Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 17.16 | 17.79 | 17.07 | 17.76 | 8,738,520 | +0.04(+0.23%) |
Mar 29, 2001 | 16.89 | 18.05 | 16.78 | 17.72 | 8,489,613 | +0.81(+4.79%) |
Mar 28, 2001 | 16.91 | 17.06 | 16.72 | 16.91 | 6,232,104 | -0.03(-0.20%) |
Mar 27, 2001 | 16.92 | 17.12 | 16.76 | 16.94 | 8,534,162 | +0.02(+0.12%) |
Mar 26, 2001 | 16.72 | 17.05 | 16.56 | 16.92 | 7,720,317 | +0.20(+1.20%) |
Mar 23, 2001 | 16.89 | 16.95 | 16.56 | 16.72 | 7,788,934 | -0.07(-0.44%) |
Mar 22, 2001 | 16.82 | 17.04 | 16.64 | 16.80 | 11,314,600 | -0.36(-2.11%) |
Mar 21, 2001 | 17.12 | 17.45 | 16.94 | 17.16 | 9,242,464 | -0.08(-0.47%) |
Mar 20, 2001 | 17.66 | 17.71 | 17.18 | 17.24 | 7,447,490 | -0.41(-2.31%) |
Mar 19, 2001 | 17.55 | 17.86 | 17.53 | 17.65 | 6,568,017 | -0.08(-0.45%) |
Mar 16, 2001 | 17.93 | 18.36 | 17.47 | 17.73 | 12,640,462 | -0.49(-2.72%) |
Mar 15, 2001 | 18.26 | 18.27 | 17.75 | 18.22 | 8,605,620 | -0.21(-1.12%) |
Mar 14, 2001 | 17.59 | 18.80 | 17.59 | 18.43 | 14,890,197 | -0.17(-0.90%) |
Mar 13, 2001 | 18.56 | 18.75 | 18.15 | 18.60 | 12,275,249 | -0.17(-0.93%) |
Mar 12, 2001 | 19.16 | 19.16 | 18.68 | 18.77 | 7,441,959 | -0.60(-3.07%) |
Mar 09, 2001 | 19.60 | 19.63 | 19.14 | 19.37 | 5,599,147 | -0.23(-1.19%) |
Mar 08, 2001 | 18.86 | 19.60 | 18.84 | 19.60 | 6,037,762 | +0.60(+3.17%) |
Mar 07, 2001 | 19.30 | 19.37 | 18.80 | 19.00 | 5,686,302 | -0.30(-1.56%) |
Mar 06, 2001 | 18.80 | 19.34 | 18.63 | 19.30 | 8,412,474 | +0.19(+1.01%) |
Mar 05, 2001 | 19.13 | 19.18 | 19.04 | 19.10 | 4,158,025 | -0.19(-1.00%) |
Mar 02, 2001 | 19.54 | 19.54 | 19.13 | 19.30 | 7,362,129 | -0.24(-1.23%) |
Mar 01, 2001 | 19.43 | 19.72 | 19.39 | 19.54 | 7,074,204 | -0.13(-0.65%) |
Feb 28, 2001 | 20.07 | 20.07 | 19.40 | 19.67 | 6,850,112 | -0.43(-2.16%) |
Feb 27, 2001 | 20.09 | 20.18 | 19.87 | 20.10 | 5,480,897 | +0.11(+0.57%) |
Feb 26, 2001 | 20.10 | 20.20 | 19.90 | 19.99 | 4,131,415 | -0.16(-0.80%) |
Feb 23, 2001 | 20.13 | 20.40 | 20.03 | 20.15 | 6,955,954 | +0.04(+0.20%) |
Feb 22, 2001 | 19.83 | 20.30 | 19.80 | 20.11 | 6,010,106 | +0.25(+1.28%) |
Feb 21, 2001 | 20.23 | 20.64 | 19.81 | 19.85 | 6,370,087 | -0.51(-2.50%) |
Feb 20, 2001 | 20.11 | 20.63 | 20.11 | 20.36 | 5,550,262 | +0.15(+0.73%) |
Feb 16, 2001 | 20.07 | 20.37 | 19.97 | 20.21 | 6,862,520 | +0.09(+0.47%) |
