Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 11.50 | 11.79 | 11.49 | 11.79 | 22,657,350 | +0.39(+3.46%) |
Mar 29, 2001 | 11.33 | 11.45 | 11.26 | 11.39 | 16,132,275 | -0.05(-0.46%) |
Mar 28, 2001 | 11.60 | 11.64 | 11.32 | 11.44 | 19,290,002 | -0.29(-2.47%) |
Mar 27, 2001 | 11.54 | 11.80 | 11.50 | 11.73 | 25,284,838 | +0.35(+3.05%) |
Mar 26, 2001 | 11.35 | 11.46 | 11.32 | 11.39 | 25,424,700 | +0.20(+1.76%) |
Mar 23, 2001 | 11.17 | 11.34 | 11.13 | 11.19 | 30,338,094 | -0.12(-1.03%) |
Mar 22, 2001 | 11.60 | 11.65 | 10.94 | 11.31 | 32,195,822 | -0.31(-2.64%) |
Mar 21, 2001 | 11.70 | 11.82 | 11.58 | 11.61 | 20,558,042 | -0.12(-1.05%) |
Mar 20, 2001 | 11.83 | 12.03 | 11.73 | 11.74 | 19,121,618 | -0.09(-0.74%) |
Mar 19, 2001 | 11.84 | 12.05 | 11.82 | 11.82 | 20,194,124 | -0.06(-0.54%) |
Mar 16, 2001 | 11.91 | 12.06 | 11.88 | 11.89 | 36,464,200 | -0.18(-1.51%) |
Mar 15, 2001 | 12.19 | 12.19 | 11.85 | 12.07 | 22,577,626 | +0.05(+0.38%) |
Mar 14, 2001 | 11.97 | 12.08 | 11.92 | 12.02 | 19,929,176 | -0.10(-0.79%) |
Mar 13, 2001 | 12.11 | 12.15 | 12.00 | 12.12 | 19,937,424 | -0.07(-0.55%) |
Mar 12, 2001 | 12.51 | 12.51 | 12.19 | 12.19 | 19,075,570 | -0.32(-2.59%) |
Mar 09, 2001 | 12.45 | 12.58 | 12.41 | 12.51 | 18,738,456 | +0.02(+0.16%) |
Mar 08, 2001 | 12.25 | 12.49 | 12.22 | 12.49 | 19,188,284 | +0.24(+1.95%) |
Mar 07, 2001 | 12.24 | 12.27 | 12.14 | 12.25 | 17,751,516 | +0.09(+0.73%) |
Mar 06, 2001 | 12.24 | 12.27 | 12.11 | 12.16 | 16,447,395 | -0.04(-0.30%) |
Mar 05, 2001 | 12.07 | 12.28 | 12.06 | 12.20 | 17,233,992 | +0.09(+0.77%) |
Mar 02, 2001 | 12.03 | 12.20 | 11.96 | 12.11 | 17,343,270 | +0.26(+2.22%) |
Mar 01, 2001 | 11.76 | 12.00 | 11.75 | 11.84 | 21,490,342 | +0.05(+0.43%) |
Feb 28, 2001 | 12.00 | 12.07 | 11.77 | 11.79 | 19,916,118 | -0.18(-1.52%) |
Feb 27, 2001 | 12.21 | 12.24 | 11.92 | 11.97 | 23,959,754 | -0.22(-1.79%) |
Feb 26, 2001 | 12.05 | 12.22 | 12.03 | 12.19 | 16,650,144 | +0.04(+0.36%) |
Feb 23, 2001 | 12.22 | 12.25 | 12.04 | 12.15 | 17,453,236 | -0.10(-0.84%) |
Feb 22, 2001 | 12.22 | 12.29 | 12.15 | 12.25 | 17,121,964 | +0.10(+0.83%) |
Feb 21, 2001 | 12.34 | 12.40 | 12.15 | 12.15 | 14,880,388 | -0.04(-0.33%) |
Feb 20, 2001 | 12.16 | 12.28 | 12.03 | 12.19 | 13,267,332 | -0.03(-0.26%) |
Feb 16, 2001 | 12.11 | 12.33 | 12.08 | 12.22 | 23,161,474 | +0.22(+1.84%) |
