Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 11.90 | 11.97 | 11.67 | 11.69 | 20,083,204 | -0.18(-1.52%) |
Feb 27, 2001 | 12.11 | 12.13 | 11.82 | 11.88 | 24,160,762 | -0.22(-1.79%) |
Feb 26, 2001 | 11.95 | 12.12 | 11.93 | 12.09 | 16,789,830 | +0.04(+0.36%) |
Feb 23, 2001 | 12.12 | 12.15 | 11.94 | 12.05 | 17,599,658 | -0.10(-0.84%) |
Feb 22, 2001 | 12.12 | 12.19 | 12.05 | 12.15 | 17,265,608 | +0.10(+0.83%) |
Feb 21, 2001 | 12.24 | 12.29 | 12.05 | 12.05 | 15,005,226 | -0.04(-0.33%) |
Feb 20, 2001 | 12.06 | 12.18 | 11.93 | 12.09 | 13,378,637 | -0.03(-0.26%) |
Feb 16, 2001 | 12.00 | 12.23 | 11.98 | 12.12 | 23,355,786 | +0.22(+1.84%) |
Feb 15, 2001 | 12.00 | 12.03 | 11.77 | 11.90 | 22,562,936 | -0.21(-1.70%) |
Feb 14, 2001 | 12.11 | 12.26 | 12.05 | 12.11 | 23,356,132 | -0.12(-1.01%) |
Feb 13, 2001 | 12.26 | 12.32 | 12.18 | 12.23 | 16,114,799 | -0.14(-1.13%) |
Feb 12, 2001 | 12.39 | 12.45 | 12.32 | 12.37 | 14,415,787 | -0.01(-0.12%) |
Feb 09, 2001 | 12.23 | 12.50 | 12.23 | 12.39 | 18,656,906 | +0.20(+1.61%) |
Feb 08, 2001 | 12.23 | 12.32 | 12.12 | 12.19 | 17,150,908 | +0.02(+0.17%) |
Feb 07, 2001 | 12.19 | 12.29 | 12.09 | 12.17 | 20,141,420 | +0.00(+0.02%) |
Feb 06, 2001 | 12.26 | 12.26 | 12.06 | 12.17 | 18,977,442 | -0.07(-0.54%) |
Feb 05, 2001 | 12.01 | 12.28 | 12.01 | 12.24 | 18,638,540 | +0.26(+2.18%) |
Feb 02, 2001 | 12.09 | 12.19 | 11.96 | 11.97 | 18,015,142 | -0.07(-0.60%) |
Feb 01, 2001 | 12.14 | 12.14 | 11.95 | 12.05 | 15,795,649 | -0.10(-0.78%) |
Jan 31, 2001 | 11.94 | 12.18 | 11.94 | 12.14 | 29,485,120 | +0.31(+2.65%) |
Jan 30, 2001 | 11.76 | 11.90 | 11.57 | 11.83 | 16,807,156 | +0.26(+2.22%) |
Jan 29, 2001 | 11.55 | 11.72 | 11.50 | 11.57 | 18,271,916 | -0.12(-0.99%) |
Jan 26, 2001 | 11.90 | 11.91 | 11.64 | 11.69 | 20,548,932 | -0.22(-1.82%) |
Jan 25, 2001 | 11.88 | 11.95 | 11.83 | 11.90 | 23,569,592 | +0.13(+1.08%) |
Jan 24, 2001 | 11.87 | 11.90 | 11.69 | 11.78 | 22,300,616 | -0.03(-0.23%) |
Jan 23, 2001 | 11.62 | 11.82 | 11.56 | 11.80 | 19,298,324 | +0.22(+1.94%) |
Jan 22, 2001 | 11.51 | 11.63 | 11.44 | 11.58 | 24,018,688 | +0.12(+1.02%) |
Jan 19, 2001 | 11.38 | 11.52 | 11.35 | 11.46 | 35,170,556 | +0.05(+0.40%) |
Jan 18, 2001 | 11.62 | 11.63 | 11.40 | 11.42 | 29,814,664 | -0.16(-1.41%) |
