Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 11.41 | 11.69 | 11.40 | 11.69 | 22,841,382 | +0.39(+3.46%) |
Mar 29, 2001 | 11.24 | 11.36 | 11.17 | 11.30 | 16,263,308 | -0.05(-0.46%) |
Mar 28, 2001 | 11.50 | 11.55 | 11.23 | 11.35 | 19,446,684 | -0.29(-2.47%) |
Mar 27, 2001 | 11.45 | 11.71 | 11.41 | 11.64 | 25,490,212 | +0.34(+3.05%) |
Mar 26, 2001 | 11.26 | 11.36 | 11.23 | 11.29 | 25,631,210 | +0.19(+1.76%) |
Mar 23, 2001 | 11.08 | 11.25 | 11.04 | 11.10 | 30,584,512 | -0.12(-1.03%) |
Mar 22, 2001 | 11.51 | 11.55 | 10.85 | 11.21 | 32,457,330 | -0.30(-2.64%) |
Mar 21, 2001 | 11.61 | 11.73 | 11.49 | 11.52 | 20,725,022 | -0.12(-1.05%) |
Mar 20, 2001 | 11.73 | 11.93 | 11.63 | 11.64 | 19,276,930 | -0.09(-0.74%) |
Mar 19, 2001 | 11.75 | 11.96 | 11.73 | 11.73 | 20,358,150 | -0.06(-0.54%) |
Mar 16, 2001 | 11.81 | 11.96 | 11.79 | 11.79 | 36,760,376 | -0.18(-1.51%) |
Mar 15, 2001 | 12.09 | 12.09 | 11.76 | 11.97 | 22,761,010 | +0.04(+0.37%) |
Mar 14, 2001 | 11.88 | 11.98 | 11.83 | 11.93 | 20,091,050 | -0.10(-0.79%) |
Mar 13, 2001 | 12.01 | 12.06 | 11.90 | 12.02 | 20,099,364 | -0.07(-0.55%) |
Mar 12, 2001 | 12.41 | 12.41 | 12.09 | 12.09 | 19,230,508 | -0.32(-2.59%) |
Mar 09, 2001 | 12.35 | 12.48 | 12.31 | 12.41 | 18,890,658 | +0.02(+0.16%) |
Mar 08, 2001 | 12.15 | 12.39 | 12.12 | 12.39 | 19,344,140 | +0.24(+1.95%) |
Mar 07, 2001 | 12.14 | 12.17 | 12.04 | 12.15 | 17,895,702 | +0.09(+0.73%) |
Mar 06, 2001 | 12.14 | 12.17 | 12.01 | 12.07 | 16,580,988 | -0.04(-0.30%) |
Mar 05, 2001 | 11.97 | 12.18 | 11.96 | 12.10 | 17,373,974 | +0.09(+0.77%) |
Mar 02, 2001 | 11.94 | 12.10 | 11.86 | 12.01 | 17,484,140 | +0.26(+2.22%) |
Mar 01, 2001 | 11.66 | 11.91 | 11.66 | 11.75 | 21,664,896 | +0.05(+0.43%) |
Feb 28, 2001 | 11.91 | 11.97 | 11.68 | 11.70 | 20,077,884 | -0.18(-1.52%) |
Feb 27, 2001 | 12.11 | 12.14 | 11.82 | 11.88 | 24,154,364 | -0.22(-1.79%) |
Feb 26, 2001 | 11.96 | 12.12 | 11.93 | 12.09 | 16,785,384 | +0.04(+0.36%) |
Feb 23, 2001 | 12.12 | 12.15 | 11.94 | 12.05 | 17,594,998 | -0.10(-0.84%) |
Feb 22, 2001 | 12.12 | 12.20 | 12.05 | 12.15 | 17,261,036 | +0.10(+0.83%) |
Feb 21, 2001 | 12.24 | 12.30 | 12.05 | 12.05 | 15,001,252 | -0.04(-0.33%) |
Feb 20, 2001 | 12.07 | 12.18 | 11.93 | 12.09 | 13,375,094 | -0.03(-0.26%) |
Feb 16, 2001 | 12.01 | 12.23 | 11.98 | 12.13 | 23,349,600 | +0.22(+1.84%) |