Feb 15, 2001 | 19.59 | 20.18 | 19.57 | 20.12 | 10,594,637 | +0.56(+2.84%) |
Feb 14, 2001 | 20.74 | 20.74 | 19.49 | 19.57 | 7,308,162 | -0.50(-2.50%) |
Feb 13, 2001 | 20.00 | 20.30 | 19.88 | 20.07 | 7,825,411 | +0.11(+0.57%) |
Feb 12, 2001 | 19.91 | 20.23 | 19.83 | 19.95 | 5,778,689 | +0.05(+0.24%) |
Feb 09, 2001 | 19.62 | 20.13 | 19.59 | 19.91 | 5,092,063 | +0.28(+1.43%) |
Feb 08, 2001 | 19.68 | 19.85 | 19.37 | 19.63 | 10,403,285 | +0.05(+0.24%) |
Feb 07, 2001 | 20.07 | 20.23 | 19.53 | 19.58 | 9,138,417 | -0.51(-2.53%) |
Feb 06, 2001 | 19.58 | 20.40 | 19.57 | 20.09 | 10,152,584 | +0.45(+2.28%) |
Feb 05, 2001 | 19.57 | 19.75 | 19.50 | 19.64 | 6,592,684 | -0.05(-0.24%) |
Feb 02, 2001 | 19.44 | 19.74 | 19.37 | 19.69 | 8,625,353 | +0.27(+1.38%) |
Feb 01, 2001 | 19.73 | 19.90 | 19.37 | 19.42 | 10,385,047 | -0.21(-1.09%) |
Jan 31, 2001 | 19.57 | 19.73 | 19.37 | 19.63 | 11,735,725 | -0.07(-0.34%) |
Jan 30, 2001 | 19.73 | 19.76 | 19.48 | 19.70 | 8,345,052 | -0.05(-0.24%) |
Jan 29, 2001 | 19.53 | 19.87 | 18.73 | 19.75 | 12,709,529 | +0.35(+1.79%) |
Jan 26, 2001 | 19.73 | 20.03 | 19.27 | 19.40 | 14,398,362 | -0.37(-1.89%) |
Jan 25, 2001 | 20.61 | 20.82 | 18.90 | 19.77 | 31,130,176 | -0.84(-4.06%) |
Jan 24, 2001 | 21.33 | 21.49 | 20.28 | 20.61 | 16,454,203 | -1.38(-6.30%) |
Jan 23, 2001 | 22.41 | 22.41 | 21.82 | 21.99 | 4,919,248 | -0.41(-1.85%) |
Jan 22, 2001 | 21.82 | 22.58 | 21.82 | 22.41 | 4,884,715 | +0.46(+2.10%) |
Jan 19, 2001 | 22.37 | 22.41 | 21.87 | 21.95 | 7,831,241 | -0.54(-2.41%) |
Jan 18, 2001 | 22.82 | 22.95 | 22.49 | 22.49 | 7,092,741 | -0.72(-3.08%) |
Jan 17, 2001 | 22.66 | 23.45 | 22.49 | 23.20 | 7,808,219 | +0.38(+1.67%) |
Jan 16, 2001 | 21.91 | 22.82 | 21.49 | 22.82 | 6,795,995 | +0.33(+1.49%) |
Jan 12, 2001 | 22.03 | 22.70 | 21.78 | 22.49 | 4,909,681 | +0.62(+2.84%) |
Jan 11, 2001 | 22.28 | 22.28 | 21.82 | 21.87 | 3,258,669 | -0.33(-1.51%) |
Jan 10, 2001 | 21.99 | 22.28 | 21.61 | 22.20 | 4,622,054 | +0.09(+0.39%) |
Jan 09, 2001 | 21.78 | 22.24 | 21.78 | 22.11 | 4,153,092 | +0.04(+0.18%) |
Jan 08, 2001 | 21.99 | 22.28 | 21.91 | 22.07 | 4,191,212 | +0.04(+0.18%) |
Jan 05, 2001 | 21.91 | 22.07 | 21.78 | 22.03 | 5,978,413 | -0.04(-0.18%) |
Jan 04, 2001 | 22.24 | 22.66 | 21.99 | 22.07 | 8,900,572 | -0.46(-2.05%) |
Jan 03, 2001 | 22.45 | 23.20 | 22.33 | 22.54 | 4,881,576 | +0.13(+0.57%) |