Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 8.030 | 8.030 | 6.750 | 7.000 | 90,200 | -0.94(-11.84%) |
Feb 27, 2001 | 8.190 | 8.190 | 7.880 | 7.940 | 51,100 | -0.22(-2.70%) |
Feb 26, 2001 | 8.380 | 8.750 | 8.000 | 8.160 | 124,200 | +0.16(+2.00%) |
Feb 23, 2001 | 8.590 | 8.590 | 7.380 | 8.000 | 80,700 | -0.38(-4.53%) |
Feb 22, 2001 | 8.920 | 8.940 | 8.250 | 8.380 | 178,600 | -0.74(-8.11%) |
Feb 21, 2001 | 8.730 | 9.750 | 8.250 | 9.120 | 154,700 | +0.62(+7.29%) |
Feb 20, 2001 | 8.750 | 8.940 | 8.380 | 8.500 | 99,600 | -0.12(-1.39%) |
Feb 16, 2001 | 8.550 | 8.810 | 8.120 | 8.620 | 49,800 | +0.00(+0.00%) |
Feb 15, 2001 | 8.500 | 8.880 | 8.310 | 8.620 | 217,700 | +0.50(+6.16%) |
Feb 14, 2001 | 8.620 | 8.620 | 7.880 | 8.120 | 156,500 | -0.26(-3.10%) |
Feb 13, 2001 | 9.120 | 9.250 | 8.120 | 8.380 | 130,400 | -0.62(-6.89%) |
Feb 12, 2001 | 9.250 | 9.440 | 8.120 | 9.000 | 303,400 | -0.06(-0.66%) |
Feb 09, 2001 | 9.410 | 9.420 | 8.750 | 9.060 | 1,079,600 | -0.25(-2.69%) |
Feb 08, 2001 | 10.81 | 11.00 | 8.880 | 9.310 | 189,100 | -0.88(-8.64%) |
Feb 07, 2001 | 10.69 | 10.69 | 9.940 | 10.19 | 159,200 | -0.56(-5.21%) |
Feb 06, 2001 | 11.23 | 11.23 | 10.50 | 10.75 | 109,000 | +0.00(+0.00%) |
Feb 05, 2001 | 12.75 | 12.88 | 10.50 | 10.75 | 161,600 | -2.00(-15.69%) |
Feb 02, 2001 | 14.75 | 14.81 | 12.50 | 12.75 | 122,400 | -2.13(-14.31%) |
Feb 01, 2001 | 15.06 | 15.19 | 14.31 | 14.88 | 82,500 | -0.56(-3.63%) |
Jan 31, 2001 | 14.69 | 16.56 | 14.12 | 15.44 | 128,400 | +0.94(+6.48%) |
Jan 30, 2001 | 13.73 | 15.06 | 13.12 | 14.50 | 87,800 | +0.88(+6.46%) |
Jan 29, 2001 | 13.31 | 13.75 | 12.88 | 13.62 | 53,700 | +0.06(+0.44%) |
Jan 26, 2001 | 14.42 | 14.42 | 13.50 | 13.56 | 53,100 | -0.44(-3.14%) |
Jan 25, 2001 | 14.19 | 15.00 | 13.44 | 14.00 | 103,600 | +0.25(+1.82%) |
Jan 24, 2001 | 12.88 | 14.11 | 12.88 | 13.75 | 53,200 | +0.44(+3.31%) |
Jan 23, 2001 | 12.94 | 13.31 | 12.88 | 13.31 | 267,400 | -0.19(-1.41%) |
Jan 22, 2001 | 13.44 | 14.00 | 13.25 | 13.50 | 149,400 | +0.38(+2.90%) |
Jan 19, 2001 | 13.31 | 13.56 | 12.75 | 13.12 | 360,500 | +0.00(+0.00%) |
Jan 18, 2001 | 13.00 | 13.75 | 12.62 | 13.12 | 251,700 | +0.50(+3.96%) |
