Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 14.11 | 14.42 | 13.98 | 14.23 | 6,746,809 | +0.15(+1.07%) |
Mar 29, 2001 | 14.25 | 14.25 | 13.77 | 14.08 | 9,102,953 | -0.28(-1.94%) |
Mar 28, 2001 | 14.20 | 14.37 | 14.03 | 14.36 | 8,160,349 | -0.08(-0.55%) |
Mar 27, 2001 | 14.24 | 14.56 | 14.07 | 14.44 | 11,912,877 | +0.19(+1.33%) |
Mar 26, 2001 | 13.90 | 14.59 | 13.90 | 14.25 | 9,943,338 | +0.31(+2.24%) |
Mar 23, 2001 | 14.00 | 14.17 | 13.63 | 13.94 | 14,274,862 | -0.01(-0.06%) |
Mar 22, 2001 | 13.83 | 14.18 | 13.49 | 13.94 | 24,597,140 | -0.25(-1.76%) |
Mar 21, 2001 | 14.41 | 14.49 | 13.97 | 14.19 | 16,401,744 | -0.22(-1.53%) |
Mar 20, 2001 | 14.79 | 15.00 | 14.41 | 14.41 | 10,048,478 | -0.38(-2.54%) |
Mar 19, 2001 | 14.52 | 14.88 | 14.41 | 14.79 | 8,605,367 | +0.27(+1.86%) |
Mar 16, 2001 | 15.11 | 15.11 | 14.45 | 14.52 | 12,333,434 | -0.44(-2.96%) |
Mar 15, 2001 | 14.98 | 15.05 | 14.79 | 14.96 | 7,705,841 | +0.24(+1.61%) |
Mar 14, 2001 | 14.38 | 15.07 | 14.31 | 14.72 | 20,651,858 | -0.03(-0.18%) |
Mar 13, 2001 | 15.46 | 15.46 | 14.59 | 14.75 | 18,118,290 | -0.56(-3.67%) |
Mar 12, 2001 | 15.89 | 16.00 | 15.20 | 15.31 | 10,038,621 | -0.63(-3.96%) |
Mar 09, 2001 | 16.01 | 16.40 | 15.76 | 15.94 | 10,966,987 | -0.11(-0.67%) |
Mar 08, 2001 | 15.60 | 16.09 | 15.51 | 16.05 | 8,865,295 | +0.58(+3.77%) |
Mar 07, 2001 | 15.38 | 15.51 | 15.36 | 15.47 | 5,331,443 | +0.09(+0.61%) |
Mar 06, 2001 | 15.55 | 15.55 | 15.32 | 15.37 | 5,790,332 | +0.01(+0.04%) |
Mar 05, 2001 | 15.37 | 15.49 | 15.26 | 15.37 | 4,853,570 | +0.12(+0.78%) |
Mar 02, 2001 | 15.00 | 15.47 | 14.86 | 15.25 | 9,738,901 | +0.24(+1.58%) |
Mar 01, 2001 | 15.44 | 15.47 | 14.97 | 15.01 | 9,166,475 | -0.43(-2.79%) |
Feb 28, 2001 | 15.48 | 15.62 | 15.34 | 15.44 | 7,635,748 | -0.03(-0.22%) |
Feb 27, 2001 | 15.38 | 15.54 | 15.16 | 15.48 | 6,965,119 | +0.23(+1.48%) |
Feb 26, 2001 | 15.20 | 15.33 | 15.08 | 15.25 | 6,147,733 | +0.13(+0.86%) |
Feb 23, 2001 | 15.20 | 15.26 | 15.05 | 15.12 | 10,259,122 | +0.02(+0.14%) |
Feb 22, 2001 | 15.39 | 15.41 | 14.88 | 15.10 | 7,939,484 | -0.14(-0.91%) |
Feb 21, 2001 | 15.48 | 15.65 | 15.24 | 15.24 | 5,829,760 | -0.35(-2.27%) |
Feb 20, 2001 | 15.51 | 15.71 | 15.50 | 15.59 | 6,314,569 | +0.08(+0.55%) |
Feb 16, 2001 | 15.72 | 15.74 | 15.27 | 15.51 | 6,406,201 | -0.21(-1.33%) |
