Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 16.79 | 17.07 | 16.04 | 16.42 | 30,917,736 | -0.34(-2.03%) |
Jan 30, 2001 | 16.60 | 16.79 | 16.49 | 16.76 | 18,499,986 | +0.19(+1.13%) |
Jan 29, 2001 | 16.23 | 16.74 | 16.20 | 16.57 | 15,259,862 | +0.22(+1.37%) |
Jan 26, 2001 | 16.51 | 16.60 | 16.28 | 16.35 | 15,050,804 | -0.37(-2.23%) |
Jan 25, 2001 | 16.46 | 16.88 | 16.37 | 16.72 | 20,934,702 | +0.12(+0.70%) |
Jan 24, 2001 | 16.39 | 16.77 | 16.37 | 16.60 | 15,190,176 | +0.21(+1.27%) |
Jan 23, 2001 | 16.49 | 16.60 | 16.37 | 16.39 | 15,787,062 | -0.14(-0.84%) |
Jan 22, 2001 | 16.04 | 16.56 | 16.00 | 16.53 | 18,632,656 | +0.32(+2.00%) |
Jan 19, 2001 | 16.04 | 16.35 | 16.00 | 16.21 | 19,633,988 | +0.12(+0.72%) |
Jan 18, 2001 | 15.93 | 16.09 | 15.81 | 16.09 | 17,002,276 | +0.12(+0.75%) |
Jan 17, 2001 | 15.67 | 16.02 | 15.65 | 15.97 | 19,672,316 | +0.09(+0.59%) |
Jan 16, 2001 | 15.72 | 16.16 | 15.46 | 15.88 | 25,168,922 | +0.12(+0.73%) |
Jan 12, 2001 | 15.48 | 15.81 | 15.41 | 15.76 | 20,786,486 | +0.23(+1.49%) |
Jan 11, 2001 | 16.46 | 16.46 | 15.32 | 15.53 | 32,047,988 | -0.93(-5.66%) |
Jan 10, 2001 | 16.11 | 16.65 | 16.02 | 16.46 | 32,824,448 | +0.28(+1.73%) |
Jan 09, 2001 | 15.63 | 16.37 | 15.58 | 16.19 | 32,360,502 | +0.49(+3.14%) |
Jan 08, 2001 | 15.16 | 15.91 | 15.11 | 15.69 | 30,315,758 | +0.72(+4.81%) |
Jan 05, 2001 | 15.20 | 15.58 | 14.95 | 14.97 | 30,861,988 | -0.14(-0.91%) |
Jan 04, 2001 | 15.58 | 15.67 | 14.46 | 15.11 | 59,961,728 | -0.65(-4.14%) |
Jan 03, 2001 | 17.12 | 17.14 | 15.67 | 15.76 | 53,588,688 | -1.47(-8.53%) |
Jan 02, 2001 | 16.42 | 17.35 | 16.39 | 17.23 | 28,734,426 | +0.82(+4.98%) |
Dec 29, 2000 | 16.60 | 16.86 | 16.42 | 16.42 | 16,219,918 | -0.24(-1.41%) |
Dec 28, 2000 | 16.84 | 16.88 | 16.60 | 16.65 | 10,472,980 | -0.23(-1.37%) |
Dec 27, 2000 | 16.49 | 16.98 | 16.49 | 16.88 | 14,912,236 | +0.26(+1.55%) |
Dec 26, 2000 | 16.21 | 16.67 | 16.21 | 16.63 | 11,474,848 | +0.40(+2.44%) |
Dec 22, 2000 | 16.21 | 16.28 | 15.86 | 16.23 | 14,295,249 | -0.23(-1.43%) |
Dec 21, 2000 | 16.39 | 16.60 | 15.93 | 16.46 | 25,468,034 | +0.00(+0.00%) |
Dec 20, 2000 | 16.19 | 16.60 | 16.00 | 16.46 | 30,541,700 | +0.40(+2.48%) |
Dec 19, 2000 | 15.58 | 16.16 | 15.55 | 16.07 | 28,991,994 | +0.65(+4.24%) |
Dec 18, 2000 | 14.92 | 15.58 | 14.92 | 15.41 | 22,306,978 | +0.47(+3.12%) |
