Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 16.80 | 17.08 | 16.05 | 16.42 | 30,905,914 | -0.34(-2.03%) |
Jan 30, 2001 | 16.61 | 16.80 | 16.50 | 16.76 | 18,492,912 | +0.19(+1.13%) |
Jan 29, 2001 | 16.24 | 16.75 | 16.20 | 16.58 | 15,254,026 | +0.22(+1.37%) |
Jan 26, 2001 | 16.52 | 16.61 | 16.28 | 16.35 | 15,045,049 | -0.37(-2.23%) |
Jan 25, 2001 | 16.47 | 16.89 | 16.38 | 16.73 | 20,926,696 | +0.12(+0.70%) |
Jan 24, 2001 | 16.40 | 16.77 | 16.38 | 16.61 | 15,184,367 | +0.21(+1.27%) |
Jan 23, 2001 | 16.49 | 16.61 | 16.38 | 16.40 | 15,781,025 | -0.14(-0.84%) |
Jan 22, 2001 | 16.05 | 16.56 | 16.00 | 16.54 | 18,625,532 | +0.32(+2.00%) |
Jan 19, 2001 | 16.05 | 16.35 | 16.00 | 16.21 | 19,626,482 | +0.12(+0.72%) |
Jan 18, 2001 | 15.93 | 16.10 | 15.82 | 16.10 | 16,995,774 | +0.12(+0.75%) |
Jan 17, 2001 | 15.68 | 16.03 | 15.65 | 15.98 | 19,664,794 | +0.09(+0.59%) |
Jan 16, 2001 | 15.72 | 16.17 | 15.47 | 15.89 | 25,159,298 | +0.12(+0.73%) |
Jan 12, 2001 | 15.49 | 15.82 | 15.42 | 15.77 | 20,778,538 | +0.23(+1.49%) |
Jan 11, 2001 | 16.47 | 16.47 | 15.33 | 15.54 | 32,035,732 | -0.93(-5.67%) |
Jan 10, 2001 | 16.12 | 16.66 | 16.03 | 16.47 | 32,811,898 | +0.28(+1.73%) |
Jan 09, 2001 | 15.63 | 16.38 | 15.58 | 16.19 | 32,348,128 | +0.49(+3.14%) |
Jan 08, 2001 | 15.16 | 15.91 | 15.12 | 15.70 | 30,304,166 | +0.72(+4.81%) |
Jan 05, 2001 | 15.21 | 15.58 | 14.95 | 14.98 | 30,850,186 | -0.14(-0.91%) |
Jan 04, 2001 | 15.58 | 15.68 | 14.46 | 15.12 | 59,938,800 | -0.65(-4.14%) |
Jan 03, 2001 | 17.12 | 17.15 | 15.68 | 15.77 | 53,568,196 | -1.47(-8.53%) |
Jan 02, 2001 | 16.42 | 17.36 | 16.40 | 17.24 | 28,723,438 | +0.82(+4.98%) |
Dec 29, 2000 | 16.61 | 16.87 | 16.42 | 16.42 | 16,213,716 | -0.24(-1.41%) |
Dec 28, 2000 | 16.84 | 16.89 | 16.61 | 16.66 | 10,468,975 | -0.23(-1.37%) |
Dec 27, 2000 | 16.49 | 16.98 | 16.49 | 16.89 | 14,906,534 | +0.26(+1.55%) |
Dec 26, 2000 | 16.21 | 16.68 | 16.21 | 16.63 | 11,470,460 | +0.40(+2.44%) |
Dec 22, 2000 | 16.21 | 16.28 | 15.86 | 16.24 | 14,289,782 | -0.24(-1.43%) |
Dec 21, 2000 | 16.40 | 16.61 | 15.93 | 16.47 | 25,458,296 | +0.00(+0.00%) |
Dec 20, 2000 | 16.19 | 16.61 | 16.00 | 16.47 | 30,530,022 | +0.40(+2.48%) |
Dec 19, 2000 | 15.58 | 16.17 | 15.56 | 16.07 | 28,980,908 | +0.65(+4.24%) |
Dec 18, 2000 | 14.93 | 15.58 | 14.93 | 15.42 | 22,298,448 | +0.47(+3.12%) |