Feb 15, 2001 | 12.11 | 12.13 | 11.87 | 12.00 | 22,375,220 | -0.21(-1.70%) |
Feb 14, 2001 | 12.21 | 12.36 | 12.15 | 12.21 | 23,161,818 | -0.13(-1.01%) |
Feb 13, 2001 | 12.36 | 12.42 | 12.28 | 12.34 | 15,980,729 | -0.14(-1.13%) |
Feb 12, 2001 | 12.49 | 12.55 | 12.42 | 12.48 | 14,295,852 | -0.01(-0.12%) |
Feb 09, 2001 | 12.33 | 12.61 | 12.33 | 12.49 | 18,501,688 | +0.20(+1.61%) |
Feb 08, 2001 | 12.33 | 12.43 | 12.22 | 12.29 | 17,008,220 | +0.02(+0.17%) |
Feb 07, 2001 | 12.29 | 12.39 | 12.19 | 12.27 | 19,973,850 | +0.00(+0.02%) |
Feb 06, 2001 | 12.36 | 12.36 | 12.16 | 12.27 | 18,819,556 | -0.07(-0.54%) |
Feb 05, 2001 | 12.11 | 12.38 | 12.11 | 12.34 | 18,483,474 | +0.26(+2.18%) |
Feb 02, 2001 | 12.19 | 12.29 | 12.06 | 12.08 | 17,865,262 | -0.07(-0.60%) |
Feb 01, 2001 | 12.24 | 12.24 | 12.05 | 12.15 | 15,664,235 | -0.10(-0.78%) |
Jan 31, 2001 | 12.04 | 12.28 | 12.04 | 12.24 | 29,239,814 | +0.32(+2.65%) |
Jan 30, 2001 | 11.86 | 12.00 | 11.67 | 11.93 | 16,667,326 | +0.26(+2.22%) |
Jan 29, 2001 | 11.65 | 11.81 | 11.59 | 11.67 | 18,119,902 | -0.12(-0.99%) |
Jan 26, 2001 | 12.00 | 12.01 | 11.74 | 11.79 | 20,377,972 | -0.22(-1.82%) |
Jan 25, 2001 | 11.98 | 12.05 | 11.93 | 12.00 | 23,373,500 | +0.13(+1.08%) |
Jan 24, 2001 | 11.97 | 12.00 | 11.79 | 11.88 | 22,115,084 | -0.03(-0.23%) |
Jan 23, 2001 | 11.71 | 11.92 | 11.66 | 11.90 | 19,137,768 | +0.23(+1.94%) |
Jan 22, 2001 | 11.60 | 11.73 | 11.53 | 11.68 | 23,818,860 | +0.12(+1.02%) |
Jan 19, 2001 | 11.48 | 11.62 | 11.45 | 11.56 | 34,877,948 | +0.05(+0.40%) |
Jan 18, 2001 | 11.72 | 11.73 | 11.49 | 11.51 | 29,566,618 | -0.16(-1.41%) |
Jan 17, 2001 | 11.79 | 11.85 | 11.58 | 11.68 | 25,301,332 | -0.23(-1.91%) |
Jan 16, 2001 | 11.91 | 11.99 | 11.72 | 11.90 | 26,821,948 | -0.15(-1.21%) |
Jan 12, 2001 | 11.89 | 12.08 | 11.78 | 12.05 | 20,451,512 | +0.15(+1.30%) |
Jan 11, 2001 | 11.88 | 12.06 | 11.84 | 11.89 | 18,890,690 | +0.11(+0.93%) |
Jan 10, 2001 | 11.97 | 11.99 | 11.70 | 11.79 | 35,431,212 | -0.15(-1.22%) |
Jan 09, 2001 | 12.02 | 12.02 | 11.85 | 11.93 | 19,803,404 | -0.13(-1.05%) |
Jan 08, 2001 | 12.15 | 12.25 | 12.04 | 12.06 | 19,019,556 | -0.06(-0.46%) |
Jan 05, 2001 | 12.06 | 12.38 | 12.05 | 12.11 | 32,281,390 | +0.06(+0.46%) |
Jan 04, 2001 | 12.46 | 12.48 | 11.92 | 12.06 | 42,217,456 | -0.35(-2.79%) |
Jan 03, 2001 | 12.97 | 13.06 | 12.40 | 12.40 | 35,787,224 | -0.56(-4.34%) |