Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 12.98 | 12.98 | 12.39 | 12.51 | 17,627,596 | -0.34(-2.65%) |
Feb 27, 2001 | 12.96 | 13.01 | 12.70 | 12.86 | 12,189,753 | -0.03(-0.20%) |
Feb 26, 2001 | 12.67 | 12.92 | 12.36 | 12.88 | 16,764,075 | +0.46(+3.73%) |
Feb 23, 2001 | 12.15 | 12.48 | 11.85 | 12.42 | 24,500,550 | +0.03(+0.25%) |
Feb 22, 2001 | 12.41 | 12.65 | 12.19 | 12.39 | 23,157,604 | +0.00(+0.00%) |
Feb 21, 2001 | 12.89 | 12.93 | 12.22 | 12.39 | 22,471,694 | -0.62(-4.76%) |
Feb 20, 2001 | 13.15 | 13.29 | 12.77 | 13.01 | 18,198,002 | -0.27(-2.04%) |
Feb 16, 2001 | 13.11 | 13.33 | 13.02 | 13.28 | 16,668,744 | +0.10(+0.79%) |
Feb 15, 2001 | 13.23 | 13.58 | 12.97 | 13.17 | 19,011,680 | -0.02(-0.17%) |
Feb 14, 2001 | 13.59 | 13.60 | 13.19 | 13.20 | 15,560,764 | -0.51(-3.69%) |
Feb 13, 2001 | 13.49 | 13.72 | 13.34 | 13.70 | 14,065,130 | +0.19(+1.40%) |
Feb 12, 2001 | 13.27 | 13.64 | 13.25 | 13.51 | 15,837,660 | +0.24(+1.83%) |
Feb 09, 2001 | 13.50 | 13.65 | 13.15 | 13.27 | 14,947,638 | -0.17(-1.24%) |
Feb 08, 2001 | 13.46 | 13.46 | 13.30 | 13.44 | 17,343,184 | +0.05(+0.38%) |
Feb 07, 2001 | 13.60 | 13.61 | 13.38 | 13.39 | 14,968,207 | -0.37(-2.67%) |
Feb 06, 2001 | 13.39 | 13.75 | 13.34 | 13.75 | 14,863,382 | +0.48(+3.62%) |
Feb 05, 2001 | 13.15 | 13.28 | 13.02 | 13.27 | 21,866,082 | +0.13(+0.96%) |
Feb 02, 2001 | 13.42 | 13.48 | 12.97 | 13.15 | 36,056,608 | -0.76(-5.45%) |
Feb 01, 2001 | 13.83 | 13.90 | 13.55 | 13.90 | 21,000,980 | +0.01(+0.09%) |
Jan 31, 2001 | 13.56 | 13.89 | 13.46 | 13.89 | 18,631,146 | +0.27(+1.97%) |
Jan 30, 2001 | 13.41 | 13.65 | 13.23 | 13.62 | 15,026,355 | +0.15(+1.14%) |
Jan 29, 2001 | 13.12 | 13.65 | 13.05 | 13.47 | 17,124,040 | +0.35(+2.70%) |
Jan 26, 2001 | 13.15 | 13.26 | 12.62 | 13.12 | 17,538,592 | +0.17(+1.35%) |
Jan 25, 2001 | 12.94 | 13.05 | 12.58 | 12.94 | 18,509,312 | -0.17(-1.33%) |
Jan 24, 2001 | 13.75 | 13.75 | 12.89 | 13.12 | 25,812,642 | -0.49(-3.59%) |
Jan 23, 2001 | 13.70 | 13.70 | 13.29 | 13.60 | 17,585,270 | -0.03(-0.24%) |
Jan 22, 2001 | 14.02 | 14.02 | 13.27 | 13.64 | 17,061,146 | -0.36(-2.60%) |
Jan 19, 2001 | 14.09 | 14.19 | 13.84 | 14.00 | 16,784,644 | -0.09(-0.66%) |
Jan 18, 2001 | 13.64 | 14.38 | 13.64 | 14.09 | 20,337,616 | +0.46(+3.36%) |
