Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 17.35 | 17.44 | 16.50 | 17.15 | 72,570,392 | -0.16(-0.94%) |
Mar 29, 2001 | 17.51 | 17.96 | 16.78 | 17.31 | 99,500,592 | -0.25(-1.41%) |
Mar 28, 2001 | 18.70 | 19.10 | 17.47 | 17.56 | 111,998,216 | -1.58(-8.27%) |
Mar 27, 2001 | 18.49 | 19.36 | 18.29 | 19.14 | 111,459,864 | +0.69(+3.74%) |
Mar 26, 2001 | 19.23 | 19.27 | 18.17 | 18.45 | 98,859,288 | -0.33(-1.74%) |
Mar 23, 2001 | 19.35 | 19.39 | 18.05 | 18.78 | 130,100,664 | +0.08(+0.42%) |
Mar 22, 2001 | 17.02 | 18.78 | 16.99 | 18.70 | 144,254,000 | +2.04(+12.25%) |
Mar 21, 2001 | 16.13 | 17.44 | 16.05 | 16.66 | 105,178,288 | +0.61(+3.82%) |
Mar 20, 2001 | 17.84 | 17.89 | 16.01 | 16.05 | 98,852,536 | -1.59(-9.02%) |
Mar 19, 2001 | 17.92 | 18.09 | 16.54 | 17.64 | 117,613,160 | -0.53(-2.91%) |
Mar 16, 2001 | 18.54 | 18.78 | 18.05 | 18.17 | 90,631,720 | -0.41(-2.21%) |
Mar 15, 2001 | 19.39 | 19.51 | 18.54 | 18.58 | 62,524,616 | -0.36(-1.93%) |
Mar 14, 2001 | 18.49 | 19.47 | 18.25 | 18.94 | 88,143,512 | -0.20(-1.06%) |
Mar 13, 2001 | 18.41 | 19.31 | 18.09 | 19.14 | 79,827,416 | +1.06(+5.84%) |
Mar 12, 2001 | 18.58 | 19.14 | 17.96 | 18.09 | 91,442,552 | -1.10(-5.74%) |
Mar 09, 2001 | 19.68 | 19.94 | 18.90 | 19.19 | 146,173,472 | -2.48(-11.46%) |
Mar 08, 2001 | 21.47 | 21.96 | 21.31 | 21.67 | 99,578,384 | +0.20(+0.94%) |
Mar 07, 2001 | 21.35 | 21.96 | 20.66 | 21.47 | 119,414,952 | +0.94(+4.57%) |
Mar 06, 2001 | 20.61 | 21.43 | 20.49 | 20.53 | 91,649,216 | +0.74(+3.72%) |
Mar 05, 2001 | 19.47 | 20.04 | 19.23 | 19.80 | 51,057,224 | +0.69(+3.62%) |
Mar 02, 2001 | 18.58 | 20.28 | 18.49 | 19.10 | 83,814,096 | +0.12(+0.65%) |
Mar 01, 2001 | 18.41 | 19.07 | 17.64 | 18.98 | 86,335,280 | +0.36(+1.96%) |
Feb 28, 2001 | 19.14 | 19.68 | 18.25 | 18.62 | 74,566,568 | -0.29(-1.52%) |
Feb 27, 2001 | 19.23 | 20.12 | 18.90 | 18.90 | 62,583,068 | -0.33(-1.69%) |
Feb 26, 2001 | 19.92 | 20.01 | 18.54 | 19.23 | 92,597,976 | -0.29(-1.47%) |
Feb 23, 2001 | 19.80 | 20.04 | 18.58 | 19.51 | 97,519,760 | -0.04(-0.20%) |
Feb 22, 2001 | 20.17 | 20.57 | 19.31 | 19.55 | 89,785,136 | -0.49(-2.44%) |
Feb 21, 2001 | 20.21 | 21.35 | 19.88 | 20.04 | 79,140,392 | -0.45(-2.19%) |
Feb 20, 2001 | 22.20 | 22.25 | 20.45 | 20.49 | 80,395,384 | -1.92(-8.55%) |
Feb 16, 2001 | 22.65 | 23.01 | 21.92 | 22.41 | 63,740,944 | -0.93(-3.99%) |
