Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 15.33 | 15.39 | 14.96 | 15.35 | 13,033,397 | +0.25(+1.67%) |
Jan 30, 2001 | 15.17 | 15.33 | 15.09 | 15.10 | 7,617,271 | +0.00(+0.00%) |
Jan 29, 2001 | 15.25 | 15.33 | 15.09 | 15.10 | 7,886,879 | -0.06(-0.37%) |
Jan 26, 2001 | 15.29 | 15.42 | 15.13 | 15.16 | 10,081,049 | +0.03(+0.21%) |
Jan 25, 2001 | 14.94 | 15.22 | 14.92 | 15.13 | 11,989,537 | +0.20(+1.31%) |
Jan 24, 2001 | 15.12 | 15.13 | 14.90 | 14.93 | 16,777,890 | -0.35(-2.30%) |
Jan 23, 2001 | 15.55 | 15.64 | 15.25 | 15.28 | 12,875,696 | -0.27(-1.72%) |
Jan 22, 2001 | 15.70 | 15.82 | 15.47 | 15.55 | 11,200,727 | +0.03(+0.20%) |
Jan 19, 2001 | 15.31 | 15.61 | 15.29 | 15.52 | 11,962,242 | +0.02(+0.13%) |
Jan 18, 2001 | 15.27 | 15.65 | 15.26 | 15.50 | 14,162,780 | +0.38(+2.52%) |
Jan 17, 2001 | 15.51 | 15.52 | 15.04 | 15.12 | 11,874,900 | -0.41(-2.65%) |
Jan 16, 2001 | 15.53 | 15.65 | 15.43 | 15.53 | 9,251,298 | -0.06(-0.39%) |
Jan 12, 2001 | 15.33 | 15.63 | 15.33 | 15.59 | 10,280,905 | +0.35(+2.29%) |
Jan 11, 2001 | 15.83 | 15.90 | 15.20 | 15.24 | 12,761,969 | -0.57(-3.58%) |
Jan 10, 2001 | 16.31 | 16.32 | 15.72 | 15.81 | 11,413,017 | -0.42(-2.61%) |
Jan 09, 2001 | 16.16 | 16.32 | 16.06 | 16.23 | 9,683,460 | +0.11(+0.71%) |
Jan 08, 2001 | 16.02 | 16.40 | 15.99 | 16.12 | 8,370,900 | -0.02(-0.12%) |
Jan 05, 2001 | 16.06 | 16.47 | 15.79 | 16.14 | 14,082,110 | +0.21(+1.29%) |
Jan 04, 2001 | 16.17 | 16.18 | 15.68 | 15.93 | 19,624,398 | -0.35(-2.16%) |
Jan 03, 2001 | 16.98 | 17.10 | 16.14 | 16.28 | 17,179,422 | -0.54(-3.19%) |
Jan 02, 2001 | 17.15 | 17.26 | 16.74 | 16.82 | 13,440,691 | -0.50(-2.91%) |
Dec 29, 2000 | 17.28 | 17.47 | 17.23 | 17.32 | 7,526,289 | +0.05(+0.30%) |
Dec 28, 2000 | 17.02 | 17.39 | 17.02 | 17.27 | 10,073,770 | +0.29(+1.70%) |
Dec 27, 2000 | 16.73 | 17.27 | 16.73 | 16.98 | 9,029,000 | +0.10(+0.62%) |
Dec 26, 2000 | 16.73 | 16.96 | 16.71 | 16.88 | 5,326,358 | +0.14(+0.86%) |
Dec 22, 2000 | 16.72 | 16.82 | 16.59 | 16.73 | 10,585,086 | +0.08(+0.50%) |
Dec 21, 2000 | 16.53 | 16.81 | 16.49 | 16.65 | 16,544,372 | +0.06(+0.38%) |
Dec 20, 2000 | 16.39 | 16.77 | 16.38 | 16.59 | 14,561,279 | +0.24(+1.44%) |
Dec 19, 2000 | 16.26 | 16.48 | 16.25 | 16.35 | 6,831,797 | +0.10(+0.64%) |
Dec 18, 2000 | 16.25 | 16.35 | 16.04 | 16.25 | 8,921,945 | +0.00(+0.00%) |
