Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2001 | 10.55 | 10.63 | 10.20 | 10.35 | 120,467,688 | -0.13(-1.25%) |
Mar 29, 2001 | 10.48 | 10.82 | 10.33 | 10.48 | 114,898,008 | -0.03(-0.32%) |
Mar 28, 2001 | 10.86 | 10.97 | 10.48 | 10.52 | 103,930,096 | -0.51(-4.62%) |
Mar 27, 2001 | 10.61 | 11.08 | 10.58 | 11.02 | 125,664,088 | +0.41(+3.91%) |
Mar 26, 2001 | 10.81 | 10.88 | 10.52 | 10.61 | 83,373,008 | -0.09(-0.88%) |
Mar 23, 2001 | 10.40 | 10.79 | 10.29 | 10.70 | 131,454,896 | +0.48(+4.74%) |
Mar 22, 2001 | 9.569 | 10.23 | 9.558 | 10.22 | 166,912,448 | +0.75(+7.87%) |
Mar 21, 2001 | 9.889 | 10.08 | 9.416 | 9.475 | 165,096,752 | -0.50(-4.99%) |
Mar 20, 2001 | 10.33 | 10.62 | 9.961 | 9.972 | 121,288,232 | -0.31(-2.98%) |
Mar 19, 2001 | 10.31 | 10.50 | 10.06 | 10.28 | 80,622,648 | -0.05(-0.46%) |
Mar 16, 2001 | 9.936 | 10.43 | 9.933 | 10.33 | 149,061,360 | +0.16(+1.62%) |
Mar 15, 2001 | 10.47 | 10.61 | 10.13 | 10.16 | 94,626,768 | -0.06(-0.57%) |
Mar 14, 2001 | 9.936 | 10.46 | 9.878 | 10.22 | 119,786,904 | -0.04(-0.35%) |
Mar 13, 2001 | 9.878 | 10.36 | 9.842 | 10.26 | 120,248,424 | +0.43(+4.33%) |
Mar 12, 2001 | 10.35 | 10.41 | 9.772 | 9.830 | 151,078,624 | -0.90(-8.38%) |
Mar 09, 2001 | 10.97 | 11.01 | 10.39 | 10.73 | 137,101,456 | -0.48(-4.32%) |
Mar 08, 2001 | 11.41 | 11.47 | 11.06 | 11.21 | 72,155,184 | -0.27(-2.37%) |
Mar 07, 2001 | 11.33 | 11.57 | 11.23 | 11.49 | 78,914,992 | +0.24(+2.10%) |
Mar 06, 2001 | 11.10 | 11.36 | 11.05 | 11.25 | 88,211,712 | +0.38(+3.48%) |
Mar 05, 2001 | 10.84 | 11.10 | 10.70 | 10.87 | 65,230,524 | +0.14(+1.32%) |
Mar 02, 2001 | 10.88 | 11.00 | 10.68 | 10.73 | 105,408,440 | -0.51(-4.50%) |
Mar 01, 2001 | 11.08 | 11.26 | 10.65 | 11.23 | 108,024,864 | +0.07(+0.61%) |
Feb 28, 2001 | 11.27 | 11.37 | 11.01 | 11.17 | 111,758,768 | -0.07(-0.64%) |
Feb 27, 2001 | 11.24 | 11.58 | 11.10 | 11.24 | 130,964,840 | -0.03(-0.30%) |
Feb 26, 2001 | 10.91 | 11.34 | 10.86 | 11.27 | 116,155,232 | +0.53(+4.95%) |
Feb 23, 2001 | 10.30 | 10.88 | 10.28 | 10.74 | 122,342,040 | +0.30(+2.83%) |
Feb 22, 2001 | 10.66 | 10.75 | 10.20 | 10.45 | 133,167,832 | -0.20(-1.88%) |
Feb 21, 2001 | 10.46 | 10.99 | 10.45 | 10.65 | 84,467,504 | +0.07(+0.66%) |
Feb 20, 2001 | 10.86 | 11.02 | 10.48 | 10.58 | 80,218,976 | -0.27(-2.49%) |
Feb 16, 2001 | 10.79 | 11.02 | 10.62 | 10.85 | 88,444,984 | -0.28(-2.55%) |
