,270 | +0.60(+4.27%) |
Mar 23, 2001 | 13.53 | 14.14 | 13.34 | 14.04 | 28,065,774 | +0.19(+1.41%) |
Mar 22, 2001 | 13.94 | 13.99 | 13.55 | 13.84 | 40,373,440 | -0.41(-2.90%) |
Mar 21, 2001 | 14.11 | 14.69 | 13.95 | 14.26 | 28,217,930 | +0.13(+0.90%) |
Mar 20, 2001 | 13.98 | 14.60 | 13.98 | 14.13 | 34,008,316 | +0.15(+1.05%) |
Mar 19, 2001 | 13.87 | 14.08 | 13.78 | 13.98 | 19,843,946 | +0.13(+0.96%) |
Mar 16, 2001 | 14.12 | 14.12 | 13.74 | 13.85 | 46,967,644 | -0.27(-1.92%) |
Mar 15, 2001 | 13.97 | 14.31 | 13.74 | 14.12 | 25,448,628 | +0.19(+1.38%) |
Mar 14, 2001 | 13.90 | 14.16 | 13.73 | 13.93 | 28,970,236 | -0.47(-3.28%) |
Mar 13, 2001 | 14.46 | 14.55 | 13.87 | 14.40 | 26,971,540 | +0.14(+1.01%) |
Mar 12, 2001 | 14.83 | 14.83 | 14.19 | 14.26 | 19,452,204 | -0.73(-4.86%) |
Mar 09, 2001 | 15.29 | 15.29 | 14.78 | 14.98 | 18,863,576 | -0.26(-1.68%) |
Mar 08, 2001 | 15.32 | 15.32 | 14.98 | 15.24 | 20,449,180 | +0.28(+1.87%) |
Mar 07, 2001 | 14.77 | 15.04 | 14.73 | 14.96 | 18,366,782 | +0.34(+2.32%) |
Mar 06, 2001 | 14.61 | 14.74 | 14.43 | 14.62 | 17,271,872 | +0.35(+2.44%) |
Mar 05, 2001 | 14.44 | 14.62 | 14.16 | 14.27 | 15,480,230 | -0.16(-1.12%) |
Mar 02, 2001 | 14.16 | 14.66 | 14.02 | 14.44 | 21,933,460 | +0.17(+1.20%) |
Mar 01, 2001 | 14.53 | 14.72 | 14.16 | 14.26 | 29,457,880 | -0.52(-3.49%) |
Feb 28, 2001 | 15.12 | 15.14 | 14.47 | 14.78 | 26,256,850 | -0.27(-1.77%) |
Feb 27, 2001 | 15.23 | 15.30 | 14.61 | 15.05 | 23,882,002 | -0.02(-0.16%) |
Feb 26, 2001 | 15.03 | 15.16 | 14.89 | 15.07 | 20,536,610 | +0.23(+1.57%) |
Feb 23, 2001 | 14.75 | 14.99 | 14.18 | 14.84 | 27,386,664 | +0.17(+1.17%) |
Feb 22, 2001 | 15.05 | 15.05 | 14.44 | 14.67 | 31,021,796 | -0.15(-1.02%) |
Feb 21, 2001 | 15.51 | 15.63 | 14.77 | 14.82 | 27,666,576 | -0.94(-5.97%) |
Feb 20, 2001 | 15.40 | 16.02 | 15.34 | 15.76 | 31,639,230 | +0.31(+1.99%) |
Feb 16, 2001 | 15.29 | 15.73 | 15.21 | 15.45 | 22,567,160 | +0.11(+0.69%) |
Feb 15, 2001 | 15.74 | 15.77 | 15.24 | 15.34 | 25,878,664 | -0.30(-1.89%) |
Feb 14, 2001 | 16.04 | 16.04 | 15.64 | 15.64 | 17,265,772 | -0.32(-2.03%) |
Feb 13, 2001 | 15.65 | 16.07 | 15.35 | 15.96 | 25,155,500 | +0.19(+1.22%) |