Dec 15, 2000 | 16.36 | 16.49 | 16.25 | 16.25 | 17,587,020 | -0.11(-0.69%) |
Dec 14, 2000 | 16.28 | 16.39 | 16.11 | 16.36 | 10,617,233 | +0.09(+0.57%) |
Dec 13, 2000 | 16.16 | 16.42 | 16.09 | 16.27 | 11,440,009 | +0.28(+1.74%) |
Dec 12, 2000 | 15.75 | 16.16 | 15.74 | 15.99 | 9,898,479 | +0.23(+1.44%) |
Dec 11, 2000 | 15.83 | 15.99 | 15.70 | 15.76 | 8,857,348 | -0.12(-0.78%) |
Dec 08, 2000 | 15.76 | 16.02 | 15.76 | 15.89 | 9,676,788 | -0.11(-0.71%) |
Dec 07, 2000 | 16.07 | 16.16 | 15.86 | 16.00 | 7,590,280 | +0.15(+0.98%) |
Dec 06, 2000 | 16.12 | 16.28 | 15.75 | 15.85 | 12,704,651 | -0.56(-3.40%) |
Dec 05, 2000 | 16.45 | 16.45 | 16.12 | 16.40 | 9,496,341 | -0.01(-0.06%) |
Dec 04, 2000 | 15.81 | 16.49 | 15.81 | 16.41 | 9,194,889 | +0.30(+1.85%) |
Dec 01, 2000 | 16.36 | 16.49 | 15.94 | 16.12 | 15,811,364 | -0.37(-2.25%) |
Nov 30, 2000 | 16.53 | 16.98 | 16.45 | 16.49 | 22,643,162 | -0.04(-0.25%) |
Nov 29, 2000 | 16.42 | 16.62 | 16.42 | 16.53 | 11,455,172 | +0.02(+0.13%) |
Nov 28, 2000 | 16.15 | 16.51 | 16.07 | 16.51 | 16,965,312 | +0.45(+2.82%) |
Nov 27, 2000 | 15.72 | 16.07 | 15.55 | 16.05 | 8,320,557 | +0.38(+2.43%) |
Nov 24, 2000 | 15.91 | 15.91 | 15.50 | 15.67 | 4,560,900 | -0.24(-1.49%) |
Nov 22, 2000 | 15.83 | 16.03 | 15.74 | 15.91 | 8,344,213 | -0.21(-1.28%) |
Nov 21, 2000 | 15.91 | 16.14 | 15.79 | 16.12 | 10,981,159 | +0.26(+1.62%) |
Nov 20, 2000 | 15.68 | 15.98 | 15.68 | 15.86 | 8,359,073 | +0.18(+1.12%) |
Nov 17, 2000 | 15.61 | 15.70 | 15.54 | 15.68 | 8,034,269 | +0.15(+0.99%) |
Nov 16, 2000 | 15.66 | 15.67 | 15.39 | 15.53 | 5,457,977 | -0.13(-0.85%) |
Nov 15, 2000 | 15.54 | 15.66 | 15.46 | 15.66 | 6,351,719 | +0.06(+0.40%) |
Nov 14, 2000 | 15.32 | 15.60 | 15.15 | 15.60 | 8,107,661 | +0.26(+1.68%) |
Nov 13, 2000 | 15.53 | 15.71 | 15.21 | 15.34 | 9,660,715 | -0.23(-1.46%) |
Nov 10, 2000 | 15.39 | 15.74 | 15.31 | 15.57 | 9,211,873 | +0.15(+0.94%) |
Nov 09, 2000 | 15.41 | 15.55 | 15.00 | 15.43 | 8,597,141 | +0.02(+0.13%) |
Nov 08, 2000 | 15.32 | 15.62 | 15.32 | 15.41 | 9,318,624 | +0.22(+1.43%) |
Nov 07, 2000 | 15.17 | 15.31 | 14.96 | 15.19 | 7,466,545 | +0.01(+0.07%) |
Nov 06, 2000 | 15.18 | 15.32 | 15.09 | 15.18 | 8,831,267 | +0.06(+0.40%) |
Nov 03, 2000 | 14.88 | 15.20 | 14.72 | 15.12 | 8,854,922 | +0.30(+2.02%) |
Nov 02, 2000 | 15.09 | 15.10 | 14.70 | 14.82 | 14,241,328 | -0.19(-1.24%) |