Feb 15, 2001 | 23.10 | 23.79 | 22.90 | 23.34 | 89,501,912 | +1.10(+4.92%) |
Feb 14, 2001 | 21.22 | 22.52 | 20.82 | 22.25 | 72,789,024 | +1.10(+5.21%) |
Feb 13, 2001 | 22.25 | 22.98 | 21.11 | 21.14 | 64,301,092 | -1.38(-6.13%) |
Feb 12, 2001 | 21.96 | 22.94 | 21.92 | 22.53 | 46,767,848 | +0.69(+3.16%) |
Feb 09, 2001 | 22.36 | 23.18 | 21.80 | 21.84 | 62,739,404 | -0.74(-3.26%) |
Feb 08, 2001 | 23.06 | 23.55 | 22.53 | 22.57 | 65,824,420 | -0.20(-0.89%) |
Feb 07, 2001 | 22.81 | 23.50 | 22.08 | 22.77 | 81,547,744 | -0.33(-1.41%) |
Feb 06, 2001 | 22.53 | 23.43 | 22.47 | 23.10 | 61,881,928 | +0.49(+2.16%) |
Feb 05, 2001 | 22.85 | 23.01 | 21.95 | 22.61 | 60,123,096 | -0.65(-2.80%) |
Feb 02, 2001 | 24.55 | 24.92 | 23.14 | 23.26 | 72,341,488 | -1.38(-5.61%) |
Feb 01, 2001 | 24.16 | 24.73 | 23.79 | 24.64 | 77,172,752 | +0.53(+2.19%) |
Jan 31, 2001 | 24.32 | 25.15 | 23.79 | 24.12 | 110,305,352 | +0.00(+0.00%) |
Jan 30, 2001 | 24.36 | 24.89 | 23.99 | 24.12 | 93,296,048 | -0.04(-0.16%) |
Jan 29, 2001 | 22.98 | 24.36 | 22.65 | 24.16 | 75,321,712 | +0.77(+3.29%) |
Jan 26, 2001 | 22.25 | 23.50 | 22.00 | 23.39 | 73,743,616 | +0.90(+4.00%) |
Jan 25, 2001 | 23.34 | 23.50 | 22.36 | 22.49 | 70,406,376 | -1.14(-4.83%) |
Jan 24, 2001 | 23.26 | 24.16 | 22.94 | 23.63 | 112,894,504 | +0.57(+2.46%) |
Jan 23, 2001 | 21.80 | 23.39 | 21.35 | 23.06 | 129,727,832 | +1.30(+5.99%) |
Jan 22, 2001 | 21.31 | 22.08 | 21.18 | 21.76 | 70,206,464 | -0.12(-0.54%) |
Jan 19, 2001 | 21.76 | 22.57 | 21.06 | 21.87 | 124,814,960 | +0.89(+4.26%) |
Jan 18, 2001 | 20.17 | 21.06 | 19.55 | 20.98 | 132,917,640 | +1.10(+5.54%) |
Jan 17, 2001 | 21.51 | 21.55 | 19.63 | 19.88 | 11,401,725 | -0.57(-2.77%) |
Jan 16, 2001 | 20.98 | 21.11 | 20.21 | 20.45 | 92,516,200 | -0.50(-2.37%) |
Jan 12, 2001 | 21.87 | 22.04 | 20.73 | 20.94 | 78,823,728 | -0.81(-3.75%) |
Jan 11, 2001 | 21.11 | 22.32 | 20.86 | 21.76 | 99,658,776 | +0.25(+1.15%) |
Jan 10, 2001 | 20.61 | 21.76 | 20.28 | 21.51 | 79,007,376 | +0.49(+2.33%) |
Jan 09, 2001 | 21.20 | 21.47 | 20.77 | 21.02 | 62,622,192 | +0.20(+0.97%) |
Jan 08, 2001 | 20.53 | 21.06 | 19.96 | 20.82 | 69,149,232 | -0.08(-0.37%) |
Jan 05, 2001 | 22.20 | 22.57 | 20.69 | 20.90 | 69,005,168 | -1.13(-5.15%) |
Jan 04, 2001 | 22.16 | 23.06 | 21.31 | 22.03 | 105,514,736 | -0.28(-1.26%) |
Jan 03, 2001 | 19.63 | 22.57 | 19.63 | 22.31 | 120,118,856 | +2.07(+10.21%) |