Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 14.32 | 14.64 | 14.28 | 14.53 | 15,975,723 | +0.21(+1.44%) |
Mar 29, 2001 | 14.54 | 14.54 | 14.08 | 14.32 | 23,768,386 | -0.46(-3.11%) |
Mar 28, 2001 | 15.00 | 15.20 | 14.43 | 14.78 | 22,031,192 | -0.21(-1.42%) |
Mar 27, 2001 | 14.45 | 15.10 | 14.34 | 15.00 | 20,927,768 | +0.55(+3.81%) |
Mar 26, 2001 | 14.64 | 14.83 | 14.32 | 14.45 | 17,449,028 | -0.19(-1.32%) |
Mar 23, 2001 | 14.64 | 14.64 | 14.16 | 14.64 | 24,357,398 | -0.07(-0.48%) |
Mar 22, 2001 | 14.56 | 14.86 | 14.31 | 14.71 | 22,828,144 | +0.15(+1.04%) |
Mar 21, 2001 | 15.26 | 15.44 | 14.56 | 14.56 | 28,631,536 | -0.70(-4.60%) |
Mar 20, 2001 | 15.57 | 15.69 | 15.14 | 15.26 | 13,740,278 | -0.31(-2.00%) |
Mar 19, 2001 | 15.65 | 15.80 | 15.46 | 15.57 | 11,562,024 | -0.08(-0.51%) |
Mar 16, 2001 | 15.33 | 16.00 | 15.16 | 15.65 | 28,741,878 | +0.32(+2.10%) |
Mar 15, 2001 | 15.34 | 15.36 | 14.86 | 15.33 | 14,675,236 | -0.01(-0.04%) |
Mar 14, 2001 | 15.54 | 15.54 | 14.88 | 15.34 | 21,984,258 | -0.35(-2.21%) |
Mar 13, 2001 | 15.77 | 15.77 | 15.54 | 15.68 | 16,102,539 | -0.43(-2.70%) |
Mar 12, 2001 | 16.50 | 16.50 | 16.10 | 16.12 | 12,409,330 | -0.45(-2.72%) |
Mar 09, 2001 | 16.54 | 16.69 | 16.40 | 16.57 | 12,220,660 | +0.03(+0.19%) |
Mar 08, 2001 | 16.22 | 16.56 | 16.16 | 16.54 | 15,190,892 | +0.31(+1.92%) |
Mar 07, 2001 | 16.02 | 16.34 | 16.02 | 16.22 | 16,047,523 | +0.20(+1.27%) |
Mar 06, 2001 | 16.15 | 16.15 | 15.89 | 16.02 | 14,413,833 | -0.13(-0.80%) |
Mar 05, 2001 | 16.50 | 16.50 | 15.94 | 16.15 | 22,456,400 | -0.76(-4.47%) |
Mar 02, 2001 | 16.95 | 17.07 | 16.73 | 16.91 | 14,167,039 | -0.05(-0.28%) |
Mar 01, 2001 | 17.06 | 17.34 | 16.84 | 16.95 | 15,113,808 | -0.11(-0.62%) |
Feb 28, 2001 | 16.73 | 17.10 | 16.70 | 17.06 | 17,389,970 | +0.33(+1.98%) |
Feb 27, 2001 | 16.88 | 17.00 | 16.58 | 16.73 | 11,453,236 | -0.15(-0.90%) |
Feb 26, 2001 | 16.73 | 16.92 | 16.55 | 16.88 | 14,632,964 | +0.15(+0.90%) |
Feb 23, 2001 | 16.99 | 16.99 | 16.57 | 16.73 | 14,094,617 | -0.32(-1.87%) |
Feb 22, 2001 | 17.67 | 17.67 | 16.54 | 17.05 | 29,462,678 | -0.62(-3.51%) |
Feb 21, 2001 | 18.11 | 18.11 | 17.41 | 17.67 | 29,977,404 | -1.14(-6.07%) |
Feb 20, 2001 | 19.10 | 19.62 | 18.79 | 18.81 | 24,511,566 | -0.29(-1.50%) |
Feb 16, 2001 | 18.79 | 19.14 | 18.79 | 19.10 | 11,866,632 | +0.32(+1.70%) |