Feb 15, 2001 | 11.17 | 11.39 | 10.95 | 11.13 | 86,687,400 | +0.08(+0.74%) |
Feb 14, 2001 | 10.91 | 11.17 | 10.67 | 11.05 | 81,536,704 | +0.04(+0.33%) |
Feb 13, 2001 | 11.29 | 11.56 | 11.00 | 11.01 | 100,481,240 | -0.11(-0.95%) |
Feb 12, 2001 | 11.13 | 11.25 | 10.82 | 11.12 | 94,165,776 | -0.07(-0.64%) |
Feb 09, 2001 | 11.60 | 11.65 | 11.07 | 11.19 | 132,849,232 | -0.59(-5.01%) |
Feb 08, 2001 | 12.07 | 12.21 | 11.73 | 11.78 | 116,293,136 | -0.46(-3.77%) |
Feb 07, 2001 | 11.73 | 12.31 | 11.70 | 12.24 | 166,514,336 | +0.40(+3.40%) |
Feb 06, 2001 | 11.75 | 12.08 | 11.68 | 11.84 | 127,389,704 | +0.12(+1.00%) |
Feb 05, 2001 | 11.50 | 11.75 | 11.40 | 11.72 | 67,892,920 | +0.21(+1.86%) |
Feb 02, 2001 | 11.83 | 12.00 | 11.50 | 11.51 | 93,915,600 | -0.30(-2.52%) |
Feb 01, 2001 | 11.51 | 11.85 | 11.43 | 11.81 | 94,830,712 | +0.25(+2.16%) |
Jan 31, 2001 | 11.92 | 12.07 | 11.55 | 11.56 | 108,179,672 | -0.44(-3.66%) |
Jan 30, 2001 | 12.21 | 12.26 | 11.90 | 12.00 | 75,656,608 | -0.21(-1.74%) |
Jan 29, 2001 | 12.03 | 12.23 | 12.02 | 12.21 | 112,254,632 | +0.09(+0.78%) |
Jan 26, 2001 | 11.55 | 12.17 | 11.55 | 12.11 | 122,948,864 | +0.41(+3.54%) |
Jan 25, 2001 | 11.88 | 12.11 | 11.65 | 11.70 | 113,144,392 | -0.21(-1.80%) |
Jan 24, 2001 | 11.55 | 12.01 | 11.50 | 11.91 | 145,899,408 | +0.45(+3.93%) |
Jan 23, 2001 | 11.31 | 11.53 | 11.16 | 11.46 | 92,852,544 | +0.08(+0.72%) |
Jan 22, 2001 | 11.50 | 11.55 | 11.17 | 11.38 | 101,276,944 | -0.16(-1.43%) |
Jan 19, 2001 | 11.36 | 11.63 | 11.14 | 11.55 | 276,527,680 | +1.04(+9.91%) |
Jan 18, 2001 | 10.16 | 10.63 | 9.961 | 10.50 | 145,019,424 | +0.48(+4.84%) |
Jan 17, 2001 | 10.15 | 10.39 | 9.948 | 10.02 | 96,219,504 | +0.07(+0.72%) |
Jan 16, 2001 | 10.10 | 10.13 | 9.677 | 9.948 | 90,431,608 | -0.18(-1.76%) |
Jan 12, 2001 | 10.39 | 10.41 | 9.936 | 10.13 | 97,365,776 | -0.28(-2.73%) |
Jan 11, 2001 | 10.03 | 10.55 | 9.900 | 10.41 | 134,539,440 | +0.40(+4.01%) |
Jan 10, 2001 | 9.653 | 10.18 | 9.605 | 10.01 | 119,184,576 | +0.20(+2.07%) |
Jan 09, 2001 | 9.463 | 9.961 | 9.416 | 9.806 | 151,857,168 | +0.54(+5.86%) |
Jan 08, 2001 | 9.263 | 9.416 | 8.837 | 9.263 | 105,430,632 | -0.04(-0.39%) |
Jan 05, 2001 | 9.179 | 9.441 | 9.001 | 9.299 | 123,390,832 | +0.13(+1.42%) |
Jan 04, 2001 | 9.049 | 9.558 | 8.873 | 9.168 | 148,464,576 | +0.09(+1.04%) |
Jan 03, 2001 | 8.174 | 9.251 | 8.163 | 9.073 | 179,591,728 | +0.86(+10.51%) |