Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 16.06 | 16.40 | 15.90 | 16.19 | 5,929,323 | +0.17(+1.07%) |
Mar 29, 2001 | 16.21 | 16.21 | 15.67 | 16.02 | 7,999,982 | -0.32(-1.94%) |
Mar 28, 2001 | 16.15 | 16.36 | 15.97 | 16.34 | 7,171,590 | -0.09(-0.55%) |
Mar 27, 2001 | 16.21 | 16.57 | 16.01 | 16.43 | 10,469,438 | +0.21(+1.33%) |
Mar 26, 2001 | 15.82 | 16.60 | 15.82 | 16.21 | 8,738,541 | +0.36(+2.24%) |
Mar 23, 2001 | 15.94 | 16.12 | 15.51 | 15.86 | 12,545,230 | -0.01(-0.06%) |
Mar 22, 2001 | 15.74 | 16.13 | 15.35 | 15.87 | 21,616,796 | -0.28(-1.76%) |
Mar 21, 2001 | 16.40 | 16.49 | 15.90 | 16.15 | 14,414,406 | -0.25(-1.53%) |
Mar 20, 2001 | 16.83 | 17.06 | 16.40 | 16.40 | 8,830,941 | -0.43(-2.54%) |
Mar 19, 2001 | 16.52 | 16.93 | 16.40 | 16.83 | 7,562,686 | +0.31(+1.86%) |
Mar 16, 2001 | 17.19 | 17.19 | 16.44 | 16.52 | 10,839,038 | -0.50(-2.96%) |
Mar 15, 2001 | 17.05 | 17.13 | 16.83 | 17.02 | 6,772,153 | +0.27(+1.61%) |
Mar 14, 2001 | 16.36 | 17.14 | 16.29 | 16.75 | 18,149,550 | -0.03(-0.18%) |
Mar 13, 2001 | 17.59 | 17.59 | 16.60 | 16.78 | 15,922,965 | -0.64(-3.67%) |
Mar 12, 2001 | 18.08 | 18.20 | 17.30 | 17.42 | 8,822,279 | -0.72(-3.96%) |
Mar 09, 2001 | 18.22 | 18.66 | 17.93 | 18.14 | 9,638,158 | -0.12(-0.67%) |
Mar 08, 2001 | 17.75 | 18.31 | 17.65 | 18.26 | 7,791,120 | +0.66(+3.77%) |
Mar 07, 2001 | 17.50 | 17.65 | 17.48 | 17.60 | 4,685,452 | +0.11(+0.61%) |
Mar 06, 2001 | 17.69 | 17.69 | 17.44 | 17.49 | 5,088,739 | +0.01(+0.04%) |
Mar 05, 2001 | 17.49 | 17.63 | 17.37 | 17.49 | 4,265,481 | +0.14(+0.78%) |
Mar 02, 2001 | 17.07 | 17.61 | 16.91 | 17.35 | 8,558,874 | +0.27(+1.58%) |
Mar 01, 2001 | 17.57 | 17.60 | 17.03 | 17.08 | 8,055,807 | -0.49(-2.79%) |
Feb 28, 2001 | 17.61 | 17.78 | 17.46 | 17.57 | 6,710,552 | -0.04(-0.22%) |
Feb 27, 2001 | 17.50 | 17.69 | 17.25 | 17.61 | 6,121,181 | +0.26(+1.48%) |
Feb 26, 2001 | 17.30 | 17.44 | 17.15 | 17.35 | 5,402,835 | +0.15(+0.86%) |
Feb 23, 2001 | 17.29 | 17.36 | 17.12 | 17.21 | 9,016,062 | +0.02(+0.14%) |
Feb 22, 2001 | 17.51 | 17.53 | 16.93 | 17.18 | 6,977,486 | -0.16(-0.91%) |
Feb 21, 2001 | 17.61 | 17.80 | 17.34 | 17.34 | 5,123,389 | -0.40(-2.27%) |
Feb 20, 2001 | 17.65 | 17.88 | 17.63 | 17.74 | 5,549,456 | +0.10(+0.55%) |
Feb 16, 2001 | 17.88 | 17.91 | 17.37 | 17.64 | 5,629,985 | -0.24(-1.33%) |
Feb 15, 2001 | 17.28 | 17.91 | 17.15 | 17.88 | 4,498,406 | +0.59(+3.41%) |
Feb 14, 2001 | 17.79 | 17.79 | 16.99 | 17.29 | 6,750,336 | -0.49(-2.78%) |
Feb 13, 2001 | 17.53 | 17.98 | 17.49 | 17.79 | 5,417,594 | +0.26(+1.48%) |
Feb 12, 2001 | 17.22 | 17.53 | 17.20 | 17.53 | 4,366,222 | +0.28(+1.64%) |
Feb 09, 2001 | 17.50 | 17.50 | 17.21 | 17.25 | 2,794,138 | -0.22(-1.24%) |
Feb 08, 2001 | 17.59 | 17.60 | 17.33 | 17.46 | 3,372,601 | +0.03(+0.15%) |
Feb 07, 2001 | 17.31 | 17.79 | 17.31 | 17.44 | 4,497,443 | +0.03(+0.20%) |
Feb 06, 2001 | 17.31 | 17.65 | 17.18 | 17.40 | 4,941,798 | +0.29(+1.72%) |
Feb 05, 2001 | 16.88 | 17.40 | 16.88 | 17.11 | 5,278,673 | +0.16(+0.96%) |
Feb 02, 2001 | 17.27 | 17.41 | 16.77 | 16.94 | 5,332,573 | -0.44(-2.53%) |
Feb 01, 2001 | 17.28 | 17.69 | 17.07 | 17.38 | 6,071,131 | +0.14(+0.81%) |
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%) |