Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 10.55 | 10.64 | 10.20 | 10.35 | 120,465,064 | -0.13(-1.25%) |
Mar 29, 2001 | 10.48 | 10.82 | 10.33 | 10.48 | 114,895,504 | -0.03(-0.32%) |
Mar 28, 2001 | 10.86 | 10.97 | 10.48 | 10.52 | 103,927,824 | -0.51(-4.62%) |
Mar 27, 2001 | 10.61 | 11.08 | 10.58 | 11.03 | 125,661,352 | +0.41(+3.91%) |
Mar 26, 2001 | 10.81 | 10.88 | 10.52 | 10.61 | 83,371,192 | -0.09(-0.88%) |
Mar 23, 2001 | 10.40 | 10.79 | 10.29 | 10.71 | 131,452,024 | +0.48(+4.74%) |
Mar 22, 2001 | 9.569 | 10.23 | 9.558 | 10.22 | 166,908,816 | +0.75(+7.87%) |
Mar 21, 2001 | 9.889 | 10.08 | 9.416 | 9.475 | 165,093,152 | -0.50(-4.99%) |
Mar 20, 2001 | 10.33 | 10.62 | 9.961 | 9.973 | 121,285,584 | -0.31(-2.98%) |
Mar 19, 2001 | 10.32 | 10.50 | 10.06 | 10.28 | 80,620,888 | -0.05(-0.46%) |
Mar 16, 2001 | 9.937 | 10.43 | 9.933 | 10.33 | 149,058,112 | +0.16(+1.62%) |
Mar 15, 2001 | 10.47 | 10.61 | 10.13 | 10.16 | 94,624,704 | -0.06(-0.57%) |
Mar 14, 2001 | 9.937 | 10.46 | 9.878 | 10.22 | 119,784,288 | -0.04(-0.35%) |
Mar 13, 2001 | 9.878 | 10.36 | 9.842 | 10.26 | 120,245,800 | +0.43(+4.33%) |
Mar 12, 2001 | 10.35 | 10.41 | 9.772 | 9.831 | 151,075,328 | -0.90(-8.38%) |
Mar 09, 2001 | 10.97 | 11.01 | 10.39 | 10.73 | 137,098,464 | -0.48(-4.32%) |
Mar 08, 2001 | 11.41 | 11.47 | 11.06 | 11.21 | 72,153,608 | -0.27(-2.37%) |
Mar 07, 2001 | 11.33 | 11.57 | 11.23 | 11.49 | 78,913,272 | +0.24(+2.10%) |
Mar 06, 2001 | 11.10 | 11.36 | 11.05 | 11.25 | 88,209,792 | +0.38(+3.48%) |
Mar 05, 2001 | 10.84 | 11.10 | 10.71 | 10.87 | 65,229,104 | +0.14(+1.32%) |
Mar 02, 2001 | 10.88 | 11.00 | 10.68 | 10.73 | 105,406,136 | -0.51(-4.50%) |
Mar 01, 2001 | 11.08 | 11.26 | 10.65 | 11.24 | 108,022,512 | +0.07(+0.61%) |
Feb 28, 2001 | 11.27 | 11.37 | 11.01 | 11.17 | 111,756,336 | -0.07(-0.64%) |
Feb 27, 2001 | 11.24 | 11.58 | 11.10 | 11.24 | 130,961,984 | -0.03(-0.30%) |
Feb 26, 2001 | 10.91 | 11.34 | 10.86 | 11.27 | 116,152,704 | +0.53(+4.95%) |
Feb 23, 2001 | 10.30 | 10.88 | 10.28 | 10.74 | 122,339,376 | +0.30(+2.83%) |
Feb 22, 2001 | 10.66 | 10.75 | 10.20 | 10.45 | 133,164,928 | -0.20(-1.88%) |
Feb 21, 2001 | 10.46 | 10.99 | 10.45 | 10.65 | 84,465,664 | +0.07(+0.66%) |
Feb 20, 2001 | 10.86 | 11.03 | 10.48 | 10.58 | 80,217,232 | -0.27(-2.50%) |
Feb 16, 2001 | 10.79 | 11.03 | 10.62 | 10.85 | 88,443,056 | -0.28(-2.55%) |