Feb 15, 2001 | 12.01 | 12.04 | 11.77 | 11.91 | 22,556,960 | -0.21(-1.70%) |
Feb 14, 2001 | 12.12 | 12.26 | 12.05 | 12.11 | 23,349,946 | -0.12(-1.01%) |
Feb 13, 2001 | 12.26 | 12.32 | 12.18 | 12.24 | 16,110,531 | -0.14(-1.13%) |
Feb 12, 2001 | 12.39 | 12.45 | 12.32 | 12.38 | 14,411,969 | -0.01(-0.12%) |
Feb 09, 2001 | 12.23 | 12.51 | 12.23 | 12.39 | 18,651,966 | +0.20(+1.61%) |
Feb 08, 2001 | 12.23 | 12.33 | 12.12 | 12.20 | 17,146,366 | +0.02(+0.17%) |
Feb 07, 2001 | 12.20 | 12.29 | 12.10 | 12.18 | 20,136,086 | +0.00(+0.02%) |
Feb 06, 2001 | 12.26 | 12.26 | 12.07 | 12.17 | 18,972,416 | -0.07(-0.54%) |
Feb 05, 2001 | 12.02 | 12.28 | 12.02 | 12.24 | 18,633,604 | +0.26(+2.18%) |
Feb 02, 2001 | 12.09 | 12.20 | 11.96 | 11.98 | 18,010,372 | -0.07(-0.60%) |
Feb 01, 2001 | 12.15 | 12.15 | 11.95 | 12.05 | 15,791,466 | -0.10(-0.78%) |
Jan 31, 2001 | 11.94 | 12.18 | 11.94 | 12.15 | 29,477,312 | +0.31(+2.65%) |
Jan 30, 2001 | 11.76 | 11.90 | 11.58 | 11.83 | 16,802,704 | +0.26(+2.22%) |
Jan 29, 2001 | 11.55 | 11.72 | 11.50 | 11.58 | 18,267,078 | -0.12(-0.99%) |
Jan 26, 2001 | 11.91 | 11.92 | 11.65 | 11.69 | 20,543,490 | -0.22(-1.82%) |
Jan 25, 2001 | 11.88 | 11.95 | 11.83 | 11.91 | 23,563,350 | +0.13(+1.08%) |
Jan 24, 2001 | 11.87 | 11.91 | 11.69 | 11.78 | 22,294,710 | -0.03(-0.23%) |
Jan 23, 2001 | 11.62 | 11.83 | 11.56 | 11.81 | 19,293,214 | +0.23(+1.94%) |
Jan 22, 2001 | 11.51 | 11.64 | 11.44 | 11.58 | 24,012,326 | +0.12(+1.02%) |
Jan 19, 2001 | 11.38 | 11.53 | 11.36 | 11.47 | 35,161,240 | +0.05(+0.40%) |
Jan 18, 2001 | 11.63 | 11.64 | 11.40 | 11.42 | 29,806,770 | -0.16(-1.41%) |
Jan 17, 2001 | 11.70 | 11.75 | 11.49 | 11.58 | 25,506,840 | -0.23(-1.91%) |
Jan 16, 2001 | 11.82 | 11.90 | 11.63 | 11.81 | 27,039,806 | -0.14(-1.21%) |
Jan 12, 2001 | 11.80 | 11.98 | 11.68 | 11.95 | 20,617,628 | +0.15(+1.30%) |
Jan 11, 2001 | 11.78 | 11.96 | 11.74 | 11.80 | 19,044,128 | +0.11(+0.93%) |
Jan 10, 2001 | 11.87 | 11.90 | 11.61 | 11.69 | 35,719,000 | -0.14(-1.22%) |
Jan 09, 2001 | 11.92 | 11.92 | 11.75 | 11.83 | 19,964,254 | -0.13(-1.05%) |
Jan 08, 2001 | 12.05 | 12.15 | 11.94 | 11.96 | 19,174,040 | -0.05(-0.46%) |
Jan 05, 2001 | 11.96 | 12.28 | 11.95 | 12.02 | 32,543,592 | +0.05(+0.46%) |
Jan 04, 2001 | 12.36 | 12.38 | 11.83 | 11.96 | 42,560,364 | -0.34(-2.79%) |
Jan 03, 2001 | 12.86 | 12.95 | 12.30 | 12.30 | 36,077,904 | -0.56(-4.34%) |