Jan 17, 2001 | 12.75 | 13.12 | 12.50 | 12.62 | 288,200 | +0.12(+0.96%) |
Jan 16, 2001 | 12.03 | 13.06 | 11.75 | 12.50 | 352,900 | +0.25(+2.04%) |
Jan 12, 2001 | 11.12 | 12.75 | 11.06 | 12.25 | 1,319,900 | +1.87(+18.02%) |
Jan 11, 2001 | 9.250 | 11.50 | 9.250 | 10.38 | 605,100 | +1.10(+11.85%) |
Jan 10, 2001 | 8.720 | 9.280 | 8.560 | 9.280 | 283,100 | +0.66(+7.66%) |
Jan 09, 2001 | 9.060 | 9.120 | 8.500 | 8.620 | 72,200 | -0.41(-4.54%) |
Jan 08, 2001 | 10.62 | 10.62 | 8.880 | 9.030 | 119,800 | -1.09(-10.77%) |
Jan 05, 2001 | 12.12 | 12.12 | 10.12 | 10.12 | 81,200 | -1.76(-14.81%) |
Jan 04, 2001 | 12.75 | 12.88 | 11.38 | 11.88 | 176,000 | -0.62(-4.96%) |
Jan 03, 2001 | 11.56 | 13.25 | 10.50 | 12.50 | 82,500 | +0.62(+5.22%) |
Jan 02, 2001 | 13.00 | 13.12 | 11.62 | 11.88 | 83,900 | -2.31(-16.28%) |
Dec 29, 2000 | 11.75 | 14.19 | 11.00 | 14.19 | 262,700 | +2.57(+22.12%) |
Dec 28, 2000 | 9.840 | 12.50 | 9.840 | 11.62 | 218,300 | +1.62(+16.20%) |
Dec 27, 2000 | 10.50 | 10.50 | 9.500 | 10.00 | 128,900 | -0.06(-0.60%) |
Dec 26, 2000 | 11.00 | 11.38 | 9.880 | 10.06 | 62,500 | -1.38(-12.06%) |
Dec 22, 2000 | 9.410 | 11.44 | 9.410 | 11.44 | 70,100 | +1.82(+18.92%) |
Dec 21, 2000 | 10.23 | 10.25 | 9.380 | 9.620 | 115,800 | -0.13(-1.33%) |
Dec 20, 2000 | 11.03 | 11.06 | 9.560 | 9.750 | 384,900 | -0.25(-2.50%) |
Dec 19, 2000 | 14.38 | 14.86 | 8.620 | 10.00 | 1,438,500 | -4.44(-30.75%) |
Dec 15, 2000 | 14.25 | 15.00 | 14.25 | 14.44 | 153,600 | -0.44(-2.96%) |
Dec 14, 2000 | 16.88 | 16.88 | 14.50 | 14.88 | 67,200 | -1.87(-11.16%) |
Dec 13, 2000 | 17.00 | 18.12 | 16.56 | 16.75 | 94,600 | -0.75(-4.29%) |
Dec 12, 2000 | 17.88 | 18.44 | 16.62 | 17.50 | 77,900 | -0.06(-0.34%) |
Dec 11, 2000 | 17.41 | 19.75 | 16.00 | 17.56 | 348,500 | +2.44(+16.14%) |
Dec 08, 2000 | 12.44 | 16.00 | 12.38 | 15.12 | 373,600 | +3.24(+27.27%) |
Dec 07, 2000 | 12.38 | 12.50 | 11.88 | 11.88 | 85,400 | -0.62(-4.96%) |
Dec 06, 2000 | 13.50 | 13.75 | 12.25 | 12.50 | 299,900 | -1.00(-7.41%) |
Dec 05, 2000 | 14.73 | 14.75 | 12.94 | 13.50 | 181,700 | -0.38(-2.74%) |
Dec 04, 2000 | 16.25 | 16.25 | 13.50 | 13.88 | 41,400 | -2.62(-15.88%) |