Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2001 | 15.21 | 15.27 | 14.83 | 15.23 | 13,140,828 | +0.25(+1.67%) |
Jan 30, 2001 | 15.04 | 15.21 | 14.96 | 14.98 | 7,680,058 | +0.00(+0.00%) |
Jan 29, 2001 | 15.13 | 15.21 | 14.96 | 14.98 | 7,951,888 | -0.06(-0.37%) |
Jan 26, 2001 | 15.17 | 15.29 | 15.00 | 15.03 | 10,164,144 | +0.03(+0.21%) |
Jan 25, 2001 | 14.82 | 15.09 | 14.80 | 15.00 | 12,088,363 | +0.19(+1.31%) |
Jan 24, 2001 | 14.99 | 15.00 | 14.78 | 14.81 | 16,916,186 | -0.35(-2.30%) |
Jan 23, 2001 | 15.42 | 15.51 | 15.13 | 15.16 | 12,981,827 | -0.26(-1.72%) |
Jan 22, 2001 | 15.58 | 15.69 | 15.34 | 15.42 | 11,293,052 | +0.03(+0.20%) |
Jan 19, 2001 | 15.19 | 15.48 | 15.17 | 15.39 | 12,060,843 | +0.02(+0.13%) |
Jan 18, 2001 | 15.15 | 15.52 | 15.14 | 15.37 | 14,279,520 | +0.38(+2.52%) |
Jan 17, 2001 | 15.38 | 15.39 | 14.92 | 14.99 | 11,972,781 | -0.41(-2.65%) |
Jan 16, 2001 | 15.40 | 15.52 | 15.30 | 15.40 | 9,327,554 | -0.06(-0.39%) |
Jan 12, 2001 | 15.21 | 15.50 | 15.21 | 15.46 | 10,365,647 | +0.35(+2.29%) |
Jan 11, 2001 | 15.70 | 15.77 | 15.07 | 15.12 | 12,867,162 | -0.56(-3.58%) |
Jan 10, 2001 | 16.18 | 16.19 | 15.60 | 15.68 | 11,507,092 | -0.42(-2.61%) |
Jan 09, 2001 | 16.02 | 16.19 | 15.93 | 16.10 | 9,763,278 | +0.11(+0.71%) |
Jan 08, 2001 | 15.89 | 16.27 | 15.86 | 15.98 | 8,439,900 | -0.02(-0.12%) |
Jan 05, 2001 | 15.93 | 16.33 | 15.66 | 16.00 | 14,198,185 | +0.20(+1.29%) |
Jan 04, 2001 | 16.03 | 16.04 | 15.55 | 15.80 | 19,786,156 | -0.35(-2.16%) |
Jan 03, 2001 | 16.84 | 16.96 | 16.00 | 16.15 | 17,321,028 | -0.53(-3.19%) |
Jan 02, 2001 | 17.01 | 17.12 | 16.61 | 16.68 | 13,551,479 | -0.50(-2.91%) |
Dec 29, 2000 | 17.14 | 17.32 | 17.09 | 17.18 | 7,588,326 | +0.05(+0.30%) |
Dec 28, 2000 | 16.88 | 17.25 | 16.88 | 17.13 | 10,156,805 | +0.29(+1.70%) |
Dec 27, 2000 | 16.60 | 17.13 | 16.60 | 16.84 | 9,103,423 | +0.10(+0.62%) |
Dec 26, 2000 | 16.60 | 16.82 | 16.58 | 16.74 | 5,370,261 | +0.14(+0.86%) |
Dec 22, 2000 | 16.59 | 16.68 | 16.45 | 16.60 | 10,672,336 | +0.08(+0.50%) |
Dec 21, 2000 | 16.39 | 16.67 | 16.35 | 16.52 | 16,680,742 | +0.06(+0.38%) |
Dec 20, 2000 | 16.26 | 16.63 | 16.25 | 16.45 | 14,681,304 | +0.23(+1.44%) |
Dec 19, 2000 | 16.13 | 16.34 | 16.12 | 16.22 | 6,888,110 | +0.10(+0.64%) |
Dec 18, 2000 | 16.12 | 16.22 | 15.91 | 16.12 | 8,995,486 | +0.00(+0.00%) |