Dec 15, 2000 | 15.23 | 15.60 | 14.95 | 14.95 | 44,434,916 | -0.54(-3.47%) |
Dec 14, 2000 | 14.97 | 15.58 | 14.95 | 15.48 | 29,285,212 | +0.26(+1.69%) |
Dec 13, 2000 | 14.69 | 15.27 | 14.62 | 15.23 | 37,797,072 | +0.72(+4.96%) |
Dec 12, 2000 | 14.46 | 14.83 | 14.39 | 14.51 | 49,905,792 | -0.04(-0.31%) |
Dec 11, 2000 | 14.57 | 14.67 | 14.39 | 14.55 | 19,231,956 | -0.24(-1.59%) |
Dec 08, 2000 | 14.69 | 15.11 | 14.57 | 14.79 | 22,891,534 | -0.02(-0.15%) |
Dec 07, 2000 | 14.55 | 14.92 | 14.51 | 14.81 | 16,796,166 | +0.24(+1.61%) |
Dec 06, 2000 | 14.18 | 14.67 | 14.18 | 14.57 | 14,889,990 | +0.19(+1.30%) |
Dec 05, 2000 | 14.23 | 14.53 | 14.20 | 14.39 | 17,076,518 | +0.32(+2.31%) |
Dec 04, 2000 | 13.97 | 14.23 | 13.80 | 14.06 | 13,480,996 | +0.02(+0.16%) |
Dec 01, 2000 | 14.18 | 14.20 | 13.85 | 14.04 | 16,707,987 | -0.21(-1.47%) |
Nov 30, 2000 | 14.44 | 14.76 | 14.25 | 14.25 | 36,597,668 | -0.09(-0.65%) |
Nov 29, 2000 | 13.95 | 14.46 | 13.92 | 14.34 | 21,352,282 | +0.47(+3.36%) |
Nov 28, 2000 | 13.53 | 13.95 | 13.53 | 13.88 | 14,951,100 | +0.26(+1.89%) |
Nov 27, 2000 | 13.57 | 13.78 | 13.45 | 13.62 | 13,572,392 | +0.35(+2.64%) |
Nov 24, 2000 | 13.45 | 13.55 | 13.20 | 13.27 | 7,644,806 | -0.09(-0.70%) |
Nov 22, 2000 | 13.48 | 13.62 | 12.76 | 13.36 | 43,166,364 | -0.61(-4.35%) |
Nov 21, 2000 | 13.64 | 14.13 | 13.50 | 13.97 | 16,365,722 | +0.33(+2.41%) |
Nov 20, 2000 | 13.45 | 13.85 | 13.45 | 13.64 | 10,612,083 | -0.05(-0.35%) |
Nov 17, 2000 | 13.39 | 13.76 | 13.25 | 13.69 | 17,918,644 | +0.14(+1.05%) |
Nov 16, 2000 | 13.32 | 13.78 | 13.32 | 13.55 | 10,080,595 | +0.21(+1.57%) |
Nov 15, 2000 | 12.94 | 13.48 | 12.94 | 13.34 | 15,712,015 | +0.42(+3.23%) |
Nov 14, 2000 | 12.76 | 13.25 | 12.73 | 12.92 | 25,703,358 | +0.00(+0.00%) |
Nov 13, 2000 | 13.43 | 13.55 | 12.64 | 12.92 | 24,953,700 | -0.84(-6.10%) |
Nov 10, 2000 | 13.06 | 13.85 | 12.99 | 13.76 | 19,178,350 | +0.47(+3.51%) |
Nov 09, 2000 | 13.39 | 13.64 | 12.89 | 13.29 | 30,135,378 | -0.40(-2.89%) |
Nov 08, 2000 | 13.20 | 13.90 | 13.20 | 13.69 | 30,132,966 | +0.54(+4.08%) |
Nov 07, 2000 | 12.85 | 13.22 | 12.83 | 13.15 | 20,193,888 | +0.14(+1.06%) |
Nov 06, 2000 | 12.59 | 13.53 | 12.50 | 13.01 | 45,346,460 | -0.04(-0.34%) |
Nov 03, 2000 | 13.27 | 13.32 | 12.73 | 13.06 | 28,204,812 | -0.44(-3.29%) |
Nov 02, 2000 | 13.34 | 13.53 | 13.32 | 13.50 | 18,101,972 | -0.14(-1.01%) |