Jan 17, 2001 | 11.70 | 11.75 | 11.49 | 11.58 | 25,513,596 | -0.22(-1.91%) |
Jan 16, 2001 | 11.81 | 11.90 | 11.62 | 11.80 | 27,046,970 | -0.14(-1.21%) |
Jan 12, 2001 | 11.80 | 11.98 | 11.68 | 11.95 | 20,623,090 | +0.15(+1.30%) |
Jan 11, 2001 | 11.78 | 11.96 | 11.74 | 11.80 | 19,049,172 | +0.11(+0.93%) |
Jan 10, 2001 | 11.87 | 11.90 | 11.61 | 11.69 | 35,728,460 | -0.14(-1.22%) |
Jan 09, 2001 | 11.92 | 11.92 | 11.75 | 11.83 | 19,969,542 | -0.13(-1.05%) |
Jan 08, 2001 | 12.05 | 12.15 | 11.94 | 11.96 | 19,179,120 | -0.05(-0.46%) |
Jan 05, 2001 | 11.96 | 12.27 | 11.95 | 12.01 | 32,552,212 | +0.05(+0.46%) |
Jan 04, 2001 | 12.35 | 12.37 | 11.82 | 11.96 | 42,571,636 | -0.34(-2.79%) |
Jan 03, 2001 | 12.86 | 12.95 | 12.30 | 12.30 | 36,087,460 | -0.56(-4.34%) |
Jan 02, 2001 | 12.51 | 12.90 | 12.48 | 12.86 | 22,700,506 | +0.31(+2.51%) |
Dec 29, 2000 | 12.55 | 12.70 | 12.41 | 12.54 | 16,574,637 | +0.01(+0.08%) |
Dec 28, 2000 | 12.64 | 12.66 | 12.50 | 12.53 | 18,821,160 | -0.13(-1.00%) |
Dec 27, 2000 | 12.81 | 12.89 | 12.58 | 12.66 | 18,102,120 | -0.12(-0.91%) |
Dec 26, 2000 | 12.53 | 12.81 | 12.53 | 12.78 | 9,669,780 | +0.25(+2.02%) |
Dec 22, 2000 | 12.25 | 12.54 | 12.21 | 12.53 | 14,805,281 | +0.30(+2.43%) |
Dec 21, 2000 | 12.26 | 12.52 | 12.23 | 12.23 | 22,011,268 | -0.06(-0.52%) |
Dec 20, 2000 | 12.59 | 12.63 | 12.28 | 12.29 | 20,659,474 | -0.29(-2.29%) |
Dec 19, 2000 | 12.43 | 12.77 | 12.43 | 12.58 | 21,985,278 | +0.12(+0.95%) |
Dec 18, 2000 | 12.16 | 12.53 | 12.13 | 12.46 | 22,154,384 | +0.32(+2.67%) |
Dec 15, 2000 | 12.19 | 12.48 | 12.14 | 12.14 | 45,109,932 | -0.20(-1.61%) |
Dec 14, 2000 | 12.52 | 12.58 | 12.28 | 12.34 | 24,653,174 | -0.32(-2.50%) |
Dec 13, 2000 | 12.52 | 12.74 | 12.52 | 12.65 | 20,757,888 | +0.16(+1.31%) |
Dec 12, 2000 | 12.58 | 12.61 | 12.40 | 12.49 | 19,980,978 | +0.12(+0.94%) |
Dec 11, 2000 | 12.78 | 12.80 | 12.35 | 12.37 | 25,403,402 | -0.40(-3.11%) |
Dec 08, 2000 | 12.71 | 12.89 | 12.53 | 12.77 | 17,481,146 | +0.07(+0.57%) |
Dec 07, 2000 | 12.48 | 12.88 | 12.48 | 12.70 | 22,226,460 | +0.25(+2.03%) |
Dec 06, 2000 | 12.57 | 12.70 | 12.36 | 12.45 | 30,241,238 | -0.31(-2.40%) |
Dec 05, 2000 | 13.02 | 13.18 | 12.66 | 12.75 | 20,148,350 | -0.33(-2.56%) |
Dec 04, 2000 | 12.81 | 13.13 | 12.81 | 13.09 | 15,555,161 | +0.27(+2.12%) |