Feb 15, 2001 | 18.97 | 18.97 | 18.34 | 18.78 | 17,749,904 | -0.36(-1.90%) |
Feb 14, 2001 | 19.26 | 19.26 | 19.02 | 19.14 | 8,824,288 | -0.15(-0.77%) |
Feb 13, 2001 | 19.33 | 19.33 | 19.13 | 19.29 | 10,351,366 | -0.28(-1.41%) |
Feb 12, 2001 | 19.35 | 19.58 | 19.14 | 19.57 | 10,515,170 | +0.22(+1.13%) |
Feb 09, 2001 | 19.50 | 19.61 | 19.29 | 19.35 | 6,925,776 | -0.15(-0.78%) |
Feb 08, 2001 | 19.30 | 19.62 | 19.16 | 19.50 | 10,342,041 | +0.20(+1.02%) |
Feb 07, 2001 | 19.12 | 19.48 | 19.07 | 19.30 | 14,943,788 | +0.19(+0.98%) |
Feb 06, 2001 | 19.05 | 19.23 | 18.77 | 19.12 | 9,724,123 | +0.07(+0.37%) |
Feb 05, 2001 | 18.58 | 19.18 | 18.54 | 19.05 | 14,272,408 | +0.47(+2.53%) |
Feb 02, 2001 | 18.48 | 18.65 | 18.40 | 18.58 | 9,417,029 | +0.10(+0.52%) |
Feb 01, 2001 | 18.50 | 18.50 | 18.21 | 18.48 | 10,444,924 | -0.18(-0.97%) |
Jan 31, 2001 | 18.63 | 18.72 | 18.20 | 18.66 | 13,387,182 | +0.03(+0.16%) |
Jan 30, 2001 | 18.42 | 18.75 | 18.42 | 18.63 | 8,559,466 | +0.25(+1.38%) |
Jan 29, 2001 | 18.53 | 18.56 | 18.19 | 18.38 | 7,961,752 | -0.26(-1.42%) |
Jan 26, 2001 | 18.86 | 19.04 | 18.50 | 18.64 | 9,950,714 | -0.22(-1.18%) |
Jan 25, 2001 | 18.68 | 18.98 | 18.60 | 18.86 | 11,641,284 | +0.18(+0.98%) |
Jan 24, 2001 | 18.30 | 18.68 | 18.06 | 18.68 | 14,289,503 | +0.38(+2.07%) |
Jan 23, 2001 | 17.92 | 18.40 | 17.84 | 18.30 | 11,985,677 | +0.38(+2.14%) |
Jan 22, 2001 | 17.96 | 18.04 | 17.76 | 17.92 | 10,696,691 | -0.04(-0.21%) |
Jan 19, 2001 | 18.38 | 18.38 | 17.79 | 17.96 | 15,271,707 | -0.42(-2.31%) |
Jan 18, 2001 | 18.64 | 18.88 | 18.32 | 18.38 | 10,913,957 | -0.26(-1.40%) |
Jan 17, 2001 | 18.36 | 18.88 | 18.36 | 18.64 | 11,902,066 | +0.30(+1.65%) |
Jan 16, 2001 | 18.22 | 18.44 | 18.08 | 18.34 | 11,136,196 | +0.12(+0.65%) |
Jan 12, 2001 | 18.46 | 18.48 | 18.10 | 18.22 | 11,218,875 | -0.24(-1.31%) |
Jan 11, 2001 | 18.94 | 18.94 | 18.38 | 18.46 | 10,745,179 | -0.56(-2.96%) |
Jan 10, 2001 | 19.06 | 19.06 | 18.62 | 19.02 | 12,378,559 | -0.08(-0.42%) |
Jan 09, 2001 | 18.86 | 19.28 | 18.54 | 19.10 | 13,249,487 | +0.24(+1.28%) |
Jan 08, 2001 | 18.60 | 19.20 | 18.60 | 18.86 | 14,817,593 | +0.30(+1.63%) |
Jan 05, 2001 | 18.52 | 18.90 | 18.50 | 18.56 | 12,371,410 | +0.04(+0.23%) |
Jan 04, 2001 | 18.94 | 18.94 | 18.26 | 18.52 | 22,964,596 | -0.54(-2.85%) |
Jan 03, 2001 | 19.56 | 20.01 | 19.00 | 19.06 | 19,387,636 | -0.50(-2.57%) |