Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 17.67 | 18.01 | 17.59 | 17.71 | 17,967,252 | +0.23(+1.32%) |
Mar 29, 2001 | 17.17 | 17.88 | 17.02 | 17.48 | 18,776,370 | +0.16(+0.91%) |
Mar 28, 2001 | 17.54 | 17.57 | 16.89 | 17.32 | 24,368,934 | -0.31(-1.74%) |
Mar 27, 2001 | 16.85 | 17.69 | 16.61 | 17.63 | 29,377,698 | +0.74(+4.38%) |
Mar 26, 2001 | 16.40 | 17.15 | 16.24 | 16.89 | 24,814,216 | +0.69(+4.26%) |
Mar 23, 2001 | 16.07 | 16.39 | 15.83 | 16.20 | 35,971,476 | +0.19(+1.17%) |
Mar 22, 2001 | 16.37 | 16.39 | 15.48 | 16.01 | 42,072,552 | -0.52(-3.16%) |
Mar 21, 2001 | 16.53 | 16.61 | 16.24 | 16.53 | 31,046,572 | -0.23(-1.36%) |
Mar 20, 2001 | 17.54 | 17.55 | 16.51 | 16.76 | 39,537,224 | -0.84(-4.75%) |
Mar 19, 2001 | 17.93 | 18.09 | 17.60 | 17.60 | 17,647,892 | -0.37(-2.08%) |
Mar 16, 2001 | 17.60 | 18.02 | 17.59 | 17.97 | 27,736,956 | +0.33(+1.88%) |
Mar 15, 2001 | 17.88 | 17.88 | 17.50 | 17.64 | 19,323,196 | -0.29(-1.62%) |
Mar 14, 2001 | 17.95 | 18.29 | 17.86 | 17.93 | 20,350,402 | -0.54(-2.95%) |
Mar 13, 2001 | 18.21 | 18.52 | 17.86 | 18.48 | 24,928,350 | -0.04(-0.20%) |
Mar 12, 2001 | 19.15 | 19.26 | 18.51 | 18.51 | 22,998,522 | -0.80(-4.15%) |
Mar 09, 2001 | 19.18 | 19.42 | 19.04 | 19.32 | 23,347,890 | +0.34(+1.77%) |
Mar 08, 2001 | 18.66 | 19.04 | 18.55 | 18.98 | 20,833,460 | +0.30(+1.62%) |
Mar 07, 2001 | 18.12 | 18.79 | 18.11 | 18.68 | 24,534,508 | +0.45(+2.48%) |
Mar 06, 2001 | 18.32 | 18.32 | 18.12 | 18.23 | 14,519,122 | -0.19(-1.01%) |
Mar 05, 2001 | 18.44 | 18.65 | 18.39 | 18.41 | 14,879,474 | -0.14(-0.74%) |
Mar 02, 2001 | 18.20 | 18.59 | 18.20 | 18.55 | 24,206,038 | +0.43(+2.37%) |
Mar 01, 2001 | 18.21 | 18.48 | 18.12 | 18.12 | 25,277,450 | +0.14(+0.77%) |
Feb 28, 2001 | 18.06 | 18.29 | 17.71 | 17.98 | 21,932,736 | -0.03(-0.17%) |
Feb 27, 2001 | 17.47 | 18.13 | 17.47 | 18.01 | 22,023,026 | +0.66(+3.78%) |
Feb 26, 2001 | 17.40 | 17.82 | 17.11 | 17.36 | 21,154,428 | -0.19(-1.11%) |
Feb 23, 2001 | 17.92 | 18.10 | 17.45 | 17.55 | 22,231,736 | -0.37(-2.06%) |
Feb 22, 2001 | 17.95 | 18.29 | 17.73 | 17.92 | 23,381,648 | -0.02(-0.10%) |
Feb 21, 2001 | 17.92 | 18.25 | 17.86 | 17.94 | 18,749,578 | +0.05(+0.27%) |
Feb 20, 2001 | 17.37 | 18.12 | 17.36 | 17.89 | 21,406,810 | +0.52(+3.01%) |
Feb 16, 2001 | 17.09 | 17.64 | 17.09 | 17.37 | 21,726,438 | +0.20(+1.17%) |
Feb 15, 2001 | 17.08 | 17.30 | 17.00 | 17.17 | 18,354,664 | -0.01(-0.09%) |
Feb 14, 2001 | 17.77 | 17.89 | 17.17 | 17.18 | 30,897,340 | -0.59(-3.30%) |
Feb 13, 2001 | 17.80 | 17.81 | 17.55 | 17.77 | 14,205,120 | -0.13(-0.73%) |
Feb 12, 2001 | 17.92 | 18.07 | 17.67 | 17.90 | 22,309,432 | -0.02(-0.10%) |
Feb 09, 2001 | 17.58 | 18.08 | 17.58 | 17.92 | 28,288,872 | +0.40(+2.26%) |
Feb 08, 2001 | 17.17 | 17.60 | 17.09 | 17.52 | 16,608,094 | +0.35(+2.04%) |
Feb 07, 2001 | 17.22 | 17.61 | 17.17 | 17.17 | 27,241,304 | -0.06(-0.35%) |
Feb 06, 2001 | 17.34 | 17.36 | 17.11 | 17.23 | 15,106,135 | -0.12(-0.67%) |
Feb 05, 2001 | 16.87 | 17.54 | 16.82 | 17.34 | 20,727,364 | +0.40(+2.33%) |
Feb 02, 2001 | 17.11 | 17.17 | 16.95 | 16.95 | 16,310,703 | -0.14(-0.83%) |
Feb 01, 2001 | 16.59 | 17.17 | 16.56 | 17.09 | 22,046,870 | +0.67(+4.07%) |
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%) |