Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 02, 2001 | 18.54 | 19.07 | 18.44 | 18.71 | 7,417,657 | -0.21(-1.09%) |
Dec 29, 2000 | 19.14 | 19.30 | 18.78 | 18.92 | 4,399,058 | -0.23(-1.18%) |
Dec 28, 2000 | 18.60 | 19.30 | 18.25 | 19.14 | 6,834,131 | +0.43(+2.31%) |
Dec 27, 2000 | 18.19 | 18.74 | 17.95 | 18.71 | 4,091,050 | +0.66(+3.64%) |
Dec 26, 2000 | 17.80 | 18.05 | 17.61 | 18.05 | 3,202,065 | +0.35(+2.00%) |
Dec 22, 2000 | 17.65 | 17.81 | 17.40 | 17.70 | 5,828,887 | +0.01(+0.05%) |
Dec 21, 2000 | 17.50 | 17.89 | 17.19 | 17.69 | 7,670,879 | -0.04(-0.22%) |
Dec 20, 2000 | 17.31 | 17.85 | 17.31 | 17.73 | 6,130,524 | -0.13(-0.71%) |
Dec 19, 2000 | 17.99 | 18.21 | 17.68 | 17.86 | 7,394,724 | -0.14(-0.76%) |
Dec 18, 2000 | 17.87 | 18.04 | 17.76 | 17.99 | 6,406,679 | +0.38(+2.17%) |
Dec 15, 2000 | 17.78 | 17.86 | 17.46 | 17.61 | 9,475,923 | +0.19(+1.07%) |
Dec 14, 2000 | 17.75 | 17.95 | 17.30 | 17.42 | 6,500,642 | -0.44(-2.47%) |
Dec 13, 2000 | 17.90 | 18.05 | 17.66 | 17.87 | 4,554,176 | -0.01(-0.05%) |
Dec 12, 2000 | 17.95 | 18.01 | 17.84 | 17.87 | 6,570,398 | -0.22(-1.20%) |
Dec 11, 2000 | 18.18 | 18.26 | 17.97 | 18.09 | 5,265,109 | -0.27(-1.45%) |
Dec 08, 2000 | 18.03 | 18.40 | 17.83 | 18.36 | 10,143,219 | +0.35(+1.96%) |
Dec 07, 2000 | 17.94 | 18.02 | 17.66 | 18.00 | 11,950,493 | -0.07(-0.37%) |
Dec 06, 2000 | 18.12 | 18.33 | 17.98 | 18.07 | 19,945,306 | -0.24(-1.29%) |
Dec 05, 2000 | 16.84 | 18.68 | 16.84 | 18.31 | 46,384,244 | +1.82(+11.07%) |
Dec 04, 2000 | 15.68 | 16.74 | 15.61 | 16.48 | 19,457,016 | +0.84(+5.40%) |
Dec 01, 2000 | 15.58 | 15.75 | 15.58 | 15.64 | 4,034,673 | -0.04(-0.25%) |
Nov 30, 2000 | 15.72 | 15.74 | 15.44 | 15.68 | 4,691,139 | -0.04(-0.25%) |
Nov 29, 2000 | 15.56 | 15.72 | 15.55 | 15.72 | 4,207,310 | +0.20(+1.26%) |
Nov 28, 2000 | 15.46 | 15.89 | 15.40 | 15.52 | 5,963,620 | -0.06(-0.38%) |
Nov 27, 2000 | 15.08 | 15.70 | 14.93 | 15.58 | 7,424,027 | +0.54(+3.59%) |
Nov 24, 2000 | 15.04 | 15.08 | 14.93 | 15.04 | 1,587,495 | +0.00(+0.00%) |
Nov 22, 2000 | 14.92 | 15.23 | 14.92 | 15.04 | 3,449,554 | +0.02(+0.13%) |
Nov 21, 2000 | 14.80 | 15.05 | 14.80 | 15.02 | 3,727,621 | +0.17(+1.13%) |
Nov 20, 2000 | 15.14 | 15.18 | 14.80 | 14.85 | 4,879,702 | -0.22(-1.44%) |
Nov 17, 2000 | 15.07 | 15.23 | 14.94 | 15.07 | 5,291,546 | +0.11(+0.72%) |
Nov 16, 2000 | 15.27 | 15.28 | 14.71 | 14.96 | 4,892,124 | -0.01(-0.06%) |
Nov 15, 2000 | 14.77 | 15.18 | 14.77 | 14.97 | 4,708,658 | +0.06(+0.39%) |
Nov 14, 2000 | 14.77 | 14.98 | 14.56 | 14.91 | 4,241,710 | +0.03(+0.20%) |
Nov 13, 2000 | 14.77 | 15.03 | 14.77 | 14.88 | 3,580,784 | -0.03(-0.20%) |
Nov 10, 2000 | 15.32 | 15.45 | 14.85 | 14.91 | 3,121,480 | -0.37(-2.43%) |
Nov 09, 2000 | 15.13 | 15.46 | 14.93 | 15.28 | 3,518,036 | +0.01(+0.06%) |
Nov 08, 2000 | 15.31 | 15.66 | 15.03 | 15.28 | 4,595,584 | +0.06(+0.38%) |
Nov 07, 2000 | 15.42 | 15.42 | 15.07 | 15.22 | 2,896,925 | -0.07(-0.44%) |
Nov 06, 2000 | 14.87 | 15.42 | 14.80 | 15.28 | 5,371,176 | +0.39(+2.63%) |
Nov 03, 2000 | 14.86 | 14.92 | 14.73 | 14.89 | 3,988,806 | -0.01(-0.07%) |
Nov 02, 2000 | 14.94 | 15.06 | 14.82 | 14.90 | 4,441,739 | -0.03(-0.19%) |