Dec 15, 2000 | 16.23 | 16.35 | 16.12 | 16.12 | 17,731,984 | -0.11(-0.70%) |
Dec 14, 2000 | 16.15 | 16.26 | 15.97 | 16.23 | 10,704,748 | +0.09(+0.57%) |
Dec 13, 2000 | 16.02 | 16.29 | 15.96 | 16.14 | 11,534,305 | +0.28(+1.74%) |
Dec 12, 2000 | 15.63 | 16.02 | 15.62 | 15.86 | 9,980,070 | +0.23(+1.44%) |
Dec 11, 2000 | 15.70 | 15.86 | 15.58 | 15.64 | 8,930,357 | -0.12(-0.78%) |
Dec 08, 2000 | 15.64 | 15.89 | 15.64 | 15.76 | 9,756,551 | -0.11(-0.71%) |
Dec 07, 2000 | 15.94 | 16.02 | 15.73 | 15.87 | 7,652,844 | +0.15(+0.98%) |
Dec 06, 2000 | 15.98 | 16.15 | 15.63 | 15.72 | 12,809,372 | -0.55(-3.40%) |
Dec 05, 2000 | 16.31 | 16.31 | 15.98 | 16.27 | 9,574,617 | -0.01(-0.06%) |
Dec 04, 2000 | 15.68 | 16.35 | 15.68 | 16.28 | 9,270,680 | +0.30(+1.85%) |
Dec 01, 2000 | 16.23 | 16.35 | 15.81 | 15.98 | 15,941,693 | -0.37(-2.25%) |
Nov 30, 2000 | 16.39 | 16.84 | 16.31 | 16.35 | 22,829,804 | -0.04(-0.25%) |
Nov 29, 2000 | 16.29 | 16.48 | 16.29 | 16.39 | 11,549,594 | +0.02(+0.13%) |
Nov 28, 2000 | 16.02 | 16.37 | 15.94 | 16.37 | 17,105,152 | +0.45(+2.82%) |
Nov 27, 2000 | 15.60 | 15.94 | 15.42 | 15.92 | 8,389,142 | +0.38(+2.43%) |
Nov 24, 2000 | 15.78 | 15.78 | 15.37 | 15.54 | 4,598,494 | -0.24(-1.49%) |
Nov 22, 2000 | 15.70 | 15.90 | 15.62 | 15.78 | 8,412,992 | -0.20(-1.28%) |
Nov 21, 2000 | 15.78 | 16.00 | 15.66 | 15.98 | 11,071,673 | +0.26(+1.62%) |
Nov 20, 2000 | 15.55 | 15.85 | 15.55 | 15.73 | 8,427,975 | +0.18(+1.13%) |
Nov 17, 2000 | 15.48 | 15.58 | 15.41 | 15.55 | 8,100,493 | +0.15(+0.99%) |
Nov 16, 2000 | 15.53 | 15.54 | 15.27 | 15.40 | 5,502,966 | -0.13(-0.85%) |
Nov 15, 2000 | 15.41 | 15.53 | 15.33 | 15.53 | 6,404,074 | +0.06(+0.40%) |
Nov 14, 2000 | 15.20 | 15.47 | 15.02 | 15.47 | 8,174,490 | +0.26(+1.68%) |
Nov 13, 2000 | 15.40 | 15.59 | 15.08 | 15.22 | 9,740,345 | -0.23(-1.46%) |
Nov 10, 2000 | 15.27 | 15.61 | 15.19 | 15.44 | 9,287,803 | +0.14(+0.94%) |
Nov 09, 2000 | 15.28 | 15.42 | 14.88 | 15.30 | 8,668,005 | +0.02(+0.13%) |
Nov 08, 2000 | 15.20 | 15.49 | 15.20 | 15.28 | 9,395,435 | +0.22(+1.43%) |
Nov 07, 2000 | 15.04 | 15.19 | 14.84 | 15.06 | 7,528,089 | +0.01(+0.07%) |
Nov 06, 2000 | 15.05 | 15.20 | 14.96 | 15.05 | 8,904,060 | +0.06(+0.40%) |
Nov 03, 2000 | 14.76 | 15.07 | 14.60 | 14.99 | 8,927,911 | +0.30(+2.03%) |
Nov 02, 2000 | 14.96 | 14.97 | 14.58 | 14.70 | 14,358,715 | -0.18(-1.24%) |