Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2001 | 17.62 | 17.78 | 17.46 | 17.58 | 6,708,400 | -0.04(-0.22%) |
Feb 27, 2001 | 17.51 | 17.69 | 17.26 | 17.62 | 6,119,218 | +0.26(+1.48%) |
Feb 26, 2001 | 17.30 | 17.44 | 17.16 | 17.36 | 5,401,103 | +0.15(+0.86%) |
Feb 23, 2001 | 17.30 | 17.37 | 17.13 | 17.21 | 9,013,171 | +0.02(+0.14%) |
Feb 22, 2001 | 17.51 | 17.54 | 16.93 | 17.19 | 6,975,248 | -0.16(-0.91%) |
Feb 21, 2001 | 17.62 | 17.81 | 17.34 | 17.34 | 5,121,746 | -0.40(-2.27%) |
Feb 20, 2001 | 17.65 | 17.89 | 17.64 | 17.75 | 5,547,677 | +0.10(+0.55%) |
Feb 16, 2001 | 17.89 | 17.92 | 17.38 | 17.65 | 5,628,180 | -0.24(-1.33%) |
Feb 15, 2001 | 17.28 | 17.91 | 17.16 | 17.89 | 4,496,963 | +0.59(+3.41%) |
Feb 14, 2001 | 17.79 | 17.79 | 16.99 | 17.30 | 6,748,171 | -0.49(-2.78%) |
Feb 13, 2001 | 17.54 | 17.99 | 17.49 | 17.79 | 5,415,856 | +0.26(+1.48%) |
Feb 12, 2001 | 17.22 | 17.54 | 17.21 | 17.54 | 4,364,822 | +0.28(+1.65%) |
Feb 09, 2001 | 17.51 | 17.51 | 17.22 | 17.25 | 2,793,242 | -0.22(-1.24%) |
Feb 08, 2001 | 17.60 | 17.61 | 17.33 | 17.47 | 3,371,519 | +0.03(+0.15%) |
Feb 07, 2001 | 17.32 | 17.80 | 17.32 | 17.44 | 4,496,001 | +0.03(+0.20%) |
Feb 06, 2001 | 17.32 | 17.66 | 17.18 | 17.41 | 4,940,213 | +0.29(+1.72%) |
Feb 05, 2001 | 16.88 | 17.40 | 16.88 | 17.11 | 5,276,980 | +0.16(+0.96%) |
Feb 02, 2001 | 17.27 | 17.41 | 16.77 | 16.95 | 5,330,863 | -0.44(-2.53%) |
Feb 01, 2001 | 17.29 | 17.69 | 17.07 | 17.39 | 6,069,184 | +0.14(+0.81%) |
Jan 31, 2001 | 17.37 | 17.60 | 17.21 | 17.25 | 6,539,375 | -0.12(-0.67%) |
Jan 30, 2001 | 16.64 | 17.46 | 16.59 | 17.37 | 7,417,215 | +0.64(+3.83%) |
Jan 29, 2001 | 16.73 | 16.81 | 16.50 | 16.73 | 4,931,874 | -0.00(-0.02%) |
Jan 26, 2001 | 17.08 | 17.24 | 16.66 | 16.73 | 4,754,831 | -0.34(-2.00%) |
Jan 25, 2001 | 16.68 | 17.12 | 16.22 | 17.07 | 6,777,358 | +0.37(+2.22%) |
Jan 24, 2001 | 17.07 | 17.25 | 16.49 | 16.70 | 5,940,892 | -0.60(-3.50%) |
Jan 23, 2001 | 16.97 | 17.41 | 16.91 | 17.30 | 5,666,988 | +0.33(+1.96%) |
Jan 22, 2001 | 16.61 | 16.99 | 16.44 | 16.97 | 6,509,868 | +0.33(+1.99%) |
Jan 19, 2001 | 16.98 | 16.98 | 16.55 | 16.64 | 6,515,000 | -0.35(-2.06%) |
Jan 18, 2001 | 17.15 | 17.15 | 16.80 | 16.99 | 8,610,012 | -0.16(-0.91%) |