Dec 15, 2000 | 15.23 | 15.61 | 14.95 | 14.95 | 44,417,924 | -0.54(-3.47%) |
Dec 14, 2000 | 14.98 | 15.58 | 14.95 | 15.49 | 29,274,014 | +0.26(+1.69%) |
Dec 13, 2000 | 14.70 | 15.28 | 14.63 | 15.23 | 37,782,616 | +0.72(+4.96%) |
Dec 12, 2000 | 14.46 | 14.84 | 14.39 | 14.51 | 49,886,708 | -0.04(-0.31%) |
Dec 11, 2000 | 14.58 | 14.67 | 14.39 | 14.56 | 19,224,602 | -0.24(-1.59%) |
Dec 08, 2000 | 14.70 | 15.12 | 14.58 | 14.79 | 22,882,782 | -0.02(-0.15%) |
Dec 07, 2000 | 14.56 | 14.93 | 14.51 | 14.81 | 16,789,744 | +0.24(+1.61%) |
Dec 06, 2000 | 14.18 | 14.67 | 14.18 | 14.58 | 14,884,297 | +0.19(+1.30%) |
Dec 05, 2000 | 14.23 | 14.53 | 14.21 | 14.39 | 17,069,988 | +0.32(+2.31%) |
Dec 04, 2000 | 13.97 | 14.23 | 13.81 | 14.07 | 13,475,841 | +0.02(+0.16%) |
Dec 01, 2000 | 14.18 | 14.21 | 13.86 | 14.05 | 16,701,598 | -0.21(-1.47%) |
Nov 30, 2000 | 14.44 | 14.77 | 14.25 | 14.25 | 36,583,676 | -0.09(-0.65%) |
Nov 29, 2000 | 13.95 | 14.46 | 13.93 | 14.35 | 21,344,116 | +0.47(+3.36%) |
Nov 28, 2000 | 13.53 | 13.95 | 13.53 | 13.88 | 14,945,383 | +0.26(+1.89%) |
Nov 27, 2000 | 13.58 | 13.79 | 13.46 | 13.62 | 13,567,202 | +0.35(+2.64%) |
Nov 24, 2000 | 13.46 | 13.55 | 13.21 | 13.27 | 7,641,883 | -0.09(-0.70%) |
Nov 22, 2000 | 13.49 | 13.62 | 12.76 | 13.37 | 43,149,860 | -0.61(-4.35%) |
Nov 21, 2000 | 13.65 | 14.14 | 13.51 | 13.97 | 16,359,464 | +0.33(+2.41%) |
Nov 20, 2000 | 13.46 | 13.86 | 13.46 | 13.65 | 10,608,025 | -0.05(-0.35%) |
Nov 17, 2000 | 13.39 | 13.77 | 13.25 | 13.69 | 17,911,792 | +0.14(+1.05%) |
Nov 16, 2000 | 13.32 | 13.79 | 13.32 | 13.55 | 10,076,740 | +0.21(+1.57%) |
Nov 15, 2000 | 12.95 | 13.49 | 12.95 | 13.34 | 15,706,007 | +0.42(+3.23%) |
Nov 14, 2000 | 12.76 | 13.25 | 12.74 | 12.93 | 25,693,530 | +0.00(+0.00%) |
Nov 13, 2000 | 13.44 | 13.55 | 12.65 | 12.93 | 24,944,158 | -0.84(-6.10%) |
Nov 10, 2000 | 13.06 | 13.86 | 12.99 | 13.77 | 19,171,018 | +0.47(+3.51%) |
Nov 09, 2000 | 13.39 | 13.65 | 12.90 | 13.30 | 30,123,856 | -0.40(-2.89%) |
Nov 08, 2000 | 13.21 | 13.90 | 13.21 | 13.69 | 30,121,444 | +0.54(+4.09%) |
Nov 07, 2000 | 12.85 | 13.23 | 12.83 | 13.16 | 20,186,166 | +0.14(+1.06%) |
Nov 06, 2000 | 12.60 | 13.53 | 12.50 | 13.02 | 45,329,120 | -0.04(-0.34%) |
Nov 03, 2000 | 13.27 | 13.32 | 12.74 | 13.06 | 28,194,028 | -0.44(-3.29%) |
Nov 02, 2000 | 13.34 | 13.53 | 13.32 | 13.51 | 18,095,050 | -0.14(-1.01%) |