Feb 15, 2001 | 15.18 | 15.74 | 15.07 | 15.72 | 5,118,609 | +0.52(+3.41%) |
Feb 14, 2001 | 15.63 | 15.63 | 14.93 | 15.20 | 7,681,016 | -0.43(-2.78%) |
Feb 13, 2001 | 15.41 | 15.81 | 15.37 | 15.63 | 6,164,526 | +0.23(+1.48%) |
Feb 12, 2001 | 15.13 | 15.41 | 15.12 | 15.41 | 4,968,201 | +0.25(+1.64%) |
Feb 09, 2001 | 15.38 | 15.38 | 15.13 | 15.16 | 3,179,371 | -0.19(-1.24%) |
Feb 08, 2001 | 15.46 | 15.47 | 15.23 | 15.35 | 3,837,587 | +0.02(+0.15%) |
Feb 07, 2001 | 15.22 | 15.63 | 15.22 | 15.32 | 5,117,513 | +0.03(+0.20%) |
Feb 06, 2001 | 15.22 | 15.51 | 15.10 | 15.29 | 5,623,132 | +0.26(+1.72%) |
Feb 05, 2001 | 14.83 | 15.29 | 14.83 | 15.03 | 6,006,452 | +0.14(+0.96%) |
Feb 02, 2001 | 15.18 | 15.30 | 14.74 | 14.89 | 6,067,784 | -0.39(-2.53%) |
Feb 01, 2001 | 15.19 | 15.54 | 15.00 | 15.28 | 6,908,169 | +0.12(+0.81%) |
Jan 31, 2001 | 15.26 | 15.46 | 15.12 | 15.15 | 7,443,357 | -0.10(-0.67%) |
Jan 30, 2001 | 14.62 | 15.34 | 14.58 | 15.26 | 8,442,547 | +0.56(+3.83%) |
Jan 29, 2001 | 14.70 | 14.76 | 14.50 | 14.69 | 5,613,640 | -0.00(-0.02%) |
Jan 26, 2001 | 15.01 | 15.14 | 14.64 | 14.70 | 5,412,123 | -0.30(-2.00%) |
Jan 25, 2001 | 14.65 | 15.04 | 14.25 | 15.00 | 7,714,237 | +0.33(+2.22%) |
Jan 24, 2001 | 15.00 | 15.15 | 14.48 | 14.67 | 6,762,142 | -0.53(-3.50%) |
Jan 23, 2001 | 14.91 | 15.30 | 14.85 | 15.20 | 6,450,374 | +0.29(+1.96%) |
Jan 22, 2001 | 14.59 | 14.93 | 14.44 | 14.91 | 7,409,771 | +0.29(+1.99%) |
Jan 19, 2001 | 14.92 | 14.92 | 14.54 | 14.62 | 7,415,612 | -0.31(-2.06%) |
Jan 18, 2001 | 15.07 | 15.07 | 14.76 | 14.93 | 9,800,232 | -0.14(-0.91%) |
Jan 17, 2001 | 14.59 | 15.07 | 14.50 | 15.07 | 21,099,066 | -0.48(-3.08%) |
Jan 16, 2001 | 15.15 | 15.55 | 15.07 | 15.55 | 7,760,601 | +0.52(+3.47%) |
Jan 12, 2001 | 15.36 | 15.37 | 14.86 | 15.02 | 6,689,128 | -0.33(-2.17%) |
Jan 11, 2001 | 15.39 | 15.61 | 15.01 | 15.36 | 7,660,207 | -0.03(-0.17%) |
Jan 10, 2001 | 15.15 | 15.41 | 14.93 | 15.38 | 7,934,373 | -0.15(-1.00%) |
Jan 09, 2001 | 15.74 | 15.78 | 15.36 | 15.54 | 7,236,364 | -0.25(-1.57%) |
Jan 08, 2001 | 15.48 | 15.80 | 15.01 | 15.78 | 10,021,828 | +0.09(+0.60%) |
Jan 05, 2001 | 16.02 | 16.02 | 15.14 | 15.69 | 15,279,892 | -0.61(-3.73%) |
Jan 04, 2001 | 16.14 | 16.37 | 15.83 | 16.30 | 7,411,961 | +0.16(+1.01%) |
Jan 03, 2001 | 16.16 | 16.42 | 15.94 | 16.14 | 8,693,348 | -0.19(-1.16%) |