Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 17.36 | 17.59 | 17.21 | 17.24 | 6,541,473 | -0.12(-0.67%) |
Jan 30, 2001 | 16.64 | 17.45 | 16.59 | 17.36 | 7,419,594 | +0.64(+3.83%) |
Jan 29, 2001 | 16.72 | 16.80 | 16.50 | 16.72 | 4,933,456 | -0.00(-0.02%) |
Jan 26, 2001 | 17.07 | 17.23 | 16.66 | 16.72 | 4,756,356 | -0.34(-2.00%) |
Jan 25, 2001 | 16.68 | 17.11 | 16.22 | 17.06 | 6,779,532 | +0.37(+2.22%) |
Jan 24, 2001 | 17.06 | 17.24 | 16.48 | 16.69 | 5,942,798 | -0.60(-3.50%) |
Jan 23, 2001 | 16.97 | 17.41 | 16.90 | 17.30 | 5,668,806 | +0.33(+1.96%) |
Jan 22, 2001 | 16.61 | 16.99 | 16.43 | 16.97 | 6,511,957 | +0.33(+1.99%) |
Jan 19, 2001 | 16.98 | 16.98 | 16.55 | 16.64 | 6,517,090 | -0.35(-2.06%) |
Jan 18, 2001 | 17.14 | 17.14 | 16.79 | 16.99 | 8,612,774 | -0.16(-0.91%) |
Jan 17, 2001 | 16.60 | 17.14 | 16.50 | 17.14 | 18,542,570 | -0.55(-3.08%) |
Jan 16, 2001 | 17.24 | 17.69 | 17.15 | 17.69 | 6,820,278 | +0.59(+3.47%) |
Jan 12, 2001 | 17.47 | 17.48 | 16.91 | 17.09 | 5,878,631 | -0.38(-2.17%) |
Jan 11, 2001 | 17.51 | 17.76 | 17.07 | 17.47 | 6,732,048 | -0.03(-0.17%) |
Jan 10, 2001 | 17.24 | 17.53 | 16.99 | 17.50 | 6,972,994 | -0.18(-1.00%) |
Jan 09, 2001 | 17.91 | 17.95 | 17.47 | 17.68 | 6,359,561 | -0.28(-1.57%) |
Jan 08, 2001 | 17.61 | 17.98 | 17.07 | 17.96 | 8,807,520 | +0.11(+0.60%) |
Jan 05, 2001 | 18.23 | 18.23 | 17.23 | 17.85 | 13,428,485 | -0.69(-3.73%) |
Jan 04, 2001 | 18.37 | 18.62 | 18.01 | 18.55 | 6,513,882 | +0.19(+1.01%) |
Jan 03, 2001 | 18.39 | 18.68 | 18.14 | 18.36 | 7,640,007 | -0.22(-1.16%) |
Jan 02, 2001 | 18.41 | 18.94 | 18.31 | 18.58 | 7,471,569 | -0.20(-1.09%) |
Dec 29, 2000 | 19.00 | 19.16 | 18.64 | 18.78 | 4,431,031 | -0.22(-1.18%) |
Dec 28, 2000 | 18.47 | 19.16 | 18.12 | 19.00 | 6,883,803 | +0.43(+2.31%) |
Dec 27, 2000 | 18.06 | 18.60 | 17.82 | 18.58 | 4,120,785 | +0.65(+3.64%) |
Dec 26, 2000 | 17.67 | 17.92 | 17.48 | 17.92 | 3,225,338 | +0.35(+2.00%) |
Dec 22, 2000 | 17.52 | 17.68 | 17.28 | 17.57 | 5,871,252 | +0.01(+0.05%) |
Dec 21, 2000 | 17.38 | 17.76 | 17.06 | 17.56 | 7,726,632 | -0.04(-0.22%) |
Dec 20, 2000 | 17.18 | 17.72 | 17.18 | 17.60 | 6,175,081 | -0.13(-0.71%) |
Dec 19, 2000 | 17.86 | 18.08 | 17.55 | 17.73 | 7,448,469 | -0.14(-0.76%) |
Dec 18, 2000 | 17.75 | 17.91 | 17.63 | 17.86 | 6,453,244 | +0.38(+2.17%) |