Jan 17, 2001 | 13.75 | 13.84 | 13.52 | 13.64 | 22,106,190 | -0.11(-0.81%) |
Jan 16, 2001 | 14.00 | 14.02 | 13.46 | 13.75 | 18,340,404 | -0.28(-2.02%) |
Jan 12, 2001 | 14.09 | 14.16 | 13.71 | 14.03 | 20,819,416 | -0.06(-0.45%) |
Jan 11, 2001 | 14.21 | 14.36 | 14.06 | 14.09 | 15,290,197 | -0.11(-0.78%) |
Jan 10, 2001 | 13.97 | 14.44 | 13.89 | 14.21 | 16,032,674 | +0.17(+1.24%) |
Jan 09, 2001 | 13.46 | 14.36 | 13.46 | 14.03 | 20,485,558 | +0.32(+2.30%) |
Jan 08, 2001 | 13.75 | 13.79 | 13.41 | 13.71 | 16,621,276 | -0.08(-0.57%) |
Jan 05, 2001 | 14.00 | 14.03 | 13.70 | 13.79 | 18,862,948 | -0.03(-0.24%) |
Jan 04, 2001 | 13.86 | 14.03 | 13.68 | 13.83 | 24,578,872 | +0.40(+2.96%) |
Jan 03, 2001 | 12.83 | 13.84 | 12.77 | 13.43 | 32,334,334 | +0.73(+5.71%) |
Jan 02, 2001 | 12.54 | 12.77 | 12.34 | 12.70 | 18,651,320 | +0.03(+0.26%) |
Dec 29, 2000 | 12.58 | 12.88 | 12.26 | 12.67 | 16,046,915 | +0.30(+2.41%) |
Dec 28, 2000 | 12.78 | 12.83 | 12.31 | 12.37 | 15,220,973 | -0.41(-3.20%) |
Dec 27, 2000 | 12.51 | 12.80 | 12.48 | 12.78 | 14,993,523 | +0.20(+1.63%) |
Dec 26, 2000 | 12.04 | 12.64 | 12.04 | 12.58 | 12,147,428 | +0.41(+3.39%) |
Dec 22, 2000 | 12.26 | 12.36 | 11.76 | 12.16 | 23,705,858 | -0.17(-1.41%) |
Dec 21, 2000 | 12.64 | 12.66 | 12.25 | 12.34 | 25,033,772 | -0.33(-2.61%) |
Dec 20, 2000 | 12.92 | 13.00 | 12.51 | 12.67 | 29,076,454 | -0.44(-3.39%) |
Dec 19, 2000 | 13.52 | 13.65 | 12.91 | 13.12 | 42,318,412 | -0.99(-7.04%) |
Dec 18, 2000 | 13.98 | 14.19 | 13.75 | 14.11 | 16,540,185 | +0.13(+0.90%) |
Dec 15, 2000 | 14.16 | 14.39 | 13.98 | 13.98 | 36,850,508 | -0.36(-2.54%) |
Dec 14, 2000 | 14.35 | 14.58 | 14.27 | 14.35 | 15,918,751 | -0.20(-1.41%) |
Dec 13, 2000 | 14.21 | 14.61 | 14.13 | 14.55 | 19,665,550 | +0.55(+3.94%) |
Dec 12, 2000 | 14.03 | 14.22 | 13.93 | 14.00 | 13,592,034 | +0.07(+0.47%) |
Dec 11, 2000 | 14.08 | 14.28 | 13.93 | 13.93 | 16,652,130 | -0.27(-1.90%) |
Dec 08, 2000 | 14.54 | 14.68 | 14.13 | 14.21 | 17,696,028 | -0.43(-2.92%) |
Dec 07, 2000 | 14.85 | 15.01 | 14.63 | 14.63 | 18,786,998 | -0.22(-1.48%) |
Dec 06, 2000 | 14.60 | 14.98 | 14.60 | 14.85 | 19,463,416 | +0.25(+1.73%) |
Dec 05, 2000 | 14.47 | 14.79 | 14.46 | 14.60 | 22,802,386 | +0.19(+1.32%) |
Dec 04, 2000 | 14.06 | 14.42 | 14.03 | 14.41 | 19,617,686 | +0.24(+1.68%) |