Jan 17, 2001 | 16.60 | 17.15 | 16.50 | 17.15 | 18,536,624 | -0.55(-3.08%) |
Jan 16, 2001 | 17.25 | 17.69 | 17.16 | 17.69 | 6,818,090 | +0.59(+3.47%) |
Jan 12, 2001 | 17.48 | 17.49 | 16.91 | 17.10 | 5,876,746 | -0.38(-2.17%) |
Jan 11, 2001 | 17.52 | 17.76 | 17.08 | 17.48 | 6,729,889 | -0.03(-0.17%) |
Jan 10, 2001 | 17.25 | 17.54 | 16.99 | 17.51 | 6,970,758 | -0.18(-1.00%) |
Jan 09, 2001 | 17.92 | 17.96 | 17.48 | 17.68 | 6,357,521 | -0.28(-1.57%) |
Jan 08, 2001 | 17.62 | 17.99 | 17.08 | 17.97 | 8,804,696 | +0.11(+0.60%) |
Jan 05, 2001 | 18.24 | 18.24 | 17.24 | 17.86 | 13,424,178 | -0.69(-3.73%) |
Jan 04, 2001 | 18.38 | 18.63 | 18.02 | 18.55 | 6,511,793 | +0.19(+1.01%) |
Jan 03, 2001 | 18.40 | 18.69 | 18.14 | 18.37 | 7,637,557 | -0.22(-1.16%) |
Jan 02, 2001 | 18.41 | 18.94 | 18.32 | 18.58 | 7,469,173 | -0.20(-1.09%) |
Dec 29, 2000 | 19.01 | 19.17 | 18.65 | 18.79 | 4,429,610 | -0.22(-1.18%) |
Dec 28, 2000 | 18.47 | 19.17 | 18.12 | 19.01 | 6,881,595 | +0.43(+2.31%) |
Dec 27, 2000 | 18.06 | 18.61 | 17.83 | 18.58 | 4,119,463 | +0.65(+3.64%) |
Dec 26, 2000 | 17.67 | 17.93 | 17.49 | 17.93 | 3,224,304 | +0.35(+2.00%) |
Dec 22, 2000 | 17.53 | 17.68 | 17.28 | 17.58 | 5,869,369 | +0.01(+0.05%) |
Dec 21, 2000 | 17.38 | 17.76 | 17.07 | 17.57 | 7,724,154 | -0.04(-0.22%) |
Dec 20, 2000 | 17.19 | 17.72 | 17.19 | 17.61 | 6,173,101 | -0.13(-0.71%) |
Dec 19, 2000 | 17.87 | 18.08 | 17.56 | 17.73 | 7,446,081 | -0.14(-0.76%) |
Dec 18, 2000 | 17.75 | 17.92 | 17.63 | 17.87 | 6,451,175 | +0.38(+2.17%) |
Dec 15, 2000 | 17.66 | 17.73 | 17.34 | 17.49 | 9,541,735 | +0.19(+1.07%) |
Dec 14, 2000 | 17.63 | 17.83 | 17.18 | 17.30 | 6,545,790 | -0.44(-2.47%) |
Dec 13, 2000 | 17.77 | 17.93 | 17.54 | 17.74 | 4,585,806 | -0.01(-0.05%) |
Dec 12, 2000 | 17.83 | 17.89 | 17.71 | 17.75 | 6,616,030 | -0.22(-1.20%) |
Dec 11, 2000 | 18.05 | 18.13 | 17.85 | 17.97 | 5,301,676 | -0.26(-1.45%) |
Dec 08, 2000 | 17.91 | 18.27 | 17.70 | 18.23 | 10,213,665 | +0.35(+1.96%) |
Dec 07, 2000 | 17.82 | 17.90 | 17.54 | 17.88 | 12,033,490 | -0.07(-0.37%) |
Dec 06, 2000 | 18.00 | 18.20 | 17.86 | 17.95 | 20,083,828 | -0.23(-1.29%) |
Dec 05, 2000 | 16.72 | 18.55 | 16.72 | 18.18 | 46,706,392 | +1.81(+11.07%) |
Dec 04, 2000 | 15.57 | 16.62 | 15.50 | 16.37 | 19,592,148 | +0.84(+5.40%) |