Feb 12, 2001 | 15.05 | 15.78 | 15.04 | 15.77 | 24,695,644 | +0.90(+6.05%) |
Feb 09, 2001 | 15.44 | 15.74 | 14.82 | 14.87 | 26,809,896 | -0.56(-3.63%) |
Feb 08, 2001 | 16.10 | 16.17 | 15.21 | 15.43 | 27,001,022 | -0.70(-4.32%) |
Feb 07, 2001 | 15.70 | 16.14 | 15.70 | 16.13 | 16,701,203 | +0.43(+2.74%) |
Feb 06, 2001 | 15.76 | 16.08 | 15.60 | 15.70 | 18,279,012 | -0.19(-1.19%) |
Feb 05, 2001 | 16.23 | 16.30 | 15.73 | 15.89 | 18,991,332 | -0.27(-1.68%) |
Feb 02, 2001 | 16.52 | 16.52 | 15.98 | 16.16 | 17,164,108 | -0.28(-1.69%) |
Feb 01, 2001 | 16.76 | 16.76 | 16.07 | 16.44 | 35,193,368 | -0.32(-1.94%) |
Jan 31, 2001 | 15.99 | 16.82 | 15.95 | 16.76 | 36,761,692 | +0.89(+5.64%) |
Jan 30, 2001 | 16.00 | 16.01 | 15.69 | 15.87 | 17,364,724 | -0.13(-0.79%) |
Jan 29, 2001 | 15.85 | 16.13 | 15.85 | 15.99 | 17,330,836 | +0.17(+1.06%) |
Jan 26, 2001 | 16.21 | 16.21 | 15.66 | 15.83 | 17,728,000 | -0.11(-0.69%) |
Jan 25, 2001 | 15.92 | 16.56 | 15.62 | 15.94 | 30,705,284 | +0.15(+0.93%) |
Jan 24, 2001 | 15.77 | 15.83 | 15.44 | 15.79 | 26,414,428 | +0.04(+0.22%) |
Jan 23, 2001 | 15.64 | 15.92 | 15.51 | 15.75 | 16,680,192 | +0.24(+1.56%) |
Jan 22, 2001 | 15.40 | 15.84 | 15.34 | 15.51 | 26,462,548 | +0.52(+3.44%) |
Jan 19, 2001 | 15.36 | 15.55 | 14.88 | 14.99 | 30,380,980 | -0.66(-4.24%) |
Jan 18, 2001 | 15.77 | 16.08 | 15.62 | 15.66 | 23,322,516 | -0.26(-1.63%) |
Jan 17, 2001 | 16.10 | 16.12 | 15.81 | 15.92 | 26,491,014 | -0.22(-1.37%) |
Jan 16, 2001 | 15.77 | 16.17 | 15.70 | 16.14 | 28,236,906 | +0.52(+3.31%) |
Jan 12, 2001 | 15.34 | 15.86 | 15.24 | 15.62 | 24,816,284 | +0.30(+1.93%) |
Jan 11, 2001 | 15.33 | 15.64 | 14.99 | 15.33 | 22,717,620 | +0.07(+0.48%) |
Jan 10, 2001 | 15.03 | 15.36 | 14.90 | 15.25 | 33,827,356 | -0.31(-2.01%) |
Jan 09, 2001 | 15.79 | 16.16 | 15.49 | 15.57 | 24,437,420 | -0.35(-2.21%) |
Jan 08, 2001 | 15.64 | 16.17 | 15.60 | 15.92 | 28,612,382 | +0.00(+0.00%) |
Jan 05, 2001 | 16.86 | 16.86 | 15.71 | 15.92 | 33,258,722 | -0.66(-4.00%) |
Jan 04, 2001 | 16.82 | 17.17 | 16.49 | 16.58 | 46,811,080 | -0.66(-3.85%) |
Jan 03, 2001 | 15.79 | 17.34 | 15.62 | 17.25 | 67,643,528 | +1.35(+8.46%) |