Feb 15, 2001 | 11.17 | 11.39 | 10.95 | 11.13 | 86,685,512 | +0.08(+0.74%) |
Feb 14, 2001 | 10.91 | 11.17 | 10.67 | 11.05 | 81,534,928 | +0.04(+0.33%) |
Feb 13, 2001 | 11.29 | 11.56 | 11.00 | 11.01 | 100,479,048 | -0.11(-0.95%) |
Feb 12, 2001 | 11.13 | 11.25 | 10.82 | 11.12 | 94,163,720 | -0.07(-0.64%) |
Feb 09, 2001 | 11.60 | 11.65 | 11.07 | 11.19 | 132,846,328 | -0.59(-5.01%) |
Feb 08, 2001 | 12.07 | 12.21 | 11.73 | 11.78 | 116,290,600 | -0.46(-3.77%) |
Feb 07, 2001 | 11.73 | 12.31 | 11.70 | 12.24 | 166,510,704 | +0.40(+3.41%) |
Feb 06, 2001 | 11.75 | 12.08 | 11.68 | 11.84 | 127,386,928 | +0.12(+1.00%) |
Feb 05, 2001 | 11.50 | 11.75 | 11.40 | 11.72 | 67,891,440 | +0.21(+1.86%) |
Feb 02, 2001 | 11.83 | 12.00 | 11.50 | 11.51 | 93,913,552 | -0.30(-2.52%) |
Feb 01, 2001 | 11.51 | 11.85 | 11.43 | 11.81 | 94,828,648 | +0.25(+2.16%) |
Jan 31, 2001 | 11.92 | 12.07 | 11.55 | 11.56 | 108,177,312 | -0.44(-3.66%) |
Jan 30, 2001 | 12.21 | 12.26 | 11.90 | 12.00 | 75,654,960 | -0.21(-1.74%) |
Jan 29, 2001 | 12.03 | 12.23 | 12.02 | 12.21 | 112,252,184 | +0.09(+0.78%) |
Jan 26, 2001 | 11.55 | 12.17 | 11.55 | 12.11 | 122,946,176 | +0.41(+3.54%) |
Jan 25, 2001 | 11.88 | 12.11 | 11.65 | 11.70 | 113,141,920 | -0.21(-1.79%) |
Jan 24, 2001 | 11.55 | 12.01 | 11.50 | 11.91 | 145,896,224 | +0.45(+3.93%) |
Jan 23, 2001 | 11.31 | 11.53 | 11.16 | 11.46 | 92,850,520 | +0.08(+0.72%) |
Jan 22, 2001 | 11.50 | 11.55 | 11.17 | 11.38 | 101,274,736 | -0.16(-1.43%) |
Jan 19, 2001 | 11.36 | 11.63 | 11.14 | 11.55 | 276,521,632 | +1.04(+9.91%) |
Jan 18, 2001 | 10.16 | 10.64 | 9.961 | 10.50 | 145,016,256 | +0.48(+4.84%) |
Jan 17, 2001 | 10.15 | 10.39 | 9.948 | 10.02 | 96,217,408 | +0.07(+0.72%) |
Jan 16, 2001 | 10.10 | 10.13 | 9.677 | 9.948 | 90,429,632 | -0.18(-1.76%) |
Jan 12, 2001 | 10.39 | 10.41 | 9.937 | 10.13 | 97,363,648 | -0.28(-2.73%) |
Jan 11, 2001 | 10.03 | 10.55 | 9.901 | 10.41 | 134,536,512 | +0.40(+4.01%) |
Jan 10, 2001 | 9.653 | 10.18 | 9.605 | 10.01 | 119,181,976 | +0.20(+2.07%) |
Jan 09, 2001 | 9.463 | 9.961 | 9.416 | 9.806 | 151,853,856 | +0.54(+5.86%) |
Jan 08, 2001 | 9.263 | 9.416 | 8.837 | 9.263 | 105,428,328 | -0.04(-0.39%) |
Jan 05, 2001 | 9.180 | 9.441 | 9.002 | 9.299 | 123,388,144 | +0.13(+1.42%) |
Jan 04, 2001 | 9.049 | 9.558 | 8.873 | 9.168 | 148,461,344 | +0.09(+1.04%) |
Jan 03, 2001 | 8.175 | 9.252 | 8.163 | 9.074 | 179,587,824 | +0.86(+10.51%) |