Dec 15, 2000 | 17.65 | 17.73 | 17.34 | 17.48 | 9,544,796 | +0.19(+1.07%) |
Dec 14, 2000 | 17.62 | 17.82 | 17.17 | 17.30 | 6,547,890 | -0.44(-2.47%) |
Dec 13, 2000 | 17.77 | 17.92 | 17.53 | 17.74 | 4,587,277 | -0.01(-0.05%) |
Dec 12, 2000 | 17.82 | 17.88 | 17.71 | 17.75 | 6,618,152 | -0.21(-1.20%) |
Dec 11, 2000 | 18.05 | 18.13 | 17.84 | 17.96 | 5,303,377 | -0.26(-1.45%) |
Dec 08, 2000 | 17.90 | 18.26 | 17.70 | 18.22 | 10,216,942 | +0.35(+1.96%) |
Dec 07, 2000 | 17.81 | 17.89 | 17.53 | 17.87 | 12,037,351 | -0.07(-0.37%) |
Dec 06, 2000 | 17.99 | 18.19 | 17.85 | 17.94 | 20,090,270 | -0.23(-1.29%) |
Dec 05, 2000 | 16.71 | 18.55 | 16.71 | 18.17 | 46,721,372 | +1.81(+11.07%) |
Dec 04, 2000 | 15.56 | 16.62 | 15.50 | 16.36 | 19,598,432 | +0.84(+5.40%) |
Dec 01, 2000 | 15.47 | 15.63 | 15.47 | 15.53 | 4,063,997 | -0.04(-0.25%) |
Nov 30, 2000 | 15.60 | 15.62 | 15.33 | 15.56 | 4,725,235 | -0.04(-0.25%) |
Nov 29, 2000 | 15.45 | 15.60 | 15.44 | 15.60 | 4,237,889 | +0.19(+1.26%) |
Nov 28, 2000 | 15.35 | 15.78 | 15.29 | 15.41 | 6,006,965 | -0.06(-0.38%) |
Nov 27, 2000 | 14.97 | 15.58 | 14.82 | 15.47 | 7,477,986 | +0.54(+3.59%) |
Nov 24, 2000 | 14.93 | 14.97 | 14.82 | 14.93 | 1,599,034 | +0.00(+0.00%) |
Nov 22, 2000 | 14.81 | 15.12 | 14.81 | 14.93 | 3,474,626 | +0.02(+0.13%) |
Nov 21, 2000 | 14.69 | 14.94 | 14.69 | 14.91 | 3,754,714 | +0.17(+1.13%) |
Nov 20, 2000 | 15.03 | 15.07 | 14.69 | 14.75 | 4,915,168 | -0.21(-1.44%) |
Nov 17, 2000 | 14.96 | 15.12 | 14.83 | 14.96 | 5,330,006 | +0.11(+0.72%) |
Nov 16, 2000 | 15.16 | 15.17 | 14.60 | 14.85 | 4,927,681 | -0.01(-0.06%) |
Nov 15, 2000 | 14.66 | 15.07 | 14.66 | 14.86 | 4,742,881 | +0.06(+0.39%) |
Nov 14, 2000 | 14.66 | 14.87 | 14.45 | 14.81 | 4,272,539 | +0.03(+0.20%) |
Nov 13, 2000 | 14.67 | 14.92 | 14.66 | 14.78 | 3,606,809 | -0.03(-0.20%) |
Nov 10, 2000 | 15.21 | 15.34 | 14.75 | 14.81 | 3,144,168 | -0.37(-2.43%) |
Nov 09, 2000 | 15.02 | 15.35 | 14.82 | 15.17 | 3,543,605 | +0.01(+0.06%) |
Nov 08, 2000 | 15.20 | 15.55 | 14.92 | 15.17 | 4,628,985 | +0.06(+0.38%) |
Nov 07, 2000 | 15.31 | 15.31 | 14.96 | 15.11 | 2,917,980 | -0.07(-0.44%) |
Nov 06, 2000 | 14.77 | 15.31 | 14.69 | 15.17 | 5,410,214 | +0.39(+2.64%) |
Nov 03, 2000 | 14.76 | 14.81 | 14.62 | 14.78 | 4,017,797 | -0.01(-0.07%) |
Nov 02, 2000 | 14.83 | 14.95 | 14.72 | 14.80 | 4,474,022 | -0.03(-0.19%) |